{"symbol":"VICR","url":"https://intraalpha.com/companies/VICR","capturedAt":"2026-10-22T21:52:46.033Z","state":"ready","quote":{"symbol":"VICR","last_price":180.5,"prev_close":213.42,"regular_close":179.99,"change":-32.92,"change_pct":-15.425,"regular_change":-33.43,"regular_change_pct":-15.6639,"extended_change":0.51,"extended_change_pct":0.2833,"bid":179,"ask":185,"bid_size":200,"ask_size":100,"volume":1326805,"vwap":184.055476,"open":200.61,"high":202.0018,"low":176.53,"close":179.99,"trade_count":36152,"last_trade_at":"2026-10-22T21:29:17.582703392Z","last_quote_at":"2026-10-22T21:47:30.620074525Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VICR","fetched_at":"2026-10-22T21:52:45.440097+00:00","name":"Vicor Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Vicor Corporation designs, develops, manufactures, and markets modular power components and power systems to convert electrical power in the United States, Europe, Asia Pacific, and internationally. The company is headquartered in Andover, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":9840098000,"ebitda":166310000,"pe_ratio":55.72,"peg_ratio":0,"book_value":19.65,"dividend_per_share":null,"dividend_yield":null,"eps":3.83,"revenue_ttm":560699000,"gross_profit_ttm":339589000,"profit_margin":0.322,"operating_margin_ttm":0.366,"return_on_assets_ttm":0.108,"return_on_equity_ttm":0.235,"quarterly_earnings_growth":1.111,"quarterly_revenue_growth":0.785,"analyst_target_price":390,"analyst_number":2,"beta":2.384,"fifty_two_week_high":382.65,"fifty_two_week_low":80.29,"fifty_day_ma":229.26,"two_hundred_day_ma":225.38,"shares_outstanding":34389000,"forward_pe":47.17,"price_to_sales":17.55,"price_to_book":14.84,"ev_to_revenue":26.6,"ev_to_ebitda":115.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:45.440097+00:00"},"optionObservedAt":"2026-10-22T19:55:03.872Z","bars":[{"c":236,"h":237.6,"l":236,"n":48,"o":237.6,"t":"2026-10-15T08:00:00Z","v":827,"vw":236.913305},{"c":233,"h":233,"l":233,"n":2,"o":233,"t":"2026-10-15T08:20:00Z","v":300,"vw":233},{"c":233.81,"h":233.81,"l":233.81,"n":99,"o":233.81,"t":"2026-10-15T10:35:00Z","v":1285,"vw":233.81},{"c":232,"h":233.5,"l":231.05,"n":24,"o":232,"t":"2026-10-15T11:00:00Z","v":2291,"vw":231.464866},{"c":232,"h":232,"l":232,"n":2,"o":232,"t":"2026-10-15T11:05:00Z","v":150,"vw":232},{"c":230.465,"h":230.465,"l":230.465,"n":2,"o":230.465,"t":"2026-10-15T11:25:00Z","v":101,"vw":230.465},{"c":230.47,"h":230.47,"l":230.47,"n":2,"o":230.47,"t":"2026-10-15T11:30:00Z","v":112,"vw":230.47},{"c":233.97,"h":233.97,"l":233.97,"n":14,"o":233.97,"t":"2026-10-15T11:35:00Z","v":504,"vw":233.97},{"c":234.1896,"h":234.1896,"l":234.1896,"n":1,"o":234.1896,"t":"2026-10-15T11:40:00Z","v":137,"vw":234.1896},{"c":231.2033,"h":231.2033,"l":231.2033,"n":1,"o":231.2033,"t":"2026-10-15T12:00:00Z","v":350,"vw":231.2033},{"c":233,"h":233,"l":233,"n":30,"o":233,"t":"2026-10-15T12:25:00Z","v":1052,"vw":233},{"c":231.6,"h":231.6,"l":230,"n":59,"o":230.14,"t":"2026-10-15T12:30:00Z","v":3375,"vw":230.709033},{"c":230.02,"h":230.02,"l":230.02,"n":5,"o":230.02,"t":"2026-10-15T12:35:00Z","v":213,"vw":230.02},{"c":230.744,"h":230.744,"l":230.744,"n":2,"o":230.744,"t":"2026-10-15T12:45:00Z","v":170,"vw":230.744},{"c":230.5,"h":230.5,"l":230.5,"n":4,"o":230.5,"t":"2026-10-15T12:50:00Z","v":1202,"vw":230.5},{"c":230,"h":230,"l":230,"n":2,"o":230,"t":"2026-10-15T13:00:00Z","v":104,"vw":230},{"c":230.8,"h":230.8,"l":230.8,"n":5,"o":230.8,"t":"2026-10-15T13:05:00Z","v":452,"vw":230.8},{"c":230,"h":230.75,"l":230,"n":23,"o":230.75,"t":"2026-10-15T13:10:00Z","v":781,"vw":230.387681},{"c":231,"h":231,"l":231,"n":2,"o":231,"t":"2026-10-15T13:15:00Z","v":200,"vw":231},{"c":231.1,"h":231.1,"l":229.03,"n":35,"o":229.03,"t":"2026-10-15T13:25:00Z","v":843,"vw":230.065},{"c":220.0101,"h":232.135,"l":220.0101,"n":1650,"o":231.22,"t":"2026-10-15T13:30:00Z","v":75329,"vw":225.769613},{"c":226.35,"h":226.38,"l":218,"n":835,"o":220.505,"t":"2026-10-15T13:35:00Z","v":32693,"vw":220.847458},{"c":226.91,"h":227.89,"l":224.16,"n":392,"o":227.668,"t":"2026-10-15T13:40:00Z","v":14979,"vw":225.559112},{"c":223.5,"h":227.2284,"l":222.67,"n":519,"o":226.77,"t":"2026-10-15T13:45:00Z","v":15778,"vw":224.938571},{"c":218.847,"h":222.8819,"l":218.53,"n":531,"o":222,"t":"2026-10-15T13:50:00Z","v":16966,"vw":220.915121},{"c":218.6,"h":221.1598,"l":218.25,"n":661,"o":218.5,"t":"2026-10-15T13:55:00Z","v":32039,"vw":219.070981},{"c":218.33,"h":220.05,"l":217.22,"n":1795,"o":218.6,"t":"2026-10-15T14:00:00Z","v":93523,"vw":219.033376},{"c":218.73,"h":220.2199,"l":217.85,"n":555,"o":218.35,"t":"2026-10-15T14:05:00Z","v":16133,"vw":218.785225},{"c":213.31,"h":219,"l":213.31,"n":953,"o":219,"t":"2026-10-15T14:10:00Z","v":24508,"vw":216.909456},{"c":215.225,"h":215.225,"l":212.665,"n":687,"o":213.685,"t":"2026-10-15T14:15:00Z","v":18918,"vw":213.847776},{"c":214.05,"h":216.0499,"l":214.05,"n":529,"o":215.21,"t":"2026-10-15T14:20:00Z","v":16445,"vw":215.4294},{"c":211.58,"h":215.31,"l":211.58,"n":587,"o":214.345,"t":"2026-10-15T14:25:00Z","v":25399,"vw":213.327209},{"c":214.47,"h":215.3823,"l":210.5,"n":578,"o":211.99,"t":"2026-10-15T14:30:00Z","v":21171,"vw":212.181088},{"c":215.41,"h":215.6639,"l":213.0301,"n":453,"o":215.6639,"t":"2026-10-15T14:35:00Z","v":17533,"vw":214.57804},{"c":217.895,"h":218.36,"l":215.39,"n":1587,"o":215.58,"t":"2026-10-15T14:40:00Z","v":69801,"vw":216.656786},{"c":217.6,"h":218.78,"l":216.7406,"n":695,"o":217.41,"t":"2026-10-15T14:45:00Z","v":42630,"vw":218.012991},{"c":217.995,"h":218.78,"l":216.6979,"n":712,"o":217.6,"t":"2026-10-15T14:50:00Z","v":63133,"vw":217.910106},{"c":216.91,"h":218.54,"l":216.795,"n":1056,"o":218.4,"t":"2026-10-15T14:55:00Z","v":72879,"vw":217.623258},{"c":215.275,"h":216.49,"l":214.55,"n":682,"o":216.49,"t":"2026-10-15T15:00:00Z","v":26283,"vw":215.469159},{"c":214,"h":215.77,"l":212.88,"n":518,"o":215.265,"t":"2026-10-15T15:05:00Z","v":12178,"vw":214.171849},{"c":214.51,"h":215.6286,"l":213.615,"n":476,"o":214.5092,"t":"2026-10-15T15:10:00Z","v":18935,"vw":214.529165},{"c":216,"h":216,"l":214.1,"n":1714,"o":215,"t":"2026-10-15T15:15:00Z","v":93382,"vw":215.193421},{"c":216.9493,"h":218.5316,"l":215.94,"n":548,"o":216.1,"t":"2026-10-15T15:20:00Z","v":26885,"vw":216.759229},{"c":214.135,"h":215.9941,"l":213.07,"n":752,"o":215.52,"t":"2026-10-15T15:25:00Z","v":28822,"vw":214.568348},{"c":212.41,"h":214.58,"l":212.31,"n":486,"o":214.0275,"t":"2026-10-15T15:30:00Z","v":17934,"vw":213.604635},{"c":212.315,"h":214.02,"l":212.07,"n":390,"o":212.63,"t":"2026-10-15T15:35:00Z","v":17605,"vw":212.766112},{"c":212.42,"h":213.892596,"l":212.35,"n":267,"o":212.35,"t":"2026-10-15T15:40:00Z","v":7536,"vw":213.210984},{"c":212.83,"h":212.83,"l":211.0234,"n":439,"o":212.42,"t":"2026-10-15T15:45:00Z","v":12234,"vw":211.752317},{"c":212.72,"h":213.15,"l":212.46,"n":296,"o":212.46,"t":"2026-10-15T15:50:00Z","v":8500,"vw":212.802964},{"c":212.71,"h":213.39,"l":212.04,"n":434,"o":212.52,"t":"2026-10-15T15:55:00Z","v":11263,"vw":212.894297},{"c":210.41,"h":213.28,"l":210.31,"n":382,"o":212.75,"t":"2026-10-15T16:00:00Z","v":10795,"vw":212.111946},{"c":210.695,"h":212.2,"l":210.24,"n":553,"o":210.505,"t":"2026-10-15T16:05:00Z","v":16895,"vw":211.144054},{"c":210.83,"h":211.21,"l":210.3,"n":337,"o":210.3,"t":"2026-10-15T16:10:00Z","v":7284,"vw":210.853688},{"c":209.555,"h":210.81,"l":209.555,"n":388,"o":210.75,"t":"2026-10-15T16:15:00Z","v":8587,"vw":210.171791},{"c":207.711027,"h":209.54,"l":207.49,"n":624,"o":209.54,"t":"2026-10-15T16:20:00Z","v":20017,"vw":208.511483},{"c":207.6,"h":207.945,"l":207.03,"n":419,"o":207.8551,"t":"2026-10-15T16:25:00Z","v":13152,"vw":207.524853},{"c":207.94,"h":208.4325,"l":207.04,"n":504,"o":207.2,"t":"2026-10-15T16:30:00Z","v":16377,"vw":207.867355},{"c":209.28,"h":210.5,"l":207.57,"n":793,"o":208.085,"t":"2026-10-15T16:35:00Z","v":37256,"vw":208.799265},{"c":210.78,"h":210.78,"l":209.255,"n":265,"o":209.255,"t":"2026-10-15T16:40:00Z","v":7140,"vw":210.027022},{"c":211.125,"h":211.7799,"l":210.88,"n":191,"o":211.4,"t":"2026-10-15T16:45:00Z","v":5282,"vw":211.356243},{"c":210.0678,"h":210.9,"l":209.44,"n":348,"o":210.9,"t":"2026-10-15T16:50:00Z","v":9361,"vw":210.031089},{"c":210.31,"h":210.9773,"l":210.18,"n":151,"o":210.25,"t":"2026-10-15T16:55:00Z","v":5815,"vw":210.614574},{"c":209.9399,"h":210.64,"l":209.34,"n":284,"o":210.64,"t":"2026-10-15T17:00:00Z","v":6895,"vw":209.975828},{"c":210.8,"h":211.4533,"l":209.93,"n":282,"o":209.93,"t":"2026-10-15T17:05:00Z","v":7487,"vw":210.579167},{"c":211.06,"h":211.8033,"l":211.06,"n":241,"o":211.22,"t":"2026-10-15T17:10:00Z","v":4108,"vw":211.4372},{"c":212.415,"h":212.828,"l":211.14,"n":343,"o":211.14,"t":"2026-10-15T17:15:00Z","v":8688,"vw":212.284418},{"c":212.63,"h":212.84,"l":212.18,"n":305,"o":212.29,"t":"2026-10-15T17:20:00Z","v":6182,"vw":212.649312},{"c":212.495,"h":212.64,"l":212.24,"n":164,"o":212.63,"t":"2026-10-15T17:25:00Z","v":3209,"vw":212.524522},{"c":212.7796,"h":212.7796,"l":212.225,"n":298,"o":212.25,"t":"2026-10-15T17:30:00Z","v":8416,"vw":212.513902},{"c":213.03,"h":213.39,"l":212.7801,"n":208,"o":212.8,"t":"2026-10-15T17:35:00Z","v":4962,"vw":213.092441},{"c":213.79,"h":215.1125,"l":212.99,"n":540,"o":212.99,"t":"2026-10-15T17:40:00Z","v":20357,"vw":214.694684},{"c":214.09,"h":215.1106,"l":214.09,"n":332,"o":214.18,"t":"2026-10-15T17:45:00Z","v":12100,"vw":214.523184},{"c":214.93,"h":214.94,"l":214,"n":398,"o":214.28,"t":"2026-10-15T17:50:00Z","v":11164,"vw":214.44748},{"c":214.78,"h":215.22,"l":213.9206,"n":489,"o":214.93,"t":"2026-10-15T17:55:00Z","v":20256,"vw":214.880208},{"c":212.75,"h":214.3175,"l":212.0872,"n":428,"o":214.24,"t":"2026-10-15T18:00:00Z","v":12880,"vw":213.574328},{"c":211.78,"h":212.7,"l":211.51,"n":378,"o":212.7,"t":"2026-10-15T18:05:00Z","v":12417,"vw":212.189161},{"c":211.575,"h":211.87,"l":211.26,"n":356,"o":211.55,"t":"2026-10-15T18:10:00Z","v":8899,"vw":211.539137},{"c":212.31,"h":212.61,"l":211.3201,"n":282,"o":211.4234,"t":"2026-10-15T18:15:00Z","v":9812,"vw":211.766484},{"c":212.085,"h":212.66,"l":211.65,"n":282,"o":212.31,"t":"2026-10-15T18:20:00Z","v":10715,"vw":212.176889},{"c":212.385,"h":212.76,"l":211.7,"n":288,"o":211.7,"t":"2026-10-15T18:25:00Z","v":5859,"vw":212.186544},{"c":211.61,"h":212.83,"l":211.6,"n":257,"o":212.395,"t":"2026-10-15T18:30:00Z","v":5545,"vw":212.19556},{"c":211.92,"h":212.18,"l":211.72,"n":232,"o":211.72,"t":"2026-10-15T18:35:00Z","v":4863,"vw":211.82749},{"c":212.58,"h":213,"l":211.5901,"n":310,"o":212.1286,"t":"2026-10-15T18:40:00Z","v":7271,"vw":212.197282},{"c":212.36,"h":213,"l":212.21,"n":300,"o":212.96,"t":"2026-10-15T18:45:00Z","v":6609,"vw":212.683279},{"c":213.3,"h":213.4,"l":212.3175,"n":298,"o":212.3175,"t":"2026-10-15T18:50:00Z","v":5473,"vw":212.85612},{"c":214.16,"h":214.2999,"l":213.29,"n":366,"o":213.39,"t":"2026-10-15T18:55:00Z","v":10182,"vw":214.021548},{"c":214.4125,"h":214.595,"l":213.52,"n":459,"o":213.9,"t":"2026-10-15T19:00:00Z","v":10373,"vw":213.943761},{"c":215,"h":215.65,"l":214.365,"n":680,"o":214.365,"t":"2026-10-15T19:05:00Z","v":21264,"vw":215.038681},{"c":215.33,"h":215.4925,"l":214.74,"n":1577,"o":214.74,"t":"2026-10-15T19:10:00Z","v":34774,"vw":215.257286},{"c":217.35,"h":217.35,"l":214.7,"n":1894,"o":215.295,"t":"2026-10-15T19:15:00Z","v":86095,"vw":215.377425},{"c":218.67,"h":219.33,"l":216.98,"n":738,"o":217.21,"t":"2026-10-15T19:20:00Z","v":16776,"vw":218.340865},{"c":217.415,"h":218.7,"l":217.415,"n":486,"o":218.7,"t":"2026-10-15T19:25:00Z","v":8991,"vw":218.082879},{"c":217.03,"h":217.525,"l":216.4032,"n":491,"o":217.285,"t":"2026-10-15T19:30:00Z","v":10711,"vw":217.08593},{"c":216.52,"h":218.22,"l":215.925,"n":808,"o":216.185,"t":"2026-10-15T19:35:00Z","v":29519,"vw":217.234034},{"c":217.2,"h":218.5,"l":216,"n":911,"o":216.25,"t":"2026-10-15T19:40:00Z","v":34136,"vw":217.683072},{"c":216.8,"h":218.2,"l":216.4309,"n":823,"o":217.2,"t":"2026-10-15T19:45:00Z","v":25215,"vw":217.446101},{"c":217.74,"h":218.2,"l":215.41,"n":1160,"o":216.58,"t":"2026-10-15T19:50:00Z","v":33221,"vw":216.781521},{"c":219.75,"h":219.91,"l":217.23,"n":2409,"o":217.76,"t":"2026-10-15T19:55:00Z","v":78252,"vw":218.973001},{"c":219.92,"h":219.92,"l":219.92,"n":34,"o":219.92,"t":"2026-10-15T20:00:00Z","v":84249,"vw":219.92},{"c":224,"h":224,"l":224,"n":9,"o":224,"t":"2026-10-15T20:05:00Z","v":156,"vw":224},{"c":221,"h":221.04,"l":221,"n":8,"o":221.04,"t":"2026-10-15T20:10:00Z","v":610,"vw":221.012},{"c":219.62,"h":219.62,"l":219.62,"n":24,"o":219.62,"t":"2026-10-15T20:15:00Z","v":599,"vw":219.62},{"c":219.92,"h":221.7666,"l":219.92,"n":6,"o":221.7666,"t":"2026-10-15T20:25:00Z","v":3795,"vw":219.975403},{"c":221.45,"h":221.45,"l":221.45,"n":2,"o":221.45,"t":"2026-10-15T20:45:00Z","v":110,"vw":221.45},{"c":220,"h":220,"l":220,"n":2,"o":220,"t":"2026-10-15T21:00:00Z","v":130,"vw":220},{"c":218,"h":218,"l":218,"n":2,"o":218,"t":"2026-10-15T21:10:00Z","v":113,"vw":218},{"c":218.5,"h":218.5,"l":218.5,"n":9,"o":218.5,"t":"2026-10-15T21:15:00Z","v":595,"vw":218.5},{"c":221,"h":221,"l":220.9,"n":2,"o":220.9,"t":"2026-10-15T22:10:00Z","v":400,"vw":220.925},{"c":220.99,"h":220.99,"l":220,"n":19,"o":220.01,"t":"2026-10-15T23:05:00Z","v":2255,"vw":220.736258},{"c":219.8875,"h":219.8875,"l":219.8875,"n":1,"o":219.8875,"t":"2026-10-15T23:10:00Z","v":158,"vw":219.8875},{"c":219.8875,"h":219.8875,"l":219.8875,"n":2,"o":219.8875,"t":"2026-10-15T23:15:00Z","v":501,"vw":219.8875},{"c":219.91,"h":219.91,"l":219.91,"n":3,"o":219.91,"t":"2026-10-15T23:20:00Z","v":200,"vw":219.91},{"c":219.5,"h":219.5,"l":219.5,"n":7,"o":219.5,"t":"2026-10-15T23:40:00Z","v":235,"vw":219.5},{"c":223.05,"h":225.8394,"l":221,"n":97,"o":225.8394,"t":"2026-10-16T08:00:00Z","v":2994,"vw":223.011254},{"c":222.02,"h":222.02,"l":222.02,"n":4,"o":222.02,"t":"2026-10-16T08:10:00Z","v":112,"vw":222.02},{"c":221,"h":221,"l":220.86,"n":13,"o":220.87,"t":"2026-10-16T09:05:00Z","v":812,"vw":220.906442},{"c":220,"h":220,"l":220,"n":10,"o":220,"t":"2026-10-16T10:00:00Z","v":297,"vw":220},{"c":218.32,"h":218.32,"l":218.32,"n":17,"o":218.32,"t":"2026-10-16T11:00:00Z","v":1766,"vw":218.32},{"c":218.5,"h":218.5,"l":218,"n":12,"o":218,"t":"2026-10-16T11:05:00Z","v":397,"vw":218.309278},{"c":216,"h":217.75,"l":216,"n":10,"o":217.75,"t":"2026-10-16T11:25:00Z","v":696,"vw":217.187299},{"c":215.5,"h":215.5,"l":215.5,"n":1,"o":215.5,"t":"2026-10-16T11:45:00Z","v":125,"vw":215.5},{"c":215.1146,"h":215.1146,"l":215,"n":5,"o":215,"t":"2026-10-16T11:50:00Z","v":1107,"vw":215.104182},{"c":216.2,"h":218,"l":215,"n":32,"o":215,"t":"2026-10-16T12:00:00Z","v":4475,"vw":215.413317},{"c":217.97,"h":217.97,"l":217.97,"n":1,"o":217.97,"t":"2026-10-16T12:40:00Z","v":105,"vw":217.97},{"c":217.38,"h":217.38,"l":217.38,"n":1,"o":217.38,"t":"2026-10-16T13:00:00Z","v":100,"vw":217.38},{"c":213.06,"h":220.5,"l":213.06,"n":111,"o":217.99,"t":"2026-10-16T13:25:00Z","v":1712,"vw":217.907656},{"c":206.77,"h":216,"l":206.295,"n":749,"o":215,"t":"2026-10-16T13:30:00Z","v":36587,"vw":212.2661},{"c":209.86,"h":209.86,"l":205.3176,"n":528,"o":206.81,"t":"2026-10-16T13:35:00Z","v":21097,"vw":206.957583},{"c":211.7,"h":213.8052,"l":207.94,"n":345,"o":208.9,"t":"2026-10-16T13:40:00Z","v":15915,"vw":210.99127},{"c":208.555,"h":214.336,"l":208.04,"n":730,"o":213.055,"t":"2026-10-16T13:45:00Z","v":28544,"vw":210.480671},{"c":206.3713,"h":207.7,"l":204.02,"n":598,"o":207.7,"t":"2026-10-16T13:50:00Z","v":23682,"vw":205.77038},{"c":203.23,"h":206.525,"l":201.62,"n":971,"o":206,"t":"2026-10-16T13:55:00Z","v":40116,"vw":203.581782},{"c":204.18,"h":206.31,"l":203.66,"n":828,"o":204.39,"t":"2026-10-16T14:00:00Z","v":49876,"vw":204.570177},{"c":203.47,"h":204,"l":203,"n":367,"o":204,"t":"2026-10-16T14:05:00Z","v":8638,"vw":203.587714},{"c":203.8375,"h":203.98,"l":201.83,"n":676,"o":202.77,"t":"2026-10-16T14:10:00Z","v":20748,"vw":203.121116},{"c":203.3,"h":204.8121,"l":202.5101,"n":545,"o":203.85,"t":"2026-10-16T14:15:00Z","v":26122,"vw":203.934407},{"c":202.91,"h":203.9399,"l":202.2,"n":398,"o":203.25,"t":"2026-10-16T14:20:00Z","v":22652,"vw":203.271773},{"c":202.32,"h":203.7299,"l":201.29,"n":513,"o":202.56,"t":"2026-10-16T14:25:00Z","v":18842,"vw":202.259839},{"c":204.68,"h":205.0281,"l":202.01,"n":677,"o":203.055,"t":"2026-10-16T14:30:00Z","v":42317,"vw":203.654122},{"c":206.41,"h":208.56,"l":204.58,"n":877,"o":204.68,"t":"2026-10-16T14:35:00Z","v":32594,"vw":205.65492},{"c":205.075,"h":207.07,"l":204.63,"n":347,"o":205.92,"t":"2026-10-16T14:40:00Z","v":16237,"vw":205.592503},{"c":205.77,"h":205.77,"l":204.44,"n":524,"o":205,"t":"2026-10-16T14:45:00Z","v":40492,"vw":205.218943},{"c":203.21,"h":206.49,"l":203.21,"n":638,"o":205.25,"t":"2026-10-16T14:50:00Z","v":33687,"vw":205.14333},{"c":203.79,"h":204.1277,"l":202.59,"n":372,"o":203.06,"t":"2026-10-16T14:55:00Z","v":14599,"vw":203.206072},{"c":201.71,"h":204.9739,"l":201.5101,"n":306,"o":204.9739,"t":"2026-10-16T15:00:00Z","v":9186,"vw":202.971958},{"c":199,"h":201.73,"l":198.9,"n":822,"o":201.73,"t":"2026-10-16T15:05:00Z","v":25470,"vw":200.544588},{"c":199.295,"h":199.8889,"l":198.2001,"n":348,"o":198.34,"t":"2026-10-16T15:10:00Z","v":12909,"vw":199.415403},{"c":200.55,"h":200.64,"l":199.22,"n":263,"o":199.32,"t":"2026-10-16T15:15:00Z","v":6778,"vw":199.799896},{"c":200.0318,"h":201.275,"l":199,"n":385,"o":201.06,"t":"2026-10-16T15:20:00Z","v":11817,"vw":199.963328},{"c":201.9278,"h":201.9278,"l":200.31,"n":463,"o":200.99,"t":"2026-10-16T15:25:00Z","v":24836,"vw":200.946856},{"c":201.17,"h":201.53,"l":200.585,"n":361,"o":201.5,"t":"2026-10-16T15:30:00Z","v":20119,"vw":201.293004},{"c":201.07,"h":201.3399,"l":200.2,"n":230,"o":201.175,"t":"2026-10-16T15:35:00Z","v":5344,"vw":200.694115},{"c":200.73,"h":201.46,"l":200.4,"n":241,"o":200.965,"t":"2026-10-16T15:40:00Z","v":4722,"vw":200.974819},{"c":200.01,"h":201.5499,"l":200.01,"n":323,"o":201.04,"t":"2026-10-16T15:45:00Z","v":10798,"vw":201.107349},{"c":199.2916,"h":200.45,"l":199.1,"n":418,"o":200.45,"t":"2026-10-16T15:50:00Z","v":9811,"vw":199.741987},{"c":199.905,"h":199.905,"l":199.09,"n":281,"o":199.09,"t":"2026-10-16T15:55:00Z","v":16253,"vw":199.644545},{"c":199.98,"h":200.27,"l":198.5801,"n":489,"o":199.4901,"t":"2026-10-16T16:00:00Z","v":27405,"vw":199.613242},{"c":199.66,"h":200.3491,"l":199.35,"n":185,"o":199.965,"t":"2026-10-16T16:05:00Z","v":4419,"vw":199.930093},{"c":200.48,"h":200.73,"l":199.51,"n":980,"o":199.84,"t":"2026-10-16T16:10:00Z","v":40325,"vw":199.978219},{"c":200.98,"h":201.4535,"l":200.28,"n":506,"o":200.7199,"t":"2026-10-16T16:15:00Z","v":31180,"vw":200.582926},{"c":201.07,"h":201.61,"l":200.49,"n":271,"o":200.735,"t":"2026-10-16T16:20:00Z","v":14116,"vw":200.886375},{"c":201.2,"h":201.2,"l":200.26,"n":615,"o":200.73,"t":"2026-10-16T16:25:00Z","v":25691,"vw":200.608001},{"c":199.91,"h":201.17,"l":199.77,"n":370,"o":200.995,"t":"2026-10-16T16:30:00Z","v":14988,"vw":200.858475},{"c":201.9195,"h":202.61,"l":198.59,"n":298,"o":200.02,"t":"2026-10-16T16:35:00Z","v":11273,"vw":200.449829},{"c":200.79,"h":202.42,"l":200.79,"n":232,"o":202.42,"t":"2026-10-16T16:40:00Z","v":3485,"vw":201.775069},{"c":200,"h":201.25,"l":200,"n":169,"o":201.25,"t":"2026-10-16T16:45:00Z","v":2797,"vw":200.452272},{"c":200.59,"h":200.94,"l":200.1,"n":149,"o":200.1,"t":"2026-10-16T16:50:00Z","v":3898,"vw":200.509335},{"c":200.7,"h":200.7,"l":199.6359,"n":157,"o":200.4,"t":"2026-10-16T16:55:00Z","v":4138,"vw":200.129143},{"c":198.77,"h":200.78,"l":198.77,"n":646,"o":200.315,"t":"2026-10-16T17:00:00Z","v":35234,"vw":199.865236},{"c":199.3,"h":199.3,"l":198,"n":477,"o":198.625,"t":"2026-10-16T17:05:00Z","v":37679,"vw":198.471544},{"c":197.83,"h":200.06,"l":197.83,"n":738,"o":198.825,"t":"2026-10-16T17:10:00Z","v":37321,"vw":199.375473},{"c":197.75,"h":198.29,"l":197,"n":338,"o":197.94,"t":"2026-10-16T17:15:00Z","v":12318,"vw":197.579797},{"c":197.41,"h":197.7753,"l":196.61,"n":449,"o":197.5,"t":"2026-10-16T17:20:00Z","v":14548,"vw":197.041758},{"c":198.175,"h":198.4573,"l":197.49,"n":647,"o":197.49,"t":"2026-10-16T17:25:00Z","v":35612,"vw":197.797846},{"c":197.59,"h":198.185,"l":197.245,"n":708,"o":198.15,"t":"2026-10-16T17:30:00Z","v":27799,"vw":197.793409},{"c":198.58,"h":198.58,"l":197.43,"n":367,"o":197.75,"t":"2026-10-16T17:35:00Z","v":7233,"vw":197.893095},{"c":198.36,"h":198.89,"l":197.89,"n":781,"o":198.17,"t":"2026-10-16T17:40:00Z","v":43556,"vw":198.380608},{"c":197.655,"h":198.8,"l":197.4,"n":361,"o":198.36,"t":"2026-10-16T17:45:00Z","v":11784,"vw":198.195946},{"c":196.61,"h":197.115,"l":196.61,"n":198,"o":197.02,"t":"2026-10-16T17:50:00Z","v":4856,"vw":196.831306},{"c":196.635,"h":197.0499,"l":196.28,"n":190,"o":196.665,"t":"2026-10-16T17:55:00Z","v":3425,"vw":196.643025},{"c":195.88,"h":196.5,"l":195.6,"n":513,"o":196.5,"t":"2026-10-16T18:00:00Z","v":9153,"vw":196.077345},{"c":196.845,"h":196.845,"l":196.025,"n":164,"o":196.19,"t":"2026-10-16T18:05:00Z","v":4919,"vw":196.292917},{"c":195.88,"h":196.41,"l":195.78,"n":153,"o":196.39,"t":"2026-10-16T18:10:00Z","v":3560,"vw":196.173997},{"c":194.705,"h":196.295,"l":194.62,"n":389,"o":196.295,"t":"2026-10-16T18:15:00Z","v":8561,"vw":195.147945},{"c":195.74,"h":195.78,"l":194.39,"n":525,"o":194.39,"t":"2026-10-16T18:20:00Z","v":51096,"vw":195.010209},{"c":196.44,"h":196.44,"l":195.41,"n":242,"o":195.46,"t":"2026-10-16T18:25:00Z","v":15772,"vw":195.542647},{"c":195.83,"h":196.215,"l":195.55,"n":348,"o":196.13,"t":"2026-10-16T18:30:00Z","v":13728,"vw":195.770123},{"c":195.52,"h":196.3,"l":195.31,"n":766,"o":195.31,"t":"2026-10-16T18:35:00Z","v":36365,"vw":195.823848},{"c":195.0587,"h":195.795,"l":194.78,"n":329,"o":195.5,"t":"2026-10-16T18:40:00Z","v":10698,"vw":195.308466},{"c":195.15,"h":195.77,"l":194.565,"n":910,"o":194.9201,"t":"2026-10-16T18:45:00Z","v":54937,"vw":194.738697},{"c":194.83,"h":195.255,"l":194.6601,"n":302,"o":195.15,"t":"2026-10-16T18:50:00Z","v":12946,"vw":194.913385},{"c":194.59,"h":195.12,"l":194.11,"n":420,"o":194.65,"t":"2026-10-16T18:55:00Z","v":13745,"vw":194.74659},{"c":194.53,"h":195,"l":194.25,"n":368,"o":194.47,"t":"2026-10-16T19:00:00Z","v":22276,"vw":194.563916},{"c":193.885,"h":194.51,"l":193.2101,"n":656,"o":194.505,"t":"2026-10-16T19:05:00Z","v":21423,"vw":193.866238},{"c":195.22,"h":195.2723,"l":193.71,"n":1040,"o":193.885,"t":"2026-10-16T19:10:00Z","v":60974,"vw":194.279501},{"c":195.46,"h":195.715,"l":194.3625,"n":559,"o":195.715,"t":"2026-10-16T19:15:00Z","v":25315,"vw":195.130697},{"c":196.82,"h":196.93,"l":195.9,"n":560,"o":196.0527,"t":"2026-10-16T19:20:00Z","v":16643,"vw":196.288199},{"c":195.435,"h":196.9,"l":194.92,"n":413,"o":196.4176,"t":"2026-10-16T19:25:00Z","v":10997,"vw":195.758596},{"c":193.2,"h":195.74,"l":193,"n":848,"o":195.435,"t":"2026-10-16T19:30:00Z","v":31036,"vw":194.345942},{"c":192.37,"h":193.25,"l":192.31,"n":826,"o":193.145,"t":"2026-10-16T19:35:00Z","v":19894,"vw":192.882586},{"c":191.307,"h":192.8,"l":191.01,"n":1088,"o":192.4,"t":"2026-10-16T19:40:00Z","v":27360,"vw":192.064849},{"c":191.9,"h":191.99,"l":191.04,"n":1217,"o":191.31,"t":"2026-10-16T19:45:00Z","v":34579,"vw":191.406808},{"c":191.445,"h":192.24,"l":191.43,"n":1559,"o":192.01,"t":"2026-10-16T19:50:00Z","v":45501,"vw":191.817547},{"c":191.49,"h":192.16,"l":191.1201,"n":2461,"o":191.58,"t":"2026-10-16T19:55:00Z","v":84117,"vw":191.536662},{"c":192.01,"h":192.5,"l":191.47,"n":44,"o":191.5,"t":"2026-10-16T20:00:00Z","v":95334,"vw":191.505354},{"c":192.5,"h":194.4,"l":192.5,"n":2,"o":194.4,"t":"2026-10-16T20:10:00Z","v":460,"vw":193.573913},{"c":192.01,"h":192.01,"l":192.01,"n":3,"o":192.01,"t":"2026-10-16T20:30:00Z","v":471,"vw":192.01},{"c":191.5,"h":192.72,"l":191.5,"n":9,"o":192.72,"t":"2026-10-16T20:40:00Z","v":1255,"vw":192.506967},{"c":192.04,"h":192.04,"l":192.04,"n":5,"o":192.04,"t":"2026-10-16T20:50:00Z","v":502,"vw":192.04},{"c":194,"h":194,"l":193.8,"n":9,"o":193.8,"t":"2026-10-16T20:55:00Z","v":1009,"vw":193.884174},{"c":192.01,"h":192.01,"l":192.01,"n":1,"o":192.01,"t":"2026-10-16T21:15:00Z","v":105,"vw":192.01},{"c":193.51,"h":193.51,"l":193.51,"n":5,"o":193.51,"t":"2026-10-16T21:20:00Z","v":405,"vw":193.51},{"c":193.03,"h":193.06,"l":193.03,"n":7,"o":193.06,"t":"2026-10-16T21:30:00Z","v":303,"vw":193.045},{"c":193,"h":193.01,"l":193,"n":5,"o":193.01,"t":"2026-10-16T21:35:00Z","v":342,"vw":193.003676},{"c":192,"h":192.79,"l":192,"n":19,"o":192.79,"t":"2026-10-16T22:05:00Z","v":902,"vw":192.372066},{"c":191.88,"h":191.88,"l":191.88,"n":2,"o":191.88,"t":"2026-10-16T22:10:00Z","v":200,"vw":191.88},{"c":191.5,"h":193,"l":191.5,"n":7,"o":193,"t":"2026-10-16T22:15:00Z","v":404,"vw":192},{"c":191.5,"h":193.535,"l":191.5,"n":10,"o":193.535,"t":"2026-10-16T22:20:00Z","v":322,"vw":192.473684},{"c":192,"h":192,"l":192,"n":3,"o":192,"t":"2026-10-16T22:45:00Z","v":103,"vw":192},{"c":189.95,"h":189.95,"l":189.95,"n":35,"o":189.95,"t":"2026-10-16T23:00:00Z","v":525,"vw":189.95},{"c":190.2,"h":190.8,"l":190.2,"n":8,"o":190.8,"t":"2026-10-16T23:25:00Z","v":1091,"vw":190.5},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-16T23:35:00Z","v":270,"vw":190},{"c":190.5,"h":190.5,"l":190.5,"n":2,"o":190.5,"t":"2026-10-16T23:45:00Z","v":203,"vw":190.5},{"c":199.5,"h":202.5132,"l":199.5,"n":113,"o":202.5132,"t":"2026-10-19T08:00:00Z","v":2538,"vw":201.786215},{"c":200.48,"h":200.48,"l":200.48,"n":1,"o":200.48,"t":"2026-10-19T08:05:00Z","v":100,"vw":200.48},{"c":200.1,"h":200.1,"l":199.5,"n":4,"o":199.5,"t":"2026-10-19T08:10:00Z","v":231,"vw":199.8},{"c":199.5,"h":199.5,"l":199.5,"n":1,"o":199.5,"t":"2026-10-19T09:55:00Z","v":125,"vw":199.5},{"c":199.98,"h":199.98,"l":199.89,"n":7,"o":199.89,"t":"2026-10-19T10:15:00Z","v":601,"vw":199.962},{"c":200,"h":200,"l":199.98,"n":39,"o":199.98,"t":"2026-10-19T10:35:00Z","v":1202,"vw":199.98565},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-19T10:45:00Z","v":214,"vw":201},{"c":200.6,"h":200.6,"l":200.6,"n":16,"o":200.6,"t":"2026-10-19T11:00:00Z","v":1476,"vw":200.6},{"c":200.51,"h":200.51,"l":200.51,"n":3,"o":200.51,"t":"2026-10-19T11:10:00Z","v":105,"vw":200.51},{"c":198.712,"h":200.01,"l":198.712,"n":11,"o":200.01,"t":"2026-10-19T11:15:00Z","v":1631,"vw":199.598125},{"c":200.505,"h":200.73,"l":199,"n":9,"o":200.73,"t":"2026-10-19T11:20:00Z","v":953,"vw":200.323497},{"c":200,"h":200.25,"l":200,"n":3,"o":200.25,"t":"2026-10-19T11:25:00Z","v":290,"vw":200.159091},{"c":199,"h":199,"l":199,"n":2,"o":199,"t":"2026-10-19T11:30:00Z","v":105,"vw":199},{"c":198.7255,"h":198.7255,"l":198.7255,"n":6,"o":198.7255,"t":"2026-10-19T11:35:00Z","v":491,"vw":198.7255},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-19T11:40:00Z","v":150,"vw":200},{"c":200.5,"h":200.5,"l":200.5,"n":3,"o":200.5,"t":"2026-10-19T11:50:00Z","v":401,"vw":200.5},{"c":201.32,"h":201.32,"l":200.89,"n":5,"o":200.89,"t":"2026-10-19T11:55:00Z","v":404,"vw":201.193529},{"c":201.53,"h":201.53,"l":201.32,"n":5,"o":201.32,"t":"2026-10-19T12:00:00Z","v":569,"vw":201.404},{"c":200.98,"h":200.98,"l":200.98,"n":14,"o":200.98,"t":"2026-10-19T12:05:00Z","v":287,"vw":200.98},{"c":203,"h":203,"l":201.86,"n":63,"o":201.86,"t":"2026-10-19T12:10:00Z","v":1490,"vw":202.392593},{"c":202.5,"h":203.5,"l":202.5,"n":12,"o":202.87,"t":"2026-10-19T12:15:00Z","v":600,"vw":202.834},{"c":202.5,"h":202.59,"l":202.5,"n":10,"o":202.59,"t":"2026-10-19T12:40:00Z","v":524,"vw":202.551466},{"c":202.8,"h":202.89,"l":202.5,"n":31,"o":202.5,"t":"2026-10-19T13:00:00Z","v":1084,"vw":202.636617},{"c":201.041,"h":203.5441,"l":201.041,"n":11,"o":203.5441,"t":"2026-10-19T13:05:00Z","v":1758,"vw":201.308339},{"c":203,"h":203,"l":203,"n":1,"o":203,"t":"2026-10-19T13:10:00Z","v":100,"vw":203},{"c":202.71,"h":202.71,"l":202.08,"n":26,"o":202.08,"t":"2026-10-19T13:15:00Z","v":902,"vw":202.36616},{"c":202.3593,"h":202.612,"l":202.3593,"n":11,"o":202.56,"t":"2026-10-19T13:20:00Z","v":841,"vw":202.498034},{"c":202.44,"h":203.98,"l":202.44,"n":25,"o":202.8,"t":"2026-10-19T13:25:00Z","v":1635,"vw":202.983818},{"c":198.26,"h":204.2899,"l":196.93,"n":888,"o":202,"t":"2026-10-19T13:30:00Z","v":63715,"vw":200.527511},{"c":198.26,"h":198.535,"l":195.57,"n":696,"o":198.5299,"t":"2026-10-19T13:35:00Z","v":36406,"vw":197.449551},{"c":199.265,"h":200.495,"l":197.505,"n":468,"o":198.845,"t":"2026-10-19T13:40:00Z","v":28803,"vw":198.518968},{"c":199.8,"h":200.53,"l":198.23,"n":444,"o":198.23,"t":"2026-10-19T13:45:00Z","v":9792,"vw":199.445517},{"c":203.87,"h":203.87,"l":200.51,"n":738,"o":200.555,"t":"2026-10-19T13:50:00Z","v":38142,"vw":202.438023},{"c":203.315,"h":204,"l":201.25,"n":1130,"o":203.435,"t":"2026-10-19T13:55:00Z","v":64943,"vw":202.623898},{"c":201.61,"h":203.315,"l":201,"n":1007,"o":203.315,"t":"2026-10-19T14:00:00Z","v":56230,"vw":202.705157},{"c":203,"h":203.96,"l":201.5961,"n":458,"o":202.0075,"t":"2026-10-19T14:05:00Z","v":15646,"vw":203.222167},{"c":204.4,"h":204.4,"l":202.84,"n":661,"o":203.69,"t":"2026-10-19T14:10:00Z","v":17784,"vw":203.762682},{"c":204.81,"h":205,"l":204.12,"n":518,"o":204.465,"t":"2026-10-19T14:15:00Z","v":14524,"vw":204.5823},{"c":206.51,"h":206.68,"l":204.79,"n":763,"o":204.81,"t":"2026-10-19T14:20:00Z","v":27245,"vw":205.496347},{"c":204.95,"h":207.5,"l":204.64,"n":501,"o":206.445,"t":"2026-10-19T14:25:00Z","v":21845,"vw":205.759016},{"c":204.25,"h":205.24,"l":203.7496,"n":346,"o":205.21,"t":"2026-10-19T14:30:00Z","v":5819,"vw":204.3523},{"c":201.58,"h":204.26,"l":201.37,"n":685,"o":203.5,"t":"2026-10-19T14:35:00Z","v":42015,"vw":202.885762},{"c":203.175,"h":204.09,"l":202.09,"n":659,"o":202.37,"t":"2026-10-19T14:40:00Z","v":27497,"vw":203.061119},{"c":204.45,"h":205.46,"l":203.175,"n":401,"o":203.175,"t":"2026-10-19T14:45:00Z","v":11420,"vw":204.749213},{"c":204.86,"h":205.4539,"l":204.37,"n":238,"o":204.45,"t":"2026-10-19T14:50:00Z","v":7048,"vw":204.778389},{"c":196.2,"h":205.315,"l":195.61,"n":1690,"o":205.09,"t":"2026-10-19T14:55:00Z","v":118840,"vw":199.646279},{"c":195.725,"h":196.65,"l":192.74,"n":1562,"o":196.105,"t":"2026-10-19T15:00:00Z","v":85891,"vw":194.745753},{"c":194.6,"h":196.66,"l":194.53,"n":1498,"o":195.47,"t":"2026-10-19T15:05:00Z","v":71585,"vw":195.570635},{"c":197.12,"h":197.92,"l":194.69,"n":592,"o":195.01,"t":"2026-10-19T15:10:00Z","v":23305,"vw":196.583358},{"c":196.915,"h":197.8106,"l":195.52,"n":633,"o":197.13,"t":"2026-10-19T15:15:00Z","v":21558,"vw":196.989623},{"c":198.325,"h":198.8345,"l":196.91,"n":421,"o":196.92,"t":"2026-10-19T15:20:00Z","v":17109,"vw":197.761415},{"c":196.545,"h":199.23,"l":196.18,"n":524,"o":198.34,"t":"2026-10-19T15:25:00Z","v":24265,"vw":197.989713},{"c":197.945,"h":198,"l":195.25,"n":742,"o":196.46,"t":"2026-10-19T15:30:00Z","v":30400,"vw":196.487292},{"c":200.6,"h":201.1,"l":198.36,"n":387,"o":198.36,"t":"2026-10-19T15:35:00Z","v":8667,"vw":200.134379},{"c":199.73,"h":201.9433,"l":199.41,"n":534,"o":200.605,"t":"2026-10-19T15:40:00Z","v":22905,"vw":200.591642},{"c":201.325,"h":201.56,"l":199.48,"n":274,"o":199.48,"t":"2026-10-19T15:45:00Z","v":8382,"vw":200.690327},{"c":201.945,"h":202.4999,"l":201.33,"n":358,"o":201.33,"t":"2026-10-19T15:50:00Z","v":9518,"vw":201.840549},{"c":203.69,"h":204.32,"l":201.9025,"n":524,"o":201.945,"t":"2026-10-19T15:55:00Z","v":20987,"vw":203.220929},{"c":199.02,"h":203.18,"l":199.02,"n":875,"o":202.86,"t":"2026-10-19T16:00:00Z","v":61932,"vw":201.081779},{"c":201.04,"h":201.07,"l":199.347,"n":544,"o":199.425,"t":"2026-10-19T16:05:00Z","v":35022,"vw":200.475776},{"c":202.41,"h":202.64,"l":201.125,"n":226,"o":201.125,"t":"2026-10-19T16:10:00Z","v":4653,"vw":201.909239},{"c":200.2702,"h":202.2525,"l":199.795,"n":474,"o":202,"t":"2026-10-19T16:15:00Z","v":13325,"vw":201.232674},{"c":199.45,"h":199.62,"l":198.27,"n":384,"o":199.51,"t":"2026-10-19T16:20:00Z","v":10519,"vw":198.991544},{"c":199.85,"h":199.85,"l":199.15,"n":217,"o":199.46,"t":"2026-10-19T16:25:00Z","v":4280,"vw":199.567683},{"c":197.58,"h":200.035,"l":197.57,"n":474,"o":200,"t":"2026-10-19T16:30:00Z","v":11832,"vw":198.391342},{"c":199.24,"h":199.79,"l":198.37,"n":290,"o":198.37,"t":"2026-10-19T16:35:00Z","v":7828,"vw":199.233937},{"c":200.39,"h":200.405,"l":199.565,"n":247,"o":199.565,"t":"2026-10-19T16:40:00Z","v":7220,"vw":199.914863},{"c":199.56,"h":200.3,"l":199.56,"n":405,"o":199.95,"t":"2026-10-19T16:45:00Z","v":12442,"vw":199.92791},{"c":198.5,"h":199.392,"l":198.415,"n":263,"o":199.115,"t":"2026-10-19T16:50:00Z","v":5991,"vw":199.011393},{"c":198.38,"h":199.35,"l":198.03,"n":302,"o":198.5,"t":"2026-10-19T16:55:00Z","v":12589,"vw":198.483682},{"c":199.135,"h":199.7212,"l":198.375,"n":527,"o":198.375,"t":"2026-10-19T17:00:00Z","v":11539,"vw":199.02107},{"c":197.5,"h":198.85,"l":197.005,"n":801,"o":198.85,"t":"2026-10-19T17:05:00Z","v":31755,"vw":198.133696},{"c":197.52,"h":197.9437,"l":196.97,"n":309,"o":197.77,"t":"2026-10-19T17:10:00Z","v":7999,"vw":197.457128},{"c":197.46,"h":198.38,"l":197.46,"n":387,"o":197.775,"t":"2026-10-19T17:15:00Z","v":8249,"vw":197.99191},{"c":197.99,"h":198.23,"l":197.3,"n":278,"o":197.3,"t":"2026-10-19T17:20:00Z","v":8809,"vw":197.735931},{"c":198.38,"h":198.76,"l":197.51,"n":384,"o":198,"t":"2026-10-19T17:25:00Z","v":11536,"vw":198.281048},{"c":198.668,"h":198.75,"l":197.88,"n":269,"o":197.88,"t":"2026-10-19T17:30:00Z","v":6200,"vw":198.52028},{"c":198.465,"h":198.54,"l":198.14,"n":264,"o":198.18,"t":"2026-10-19T17:35:00Z","v":7928,"vw":198.284355},{"c":198.11,"h":198.77,"l":197.66,"n":424,"o":198.3,"t":"2026-10-19T17:40:00Z","v":10180,"vw":198.175546},{"c":196.72,"h":197.875,"l":196.225,"n":349,"o":197.875,"t":"2026-10-19T17:45:00Z","v":8687,"vw":196.870179},{"c":196.33,"h":196.8841,"l":196.09,"n":214,"o":196.5609,"t":"2026-10-19T17:50:00Z","v":4902,"vw":196.40936},{"c":197.35,"h":197.35,"l":195.87,"n":385,"o":196.36,"t":"2026-10-19T17:55:00Z","v":9102,"vw":196.396927},{"c":196.87,"h":197.67,"l":196.87,"n":228,"o":197.67,"t":"2026-10-19T18:00:00Z","v":8063,"vw":197.442768},{"c":197.14,"h":197.14,"l":196.26,"n":234,"o":197.005,"t":"2026-10-19T18:05:00Z","v":5393,"vw":196.791807},{"c":197.2,"h":197.73,"l":197.2,"n":226,"o":197.26,"t":"2026-10-19T18:10:00Z","v":6383,"vw":197.436864},{"c":197.045,"h":197.505,"l":196.7,"n":237,"o":197.49,"t":"2026-10-19T18:15:00Z","v":5959,"vw":197.16503},{"c":197.25,"h":197.34,"l":196.805,"n":253,"o":196.895,"t":"2026-10-19T18:20:00Z","v":9185,"vw":197.03789},{"c":196.91,"h":197.1,"l":196.36,"n":231,"o":197.1,"t":"2026-10-19T18:25:00Z","v":6982,"vw":196.7978},{"c":191.73,"h":196.75,"l":190.77,"n":1262,"o":196.75,"t":"2026-10-19T18:30:00Z","v":58306,"vw":193.769044},{"c":192.76,"h":193.4717,"l":191.55,"n":440,"o":192.48,"t":"2026-10-19T18:35:00Z","v":17852,"vw":192.386934},{"c":194.02,"h":194.405,"l":193.435,"n":354,"o":193.8142,"t":"2026-10-19T18:40:00Z","v":15029,"vw":193.89504},{"c":194.65,"h":195.2099,"l":194.12,"n":507,"o":194.14,"t":"2026-10-19T18:45:00Z","v":19877,"vw":194.770374},{"c":194.73,"h":195.07,"l":194.45,"n":253,"o":194.65,"t":"2026-10-19T18:50:00Z","v":8407,"vw":194.73016},{"c":195.86,"h":195.86,"l":194.78,"n":441,"o":195.305,"t":"2026-10-19T18:55:00Z","v":10134,"vw":195.25768},{"c":195.225,"h":196.95,"l":194.902,"n":647,"o":196,"t":"2026-10-19T19:00:00Z","v":27964,"vw":195.793962},{"c":194.78,"h":195.83,"l":194.78,"n":470,"o":194.89,"t":"2026-10-19T19:05:00Z","v":15153,"vw":195.348265},{"c":192.78,"h":195.47,"l":192.0101,"n":773,"o":195.3491,"t":"2026-10-19T19:10:00Z","v":40718,"vw":193.577363},{"c":194.4709,"h":194.4709,"l":192.78,"n":491,"o":193,"t":"2026-10-19T19:15:00Z","v":15945,"vw":193.326851},{"c":196.9864,"h":196.9864,"l":194.365,"n":550,"o":194.365,"t":"2026-10-19T19:20:00Z","v":22252,"vw":195.485664},{"c":197.2782,"h":197.4099,"l":196.4,"n":516,"o":196.73,"t":"2026-10-19T19:25:00Z","v":17905,"vw":196.772376},{"c":194.23,"h":197.505,"l":193.02,"n":1054,"o":196.99,"t":"2026-10-19T19:30:00Z","v":43579,"vw":195.341024},{"c":194.74,"h":195.03,"l":193.2,"n":750,"o":194.54,"t":"2026-10-19T19:35:00Z","v":32272,"vw":194.531728},{"c":192.16,"h":194.6133,"l":191.81,"n":868,"o":194.185,"t":"2026-10-19T19:40:00Z","v":25988,"vw":193.387702},{"c":193.875,"h":194.12,"l":192.01,"n":1232,"o":192.3,"t":"2026-10-19T19:45:00Z","v":50614,"vw":192.872508},{"c":190.57,"h":194.4,"l":190.31,"n":1993,"o":194.22,"t":"2026-10-19T19:50:00Z","v":107093,"vw":192.0732},{"c":190.51,"h":191.83,"l":189.9101,"n":3090,"o":190.42,"t":"2026-10-19T19:55:00Z","v":126512,"vw":190.869429},{"c":191.2,"h":191.2,"l":190.51,"n":66,"o":190.53,"t":"2026-10-19T20:00:00Z","v":201526,"vw":190.680343},{"c":191,"h":192,"l":191,"n":31,"o":192,"t":"2026-10-19T20:05:00Z","v":1258,"vw":191.399101},{"c":196.2717,"h":196.2717,"l":196.2717,"n":3,"o":196.2717,"t":"2026-10-19T20:10:00Z","v":6169,"vw":196.2717},{"c":191.5,"h":191.55,"l":191.5,"n":15,"o":191.5,"t":"2026-10-19T20:15:00Z","v":1283,"vw":191.525},{"c":191.3,"h":191.3,"l":191.3,"n":3,"o":191.3,"t":"2026-10-19T20:20:00Z","v":245,"vw":191.3},{"c":190.68,"h":190.68,"l":190.68,"n":2,"o":190.68,"t":"2026-10-19T20:25:00Z","v":14591,"vw":190.68},{"c":191.01,"h":191.98,"l":191.01,"n":12,"o":191.8366,"t":"2026-10-19T20:30:00Z","v":7064,"vw":191.112269},{"c":190.68,"h":190.68,"l":190.68,"n":1,"o":190.68,"t":"2026-10-19T20:35:00Z","v":719,"vw":190.68},{"c":191.18,"h":191.48,"l":191.18,"n":11,"o":191.48,"t":"2026-10-19T20:40:00Z","v":413,"vw":191.28989},{"c":191.0001,"h":191.0001,"l":191.0001,"n":2,"o":191.0001,"t":"2026-10-19T20:45:00Z","v":11199,"vw":191.0001},{"c":191.59,"h":191.7216,"l":191.59,"n":5,"o":191.7216,"t":"2026-10-19T20:50:00Z","v":1131,"vw":191.703655},{"c":191.9,"h":191.9,"l":191.59,"n":3,"o":191.59,"t":"2026-10-19T20:55:00Z","v":282,"vw":191.745},{"c":191.98,"h":191.98,"l":191.9,"n":46,"o":191.9,"t":"2026-10-19T21:00:00Z","v":1120,"vw":191.93},{"c":191,"h":193.8818,"l":191,"n":23,"o":193.8818,"t":"2026-10-19T21:05:00Z","v":1509,"vw":192.977706},{"c":191.01,"h":191.01,"l":191.01,"n":14,"o":191.01,"t":"2026-10-19T21:10:00Z","v":248,"vw":191.01},{"c":192,"h":192,"l":192,"n":11,"o":192,"t":"2026-10-19T21:15:00Z","v":537,"vw":192},{"c":192,"h":192.5,"l":192,"n":4,"o":192.5,"t":"2026-10-19T21:20:00Z","v":531,"vw":192.103175},{"c":192.5,"h":192.5,"l":192.5,"n":1,"o":192.5,"t":"2026-10-19T21:35:00Z","v":170,"vw":192.5},{"c":192.0959,"h":192.0959,"l":192,"n":7,"o":192,"t":"2026-10-19T21:40:00Z","v":950,"vw":192.025856},{"c":192.5,"h":192.5,"l":192.5,"n":3,"o":192.5,"t":"2026-10-19T21:50:00Z","v":330,"vw":192.5},{"c":192.01,"h":192.01,"l":192.01,"n":2,"o":192.01,"t":"2026-10-19T21:55:00Z","v":105,"vw":192.01},{"c":192.5,"h":192.5,"l":192.5,"n":2,"o":192.5,"t":"2026-10-19T22:00:00Z","v":130,"vw":192.5},{"c":193,"h":193,"l":193,"n":1,"o":193,"t":"2026-10-19T22:05:00Z","v":100,"vw":193},{"c":193,"h":193,"l":193,"n":2,"o":193,"t":"2026-10-19T22:20:00Z","v":215,"vw":193},{"c":192,"h":192.01,"l":192,"n":8,"o":192.01,"t":"2026-10-19T22:25:00Z","v":592,"vw":192.007561},{"c":192.3,"h":192.5,"l":192.3,"n":7,"o":192.5,"t":"2026-10-19T22:30:00Z","v":667,"vw":192.34},{"c":193.2,"h":193.2,"l":193.2,"n":3,"o":193.2,"t":"2026-10-19T22:35:00Z","v":102,"vw":193.2},{"c":192,"h":192.7,"l":192,"n":18,"o":192.65,"t":"2026-10-19T22:40:00Z","v":2198,"vw":192.633446},{"c":192.783,"h":192.783,"l":192.783,"n":2,"o":192.783,"t":"2026-10-19T23:15:00Z","v":180,"vw":192.783},{"c":192.05,"h":192.05,"l":192.05,"n":1,"o":192.05,"t":"2026-10-19T23:40:00Z","v":100,"vw":192.05},{"c":192,"h":192.1,"l":192,"n":7,"o":192.1,"t":"2026-10-19T23:45:00Z","v":293,"vw":192.06},{"c":192,"h":192,"l":192,"n":1,"o":192,"t":"2026-10-19T23:50:00Z","v":141,"vw":192},{"c":189.48,"h":190.68,"l":186,"n":238,"o":189.65,"t":"2026-10-20T08:00:00Z","v":5566,"vw":189.580053},{"c":189.1438,"h":189.1438,"l":189.1438,"n":5,"o":189.1438,"t":"2026-10-20T08:05:00Z","v":288,"vw":189.1438},{"c":188,"h":188.87,"l":188,"n":4,"o":188.87,"t":"2026-10-20T08:45:00Z","v":250,"vw":188.435},{"c":185,"h":185,"l":185,"n":68,"o":185,"t":"2026-10-20T09:10:00Z","v":900,"vw":185},{"c":187.37,"h":187.37,"l":187.37,"n":1,"o":187.37,"t":"2026-10-20T09:15:00Z","v":104,"vw":187.37},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-20T09:35:00Z","v":100,"vw":187},{"c":186.01,"h":186.01,"l":186.01,"n":4,"o":186.01,"t":"2026-10-20T10:00:00Z","v":201,"vw":186.01},{"c":186.73,"h":186.73,"l":186.73,"n":2,"o":186.73,"t":"2026-10-20T10:05:00Z","v":144,"vw":186.73},{"c":187,"h":187,"l":185.96,"n":37,"o":186.13,"t":"2026-10-20T10:15:00Z","v":1469,"vw":186.145422},{"c":185.5,"h":185.5,"l":185,"n":66,"o":185,"t":"2026-10-20T10:30:00Z","v":564,"vw":185.125},{"c":183,"h":184.3,"l":183,"n":108,"o":184.3,"t":"2026-10-20T10:35:00Z","v":4411,"vw":183.088914},{"c":186,"h":186,"l":185.99,"n":8,"o":185.99,"t":"2026-10-20T10:40:00Z","v":576,"vw":185.9975},{"c":186,"h":186,"l":186,"n":2,"o":186,"t":"2026-10-20T10:45:00Z","v":189,"vw":186},{"c":185.3,"h":186.92,"l":185.3,"n":11,"o":186.9,"t":"2026-10-20T10:50:00Z","v":1393,"vw":186.478249},{"c":198,"h":200.99,"l":186.92,"n":339,"o":186.99,"t":"2026-10-20T11:00:00Z","v":17214,"vw":196.683967},{"c":200,"h":200,"l":199,"n":102,"o":199,"t":"2026-10-20T11:05:00Z","v":4768,"vw":199.530482},{"c":205.86,"h":206,"l":200,"n":219,"o":200.8883,"t":"2026-10-20T11:10:00Z","v":11044,"vw":202.733503},{"c":205,"h":207.9,"l":205,"n":120,"o":205,"t":"2026-10-20T11:15:00Z","v":7822,"vw":205.782895},{"c":203.3438,"h":205,"l":203.3438,"n":39,"o":204.9,"t":"2026-10-20T11:20:00Z","v":1784,"vw":204.411619},{"c":205.43,"h":206,"l":204,"n":65,"o":204.09,"t":"2026-10-20T11:25:00Z","v":3393,"vw":204.866068},{"c":204.72,"h":204.72,"l":204.38,"n":19,"o":204.38,"t":"2026-10-20T11:30:00Z","v":567,"vw":204.55},{"c":203.02,"h":207,"l":203,"n":220,"o":205,"t":"2026-10-20T11:35:00Z","v":9148,"vw":205.12862},{"c":203,"h":204.56,"l":203,"n":51,"o":204.56,"t":"2026-10-20T11:40:00Z","v":1963,"vw":203.262119},{"c":202.0015,"h":203,"l":200.56,"n":102,"o":201.4,"t":"2026-10-20T11:45:00Z","v":7145,"vw":201.620856},{"c":197.1953,"h":200,"l":196.5,"n":59,"o":200,"t":"2026-10-20T11:50:00Z","v":4219,"vw":197.873972},{"c":197.26,"h":198,"l":197,"n":295,"o":197.5,"t":"2026-10-20T11:55:00Z","v":4523,"vw":197.385265},{"c":195.22,"h":196.5,"l":194,"n":112,"o":196.01,"t":"2026-10-20T12:00:00Z","v":4149,"vw":194.92205},{"c":195.94,"h":196.44,"l":195.94,"n":24,"o":196.44,"t":"2026-10-20T12:05:00Z","v":1387,"vw":196.018475},{"c":194.03,"h":195.94,"l":193.51,"n":46,"o":193.51,"t":"2026-10-20T12:10:00Z","v":1828,"vw":194.78548},{"c":197.99,"h":197.99,"l":193.71,"n":65,"o":193.71,"t":"2026-10-20T12:15:00Z","v":2821,"vw":195.378084},{"c":197,"h":198.49,"l":197,"n":6,"o":198.49,"t":"2026-10-20T12:20:00Z","v":280,"vw":197.745},{"c":195.06,"h":197,"l":195.06,"n":37,"o":197,"t":"2026-10-20T12:25:00Z","v":3078,"vw":196.501852},{"c":190,"h":195.06,"l":190,"n":160,"o":195.06,"t":"2026-10-20T12:30:00Z","v":19087,"vw":192.851018},{"c":196.69,"h":196.93,"l":191.49,"n":146,"o":192,"t":"2026-10-20T12:35:00Z","v":4569,"vw":194.173913},{"c":197.3,"h":197.5,"l":197,"n":144,"o":197,"t":"2026-10-20T12:40:00Z","v":3669,"vw":197.110437},{"c":195,"h":197.59,"l":195,"n":71,"o":197.59,"t":"2026-10-20T12:45:00Z","v":3633,"vw":195.538925},{"c":196,"h":196,"l":194,"n":52,"o":195.356,"t":"2026-10-20T12:50:00Z","v":1020,"vw":195.203667},{"c":195.5,"h":195.5,"l":194.4,"n":24,"o":194.4,"t":"2026-10-20T12:55:00Z","v":4627,"vw":194.989938},{"c":195.78,"h":195.78,"l":195.4373,"n":15,"o":195.4373,"t":"2026-10-20T13:05:00Z","v":939,"vw":195.503629},{"c":198,"h":198,"l":196,"n":36,"o":196,"t":"2026-10-20T13:10:00Z","v":2193,"vw":197.357891},{"c":197,"h":197.5,"l":197,"n":13,"o":197.5,"t":"2026-10-20T13:15:00Z","v":1263,"vw":197.235163},{"c":196.5,"h":196.5,"l":195.59,"n":39,"o":195.6,"t":"2026-10-20T13:20:00Z","v":1906,"vw":195.666917},{"c":191,"h":194.2,"l":188.92,"n":321,"o":194.2,"t":"2026-10-20T13:25:00Z","v":12294,"vw":191.098924},{"c":188.86,"h":194.39,"l":183.91,"n":2122,"o":190.71,"t":"2026-10-20T13:30:00Z","v":142339,"vw":190.316776},{"c":196.07,"h":199.4999,"l":188,"n":1308,"o":189.01,"t":"2026-10-20T13:35:00Z","v":75026,"vw":196.118217},{"c":197.52,"h":198.54,"l":192.93,"n":997,"o":196.07,"t":"2026-10-20T13:40:00Z","v":46594,"vw":195.867881},{"c":199.88,"h":200.9271,"l":193.54,"n":868,"o":196.92,"t":"2026-10-20T13:45:00Z","v":37316,"vw":197.620285},{"c":198.65,"h":200.6006,"l":196.5,"n":991,"o":200,"t":"2026-10-20T13:50:00Z","v":49636,"vw":198.619011},{"c":199.385,"h":199.9099,"l":198.075,"n":599,"o":198.19,"t":"2026-10-20T13:55:00Z","v":21666,"vw":199.064819},{"c":198.5925,"h":201.9997,"l":198.58,"n":797,"o":199.31,"t":"2026-10-20T14:00:00Z","v":36114,"vw":200.094323},{"c":204.6532,"h":205.31,"l":198.585,"n":923,"o":198.585,"t":"2026-10-20T14:05:00Z","v":39024,"vw":202.790245},{"c":203,"h":204.1847,"l":201.2473,"n":527,"o":204.1847,"t":"2026-10-20T14:10:00Z","v":24219,"vw":202.962083},{"c":201.7,"h":205.024,"l":200.8546,"n":597,"o":202.27,"t":"2026-10-20T14:15:00Z","v":31704,"vw":203.102054},{"c":203.5,"h":203.5,"l":201.0901,"n":509,"o":202.425,"t":"2026-10-20T14:20:00Z","v":16098,"vw":202.38095},{"c":206.08,"h":206.64,"l":203.22,"n":850,"o":203.22,"t":"2026-10-20T14:25:00Z","v":31750,"vw":205.158211},{"c":203.11,"h":207.32,"l":202.33,"n":797,"o":206.13,"t":"2026-10-20T14:30:00Z","v":27922,"vw":205.750297},{"c":205.29,"h":205.97,"l":202.33,"n":357,"o":202.8875,"t":"2026-10-20T14:35:00Z","v":13956,"vw":204.473859},{"c":205.9156,"h":207.11,"l":204.66,"n":682,"o":204.695,"t":"2026-10-20T14:40:00Z","v":26756,"vw":205.814035},{"c":205.4647,"h":207.33,"l":205.145,"n":460,"o":205.145,"t":"2026-10-20T14:45:00Z","v":14199,"vw":206.161772},{"c":205.71,"h":207.5,"l":205.71,"n":402,"o":206.01,"t":"2026-10-20T14:50:00Z","v":10528,"vw":206.468595},{"c":205.845,"h":206.99,"l":204.07,"n":365,"o":205.9,"t":"2026-10-20T14:55:00Z","v":14721,"vw":205.483024},{"c":203.21,"h":205.39,"l":202.0001,"n":466,"o":205.36,"t":"2026-10-20T15:00:00Z","v":17505,"vw":204.171901},{"c":202,"h":203.5099,"l":201.1,"n":366,"o":202.0101,"t":"2026-10-20T15:05:00Z","v":15235,"vw":202.189967},{"c":201.95,"h":202,"l":199.02,"n":995,"o":201.89,"t":"2026-10-20T15:10:00Z","v":57092,"vw":200.442394},{"c":203,"h":204.48,"l":201.55,"n":696,"o":201.55,"t":"2026-10-20T15:15:00Z","v":25843,"vw":203.044427},{"c":201.14,"h":202.5,"l":200.88,"n":294,"o":202.5,"t":"2026-10-20T15:20:00Z","v":7108,"vw":201.922977},{"c":201.06,"h":202.19,"l":201.04,"n":223,"o":201.145,"t":"2026-10-20T15:25:00Z","v":4944,"vw":201.512947},{"c":201.27,"h":201.525,"l":200.49,"n":466,"o":201.515,"t":"2026-10-20T15:30:00Z","v":14507,"vw":201.123291},{"c":199.78,"h":201.5525,"l":199.68,"n":456,"o":201.4,"t":"2026-10-20T15:35:00Z","v":15675,"vw":200.798892},{"c":203.02,"h":203.4,"l":200.3,"n":287,"o":200.3,"t":"2026-10-20T15:40:00Z","v":10251,"vw":202.273574},{"c":201.71,"h":203.02,"l":201.48,"n":343,"o":203.02,"t":"2026-10-20T15:45:00Z","v":7353,"vw":201.864407},{"c":203.39,"h":203.66,"l":201.495,"n":300,"o":201.495,"t":"2026-10-20T15:50:00Z","v":9701,"vw":202.300157},{"c":203.67,"h":203.86,"l":203.045,"n":149,"o":203.59,"t":"2026-10-20T15:55:00Z","v":3353,"vw":203.665445},{"c":201.8,"h":203.82,"l":201.8,"n":558,"o":203.53,"t":"2026-10-20T16:00:00Z","v":22771,"vw":202.588826},{"c":202.01,"h":202.01,"l":201.32,"n":314,"o":201.675,"t":"2026-10-20T16:05:00Z","v":12863,"vw":201.784492},{"c":201.75,"h":201.91,"l":201.46,"n":164,"o":201.63,"t":"2026-10-20T16:10:00Z","v":3966,"vw":201.63905},{"c":199,"h":201.4,"l":198.01,"n":718,"o":201.4,"t":"2026-10-20T16:15:00Z","v":38240,"vw":199.406212},{"c":200.635,"h":200.635,"l":199,"n":274,"o":199.43,"t":"2026-10-20T16:20:00Z","v":9039,"vw":199.962947},{"c":200.22,"h":201.085,"l":199.8,"n":358,"o":200.77,"t":"2026-10-20T16:25:00Z","v":9438,"vw":200.457562},{"c":200.89,"h":201.08,"l":199.5057,"n":134,"o":200.16,"t":"2026-10-20T16:30:00Z","v":6144,"vw":200.221807},{"c":202.3005,"h":203,"l":200.1201,"n":459,"o":201.08,"t":"2026-10-20T16:35:00Z","v":20528,"vw":202.121082},{"c":201.615,"h":202.18,"l":201.615,"n":148,"o":201.935,"t":"2026-10-20T16:40:00Z","v":4966,"vw":201.898485},{"c":202.1,"h":202.15,"l":201,"n":346,"o":202.15,"t":"2026-10-20T16:45:00Z","v":25597,"vw":201.343084},{"c":200.625,"h":202.23,"l":199.6,"n":342,"o":202.23,"t":"2026-10-20T16:50:00Z","v":23699,"vw":201.140072},{"c":201.54,"h":201.54,"l":201,"n":50,"o":201.03,"t":"2026-10-20T16:55:00Z","v":1649,"vw":201.213},{"c":202,"h":202,"l":200.87,"n":286,"o":200.94,"t":"2026-10-20T17:00:00Z","v":11960,"vw":201.165326},{"c":201.7325,"h":202.65,"l":201.71,"n":309,"o":202.42,"t":"2026-10-20T17:05:00Z","v":8346,"vw":202.191824},{"c":201.06,"h":201.32,"l":200.615,"n":308,"o":201.13,"t":"2026-10-20T17:10:00Z","v":29915,"vw":201.006894},{"c":201.45,"h":202.43,"l":201,"n":497,"o":201.06,"t":"2026-10-20T17:15:00Z","v":30952,"vw":201.691719},{"c":201.63,"h":201.63,"l":201.3191,"n":159,"o":201.59,"t":"2026-10-20T17:20:00Z","v":3314,"vw":201.517382},{"c":202.12,"h":202.12,"l":201.64,"n":253,"o":201.64,"t":"2026-10-20T17:25:00Z","v":7219,"vw":201.862249},{"c":202.3,"h":202.95,"l":202.08,"n":505,"o":202.15,"t":"2026-10-20T17:30:00Z","v":21254,"vw":202.382453},{"c":201.975,"h":202.46,"l":201.5,"n":180,"o":202.3,"t":"2026-10-20T17:35:00Z","v":4206,"vw":202.070815},{"c":202.08,"h":202.7534,"l":201.645,"n":213,"o":201.645,"t":"2026-10-20T17:40:00Z","v":4584,"vw":202.10648},{"c":201.74,"h":202.09,"l":201.42,"n":336,"o":202.05,"t":"2026-10-20T17:45:00Z","v":33075,"vw":201.985218},{"c":201.31,"h":202.6199,"l":201.31,"n":261,"o":201.685,"t":"2026-10-20T17:50:00Z","v":4787,"vw":201.728237},{"c":201.105,"h":202.14,"l":201.105,"n":270,"o":201.54,"t":"2026-10-20T17:55:00Z","v":5797,"vw":201.593242},{"c":201.38,"h":201.99,"l":200.21,"n":321,"o":201.095,"t":"2026-10-20T18:00:00Z","v":7565,"vw":201.171225},{"c":203.04,"h":203.7999,"l":201.71,"n":380,"o":202,"t":"2026-10-20T18:05:00Z","v":12458,"vw":202.648435},{"c":202.6,"h":203.4099,"l":202.395,"n":354,"o":203.4099,"t":"2026-10-20T18:10:00Z","v":25125,"vw":202.983521},{"c":204.475,"h":204.9,"l":202.51,"n":565,"o":202.52,"t":"2026-10-20T18:15:00Z","v":34407,"vw":203.834448},{"c":203.9,"h":204.56,"l":203.77,"n":223,"o":204.05,"t":"2026-10-20T18:20:00Z","v":10865,"vw":204.13373},{"c":204.8,"h":205.3999,"l":204,"n":497,"o":204.01,"t":"2026-10-20T18:25:00Z","v":21335,"vw":204.583826},{"c":203.625,"h":205,"l":203.46,"n":195,"o":204.38,"t":"2026-10-20T18:30:00Z","v":5821,"vw":204.07639},{"c":203.8,"h":204,"l":203,"n":262,"o":203.67,"t":"2026-10-20T18:35:00Z","v":11494,"vw":203.511912},{"c":203.9099,"h":204.18,"l":203,"n":452,"o":204.18,"t":"2026-10-20T18:40:00Z","v":12562,"vw":203.552294},{"c":205.355,"h":205.77,"l":203.525,"n":547,"o":203.73,"t":"2026-10-20T18:45:00Z","v":24665,"vw":204.973099},{"c":205.62,"h":206.45,"l":205.23,"n":400,"o":205.36,"t":"2026-10-20T18:50:00Z","v":16015,"vw":205.95835},{"c":205.37,"h":206.145,"l":204.46,"n":305,"o":206,"t":"2026-10-20T18:55:00Z","v":9041,"vw":205.542253},{"c":205.12,"h":205.58,"l":204.96,"n":345,"o":205.24,"t":"2026-10-20T19:00:00Z","v":10016,"vw":205.170664},{"c":205.11,"h":205.86,"l":205.11,"n":294,"o":205.34,"t":"2026-10-20T19:05:00Z","v":8468,"vw":205.402688},{"c":204.53,"h":205.795,"l":204.53,"n":399,"o":205.475,"t":"2026-10-20T19:10:00Z","v":14889,"vw":204.998605},{"c":203.6,"h":204.53,"l":203.6,"n":260,"o":204.525,"t":"2026-10-20T19:15:00Z","v":6493,"vw":204.33506},{"c":204.0728,"h":205.02,"l":203.7101,"n":314,"o":204.3765,"t":"2026-10-20T19:20:00Z","v":14869,"vw":204.253764},{"c":204.47,"h":204.83,"l":204.22,"n":413,"o":204.22,"t":"2026-10-20T19:25:00Z","v":9681,"vw":204.535192},{"c":204.02,"h":204.88,"l":204.02,"n":567,"o":204.25,"t":"2026-10-20T19:30:00Z","v":12101,"vw":204.541254},{"c":203.63,"h":204.415,"l":203.14,"n":466,"o":204.415,"t":"2026-10-20T19:35:00Z","v":14352,"vw":203.794659},{"c":204.3,"h":204.3,"l":203.455,"n":442,"o":203.455,"t":"2026-10-20T19:40:00Z","v":11411,"vw":203.943385},{"c":203.625,"h":204.24,"l":203.04,"n":567,"o":203.91,"t":"2026-10-20T19:45:00Z","v":13841,"vw":203.589313},{"c":203.925,"h":204.03,"l":202.98,"n":734,"o":203.45,"t":"2026-10-20T19:50:00Z","v":29942,"vw":203.645396},{"c":204.13,"h":204.83,"l":203.66,"n":2543,"o":203.66,"t":"2026-10-20T19:55:00Z","v":106626,"vw":204.379312},{"c":199.46,"h":204.14,"l":199.46,"n":58,"o":204.14,"t":"2026-10-20T20:00:00Z","v":138188,"vw":204.119918},{"c":204.49,"h":204.49,"l":201.4125,"n":18,"o":201.4125,"t":"2026-10-20T20:05:00Z","v":614,"vw":203.695625},{"c":205.99,"h":205.99,"l":204,"n":11,"o":204,"t":"2026-10-20T20:10:00Z","v":358,"vw":205.421429},{"c":202.4512,"h":202.4512,"l":202.4512,"n":2,"o":202.4512,"t":"2026-10-20T20:15:00Z","v":441,"vw":202.4512},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-10-20T20:25:00Z","v":200,"vw":205},{"c":207.6333,"h":207.6333,"l":205,"n":11,"o":205,"t":"2026-10-20T20:30:00Z","v":3422,"vw":207.409556},{"c":208.68,"h":208.68,"l":207.6,"n":46,"o":207.6,"t":"2026-10-20T20:55:00Z","v":2268,"vw":207.864729},{"c":209.25,"h":209.25,"l":209,"n":12,"o":209,"t":"2026-10-20T21:00:00Z","v":1276,"vw":209.227252},{"c":210.05,"h":210.05,"l":209.5,"n":30,"o":209.5,"t":"2026-10-20T21:05:00Z","v":1332,"vw":209.856716},{"c":209.85,"h":209.91,"l":209.71,"n":13,"o":209.71,"t":"2026-10-20T21:10:00Z","v":806,"vw":209.856667},{"c":211,"h":211,"l":211,"n":8,"o":211,"t":"2026-10-20T21:15:00Z","v":193,"vw":211},{"c":210.12,"h":210.13,"l":210.12,"n":8,"o":210.13,"t":"2026-10-20T21:20:00Z","v":942,"vw":210.121116},{"c":208.5,"h":210.01,"l":208.5,"n":19,"o":210.01,"t":"2026-10-20T21:25:00Z","v":933,"vw":209.557819},{"c":210,"h":210,"l":209.98,"n":14,"o":209.99,"t":"2026-10-20T21:35:00Z","v":995,"vw":209.992537},{"c":211.9125,"h":211.9125,"l":211.9125,"n":2,"o":211.9125,"t":"2026-10-20T21:45:00Z","v":122,"vw":211.9125},{"c":211,"h":211,"l":211,"n":4,"o":211,"t":"2026-10-20T21:55:00Z","v":354,"vw":211},{"c":211.06,"h":211.09,"l":211,"n":7,"o":211,"t":"2026-10-20T22:00:00Z","v":417,"vw":211.05},{"c":212,"h":212,"l":210.25,"n":13,"o":210.25,"t":"2026-10-20T22:05:00Z","v":472,"vw":211.355208},{"c":211.94,"h":211.94,"l":211.94,"n":4,"o":211.94,"t":"2026-10-20T22:35:00Z","v":200,"vw":211.94},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-20T22:40:00Z","v":100,"vw":212},{"c":211.01,"h":211.01,"l":211.01,"n":3,"o":211.01,"t":"2026-10-20T22:55:00Z","v":176,"vw":211.01},{"c":210.79,"h":210.79,"l":210.79,"n":9,"o":210.79,"t":"2026-10-20T23:15:00Z","v":426,"vw":210.79},{"c":210.06,"h":210.81,"l":210.06,"n":4,"o":210.81,"t":"2026-10-20T23:25:00Z","v":203,"vw":210.435},{"c":210.85,"h":211,"l":210.8,"n":15,"o":211,"t":"2026-10-20T23:40:00Z","v":561,"vw":210.883333},{"c":211.69,"h":211.69,"l":211.5,"n":12,"o":211.5,"t":"2026-10-20T23:45:00Z","v":522,"vw":211.60625},{"c":213.77,"h":213.77,"l":212.9,"n":89,"o":212.9,"t":"2026-10-21T08:00:00Z","v":1218,"vw":213.335},{"c":212,"h":212,"l":212,"n":11,"o":212,"t":"2026-10-21T08:05:00Z","v":480,"vw":212},{"c":209.99,"h":210,"l":209.99,"n":16,"o":210,"t":"2026-10-21T08:35:00Z","v":868,"vw":209.996608},{"c":211.5,"h":212,"l":211.5,"n":3,"o":212,"t":"2026-10-21T08:50:00Z","v":267,"vw":211.754348},{"c":208.5,"h":209.01,"l":208.5,"n":32,"o":209.01,"t":"2026-10-21T08:55:00Z","v":3068,"vw":208.721552},{"c":210,"h":210,"l":210,"n":6,"o":210,"t":"2026-10-21T09:45:00Z","v":192,"vw":210},{"c":209.47,"h":209.47,"l":209.47,"n":8,"o":209.47,"t":"2026-10-21T10:35:00Z","v":270,"vw":209.47},{"c":212.3914,"h":212.3914,"l":212.3914,"n":2,"o":212.3914,"t":"2026-10-21T11:10:00Z","v":102,"vw":212.3914},{"c":210.18,"h":210.18,"l":210.18,"n":10,"o":210.18,"t":"2026-10-21T11:45:00Z","v":500,"vw":210.18},{"c":211,"h":211,"l":211,"n":3,"o":211,"t":"2026-10-21T11:55:00Z","v":200,"vw":211},{"c":210.5332,"h":210.94,"l":210.5332,"n":2,"o":210.94,"t":"2026-10-21T12:00:00Z","v":200,"vw":210.7366},{"c":211.74,"h":211.9,"l":211.51,"n":15,"o":211.9,"t":"2026-10-21T12:15:00Z","v":890,"vw":211.769259},{"c":211.05,"h":211.05,"l":211.05,"n":9,"o":211.05,"t":"2026-10-21T12:20:00Z","v":508,"vw":211.05},{"c":211.2758,"h":211.2758,"l":211.11,"n":2,"o":211.11,"t":"2026-10-21T12:30:00Z","v":200,"vw":211.1929},{"c":211,"h":211.4,"l":211,"n":20,"o":211.4,"t":"2026-10-21T12:40:00Z","v":558,"vw":211.196078},{"c":209.68,"h":211,"l":209.68,"n":27,"o":210.8472,"t":"2026-10-21T12:45:00Z","v":1921,"vw":210.363038},{"c":210.5,"h":210.5,"l":210,"n":4,"o":210,"t":"2026-10-21T12:50:00Z","v":402,"vw":210.25},{"c":210.25,"h":210.25,"l":210.25,"n":2,"o":210.25,"t":"2026-10-21T12:55:00Z","v":840,"vw":210.25},{"c":211.5,"h":211.62,"l":211.5,"n":4,"o":211.62,"t":"2026-10-21T13:00:00Z","v":1090,"vw":211.602857},{"c":210.2066,"h":210.2066,"l":210.2066,"n":1,"o":210.2066,"t":"2026-10-21T13:10:00Z","v":300,"vw":210.2066},{"c":212.83,"h":212.83,"l":212.1,"n":11,"o":212.1,"t":"2026-10-21T13:15:00Z","v":376,"vw":212.343333},{"c":210.96,"h":211.365,"l":210.96,"n":13,"o":211.365,"t":"2026-10-21T13:20:00Z","v":433,"vw":211.23},{"c":212.83,"h":212.83,"l":210.96,"n":38,"o":210.97,"t":"2026-10-21T13:25:00Z","v":839,"vw":211.780602},{"c":216.33,"h":224.99,"l":210.56,"n":2036,"o":210.56,"t":"2026-10-21T13:30:00Z","v":149251,"vw":217.64752},{"c":216.7596,"h":218.22,"l":215.01,"n":1174,"o":216.46,"t":"2026-10-21T13:35:00Z","v":65356,"vw":216.705923},{"c":214.93,"h":216.29,"l":213.58,"n":891,"o":215.2582,"t":"2026-10-21T13:40:00Z","v":44185,"vw":214.960376},{"c":215.79,"h":217.365,"l":214.88,"n":538,"o":214.88,"t":"2026-10-21T13:45:00Z","v":19903,"vw":216.270184},{"c":215,"h":216.2,"l":214.39,"n":491,"o":215.79,"t":"2026-10-21T13:50:00Z","v":23849,"vw":215.192529},{"c":215.16,"h":216.1599,"l":214.3501,"n":389,"o":215.58,"t":"2026-10-21T13:55:00Z","v":17044,"vw":215.27905},{"c":214.07,"h":215.7,"l":214.06,"n":504,"o":215.54,"t":"2026-10-21T14:00:00Z","v":22545,"vw":214.750654},{"c":212,"h":214.08,"l":212,"n":371,"o":214.08,"t":"2026-10-21T14:05:00Z","v":13482,"vw":212.484576},{"c":211.275,"h":212.04,"l":210.5701,"n":356,"o":211.82,"t":"2026-10-21T14:10:00Z","v":10929,"vw":211.491951},{"c":209.72,"h":212.3,"l":209.7,"n":542,"o":211.6925,"t":"2026-10-21T14:15:00Z","v":28361,"vw":210.63143},{"c":210,"h":211.685,"l":209.3172,"n":397,"o":209.3172,"t":"2026-10-21T14:20:00Z","v":16943,"vw":210.627165},{"c":209.388,"h":210.71,"l":209.388,"n":192,"o":209.79,"t":"2026-10-21T14:25:00Z","v":5348,"vw":210.340916},{"c":209.46,"h":209.48,"l":208.4552,"n":371,"o":209.48,"t":"2026-10-21T14:30:00Z","v":13102,"vw":208.830093},{"c":207.05,"h":209.48,"l":207.01,"n":551,"o":209.48,"t":"2026-10-21T14:35:00Z","v":21444,"vw":208.163751},{"c":207,"h":207.36,"l":206,"n":386,"o":206.64,"t":"2026-10-21T14:40:00Z","v":16908,"vw":206.409585},{"c":208.02,"h":208.145,"l":206.595,"n":310,"o":206.74,"t":"2026-10-21T14:45:00Z","v":10061,"vw":207.426586},{"c":206.63,"h":209.1124,"l":206.63,"n":408,"o":208.205,"t":"2026-10-21T14:50:00Z","v":15264,"vw":208.293124},{"c":206.72,"h":207.31,"l":206.65,"n":287,"o":206.685,"t":"2026-10-21T14:55:00Z","v":9169,"vw":206.914714},{"c":206.64,"h":207.17,"l":206.26,"n":261,"o":206.99,"t":"2026-10-21T15:00:00Z","v":7265,"vw":206.821239},{"c":209.2,"h":209.24,"l":206.55,"n":506,"o":206.64,"t":"2026-10-21T15:05:00Z","v":31232,"vw":207.592015},{"c":210,"h":210.4351,"l":209.4,"n":479,"o":209.42,"t":"2026-10-21T15:10:00Z","v":27565,"vw":209.825122},{"c":209.83,"h":210.4599,"l":209.47,"n":507,"o":209.52,"t":"2026-10-21T15:15:00Z","v":19885,"vw":209.928427},{"c":210,"h":210,"l":209.27,"n":231,"o":209.393,"t":"2026-10-21T15:20:00Z","v":6096,"vw":209.545795},{"c":209.85,"h":210.085,"l":209.32,"n":234,"o":209.62,"t":"2026-10-21T15:25:00Z","v":6794,"vw":209.717491},{"c":210.14,"h":210.16,"l":209.49,"n":187,"o":209.64,"t":"2026-10-21T15:30:00Z","v":4434,"vw":209.929065},{"c":210.48,"h":211.56,"l":209.31,"n":519,"o":209.31,"t":"2026-10-21T15:35:00Z","v":27012,"vw":210.746792},{"c":211.17,"h":211.24,"l":210.39,"n":330,"o":210.425,"t":"2026-10-21T15:40:00Z","v":10216,"vw":210.776657},{"c":211.085,"h":211.37,"l":210.895,"n":173,"o":211.065,"t":"2026-10-21T15:45:00Z","v":3958,"vw":211.17309},{"c":210.87,"h":212.4705,"l":210.87,"n":515,"o":211.4,"t":"2026-10-21T15:50:00Z","v":27587,"vw":211.726648},{"c":210.695,"h":211.1,"l":210.34,"n":219,"o":210.6,"t":"2026-10-21T15:55:00Z","v":8793,"vw":210.631979},{"c":209.56,"h":210.39,"l":209.51,"n":281,"o":210.39,"t":"2026-10-21T16:00:00Z","v":10035,"vw":209.866463},{"c":210.1,"h":210.1,"l":209.31,"n":297,"o":209.475,"t":"2026-10-21T16:05:00Z","v":7947,"vw":209.57061},{"c":210.51,"h":210.9068,"l":209.75,"n":301,"o":209.77,"t":"2026-10-21T16:10:00Z","v":8678,"vw":210.448079},{"c":210.51,"h":211.14,"l":210.51,"n":323,"o":210.855,"t":"2026-10-21T16:15:00Z","v":17342,"vw":210.966001},{"c":209.4186,"h":210.63,"l":209.071,"n":242,"o":210.605,"t":"2026-10-21T16:20:00Z","v":11403,"vw":209.573542},{"c":209.09,"h":209.6,"l":208.59,"n":167,"o":209.48,"t":"2026-10-21T16:25:00Z","v":5587,"vw":209.04774},{"c":208.55,"h":209.46,"l":208.55,"n":261,"o":209.14,"t":"2026-10-21T16:30:00Z","v":4420,"vw":208.935},{"c":211.84,"h":211.85,"l":208.365,"n":255,"o":208.64,"t":"2026-10-21T16:35:00Z","v":7862,"vw":209.619434},{"c":209.79,"h":211.595,"l":209.79,"n":115,"o":211.595,"t":"2026-10-21T16:40:00Z","v":1889,"vw":210.27625},{"c":210.62,"h":210.62,"l":209.81,"n":177,"o":209.96,"t":"2026-10-21T16:45:00Z","v":3936,"vw":210.265399},{"c":210.7,"h":211.37,"l":210.54,"n":242,"o":210.84,"t":"2026-10-21T16:50:00Z","v":4230,"vw":210.911333},{"c":211.13,"h":211.29,"l":210.675,"n":189,"o":210.89,"t":"2026-10-21T16:55:00Z","v":11247,"vw":211.054678},{"c":211.17,"h":211.565,"l":210.785,"n":236,"o":211.12,"t":"2026-10-21T17:00:00Z","v":7305,"vw":211.137501},{"c":211.52,"h":212.48,"l":211.44,"n":172,"o":211.94,"t":"2026-10-21T17:05:00Z","v":6831,"vw":212.107184},{"c":211.54,"h":212.28,"l":211.29,"n":257,"o":211.9,"t":"2026-10-21T17:10:00Z","v":9537,"vw":211.777946},{"c":213,"h":213.36,"l":211.7,"n":390,"o":211.76,"t":"2026-10-21T17:15:00Z","v":20079,"vw":212.644049},{"c":213.05,"h":213.32,"l":212.89,"n":276,"o":212.995,"t":"2026-10-21T17:20:00Z","v":9633,"vw":213.10132},{"c":213.77,"h":213.77,"l":212.25,"n":565,"o":212.66,"t":"2026-10-21T17:25:00Z","v":21954,"vw":212.945039},{"c":212.7,"h":213.96,"l":212.25,"n":556,"o":213.94,"t":"2026-10-21T17:30:00Z","v":24287,"vw":212.953279},{"c":214.37,"h":214.93,"l":212.86,"n":641,"o":212.97,"t":"2026-10-21T17:35:00Z","v":38408,"vw":213.925488},{"c":214.28,"h":214.53,"l":214.11,"n":255,"o":214.225,"t":"2026-10-21T17:40:00Z","v":6813,"vw":214.257359},{"c":214.59,"h":214.59,"l":213.97,"n":322,"o":214.085,"t":"2026-10-21T17:45:00Z","v":8136,"vw":214.310085},{"c":217.4,"h":217.93,"l":214.41,"n":685,"o":214.62,"t":"2026-10-21T17:50:00Z","v":45527,"vw":216.666513},{"c":217.425,"h":217.9899,"l":216.955,"n":334,"o":216.98,"t":"2026-10-21T17:55:00Z","v":17294,"vw":217.624405},{"c":216.42,"h":217.09,"l":216.31,"n":293,"o":217.09,"t":"2026-10-21T18:00:00Z","v":6339,"vw":216.696349},{"c":216.18,"h":217.19,"l":216.025,"n":251,"o":216.49,"t":"2026-10-21T18:05:00Z","v":5431,"vw":216.735121},{"c":216.24,"h":216.35,"l":215.726,"n":210,"o":215.775,"t":"2026-10-21T18:10:00Z","v":11810,"vw":216.297198},{"c":216.42,"h":217,"l":216.22,"n":440,"o":216.22,"t":"2026-10-21T18:15:00Z","v":21714,"vw":216.604281},{"c":216.3,"h":216.705,"l":215.89,"n":189,"o":216.54,"t":"2026-10-21T18:20:00Z","v":5845,"vw":216.253935},{"c":216.68,"h":216.68,"l":216,"n":280,"o":216.17,"t":"2026-10-21T18:25:00Z","v":7077,"vw":216.33918},{"c":216.69,"h":217.11,"l":216.51,"n":218,"o":216.67,"t":"2026-10-21T18:30:00Z","v":5397,"vw":216.778913},{"c":216.805,"h":216.98,"l":216.5,"n":349,"o":216.89,"t":"2026-10-21T18:35:00Z","v":9945,"vw":216.773264},{"c":216.795,"h":217.03,"l":216.71,"n":276,"o":216.915,"t":"2026-10-21T18:40:00Z","v":6192,"vw":216.846928},{"c":215.98,"h":216.98,"l":215.7,"n":383,"o":216.77,"t":"2026-10-21T18:45:00Z","v":11757,"vw":216.39841},{"c":215.15,"h":215.42,"l":213.78,"n":422,"o":215.42,"t":"2026-10-21T18:50:00Z","v":18336,"vw":214.399536},{"c":213.455,"h":215.45,"l":213.06,"n":324,"o":215.3,"t":"2026-10-21T18:55:00Z","v":9543,"vw":214.011381},{"c":213.6,"h":213.85,"l":212.25,"n":440,"o":213.455,"t":"2026-10-21T19:00:00Z","v":18254,"vw":212.775295},{"c":213.65,"h":214,"l":213.2,"n":333,"o":213.76,"t":"2026-10-21T19:05:00Z","v":14279,"vw":213.669116},{"c":214.08,"h":214.08,"l":212.86,"n":291,"o":213.17,"t":"2026-10-21T19:10:00Z","v":9828,"vw":213.291082},{"c":214.06,"h":214.13,"l":213.21,"n":220,"o":213.21,"t":"2026-10-21T19:15:00Z","v":8411,"vw":213.917372},{"c":214.06,"h":214.7,"l":213.74,"n":346,"o":213.9,"t":"2026-10-21T19:20:00Z","v":13705,"vw":214.102455},{"c":214.625,"h":214.65,"l":214.25,"n":224,"o":214.29,"t":"2026-10-21T19:25:00Z","v":7281,"vw":214.361482},{"c":215.48,"h":215.48,"l":214.33,"n":408,"o":214.59,"t":"2026-10-21T19:30:00Z","v":17087,"vw":215.014413},{"c":214.4575,"h":215.35,"l":213.81,"n":348,"o":215.35,"t":"2026-10-21T19:35:00Z","v":20766,"vw":214.124288},{"c":213.96,"h":214.55,"l":213.74,"n":415,"o":214.55,"t":"2026-10-21T19:40:00Z","v":9680,"vw":214.145905},{"c":214.56,"h":214.56,"l":213.67,"n":635,"o":214.17,"t":"2026-10-21T19:45:00Z","v":21790,"vw":214.233586},{"c":213.9,"h":215.3,"l":213.555,"n":829,"o":214.57,"t":"2026-10-21T19:50:00Z","v":32747,"vw":214.652681},{"c":213.26,"h":214.35,"l":212.525,"n":2609,"o":214.11,"t":"2026-10-21T19:55:00Z","v":118574,"vw":213.145632},{"c":213.48,"h":213.51,"l":213.42,"n":78,"o":213.42,"t":"2026-10-21T20:00:00Z","v":74978,"vw":213.420236},{"c":213.75,"h":213.75,"l":213.75,"n":1,"o":213.75,"t":"2026-10-21T20:40:00Z","v":200,"vw":213.75},{"c":212.7,"h":212.7,"l":212.7,"n":3,"o":212.7,"t":"2026-10-21T20:45:00Z","v":108,"vw":212.7},{"c":214.04,"h":214.04,"l":214.04,"n":2,"o":214.04,"t":"2026-10-21T21:45:00Z","v":166,"vw":214.04},{"c":213.5,"h":213.5,"l":213.5,"n":6,"o":213.5,"t":"2026-10-21T21:50:00Z","v":181,"vw":213.5},{"c":210.1684,"h":210.1684,"l":210.1684,"n":2,"o":210.1684,"t":"2026-10-21T22:10:00Z","v":145,"vw":210.1684},{"c":210,"h":210,"l":210,"n":3,"o":210,"t":"2026-10-21T22:15:00Z","v":202,"vw":210},{"c":208.6903,"h":208.6903,"l":208.6903,"n":2,"o":208.6903,"t":"2026-10-21T22:25:00Z","v":509,"vw":208.6903},{"c":210.22,"h":210.22,"l":210.22,"n":7,"o":210.22,"t":"2026-10-21T23:05:00Z","v":1226,"vw":210.22},{"c":209.1653,"h":209.1653,"l":209.1653,"n":8,"o":209.1653,"t":"2026-10-21T23:10:00Z","v":222,"vw":209.1653},{"c":199,"h":201.9,"l":199,"n":214,"o":201.73,"t":"2026-10-22T08:00:00Z","v":5423,"vw":200.065701},{"c":200.25,"h":200.25,"l":200.25,"n":4,"o":200.25,"t":"2026-10-22T08:05:00Z","v":458,"vw":200.25},{"c":199.02,"h":199.02,"l":199.02,"n":11,"o":199.02,"t":"2026-10-22T08:10:00Z","v":269,"vw":199.02},{"c":199.02,"h":199.02,"l":199.02,"n":1,"o":199.02,"t":"2026-10-22T08:15:00Z","v":583,"vw":199.02},{"c":199.98,"h":199.98,"l":199.94,"n":3,"o":199.94,"t":"2026-10-22T08:35:00Z","v":205,"vw":199.96},{"c":198.03,"h":198.03,"l":198.03,"n":2,"o":198.03,"t":"2026-10-22T10:00:00Z","v":200,"vw":198.03},{"c":202.01,"h":202.01,"l":201.97,"n":2,"o":201.97,"t":"2026-10-22T10:45:00Z","v":372,"vw":201.980753},{"c":203,"h":203,"l":202.75,"n":29,"o":202.84,"t":"2026-10-22T11:00:00Z","v":1359,"vw":202.87191},{"c":200.51,"h":200.51,"l":200.51,"n":12,"o":200.51,"t":"2026-10-22T11:10:00Z","v":642,"vw":200.51},{"c":202.99,"h":202.99,"l":202.99,"n":6,"o":202.99,"t":"2026-10-22T11:20:00Z","v":128,"vw":202.99},{"c":200,"h":200.95,"l":200,"n":10,"o":200.9045,"t":"2026-10-22T11:25:00Z","v":1181,"vw":200.299668},{"c":202.99,"h":202.99,"l":201.92,"n":6,"o":201.92,"t":"2026-10-22T11:35:00Z","v":500,"vw":202.646489},{"c":201.49,"h":201.49,"l":201.49,"n":7,"o":201.49,"t":"2026-10-22T12:10:00Z","v":230,"vw":201.49},{"c":201.01,"h":201.01,"l":200,"n":12,"o":200,"t":"2026-10-22T12:25:00Z","v":720,"vw":200.538095},{"c":200,"h":200,"l":200,"n":11,"o":200,"t":"2026-10-22T12:35:00Z","v":272,"vw":200},{"c":199.75,"h":199.75,"l":199.57,"n":13,"o":199.57,"t":"2026-10-22T12:40:00Z","v":575,"vw":199.711207},{"c":198.5465,"h":199.46,"l":198.5465,"n":58,"o":199.01,"t":"2026-10-22T12:50:00Z","v":2372,"vw":198.992808},{"c":198,"h":198.28,"l":198,"n":53,"o":198.28,"t":"2026-10-22T12:55:00Z","v":3862,"vw":198.045903},{"c":197.9,"h":197.9,"l":197.5,"n":17,"o":197.5,"t":"2026-10-22T13:00:00Z","v":2502,"vw":197.611009},{"c":198.2,"h":198.2,"l":198.2,"n":5,"o":198.2,"t":"2026-10-22T13:05:00Z","v":108,"vw":198.2},{"c":198,"h":198,"l":197.6,"n":18,"o":197.6,"t":"2026-10-22T13:10:00Z","v":532,"vw":197.753846},{"c":197.5,"h":197.5,"l":197.5,"n":5,"o":197.5,"t":"2026-10-22T13:15:00Z","v":313,"vw":197.5},{"c":197.6104,"h":198.8,"l":197.6104,"n":27,"o":198.8,"t":"2026-10-22T13:20:00Z","v":4521,"vw":197.874202},{"c":198.26,"h":198.26,"l":197.87,"n":11,"o":197.87,"t":"2026-10-22T13:25:00Z","v":322,"vw":198.065},{"c":199.31,"h":202.0018,"l":197.15,"n":568,"o":200.61,"t":"2026-10-22T13:30:00Z","v":48349,"vw":199.702053},{"c":200.27,"h":200.86,"l":198.5,"n":294,"o":198.885,"t":"2026-10-22T13:35:00Z","v":14712,"vw":199.830547},{"c":197.05,"h":200,"l":196.88,"n":579,"o":200,"t":"2026-10-22T13:40:00Z","v":30526,"vw":198.472048},{"c":195.6506,"h":197,"l":194.3105,"n":574,"o":197,"t":"2026-10-22T13:45:00Z","v":18626,"vw":195.303891},{"c":195.62,"h":196.7899,"l":193.355,"n":376,"o":196.7899,"t":"2026-10-22T13:50:00Z","v":15722,"vw":194.587617},{"c":192.27,"h":196.91,"l":191.636,"n":689,"o":195.96,"t":"2026-10-22T13:55:00Z","v":18960,"vw":194.571164},{"c":193.01,"h":195.69,"l":192.4751,"n":556,"o":192.4751,"t":"2026-10-22T14:00:00Z","v":22171,"vw":194.487606},{"c":189.5,"h":193.07,"l":189.465,"n":920,"o":193.07,"t":"2026-10-22T14:05:00Z","v":37859,"vw":190.372552},{"c":187.525,"h":189.15,"l":187.26,"n":701,"o":189.15,"t":"2026-10-22T14:10:00Z","v":23497,"vw":188.095929},{"c":187.13,"h":188.8977,"l":186.69,"n":569,"o":187.52,"t":"2026-10-22T14:15:00Z","v":19019,"vw":187.834525},{"c":183.52,"h":187.05,"l":183.52,"n":981,"o":187.03,"t":"2026-10-22T14:20:00Z","v":41420,"vw":184.73237},{"c":182.43,"h":184,"l":182.02,"n":639,"o":183.525,"t":"2026-10-22T14:25:00Z","v":23146,"vw":183.136433},{"c":183.8,"h":183.8524,"l":181.76,"n":596,"o":182.985,"t":"2026-10-22T14:30:00Z","v":23259,"vw":182.835083},{"c":183.11,"h":184.4561,"l":182.47,"n":450,"o":183.55,"t":"2026-10-22T14:35:00Z","v":15744,"vw":183.143771},{"c":182.9,"h":184.1199,"l":182.81,"n":485,"o":183.23,"t":"2026-10-22T14:40:00Z","v":19925,"vw":183.448549},{"c":183.3352,"h":183.3618,"l":181.61,"n":637,"o":182.89,"t":"2026-10-22T14:45:00Z","v":33146,"vw":182.659212},{"c":183.35,"h":183.4067,"l":182.3,"n":396,"o":183.11,"t":"2026-10-22T14:50:00Z","v":13257,"vw":182.816469},{"c":182.86,"h":183.65,"l":181.86,"n":455,"o":183.275,"t":"2026-10-22T14:55:00Z","v":14186,"vw":182.395349},{"c":182.3525,"h":183.21,"l":181.27,"n":451,"o":182.64,"t":"2026-10-22T15:00:00Z","v":18509,"vw":182.226457},{"c":181.46,"h":182.345,"l":181.35,"n":333,"o":182.06,"t":"2026-10-22T15:05:00Z","v":11744,"vw":181.683033},{"c":181.08,"h":181.69,"l":180.77,"n":397,"o":181.02,"t":"2026-10-22T15:10:00Z","v":8303,"vw":181.123255},{"c":183.395,"h":183.395,"l":181.53,"n":334,"o":181.6,"t":"2026-10-22T15:15:00Z","v":7650,"vw":182.477458},{"c":183.5921,"h":184.2232,"l":182.995,"n":405,"o":183.5,"t":"2026-10-22T15:20:00Z","v":14389,"vw":183.407554},{"c":184.26,"h":185.47,"l":183.0445,"n":706,"o":183.25,"t":"2026-10-22T15:25:00Z","v":42077,"vw":184.511462},{"c":183.2063,"h":184.55,"l":183.2063,"n":348,"o":184.105,"t":"2026-10-22T15:30:00Z","v":17315,"vw":183.893568},{"c":183.78,"h":184.26,"l":183,"n":354,"o":183,"t":"2026-10-22T15:35:00Z","v":12782,"vw":184.010655},{"c":183.285,"h":184.51,"l":183.14,"n":466,"o":183.7552,"t":"2026-10-22T15:40:00Z","v":9272,"vw":183.849152},{"c":182.51,"h":183.04,"l":182.42,"n":257,"o":183.04,"t":"2026-10-22T15:45:00Z","v":7301,"vw":182.918325},{"c":183.3625,"h":183.59,"l":182.1611,"n":245,"o":182.1611,"t":"2026-10-22T15:50:00Z","v":4859,"vw":182.854396},{"c":183.87,"h":183.87,"l":183.385,"n":194,"o":183.385,"t":"2026-10-22T15:55:00Z","v":4561,"vw":183.54894},{"c":183.505,"h":184.4525,"l":183.03,"n":307,"o":183.91,"t":"2026-10-22T16:00:00Z","v":10568,"vw":183.357958},{"c":183.4825,"h":184.1099,"l":183.475,"n":151,"o":183.5,"t":"2026-10-22T16:05:00Z","v":3318,"vw":183.739505},{"c":184.08,"h":184.4824,"l":184.04,"n":114,"o":184.05,"t":"2026-10-22T16:10:00Z","v":1844,"vw":184.17894},{"c":184.525,"h":184.63,"l":184.11,"n":168,"o":184.11,"t":"2026-10-22T16:15:00Z","v":2903,"vw":184.393656},{"c":184.285,"h":184.6499,"l":184.1025,"n":248,"o":184.1818,"t":"2026-10-22T16:20:00Z","v":6366,"vw":184.260505},{"c":183.525,"h":184.65,"l":183.525,"n":233,"o":184.55,"t":"2026-10-22T16:25:00Z","v":5928,"vw":184.081377},{"c":182.9805,"h":183.33,"l":182.91,"n":219,"o":183.16,"t":"2026-10-22T16:30:00Z","v":6028,"vw":183.073463},{"c":182.5,"h":183.19,"l":182.5,"n":264,"o":182.675,"t":"2026-10-22T16:35:00Z","v":9191,"vw":182.688493},{"c":181.88,"h":182.86,"l":181.775,"n":323,"o":182.46,"t":"2026-10-22T16:40:00Z","v":7101,"vw":182.188043},{"c":181.395,"h":181.71,"l":180.78,"n":493,"o":181.54,"t":"2026-10-22T16:45:00Z","v":18987,"vw":181.249035},{"c":181.7817,"h":181.82,"l":180.77,"n":289,"o":181.02,"t":"2026-10-22T16:50:00Z","v":10475,"vw":181.31482},{"c":183,"h":183,"l":181.48,"n":267,"o":181.54,"t":"2026-10-22T16:55:00Z","v":8812,"vw":181.935879},{"c":180.69,"h":182,"l":180.69,"n":259,"o":182,"t":"2026-10-22T17:00:00Z","v":6464,"vw":181.444837},{"c":180.72,"h":180.91,"l":180.16,"n":327,"o":180.91,"t":"2026-10-22T17:05:00Z","v":11572,"vw":180.466691},{"c":180.58,"h":181.1999,"l":180.33,"n":102,"o":180.67,"t":"2026-10-22T17:10:00Z","v":2603,"vw":180.748485},{"c":180.71,"h":181.09,"l":180.635,"n":195,"o":181,"t":"2026-10-22T17:15:00Z","v":4929,"vw":180.868843},{"c":180.43,"h":180.645,"l":180.135,"n":366,"o":180.645,"t":"2026-10-22T17:20:00Z","v":8077,"vw":180.307387},{"c":180.685,"h":180.97,"l":179.56,"n":497,"o":180.6001,"t":"2026-10-22T17:25:00Z","v":16314,"vw":180.206173},{"c":181.48,"h":181.48,"l":180.68,"n":178,"o":180.685,"t":"2026-10-22T17:30:00Z","v":4403,"vw":181.086883},{"c":181.81,"h":181.99,"l":180.9601,"n":394,"o":181.085,"t":"2026-10-22T17:35:00Z","v":17890,"vw":181.481903},{"c":181.71,"h":181.715,"l":181.1593,"n":165,"o":181.62,"t":"2026-10-22T17:40:00Z","v":3715,"vw":181.520674},{"c":180.965,"h":181.5,"l":180.78,"n":300,"o":181.37,"t":"2026-10-22T17:45:00Z","v":11176,"vw":181.273819},{"c":180.745,"h":181.41,"l":180.43,"n":324,"o":180.815,"t":"2026-10-22T17:50:00Z","v":9761,"vw":181.037326},{"c":179.94,"h":180.745,"l":179.94,"n":243,"o":180.745,"t":"2026-10-22T17:55:00Z","v":6449,"vw":180.255073},{"c":178.68,"h":180.09,"l":178.68,"n":469,"o":180.09,"t":"2026-10-22T18:00:00Z","v":21172,"vw":179.404993},{"c":179.63,"h":179.63,"l":178.64,"n":294,"o":178.91,"t":"2026-10-22T18:05:00Z","v":13548,"vw":179.333532},{"c":178.88,"h":179.645,"l":178.6762,"n":259,"o":179.49,"t":"2026-10-22T18:10:00Z","v":8685,"vw":179.1783},{"c":178.84,"h":179.2799,"l":178.47,"n":257,"o":178.66,"t":"2026-10-22T18:15:00Z","v":5632,"vw":178.756541},{"c":179.48,"h":179.7985,"l":178.73,"n":279,"o":178.73,"t":"2026-10-22T18:20:00Z","v":7445,"vw":179.283744},{"c":178.935,"h":179.51,"l":178.4101,"n":296,"o":179.51,"t":"2026-10-22T18:25:00Z","v":8532,"vw":179.01151},{"c":179.37,"h":179.37,"l":178.59,"n":283,"o":178.935,"t":"2026-10-22T18:30:00Z","v":8816,"vw":179.082218},{"c":178.84,"h":179.7199,"l":178.84,"n":196,"o":179.07,"t":"2026-10-22T18:35:00Z","v":3561,"vw":179.214761},{"c":179.18,"h":179.18,"l":178.5577,"n":296,"o":178.81,"t":"2026-10-22T18:40:00Z","v":9446,"vw":178.809897},{"c":178.7251,"h":179.35,"l":178.51,"n":208,"o":179.25,"t":"2026-10-22T18:45:00Z","v":5880,"vw":178.918338},{"c":178.395,"h":178.705,"l":178.06,"n":376,"o":178.705,"t":"2026-10-22T18:50:00Z","v":13744,"vw":178.324916},{"c":177.7,"h":178.64,"l":177.7,"n":439,"o":178.57,"t":"2026-10-22T18:55:00Z","v":9434,"vw":178.325087},{"c":176.8322,"h":177.81,"l":176.53,"n":404,"o":177.81,"t":"2026-10-22T19:00:00Z","v":11926,"vw":177.319028},{"c":177,"h":177.86,"l":176.9734,"n":317,"o":177.58,"t":"2026-10-22T19:05:00Z","v":10701,"vw":177.378085},{"c":178.55,"h":178.55,"l":177,"n":428,"o":177.19,"t":"2026-10-22T19:10:00Z","v":15154,"vw":177.468728},{"c":179.6731,"h":179.6731,"l":178.49,"n":364,"o":178.505,"t":"2026-10-22T19:15:00Z","v":12053,"vw":179.085332},{"c":179.4099,"h":179.82,"l":178.95,"n":525,"o":179.35,"t":"2026-10-22T19:20:00Z","v":10743,"vw":179.42094},{"c":179.75,"h":179.94,"l":179.23,"n":401,"o":179.6694,"t":"2026-10-22T19:25:00Z","v":9393,"vw":179.66012},{"c":178.33,"h":179.615,"l":178.33,"n":700,"o":179.6,"t":"2026-10-22T19:30:00Z","v":33244,"vw":179.004442},{"c":178.76,"h":179.54,"l":178.13,"n":645,"o":178.33,"t":"2026-10-22T19:35:00Z","v":22348,"vw":178.789204},{"c":179.46,"h":179.54,"l":178.73,"n":819,"o":178.9725,"t":"2026-10-22T19:40:00Z","v":23279,"vw":179.169171},{"c":179.36,"h":179.53,"l":178.96,"n":760,"o":179.04,"t":"2026-10-22T19:45:00Z","v":19233,"vw":179.177042},{"c":180.865,"h":181.23,"l":179.535,"n":1204,"o":179.6,"t":"2026-10-22T19:50:00Z","v":36090,"vw":180.505251},{"c":180,"h":181.27,"l":179.19,"n":2359,"o":180.785,"t":"2026-10-22T19:55:00Z","v":87798,"vw":180.212018},{"c":179.99,"h":179.99,"l":179.99,"n":33,"o":179.99,"t":"2026-10-22T20:00:00Z","v":75422,"vw":179.99},{"c":180.4,"h":180.46,"l":180.4,"n":12,"o":180.46,"t":"2026-10-22T20:10:00Z","v":586,"vw":180.425263},{"c":180,"h":180,"l":179.99,"n":13,"o":179.99,"t":"2026-10-22T20:25:00Z","v":9230,"vw":179.990111},{"c":179.7,"h":179.7,"l":179.7,"n":8,"o":179.7,"t":"2026-10-22T20:40:00Z","v":199,"vw":179.7},{"c":179.168,"h":179.168,"l":179.168,"n":1,"o":179.168,"t":"2026-10-22T21:00:00Z","v":149,"vw":179.168},{"c":179.79,"h":179.79,"l":179.79,"n":2,"o":179.79,"t":"2026-10-22T21:05:00Z","v":501,"vw":179.79},{"c":179.1888,"h":179.1888,"l":179.1888,"n":1,"o":179.1888,"t":"2026-10-22T21:10:00Z","v":300,"vw":179.1888},{"c":180.5,"h":180.5,"l":180.5,"n":4,"o":180.5,"t":"2026-10-22T21:25:00Z","v":290,"vw":180.5}],"history":[{"c":44.68,"h":44.77,"l":40.2,"n":11126,"o":40.7,"t":"2024-10-21T04:00:00Z","v":507972,"vw":43.487459},{"c":43.44,"h":45.11,"l":43.1,"n":9673,"o":44.68,"t":"2024-10-22T04:00:00Z","v":425475,"vw":43.492819},{"c":49.39,"h":51.89,"l":47.12,"n":23359,"o":47.84,"t":"2024-10-23T04:00:00Z","v":1277272,"vw":49.964478},{"c":46.41,"h":50.3211,"l":45.5,"n":10583,"o":49.75,"t":"2024-10-24T04:00:00Z","v":562809,"vw":46.949383},{"c":46.32,"h":47.46,"l":46.12,"n":8018,"o":46.71,"t":"2024-10-25T04:00:00Z","v":300488,"vw":46.466788},{"c":47.99,"h":48.06,"l":46.92,"n":5014,"o":46.92,"t":"2024-10-28T04:00:00Z","v":163305,"vw":47.768467},{"c":47.06,"h":47.96,"l":46.67,"n":5457,"o":47.56,"t":"2024-10-29T04:00:00Z","v":218831,"vw":47.212734},{"c":46.19,"h":48.21,"l":46.18,"n":3832,"o":46.66,"t":"2024-10-30T04:00:00Z","v":132098,"vw":46.82544},{"c":45.71,"h":47,"l":45.11,"n":5408,"o":47,"t":"2024-10-31T04:00:00Z","v":231378,"vw":45.743293},{"c":46.04,"h":46.77,"l":45.66,"n":4136,"o":45.88,"t":"2024-11-01T04:00:00Z","v":147375,"vw":46.120567},{"c":46.89,"h":47,"l":45.96,"n":5988,"o":45.96,"t":"2024-11-04T05:00:00Z","v":185367,"vw":46.705801},{"c":52.54,"h":52.87,"l":46.555,"n":12749,"o":46.63,"t":"2024-11-05T05:00:00Z","v":699552,"vw":51.520566},{"c":57.7,"h":58.34,"l":53.95,"n":15076,"o":53.95,"t":"2024-11-06T05:00:00Z","v":792758,"vw":56.980069},{"c":57.61,"h":58.2999,"l":56.49,"n":8979,"o":57.62,"t":"2024-11-07T05:00:00Z","v":328824,"vw":57.370196},{"c":58.89,"h":59.7,"l":57.61,"n":7295,"o":57.61,"t":"2024-11-08T05:00:00Z","v":298896,"vw":58.743019},{"c":60.94,"h":61.05,"l":58.77,"n":10659,"o":59.16,"t":"2024-11-11T05:00:00Z","v":462524,"vw":59.91014},{"c":58.34,"h":60.7,"l":57.65,"n":10454,"o":60.27,"t":"2024-11-12T05:00:00Z","v":408095,"vw":58.692147},{"c":57.07,"h":59.42,"l":56.79,"n":7653,"o":58.68,"t":"2024-11-13T05:00:00Z","v":354298,"vw":57.832588},{"c":52.79,"h":57.46,"l":52.61,"n":9381,"o":56.76,"t":"2024-11-14T05:00:00Z","v":371884,"vw":53.864001},{"c":51.95,"h":53.505,"l":51.07,"n":7489,"o":53.39,"t":"2024-11-15T05:00:00Z","v":297388,"vw":51.841623},{"c":52.04,"h":52.67,"l":51.14,"n":7651,"o":52.13,"t":"2024-11-18T05:00:00Z","v":267470,"vw":51.857521},{"c":53.1,"h":54.08,"l":51.58,"n":6779,"o":51.58,"t":"2024-11-19T05:00:00Z","v":221194,"vw":53.283898},{"c":53.87,"h":54.02,"l":52.3429,"n":4862,"o":53.1,"t":"2024-11-20T05:00:00Z","v":171906,"vw":53.394109},{"c":54.23,"h":54.91,"l":53.49,"n":6314,"o":53.91,"t":"2024-11-21T05:00:00Z","v":257887,"vw":54.328682},{"c":55.3,"h":55.645,"l":54.18,"n":5704,"o":54.52,"t":"2024-11-22T05:00:00Z","v":268143,"vw":54.67642},{"c":56.66,"h":57.84,"l":55.56,"n":6849,"o":55.91,"t":"2024-11-25T05:00:00Z","v":255586,"vw":56.886219},{"c":55.44,"h":56.615,"l":55.21,"n":4436,"o":56.37,"t":"2024-11-26T05:00:00Z","v":124642,"vw":55.599891},{"c":53.32,"h":56.91,"l":53.165,"n":5687,"o":56.25,"t":"2024-11-27T05:00:00Z","v":189359,"vw":53.771716},{"c":53.21,"h":53.99,"l":52.985,"n":3339,"o":53.71,"t":"2024-11-29T05:00:00Z","v":111296,"vw":53.325163},{"c":57.69,"h":57.77,"l":53.375,"n":8141,"o":53.42,"t":"2024-12-02T05:00:00Z","v":309578,"vw":56.270234},{"c":55.76,"h":58.33,"l":54.97,"n":4495,"o":57.69,"t":"2024-12-03T05:00:00Z","v":127231,"vw":55.88769},{"c":58,"h":58.13,"l":55.42,"n":4930,"o":55.84,"t":"2024-12-04T05:00:00Z","v":196834,"vw":57.188836},{"c":56.8,"h":59.58,"l":56.69,"n":5784,"o":57.89,"t":"2024-12-05T05:00:00Z","v":192700,"vw":57.452742},{"c":56.84,"h":58.81,"l":56.57,"n":4553,"o":57.07,"t":"2024-12-06T05:00:00Z","v":134879,"vw":57.315211},{"c":55.45,"h":57.98,"l":55.45,"n":4883,"o":57.28,"t":"2024-12-09T05:00:00Z","v":121648,"vw":56.014706},{"c":54.09,"h":55.55,"l":53.88,"n":5264,"o":54.89,"t":"2024-12-10T05:00:00Z","v":155959,"vw":54.400326},{"c":53.78,"h":54.945,"l":53.07,"n":4978,"o":53.5,"t":"2024-12-11T05:00:00Z","v":226156,"vw":53.905514},{"c":53.08,"h":54.45,"l":52.74,"n":6712,"o":53.79,"t":"2024-12-12T05:00:00Z","v":178641,"vw":53.240921},{"c":54.55,"h":54.63,"l":52.655,"n":4814,"o":53.03,"t":"2024-12-13T05:00:00Z","v":187820,"vw":54.094851},{"c":56.56,"h":57.545,"l":54.01,"n":7447,"o":54.01,"t":"2024-12-16T05:00:00Z","v":330749,"vw":56.418193},{"c":52.92,"h":56.76,"l":52.52,"n":8794,"o":56.04,"t":"2024-12-17T05:00:00Z","v":517811,"vw":53.532447},{"c":50.77,"h":55.89,"l":50.32,"n":8375,"o":53.19,"t":"2024-12-18T05:00:00Z","v":265129,"vw":52.534076},{"c":49.08,"h":51.605,"l":48.87,"n":8044,"o":51.57,"t":"2024-12-19T05:00:00Z","v":259210,"vw":49.626043},{"c":49.17,"h":50.26,"l":48.32,"n":6810,"o":48.32,"t":"2024-12-20T05:00:00Z","v":489578,"vw":49.24177},{"c":49.31,"h":50.125,"l":48.81,"n":5766,"o":48.81,"t":"2024-12-23T05:00:00Z","v":162113,"vw":49.462055},{"c":51.57,"h":51.78,"l":49.26,"n":3092,"o":49.71,"t":"2024-12-24T05:00:00Z","v":104724,"vw":51.070023},{"c":51.78,"h":52.27,"l":50.46,"n":4220,"o":51.32,"t":"2024-12-26T05:00:00Z","v":107524,"vw":51.616402},{"c":49.88,"h":51.73,"l":49.44,"n":3936,"o":50.82,"t":"2024-12-27T05:00:00Z","v":115595,"vw":50.108391},{"c":49.1,"h":49.73,"l":48.05,"n":4028,"o":49.1,"t":"2024-12-30T05:00:00Z","v":128040,"vw":49.064204},{"c":48.32,"h":49.8,"l":48.24,"n":4904,"o":49.59,"t":"2024-12-31T05:00:00Z","v":207707,"vw":48.55185},{"c":48.22,"h":49.8056,"l":47.33,"n":5020,"o":48.72,"t":"2025-01-02T05:00:00Z","v":188425,"vw":48.167262},{"c":51.26,"h":51.37,"l":48.39,"n":4520,"o":48.45,"t":"2025-01-03T05:00:00Z","v":184391,"vw":50.595777},{"c":51.56,"h":52.7115,"l":51.04,"n":4876,"o":51.83,"t":"2025-01-06T05:00:00Z","v":181493,"vw":51.625018},{"c":50.06,"h":52,"l":49.595,"n":4765,"o":51.61,"t":"2025-01-07T05:00:00Z","v":154557,"vw":50.26935},{"c":49.28,"h":49.495,"l":47.76,"n":5665,"o":49.41,"t":"2025-01-08T05:00:00Z","v":184148,"vw":48.766475},{"c":47.98,"h":48.3928,"l":46.8,"n":4348,"o":47.74,"t":"2025-01-10T05:00:00Z","v":137095,"vw":47.779132},{"c":46.82,"h":47.21,"l":46.165,"n":4983,"o":46.79,"t":"2025-01-13T05:00:00Z","v":145914,"vw":46.798673},{"c":47.85,"h":48.4129,"l":47.295,"n":4059,"o":47.48,"t":"2025-01-14T05:00:00Z","v":133742,"vw":47.845367},{"c":48.24,"h":49.84,"l":48.22,"n":5005,"o":49.84,"t":"2025-01-15T05:00:00Z","v":124307,"vw":48.603152},{"c":48.38,"h":49.5151,"l":48.38,"n":4323,"o":48.9,"t":"2025-01-16T05:00:00Z","v":128319,"vw":48.617791},{"c":51.54,"h":51.84,"l":48.47,"n":6682,"o":49.47,"t":"2025-01-17T05:00:00Z","v":327204,"vw":50.955916},{"c":56.6,"h":57.085,"l":51.95,"n":8501,"o":52.74,"t":"2025-01-21T05:00:00Z","v":389220,"vw":54.86609},{"c":60.6,"h":62,"l":56.51,"n":12360,"o":56.99,"t":"2025-01-22T05:00:00Z","v":522358,"vw":60.385276},{"c":57.65,"h":60.24,"l":57.59,"n":8551,"o":59.28,"t":"2025-01-23T05:00:00Z","v":296101,"vw":58.624191},{"c":57.3,"h":58.26,"l":56.761,"n":6618,"o":58.25,"t":"2025-01-24T05:00:00Z","v":272406,"vw":57.350647},{"c":46.98,"h":55.32,"l":46.39,"n":11221,"o":54.67,"t":"2025-01-27T05:00:00Z","v":546506,"vw":49.550484},{"c":48.97,"h":49.915,"l":47.17,"n":6292,"o":47.36,"t":"2025-01-28T05:00:00Z","v":244505,"vw":48.64316},{"c":49.45,"h":50.14,"l":48.81,"n":5029,"o":49.44,"t":"2025-01-29T05:00:00Z","v":172348,"vw":49.429657},{"c":50.7,"h":51.25,"l":49.55,"n":5492,"o":50.05,"t":"2025-01-30T05:00:00Z","v":154530,"vw":50.665466},{"c":51.14,"h":52.49,"l":50.33,"n":5613,"o":50.33,"t":"2025-01-31T05:00:00Z","v":203671,"vw":51.369237},{"c":47.19,"h":49.6467,"l":47.12,"n":6005,"o":49.07,"t":"2025-02-03T05:00:00Z","v":210896,"vw":47.899414},{"c":49.16,"h":49.42,"l":46.81,"n":4518,"o":46.81,"t":"2025-02-04T05:00:00Z","v":146216,"vw":48.545035},{"c":50.85,"h":50.92,"l":48.65,"n":5565,"o":49.43,"t":"2025-02-05T05:00:00Z","v":178965,"vw":50.094937},{"c":50.05,"h":51.03,"l":49.445,"n":5750,"o":51.03,"t":"2025-02-06T05:00:00Z","v":162362,"vw":50.043483},{"c":49.97,"h":50.9,"l":48.915,"n":4690,"o":50.23,"t":"2025-02-07T05:00:00Z","v":156923,"vw":49.835056},{"c":52.16,"h":52.26,"l":50.01,"n":5105,"o":50.33,"t":"2025-02-10T05:00:00Z","v":173184,"vw":51.792815},{"c":49.33,"h":51.89,"l":49.32,"n":4221,"o":51.11,"t":"2025-02-11T05:00:00Z","v":131762,"vw":50.191165},{"c":47.62,"h":48.6695,"l":47.5,"n":5690,"o":48.01,"t":"2025-02-12T05:00:00Z","v":226145,"vw":47.917799},{"c":49.82,"h":50.67,"l":48.05,"n":5583,"o":48.05,"t":"2025-02-13T05:00:00Z","v":166804,"vw":49.731679},{"c":50.12,"h":50.935,"l":49.55,"n":5781,"o":50.02,"t":"2025-02-14T05:00:00Z","v":196683,"vw":50.18559},{"c":50.75,"h":51.83,"l":50.47,"n":8192,"o":51.24,"t":"2025-02-18T05:00:00Z","v":278370,"vw":51.055654},{"c":50.59,"h":51.34,"l":49.54,"n":6942,"o":50.56,"t":"2025-02-19T05:00:00Z","v":287445,"vw":50.415616},{"c":51.86,"h":53.35,"l":50.015,"n":13934,"o":51.07,"t":"2025-02-20T05:00:00Z","v":614835,"vw":52.241769},{"c":63.67,"h":65.5,"l":53.3209,"n":22567,"o":54.61,"t":"2025-02-21T05:00:00Z","v":1287824,"vw":62.617249},{"c":60.35,"h":64.09,"l":59.81,"n":12661,"o":63.57,"t":"2025-02-24T05:00:00Z","v":460103,"vw":61.084577},{"c":60.44,"h":62.13,"l":54.9,"n":11380,"o":60.01,"t":"2025-02-25T05:00:00Z","v":507650,"vw":58.534091},{"c":64.71,"h":65.7,"l":61.9,"n":10471,"o":61.94,"t":"2025-02-26T05:00:00Z","v":449973,"vw":64.500412},{"c":61.68,"h":65.065,"l":61.39,"n":9229,"o":64.92,"t":"2025-02-27T05:00:00Z","v":321871,"vw":62.786837},{"c":63.33,"h":63.68,"l":60.555,"n":7102,"o":61.11,"t":"2025-02-28T05:00:00Z","v":237234,"vw":62.805949},{"c":60.62,"h":63.9851,"l":59.82,"n":9705,"o":63.93,"t":"2025-03-03T05:00:00Z","v":383099,"vw":61.41985},{"c":59.31,"h":61.77,"l":57.82,"n":9248,"o":59.41,"t":"2025-03-04T05:00:00Z","v":390141,"vw":59.650057},{"c":60.98,"h":61.23,"l":58.84,"n":7545,"o":59.49,"t":"2025-03-05T05:00:00Z","v":297381,"vw":60.431453},{"c":59.17,"h":61.1158,"l":58.46,"n":6606,"o":59.85,"t":"2025-03-06T05:00:00Z","v":220627,"vw":59.387054},{"c":59.55,"h":59.92,"l":57.33,"n":7221,"o":59.52,"t":"2025-03-07T05:00:00Z","v":217073,"vw":59.143298},{"c":48.94,"h":57.22,"l":46.8601,"n":16125,"o":57.2,"t":"2025-03-10T04:00:00Z","v":824252,"vw":49.651072},{"c":50.09,"h":51.27,"l":48.64,"n":8324,"o":49.16,"t":"2025-03-11T04:00:00Z","v":298309,"vw":49.973851},{"c":53.31,"h":54.23,"l":50.32,"n":9450,"o":51.51,"t":"2025-03-12T04:00:00Z","v":330196,"vw":52.899703},{"c":51,"h":53.3699,"l":50.495,"n":5071,"o":53.33,"t":"2025-03-13T04:00:00Z","v":212582,"vw":51.423199},{"c":53.66,"h":54.12,"l":52.2,"n":5598,"o":52.38,"t":"2025-03-14T04:00:00Z","v":227697,"vw":53.606394},{"c":55.51,"h":55.7,"l":53.04,"n":6189,"o":53.28,"t":"2025-03-17T04:00:00Z","v":200523,"vw":54.767876},{"c":53.09,"h":54.92,"l":52.96,"n":5313,"o":54.92,"t":"2025-03-18T04:00:00Z","v":221335,"vw":53.349738},{"c":54.43,"h":55.61,"l":53.16,"n":5570,"o":53.25,"t":"2025-03-19T04:00:00Z","v":216564,"vw":54.373047},{"c":52.96,"h":54.95,"l":52.775,"n":5260,"o":53.94,"t":"2025-03-20T04:00:00Z","v":173365,"vw":53.427294},{"c":53.64,"h":53.75,"l":50.67,"n":6596,"o":51.91,"t":"2025-03-21T04:00:00Z","v":393156,"vw":53.053584},{"c":55.37,"h":55.945,"l":54.45,"n":5400,"o":55.01,"t":"2025-03-24T04:00:00Z","v":162351,"vw":55.407731},{"c":54.6,"h":56.5,"l":54.01,"n":4516,"o":55.29,"t":"2025-03-25T04:00:00Z","v":166044,"vw":54.814609},{"c":53.47,"h":54.285,"l":52.81,"n":5331,"o":54.19,"t":"2025-03-26T04:00:00Z","v":154106,"vw":53.404236},{"c":50.63,"h":53.79,"l":50.35,"n":5543,"o":52.73,"t":"2025-03-27T04:00:00Z","v":153510,"vw":51.162941},{"c":48.4,"h":50.77,"l":47.57,"n":6349,"o":50.18,"t":"2025-03-28T04:00:00Z","v":289197,"vw":48.334957},{"c":46.78,"h":47.5,"l":45.45,"n":6073,"o":47.21,"t":"2025-03-31T04:00:00Z","v":307858,"vw":46.627185},{"c":47.02,"h":48.04,"l":46.01,"n":5498,"o":46.63,"t":"2025-04-01T04:00:00Z","v":186870,"vw":47.020207},{"c":48.57,"h":49.265,"l":45.5524,"n":5224,"o":45.63,"t":"2025-04-02T04:00:00Z","v":201480,"vw":48.051129},{"c":44.69,"h":45.86,"l":44.0799,"n":7294,"o":44.25,"t":"2025-04-03T04:00:00Z","v":305176,"vw":45.024329},{"c":42.09,"h":43.665,"l":39,"n":10403,"o":42.7,"t":"2025-04-04T04:00:00Z","v":511599,"vw":41.340655},{"c":43.37,"h":45.7373,"l":39,"n":8885,"o":39.49,"t":"2025-04-07T04:00:00Z","v":328574,"vw":42.859644},{"c":43.29,"h":46.2156,"l":41.79,"n":8712,"o":45.07,"t":"2025-04-08T04:00:00Z","v":345245,"vw":43.588714},{"c":49.16,"h":50,"l":42.33,"n":8055,"o":42.97,"t":"2025-04-09T04:00:00Z","v":406120,"vw":47.634923},{"c":46.3,"h":48,"l":44.88,"n":5478,"o":47.47,"t":"2025-04-10T04:00:00Z","v":191118,"vw":46.133982},{"c":46.83,"h":47.2877,"l":44.13,"n":4865,"o":46.31,"t":"2025-04-11T04:00:00Z","v":165003,"vw":46.472612},{"c":46.67,"h":48.11,"l":45.89,"n":4341,"o":46.86,"t":"2025-04-14T04:00:00Z","v":186168,"vw":46.804764},{"c":47.04,"h":48.015,"l":46.655,"n":4192,"o":46.8,"t":"2025-04-15T04:00:00Z","v":307787,"vw":47.095709},{"c":46.67,"h":47.1,"l":45.4,"n":4975,"o":46.31,"t":"2025-04-16T04:00:00Z","v":157167,"vw":46.318949},{"c":46.76,"h":47.55,"l":46.2188,"n":3665,"o":46.7,"t":"2025-04-17T04:00:00Z","v":115877,"vw":46.828396},{"c":45.25,"h":46.1,"l":44.0868,"n":4311,"o":45.45,"t":"2025-04-21T04:00:00Z","v":117522,"vw":44.943577},{"c":46.84,"h":47.7099,"l":45.96,"n":5637,"o":45.96,"t":"2025-04-22T04:00:00Z","v":155375,"vw":46.698341},{"c":47.75,"h":50.6,"l":47.6278,"n":6163,"o":49.1,"t":"2025-04-23T04:00:00Z","v":191489,"vw":48.508778},{"c":50.67,"h":51.1267,"l":47.52,"n":4671,"o":47.98,"t":"2025-04-24T04:00:00Z","v":146604,"vw":50.447856},{"c":51.49,"h":51.735,"l":49.69,"n":4240,"o":49.85,"t":"2025-04-25T04:00:00Z","v":131578,"vw":51.152109},{"c":51.53,"h":53.2299,"l":49.88,"n":5217,"o":51.81,"t":"2025-04-28T04:00:00Z","v":168596,"vw":51.320751},{"c":51.91,"h":52.35,"l":50.11,"n":7852,"o":51.05,"t":"2025-04-29T04:00:00Z","v":319358,"vw":51.572022},{"c":39.905,"h":44.06,"l":38.925,"n":20561,"o":43.91,"t":"2025-04-30T04:00:00Z","v":1188517,"vw":40.543469},{"c":39.41,"h":41.685,"l":39.32,"n":11389,"o":39.7,"t":"2025-05-01T04:00:00Z","v":488205,"vw":40.120451},{"c":41.07,"h":41.7899,"l":39.89,"n":8690,"o":40.26,"t":"2025-05-02T04:00:00Z","v":394640,"vw":40.905219},{"c":40.43,"h":41.46,"l":40.04,"n":6514,"o":40.71,"t":"2025-05-05T04:00:00Z","v":269994,"vw":40.700739},{"c":41.36,"h":41.53,"l":39.64,"n":7910,"o":39.75,"t":"2025-05-06T04:00:00Z","v":288167,"vw":40.766664},{"c":41.11,"h":42.13,"l":40.27,"n":6748,"o":41.68,"t":"2025-05-07T04:00:00Z","v":220385,"vw":40.939825},{"c":41.09,"h":42.16,"l":40.99,"n":6721,"o":41.5,"t":"2025-05-08T04:00:00Z","v":310616,"vw":41.511868},{"c":41.14,"h":41.84,"l":40.91,"n":5048,"o":41.09,"t":"2025-05-09T04:00:00Z","v":165518,"vw":41.23499},{"c":43.91,"h":44.5363,"l":42.56,"n":7382,"o":43.7,"t":"2025-05-12T04:00:00Z","v":321641,"vw":43.570422},{"c":44.57,"h":44.88,"l":43.85,"n":5724,"o":44.41,"t":"2025-05-13T04:00:00Z","v":199087,"vw":44.361993},{"c":44.18,"h":45.46,"l":44.08,"n":6979,"o":44.69,"t":"2025-05-14T04:00:00Z","v":218005,"vw":44.46096},{"c":43.11,"h":43.92,"l":42.2,"n":6125,"o":43.62,"t":"2025-05-15T04:00:00Z","v":228398,"vw":43.165575},{"c":43.37,"h":43.99,"l":43.02,"n":6523,"o":43.34,"t":"2025-05-16T04:00:00Z","v":237705,"vw":43.39817},{"c":43.15,"h":43.28,"l":42.15,"n":6349,"o":42.48,"t":"2025-05-19T04:00:00Z","v":248942,"vw":42.932809},{"c":43.54,"h":43.64,"l":42.7,"n":5776,"o":43.01,"t":"2025-05-20T04:00:00Z","v":194778,"vw":43.409963},{"c":41.47,"h":43.08,"l":41.23,"n":5361,"o":42.98,"t":"2025-05-21T04:00:00Z","v":175747,"vw":42.009274},{"c":41.55,"h":42.32,"l":40.97,"n":5979,"o":41.07,"t":"2025-05-22T04:00:00Z","v":178764,"vw":41.71803},{"c":41.67,"h":41.83,"l":40.54,"n":5665,"o":40.54,"t":"2025-05-23T04:00:00Z","v":149924,"vw":41.562636},{"c":42.5,"h":43.19,"l":41.5754,"n":5377,"o":42.47,"t":"2025-05-27T04:00:00Z","v":176746,"vw":42.544304},{"c":42.32,"h":42.7745,"l":41.7401,"n":5700,"o":42.57,"t":"2025-05-28T04:00:00Z","v":170594,"vw":42.345933},{"c":42.77,"h":43,"l":41.85,"n":5088,"o":43,"t":"2025-05-29T04:00:00Z","v":235047,"vw":42.625303},{"c":43.64,"h":43.92,"l":41.9195,"n":6493,"o":42.56,"t":"2025-05-30T04:00:00Z","v":259486,"vw":43.220213},{"c":43.11,"h":43.35,"l":42.33,"n":5416,"o":43.35,"t":"2025-06-02T04:00:00Z","v":186854,"vw":43.009871},{"c":43.89,"h":44.3899,"l":43.02,"n":6126,"o":43.34,"t":"2025-06-03T04:00:00Z","v":169561,"vw":43.83261},{"c":44.19,"h":44.46,"l":43.74,"n":5955,"o":43.96,"t":"2025-06-04T04:00:00Z","v":154254,"vw":44.190527},{"c":44.31,"h":45.05,"l":43.935,"n":6939,"o":44.43,"t":"2025-06-05T04:00:00Z","v":173624,"vw":44.473143},{"c":45.26,"h":45.73,"l":44.78,"n":4613,"o":45.19,"t":"2025-06-06T04:00:00Z","v":121501,"vw":45.166793},{"c":45.84,"h":46.378,"l":45.435,"n":5556,"o":45.61,"t":"2025-06-09T04:00:00Z","v":156956,"vw":45.898},{"c":45.79,"h":46.315,"l":45.54,"n":5516,"o":46.03,"t":"2025-06-10T04:00:00Z","v":123626,"vw":45.83139},{"c":45.43,"h":46.4851,"l":45.32,"n":4182,"o":46.1,"t":"2025-06-11T04:00:00Z","v":144830,"vw":45.763226},{"c":45,"h":45.4596,"l":44.5216,"n":3221,"o":45,"t":"2025-06-12T04:00:00Z","v":91332,"vw":45.033345},{"c":43.65,"h":44.99,"l":43.47,"n":6191,"o":43.97,"t":"2025-06-13T04:00:00Z","v":178622,"vw":44.010177},{"c":44.84,"h":45.505,"l":44.545,"n":4089,"o":44.55,"t":"2025-06-16T04:00:00Z","v":141539,"vw":44.868587},{"c":44.25,"h":45.01,"l":44.0701,"n":4819,"o":44.47,"t":"2025-06-17T04:00:00Z","v":136283,"vw":44.418509},{"c":45.47,"h":45.79,"l":43.96,"n":5421,"o":44.49,"t":"2025-06-18T04:00:00Z","v":153023,"vw":45.325247},{"c":44.07,"h":45.775,"l":43.94,"n":4248,"o":45.71,"t":"2025-06-20T04:00:00Z","v":224079,"vw":44.506832},{"c":43.83,"h":45.11,"l":42.35,"n":6199,"o":43.78,"t":"2025-06-23T04:00:00Z","v":185074,"vw":43.448417},{"c":45.39,"h":45.46,"l":43.93,"n":5953,"o":44.63,"t":"2025-06-24T04:00:00Z","v":262873,"vw":44.808324},{"c":46.05,"h":47.38,"l":45.215,"n":8759,"o":45.6,"t":"2025-06-25T04:00:00Z","v":695203,"vw":46.610762},{"c":47.31,"h":48.1,"l":46.16,"n":6835,"o":46.45,"t":"2025-06-26T04:00:00Z","v":347660,"vw":47.230605},{"c":46.66,"h":47.61,"l":45.71,"n":7524,"o":47.61,"t":"2025-06-27T04:00:00Z","v":612309,"vw":46.658689},{"c":45.36,"h":46.715,"l":43.43,"n":9552,"o":46.64,"t":"2025-06-30T04:00:00Z","v":602641,"vw":44.819502},{"c":45.34,"h":45.94,"l":44.03,"n":5627,"o":44.83,"t":"2025-07-01T04:00:00Z","v":189394,"vw":45.150296},{"c":45.85,"h":45.95,"l":44.5501,"n":4465,"o":45.18,"t":"2025-07-02T04:00:00Z","v":184573,"vw":45.526845},{"c":46.27,"h":46.895,"l":45.91,"n":2918,"o":46.37,"t":"2025-07-03T04:00:00Z","v":91415,"vw":46.312395},{"c":45.39,"h":46.02,"l":44.985,"n":5061,"o":45.91,"t":"2025-07-07T04:00:00Z","v":165917,"vw":45.518191},{"c":45.64,"h":46.58,"l":45.12,"n":5418,"o":45.69,"t":"2025-07-08T04:00:00Z","v":140697,"vw":45.813412},{"c":46.72,"h":47.45,"l":46.09,"n":4584,"o":46.13,"t":"2025-07-09T04:00:00Z","v":231682,"vw":46.812784},{"c":47.06,"h":47.57,"l":46.255,"n":4203,"o":47.03,"t":"2025-07-10T04:00:00Z","v":149198,"vw":47.030095},{"c":46.25,"h":46.83,"l":45.92,"n":3715,"o":46.53,"t":"2025-07-11T04:00:00Z","v":119543,"vw":46.328818},{"c":46.16,"h":46.4994,"l":45.635,"n":3945,"o":46.11,"t":"2025-07-14T04:00:00Z","v":123894,"vw":46.133334},{"c":46.69,"h":47,"l":46.12,"n":5805,"o":46.86,"t":"2025-07-15T04:00:00Z","v":195028,"vw":46.668671},{"c":47.32,"h":47.48,"l":45.71,"n":5160,"o":46.99,"t":"2025-07-16T04:00:00Z","v":191753,"vw":46.894371},{"c":48.39,"h":48.99,"l":47.64,"n":5985,"o":47.64,"t":"2025-07-17T04:00:00Z","v":255843,"vw":48.423383},{"c":47.51,"h":49.03,"l":47.38,"n":5416,"o":48.95,"t":"2025-07-18T04:00:00Z","v":190514,"vw":47.807237},{"c":47.8,"h":48.72,"l":47.61,"n":6258,"o":47.8,"t":"2025-07-21T04:00:00Z","v":219848,"vw":48.092249},{"c":45.2,"h":47.55,"l":43.68,"n":17167,"o":47.5,"t":"2025-07-22T04:00:00Z","v":690617,"vw":45.290592},{"c":52.68,"h":63,"l":51.12,"n":35063,"o":62.65,"t":"2025-07-23T04:00:00Z","v":2479014,"vw":54.226267},{"c":47.15,"h":52.645,"l":46.46,"n":16025,"o":52.46,"t":"2025-07-24T04:00:00Z","v":737106,"vw":48.284209},{"c":46.41,"h":47.8032,"l":45.26,"n":11442,"o":47.28,"t":"2025-07-25T04:00:00Z","v":420538,"vw":46.472717},{"c":45.97,"h":47.45,"l":45.06,"n":10652,"o":46.57,"t":"2025-07-28T04:00:00Z","v":467557,"vw":45.984913},{"c":45.72,"h":47.149,"l":45.25,"n":9362,"o":46.42,"t":"2025-07-29T04:00:00Z","v":407615,"vw":45.766444},{"c":45.81,"h":46.41,"l":44.84,"n":8434,"o":45.8,"t":"2025-07-30T04:00:00Z","v":398550,"vw":45.715998},{"c":44.44,"h":46.21,"l":44.33,"n":7647,"o":45.73,"t":"2025-07-31T04:00:00Z","v":413879,"vw":45.061674},{"c":43.845,"h":44.42,"l":41.76,"n":10431,"o":42.56,"t":"2025-08-01T04:00:00Z","v":631274,"vw":43.597591},{"c":46.08,"h":46.085,"l":44.365,"n":7934,"o":44.62,"t":"2025-08-04T04:00:00Z","v":432323,"vw":45.381348},{"c":46.91,"h":47.89,"l":45.77,"n":9284,"o":46.36,"t":"2025-08-05T04:00:00Z","v":567613,"vw":47.037056},{"c":46.13,"h":46.785,"l":44.97,"n":10200,"o":46.65,"t":"2025-08-06T04:00:00Z","v":544001,"vw":45.84768},{"c":46.02,"h":47,"l":45.41,"n":7582,"o":46.86,"t":"2025-08-07T04:00:00Z","v":286242,"vw":45.962409},{"c":46.84,"h":47.45,"l":45.985,"n":7409,"o":46.51,"t":"2025-08-08T04:00:00Z","v":349753,"vw":46.640889},{"c":46.28,"h":47.52,"l":45.7,"n":7419,"o":47.12,"t":"2025-08-11T04:00:00Z","v":398928,"vw":46.40195},{"c":48.43,"h":48.8972,"l":46.615,"n":8556,"o":46.78,"t":"2025-08-12T04:00:00Z","v":464207,"vw":48.235369},{"c":49.48,"h":49.855,"l":48.005,"n":6811,"o":48.5,"t":"2025-08-13T04:00:00Z","v":332440,"vw":49.255996},{"c":47.25,"h":48.62,"l":46.87,"n":6902,"o":48.49,"t":"2025-08-14T04:00:00Z","v":431538,"vw":47.258017},{"c":47.65,"h":48.04,"l":46.81,"n":8125,"o":47.28,"t":"2025-08-15T04:00:00Z","v":416329,"vw":47.627496},{"c":48.13,"h":48.455,"l":47.445,"n":6263,"o":47.6,"t":"2025-08-18T04:00:00Z","v":274456,"vw":47.98145},{"c":47.24,"h":48.35,"l":47.02,"n":6520,"o":48.25,"t":"2025-08-19T04:00:00Z","v":247471,"vw":47.47755},{"c":46.49,"h":47.35,"l":45.44,"n":8069,"o":47,"t":"2025-08-20T04:00:00Z","v":358423,"vw":46.1987},{"c":46.71,"h":47.195,"l":45.79,"n":5256,"o":46.25,"t":"2025-08-21T04:00:00Z","v":252388,"vw":46.663907},{"c":50.95,"h":51.175,"l":46.96,"n":9432,"o":47.09,"t":"2025-08-22T04:00:00Z","v":393333,"vw":50.211615},{"c":50.7,"h":51.505,"l":50.6001,"n":8368,"o":50.96,"t":"2025-08-25T04:00:00Z","v":392997,"vw":50.844195},{"c":51.51,"h":51.88,"l":50.595,"n":8828,"o":50.74,"t":"2025-08-26T04:00:00Z","v":520624,"vw":51.440788},{"c":51.32,"h":51.54,"l":50.54,"n":4817,"o":51.3,"t":"2025-08-27T04:00:00Z","v":261616,"vw":51.077268},{"c":52.13,"h":52.62,"l":51.46,"n":6665,"o":51.5,"t":"2025-08-28T04:00:00Z","v":421679,"vw":52.163126},{"c":51.07,"h":52.12,"l":50.72,"n":7554,"o":51.85,"t":"2025-08-29T04:00:00Z","v":384210,"vw":51.296794},{"c":50.47,"h":50.52,"l":49.1422,"n":6746,"o":49.53,"t":"2025-09-02T04:00:00Z","v":294813,"vw":49.799454},{"c":50.51,"h":50.65,"l":49.56,"n":5118,"o":50.57,"t":"2025-09-03T04:00:00Z","v":262149,"vw":50.171569},{"c":51.895,"h":51.94,"l":50.21,"n":6011,"o":50.67,"t":"2025-09-04T04:00:00Z","v":283625,"vw":51.315333},{"c":51.8,"h":53.12,"l":51.16,"n":6521,"o":52.72,"t":"2025-09-05T04:00:00Z","v":250802,"vw":51.894628},{"c":50.56,"h":52.365,"l":50.37,"n":7582,"o":52,"t":"2025-09-08T04:00:00Z","v":296406,"vw":51.139168},{"c":50.06,"h":50.81,"l":49.36,"n":5076,"o":50.56,"t":"2025-09-09T04:00:00Z","v":234078,"vw":50.100839},{"c":50.09,"h":51.375,"l":50,"n":5043,"o":50.41,"t":"2025-09-10T04:00:00Z","v":189827,"vw":50.714658},{"c":50.96,"h":51.26,"l":50.13,"n":5359,"o":50.26,"t":"2025-09-11T04:00:00Z","v":198228,"vw":50.764903},{"c":50.77,"h":51.34,"l":50.24,"n":5509,"o":50.96,"t":"2025-09-12T04:00:00Z","v":260283,"vw":50.846372},{"c":51.89,"h":52.33,"l":50.85,"n":7333,"o":51,"t":"2025-09-15T04:00:00Z","v":327217,"vw":51.899486},{"c":52.06,"h":52.42,"l":50.94,"n":7651,"o":51.83,"t":"2025-09-16T04:00:00Z","v":346781,"vw":51.883202},{"c":52.21,"h":53.4,"l":51.4251,"n":5871,"o":52.12,"t":"2025-09-17T04:00:00Z","v":219249,"vw":52.338708},{"c":53.84,"h":54.22,"l":52.15,"n":6597,"o":53.3,"t":"2025-09-18T04:00:00Z","v":235452,"vw":53.834524},{"c":52.88,"h":54.32,"l":52.73,"n":6080,"o":54.01,"t":"2025-09-19T04:00:00Z","v":454811,"vw":53.206472},{"c":54.72,"h":55.03,"l":52.58,"n":6486,"o":52.76,"t":"2025-09-22T04:00:00Z","v":181909,"vw":54.312158},{"c":53.82,"h":55.52,"l":53.7,"n":5733,"o":54.97,"t":"2025-09-23T04:00:00Z","v":271949,"vw":54.470946},{"c":52.81,"h":53.975,"l":52.59,"n":4805,"o":53.8,"t":"2025-09-24T04:00:00Z","v":215712,"vw":53.04643},{"c":52.135,"h":52.58,"l":51.3,"n":5236,"o":51.805,"t":"2025-09-25T04:00:00Z","v":168194,"vw":52.021614},{"c":48.67,"h":52.5686,"l":47.56,"n":10345,"o":52.19,"t":"2025-09-26T04:00:00Z","v":459292,"vw":49.111002},{"c":48.46,"h":50,"l":48.39,"n":9315,"o":49.46,"t":"2025-09-29T04:00:00Z","v":529194,"vw":48.984192},{"c":49.72,"h":49.75,"l":48.31,"n":7805,"o":48.31,"t":"2025-09-30T04:00:00Z","v":317860,"vw":49.274735},{"c":49.31,"h":50.165,"l":48.81,"n":7304,"o":49.12,"t":"2025-10-01T04:00:00Z","v":322240,"vw":49.585259},{"c":48.88,"h":50.015,"l":48.6,"n":6376,"o":49.82,"t":"2025-10-02T04:00:00Z","v":234737,"vw":48.958207},{"c":49.03,"h":50.34,"l":48.915,"n":6408,"o":49.39,"t":"2025-10-03T04:00:00Z","v":224512,"vw":49.31084},{"c":49.97,"h":50.6224,"l":49.39,"n":7564,"o":49.96,"t":"2025-10-06T04:00:00Z","v":303107,"vw":50.057873},{"c":48.63,"h":51.16,"l":48.545,"n":7536,"o":50.45,"t":"2025-10-07T04:00:00Z","v":243603,"vw":49.011074},{"c":51.5,"h":51.5825,"l":48.79,"n":6876,"o":48.86,"t":"2025-10-08T04:00:00Z","v":263711,"vw":50.934236},{"c":52.62,"h":52.94,"l":50.52,"n":7191,"o":51.82,"t":"2025-10-09T04:00:00Z","v":195424,"vw":52.016734},{"c":48.56,"h":53.17,"l":48.53,"n":6958,"o":52.67,"t":"2025-10-10T04:00:00Z","v":258472,"vw":49.678679},{"c":51.96,"h":52.5,"l":49.8325,"n":7056,"o":50.1,"t":"2025-10-13T04:00:00Z","v":256920,"vw":51.590859},{"c":53.65,"h":54.11,"l":50.3101,"n":6970,"o":50.82,"t":"2025-10-14T04:00:00Z","v":284930,"vw":53.054054},{"c":57.31,"h":57.32,"l":54.07,"n":11076,"o":54.59,"t":"2025-10-15T04:00:00Z","v":409471,"vw":56.38964},{"c":60.47,"h":61.4,"l":57.96,"n":13950,"o":58,"t":"2025-10-16T04:00:00Z","v":598982,"vw":60.095433},{"c":57.43,"h":60.96,"l":57,"n":11825,"o":59.35,"t":"2025-10-17T04:00:00Z","v":466850,"vw":58.47739},{"c":58.04,"h":61.85,"l":57.545,"n":8610,"o":59.66,"t":"2025-10-20T04:00:00Z","v":367463,"vw":58.584073},{"c":65.8,"h":68.67,"l":60.95,"n":21888,"o":61.65,"t":"2025-10-21T04:00:00Z","v":1627310,"vw":65.931452},{"c":85.76,"h":89.89,"l":79,"n":53267,"o":79.73,"t":"2025-10-22T04:00:00Z","v":3388728,"vw":84.8919},{"c":92.98,"h":93.4,"l":83.5,"n":30284,"o":84.36,"t":"2025-10-23T04:00:00Z","v":1784587,"vw":90.969931},{"c":90.44,"h":96.58,"l":89.48,"n":23480,"o":94.07,"t":"2025-10-24T04:00:00Z","v":1038961,"vw":92.501681},{"c":90,"h":93.49,"l":89.2,"n":12239,"o":92.88,"t":"2025-10-27T04:00:00Z","v":476395,"vw":90.866995},{"c":89.65,"h":90.6,"l":87.771,"n":11368,"o":89.58,"t":"2025-10-28T04:00:00Z","v":371700,"vw":89.5067},{"c":91.17,"h":92.87,"l":88,"n":10122,"o":89.66,"t":"2025-10-29T04:00:00Z","v":379620,"vw":91.106896},{"c":91.42,"h":91.88,"l":89.56,"n":9336,"o":90.05,"t":"2025-10-30T04:00:00Z","v":309431,"vw":90.971338},{"c":90.73,"h":92.59,"l":89.98,"n":9292,"o":91.37,"t":"2025-10-31T04:00:00Z","v":343856,"vw":90.999757},{"c":93.345,"h":95,"l":89.51,"n":10451,"o":91.245,"t":"2025-11-03T05:00:00Z","v":465479,"vw":92.698154},{"c":88.36,"h":91.53,"l":88.19,"n":9848,"o":90.4,"t":"2025-11-04T05:00:00Z","v":400838,"vw":89.395418},{"c":94.88,"h":94.9,"l":86.4,"n":12440,"o":88.83,"t":"2025-11-05T05:00:00Z","v":476887,"vw":93.052012},{"c":89.02,"h":96,"l":88.71,"n":10733,"o":95,"t":"2025-11-06T05:00:00Z","v":399215,"vw":91.705291},{"c":87.43,"h":87.56,"l":81.92,"n":12194,"o":86.27,"t":"2025-11-07T05:00:00Z","v":581803,"vw":85.254121},{"c":92.39,"h":94.42,"l":90.5,"n":10525,"o":91.15,"t":"2025-11-10T05:00:00Z","v":346455,"vw":92.688136},{"c":92.58,"h":93.61,"l":89.93,"n":8047,"o":92.13,"t":"2025-11-11T05:00:00Z","v":358742,"vw":92.354509},{"c":94.35,"h":101,"l":93.84,"n":16133,"o":99.545,"t":"2025-11-12T05:00:00Z","v":653640,"vw":97.266431},{"c":88.58,"h":93.4,"l":87.51,"n":9548,"o":93.4,"t":"2025-11-13T05:00:00Z","v":307211,"vw":89.180156},{"c":89,"h":91.185,"l":84.51,"n":9407,"o":84.92,"t":"2025-11-14T05:00:00Z","v":341140,"vw":88.751376},{"c":87.08,"h":90.8099,"l":86.13,"n":8596,"o":87.69,"t":"2025-11-17T05:00:00Z","v":305894,"vw":88.093054},{"c":84.66,"h":87.6,"l":83.14,"n":7919,"o":85.11,"t":"2025-11-18T05:00:00Z","v":226754,"vw":84.974541},{"c":85.07,"h":88.76,"l":84.42,"n":7519,"o":85.21,"t":"2025-11-19T05:00:00Z","v":261672,"vw":85.694963},{"c":83.28,"h":91,"l":82.72,"n":10859,"o":88.94,"t":"2025-11-20T05:00:00Z","v":394003,"vw":86.227718},{"c":84.37,"h":86.3931,"l":80.29,"n":9148,"o":82.66,"t":"2025-11-21T05:00:00Z","v":340440,"vw":84.039824},{"c":87.66,"h":88.46,"l":85.58,"n":6391,"o":86,"t":"2025-11-24T05:00:00Z","v":221778,"vw":87.448329},{"c":88.15,"h":88.94,"l":84.365,"n":8341,"o":87.02,"t":"2025-11-25T05:00:00Z","v":276648,"vw":87.337544},{"c":89.54,"h":90.91,"l":88.5,"n":7365,"o":88.9,"t":"2025-11-26T05:00:00Z","v":319717,"vw":89.809951},{"c":89.35,"h":90.16,"l":88.91,"n":4466,"o":90.1,"t":"2025-11-28T05:00:00Z","v":125646,"vw":89.536665},{"c":89.73,"h":92.42,"l":86.75,"n":8341,"o":87.62,"t":"2025-12-01T05:00:00Z","v":267164,"vw":89.934735},{"c":91.14,"h":93.75,"l":89.11,"n":10033,"o":90.19,"t":"2025-12-02T05:00:00Z","v":382789,"vw":91.73014},{"c":92.82,"h":93.5,"l":87.04,"n":7373,"o":90.47,"t":"2025-12-03T05:00:00Z","v":234755,"vw":91.635217},{"c":94.54,"h":96.4509,"l":91.03,"n":8726,"o":92.46,"t":"2025-12-04T05:00:00Z","v":282753,"vw":94.882306},{"c":96.83,"h":97.8288,"l":92.49,"n":7125,"o":94.87,"t":"2025-12-05T05:00:00Z","v":245391,"vw":96.333237},{"c":98.69,"h":99.51,"l":96.1,"n":10834,"o":98.11,"t":"2025-12-08T05:00:00Z","v":324825,"vw":98.092602},{"c":99.3,"h":99.84,"l":97,"n":7420,"o":97.8,"t":"2025-12-09T05:00:00Z","v":239052,"vw":98.936403},{"c":100.83,"h":101.47,"l":97.67,"n":11578,"o":99.5,"t":"2025-12-10T05:00:00Z","v":381210,"vw":100.208145},{"c":100.97,"h":102.19,"l":96.55,"n":8192,"o":99.47,"t":"2025-12-11T05:00:00Z","v":249592,"vw":100.37392},{"c":97.8,"h":100.95,"l":95.05,"n":13377,"o":100.31,"t":"2025-12-12T05:00:00Z","v":494732,"vw":97.896508},{"c":95.59,"h":99.24,"l":94.54,"n":11303,"o":98.05,"t":"2025-12-15T05:00:00Z","v":446606,"vw":96.578399},{"c":93.45,"h":96.505,"l":91.25,"n":10218,"o":95.41,"t":"2025-12-16T05:00:00Z","v":327615,"vw":93.184473},{"c":97.19,"h":100.4652,"l":95.25,"n":12019,"o":97.09,"t":"2025-12-17T05:00:00Z","v":412768,"vw":97.668818},{"c":98.29,"h":101.43,"l":97.42,"n":8882,"o":99.63,"t":"2025-12-18T05:00:00Z","v":324459,"vw":98.696181},{"c":104.4,"h":104.61,"l":97.75,"n":10403,"o":98.17,"t":"2025-12-19T05:00:00Z","v":794384,"vw":103.101578},{"c":111.02,"h":112.31,"l":104.1101,"n":16491,"o":106.76,"t":"2025-12-22T05:00:00Z","v":669721,"vw":109.665717},{"c":108.965,"h":110.18,"l":105.25,"n":12411,"o":109.96,"t":"2025-12-23T05:00:00Z","v":521164,"vw":108.146232},{"c":108.46,"h":109.57,"l":107.0449,"n":6289,"o":109.57,"t":"2025-12-24T05:00:00Z","v":254591,"vw":108.50909},{"c":111.02,"h":111.65,"l":106.52,"n":10914,"o":108.83,"t":"2025-12-26T05:00:00Z","v":418446,"vw":109.666939},{"c":112,"h":112.2132,"l":108.89,"n":9302,"o":109.48,"t":"2025-12-29T05:00:00Z","v":366299,"vw":111.116292},{"c":113.7,"h":116.33,"l":111.55,"n":15554,"o":112,"t":"2025-12-30T05:00:00Z","v":679584,"vw":114.004146},{"c":109.6,"h":114.49,"l":109.15,"n":10823,"o":113.68,"t":"2025-12-31T05:00:00Z","v":487398,"vw":111.10064},{"c":116.86,"h":120.53,"l":110.08,"n":15434,"o":111.46,"t":"2026-01-02T05:00:00Z","v":611315,"vw":117.586043},{"c":133.64,"h":149.99,"l":123,"n":42629,"o":123.49,"t":"2026-01-05T05:00:00Z","v":2094800,"vw":139.383466},{"c":138.92,"h":143.01,"l":133,"n":26812,"o":138.21,"t":"2026-01-06T05:00:00Z","v":1296904,"vw":137.725817},{"c":139.47,"h":142.18,"l":136,"n":15083,"o":138.2,"t":"2026-01-07T05:00:00Z","v":553797,"vw":140.068775},{"c":136.11,"h":140.86,"l":130.86,"n":15975,"o":139.47,"t":"2026-01-08T05:00:00Z","v":558644,"vw":134.521893},{"c":142.31,"h":144.15,"l":137.2,"n":13184,"o":138,"t":"2026-01-09T05:00:00Z","v":530906,"vw":141.877171},{"c":139.12,"h":141.34,"l":125.0001,"n":20035,"o":141.34,"t":"2026-01-12T05:00:00Z","v":820376,"vw":133.940486},{"c":138.61,"h":140.13,"l":134.11,"n":12817,"o":139.8,"t":"2026-01-13T05:00:00Z","v":426247,"vw":137.871624},{"c":145.32,"h":148.72,"l":136,"n":13489,"o":138.12,"t":"2026-01-14T05:00:00Z","v":547357,"vw":142.450633},{"c":145.48,"h":154.9,"l":145.05,"n":14837,"o":149.02,"t":"2026-01-15T05:00:00Z","v":529008,"vw":149.091786},{"c":149.88,"h":153.4999,"l":146.08,"n":11560,"o":146.08,"t":"2026-01-16T05:00:00Z","v":427401,"vw":150.291548},{"c":157.4,"h":162.08,"l":146.58,"n":19891,"o":147.77,"t":"2026-01-20T05:00:00Z","v":749054,"vw":156.957899},{"c":162.08,"h":162.625,"l":154,"n":14147,"o":159.28,"t":"2026-01-21T05:00:00Z","v":465613,"vw":159.21869},{"c":166.78,"h":171.515,"l":161.0001,"n":14922,"o":164.93,"t":"2026-01-22T05:00:00Z","v":737929,"vw":167.391048},{"c":153.29,"h":167.55,"l":153,"n":18687,"o":165.24,"t":"2026-01-23T05:00:00Z","v":686915,"vw":156.678529},{"c":158.46,"h":160.97,"l":148,"n":12482,"o":151.67,"t":"2026-01-26T05:00:00Z","v":449159,"vw":157.021267},{"c":164.025,"h":164.6599,"l":157.78,"n":9667,"o":160.1,"t":"2026-01-27T05:00:00Z","v":320696,"vw":162.79329},{"c":166.51,"h":170.41,"l":162.5,"n":11173,"o":165.45,"t":"2026-01-28T05:00:00Z","v":318859,"vw":166.662722},{"c":171.53,"h":173,"l":160.75,"n":13397,"o":168.52,"t":"2026-01-29T05:00:00Z","v":435674,"vw":168.50126},{"c":157.67,"h":174.8,"l":157.0501,"n":13470,"o":166.98,"t":"2026-01-30T05:00:00Z","v":467526,"vw":162.431412},{"c":165.35,"h":167.44,"l":156.13,"n":12832,"o":156.38,"t":"2026-02-02T05:00:00Z","v":420866,"vw":164.058211},{"c":166.76,"h":177,"l":161.919,"n":17523,"o":169.84,"t":"2026-02-03T05:00:00Z","v":745039,"vw":169.815543},{"c":152.09,"h":170.75,"l":148.5,"n":25319,"o":168.39,"t":"2026-02-04T05:00:00Z","v":939576,"vw":156.722359},{"c":148.185,"h":156.35,"l":141,"n":20746,"o":146.28,"t":"2026-02-05T05:00:00Z","v":697544,"vw":148.688899},{"c":159.87,"h":161,"l":153.07,"n":14071,"o":153.07,"t":"2026-02-06T05:00:00Z","v":773314,"vw":158.970571},{"c":159.04,"h":161.55,"l":155.24,"n":11589,"o":159.9,"t":"2026-02-09T05:00:00Z","v":398525,"vw":159.24485},{"c":157.43,"h":159.225,"l":146.67,"n":14394,"o":159,"t":"2026-02-10T05:00:00Z","v":688450,"vw":154.808339},{"c":160.71,"h":167.49,"l":156.53,"n":14037,"o":159.42,"t":"2026-02-11T05:00:00Z","v":478547,"vw":160.714413},{"c":164.29,"h":171.85,"l":161.21,"n":15003,"o":162.31,"t":"2026-02-12T05:00:00Z","v":521568,"vw":165.768053},{"c":155.96,"h":164.6,"l":153.28,"n":15667,"o":164,"t":"2026-02-13T05:00:00Z","v":556230,"vw":158.15052},{"c":157.28,"h":160.4399,"l":151.52,"n":11474,"o":156.11,"t":"2026-02-17T05:00:00Z","v":453450,"vw":155.974981},{"c":155.61,"h":163.73,"l":153.53,"n":10858,"o":158,"t":"2026-02-18T05:00:00Z","v":420345,"vw":157.623809},{"c":152.84,"h":159.87,"l":150.37,"n":17323,"o":154.06,"t":"2026-02-19T05:00:00Z","v":682419,"vw":154.676128},{"c":170.01,"h":173.57,"l":126,"n":30528,"o":128.75,"t":"2026-02-20T05:00:00Z","v":1731914,"vw":159.562843},{"c":171.8,"h":186.28,"l":165.25,"n":25407,"o":169.5,"t":"2026-02-23T05:00:00Z","v":1058846,"vw":175.378992},{"c":190.3,"h":190.72,"l":168.36,"n":25399,"o":171,"t":"2026-02-24T05:00:00Z","v":1185579,"vw":184.274589},{"c":197.16,"h":203.86,"l":191.01,"n":23019,"o":192.13,"t":"2026-02-25T05:00:00Z","v":1025567,"vw":198.00038},{"c":205.64,"h":205.92,"l":192.1401,"n":19799,"o":194.7,"t":"2026-02-26T05:00:00Z","v":870442,"vw":200.130938},{"c":201.4,"h":205.61,"l":190.5,"n":19309,"o":202.65,"t":"2026-02-27T05:00:00Z","v":828626,"vw":198.976065},{"c":209.19,"h":209.53,"l":195.27,"n":18919,"o":195.27,"t":"2026-03-02T05:00:00Z","v":930296,"vw":205.516223},{"c":201.97,"h":202.4859,"l":190.6,"n":17061,"o":195,"t":"2026-03-03T05:00:00Z","v":811601,"vw":197.490471},{"c":203.185,"h":209,"l":195.5,"n":16461,"o":205,"t":"2026-03-04T05:00:00Z","v":779670,"vw":202.057109},{"c":181.92,"h":204.99,"l":176.2,"n":23922,"o":199.42,"t":"2026-03-05T05:00:00Z","v":1206965,"vw":184.638431},{"c":162.67,"h":178.305,"l":159.42,"n":21178,"o":174.28,"t":"2026-03-06T05:00:00Z","v":827239,"vw":166.532921},{"c":170.03,"h":170.66,"l":157.725,"n":20627,"o":160.62,"t":"2026-03-09T04:00:00Z","v":970057,"vw":165.235064},{"c":175.8,"h":182.82,"l":169.66,"n":17003,"o":169.66,"t":"2026-03-10T04:00:00Z","v":924130,"vw":177.102556},{"c":178.83,"h":180.79,"l":166.475,"n":13046,"o":173.04,"t":"2026-03-11T04:00:00Z","v":540894,"vw":177.638773},{"c":167.81,"h":173.97,"l":162.64,"n":15839,"o":173.22,"t":"2026-03-12T04:00:00Z","v":696073,"vw":167.492585},{"c":172.57,"h":176.19,"l":164.66,"n":15009,"o":167.08,"t":"2026-03-13T04:00:00Z","v":634319,"vw":171.961817},{"c":185.42,"h":189.95,"l":177.32,"n":20484,"o":178.25,"t":"2026-03-16T04:00:00Z","v":1042085,"vw":185.558924},{"c":196.33,"h":196.68,"l":185.5,"n":15256,"o":185.75,"t":"2026-03-17T04:00:00Z","v":744769,"vw":192.239987},{"c":191.84,"h":201.84,"l":191.49,"n":19411,"o":197.49,"t":"2026-03-18T04:00:00Z","v":830196,"vw":196.254676},{"c":190.13,"h":192.14,"l":171.37,"n":18428,"o":182.47,"t":"2026-03-19T04:00:00Z","v":802846,"vw":183.322907},{"c":164.54,"h":190.71,"l":164.0001,"n":21707,"o":190.71,"t":"2026-03-20T04:00:00Z","v":4077589,"vw":165.975607},{"c":173.07,"h":177.85,"l":163.07,"n":24062,"o":167.01,"t":"2026-03-23T04:00:00Z","v":861132,"vw":173.142937},{"c":180.5,"h":181.15,"l":166.5116,"n":12606,"o":167.08,"t":"2026-03-24T04:00:00Z","v":534885,"vw":177.635761},{"c":186,"h":192,"l":180.52,"n":15352,"o":183.57,"t":"2026-03-25T04:00:00Z","v":737658,"vw":186.524685},{"c":157.96,"h":179.25,"l":156.0179,"n":21582,"o":179,"t":"2026-03-26T04:00:00Z","v":1014268,"vw":164.461706},{"c":153.02,"h":156.9,"l":149.785,"n":20878,"o":155.68,"t":"2026-03-27T04:00:00Z","v":822469,"vw":152.533176},{"c":142.22,"h":157.91,"l":137.67,"n":25002,"o":157.91,"t":"2026-03-30T04:00:00Z","v":1222521,"vw":142.89735},{"c":161,"h":161.38,"l":144.66,"n":19132,"o":147.94,"t":"2026-03-31T04:00:00Z","v":951359,"vw":155.922245},{"c":158.16,"h":168.86,"l":157.74,"n":15899,"o":168.37,"t":"2026-04-01T04:00:00Z","v":589393,"vw":162.486891},{"c":155.64,"h":160,"l":147.0477,"n":15979,"o":148.23,"t":"2026-04-02T04:00:00Z","v":676243,"vw":154.748582},{"c":155.71,"h":163.1293,"l":154.05,"n":10136,"o":156.4,"t":"2026-04-06T04:00:00Z","v":418319,"vw":156.34065},{"c":159.83,"h":160.25,"l":151.2732,"n":13245,"o":153.55,"t":"2026-04-07T04:00:00Z","v":470835,"vw":157.204618},{"c":179.99,"h":185.719,"l":175.18,"n":18496,"o":175.18,"t":"2026-04-08T04:00:00Z","v":824267,"vw":180.532567},{"c":184.92,"h":189,"l":178.7,"n":15390,"o":179.4,"t":"2026-04-09T04:00:00Z","v":613229,"vw":185.443408},{"c":185.61,"h":187.9383,"l":183.3921,"n":11657,"o":187.25,"t":"2026-04-10T04:00:00Z","v":325601,"vw":185.75154},{"c":186.22,"h":188.99,"l":183.76,"n":12861,"o":183.99,"t":"2026-04-13T04:00:00Z","v":390967,"vw":185.946531},{"c":190.1,"h":190.6,"l":180.73,"n":11881,"o":189,"t":"2026-04-14T04:00:00Z","v":444420,"vw":188.111754},{"c":194.2,"h":198.02,"l":187.58,"n":15218,"o":189.39,"t":"2026-04-15T04:00:00Z","v":528728,"vw":193.598882},{"c":203.1,"h":208,"l":191.22,"n":18239,"o":193.36,"t":"2026-04-16T04:00:00Z","v":644166,"vw":200.546884},{"c":218.05,"h":224.76,"l":208.01,"n":26863,"o":208.85,"t":"2026-04-17T04:00:00Z","v":1167416,"vw":219.078063},{"c":224.81,"h":228.9499,"l":214,"n":29153,"o":218,"t":"2026-04-20T04:00:00Z","v":1056635,"vw":224.394396},{"c":246.24,"h":256.37,"l":203,"n":49402,"o":206.68,"t":"2026-04-21T04:00:00Z","v":2057388,"vw":240.934},{"c":265,"h":293.95,"l":250,"n":51725,"o":261.6,"t":"2026-04-22T04:00:00Z","v":2190721,"vw":266.33996},{"c":260.13,"h":273.135,"l":248.0537,"n":33869,"o":263.38,"t":"2026-04-23T04:00:00Z","v":1133230,"vw":260.928203},{"c":273.53,"h":276,"l":261.34,"n":22007,"o":267.55,"t":"2026-04-24T04:00:00Z","v":727648,"vw":271.109934},{"c":268.61,"h":280,"l":255.47,"n":24119,"o":279.99,"t":"2026-04-27T04:00:00Z","v":816853,"vw":266.961352},{"c":248.7,"h":255.085,"l":238.55,"n":29573,"o":254.65,"t":"2026-04-28T04:00:00Z","v":1032171,"vw":245.456895},{"c":256.7,"h":258.44,"l":233.5,"n":25394,"o":255.02,"t":"2026-04-29T04:00:00Z","v":880197,"vw":248.279585},{"c":269.27,"h":270.3,"l":251.89,"n":19476,"o":263.83,"t":"2026-04-30T04:00:00Z","v":621239,"vw":265.380881},{"c":268.36,"h":275,"l":263.54,"n":15702,"o":267.69,"t":"2026-05-01T04:00:00Z","v":578145,"vw":269.359874},{"c":251.02,"h":268.605,"l":241.2,"n":22737,"o":268.03,"t":"2026-05-04T04:00:00Z","v":812958,"vw":254.975022},{"c":266.005,"h":269.44,"l":250.64,"n":17596,"o":258.54,"t":"2026-05-05T04:00:00Z","v":610166,"vw":263.135375},{"c":280.34,"h":280.98,"l":261.67,"n":25202,"o":274,"t":"2026-05-06T04:00:00Z","v":889259,"vw":275.571271},{"c":261.34,"h":277.94,"l":259.0001,"n":20845,"o":277.25,"t":"2026-05-07T04:00:00Z","v":674451,"vw":265.886031},{"c":256.47,"h":273,"l":249.66,"n":23949,"o":272,"t":"2026-05-08T04:00:00Z","v":683916,"vw":256.756301},{"c":312.96,"h":313.525,"l":279.78,"n":43920,"o":280.01,"t":"2026-05-11T04:00:00Z","v":1804060,"vw":303.112494},{"c":292.53,"h":306.8,"l":271.6318,"n":38085,"o":303.03,"t":"2026-05-12T04:00:00Z","v":1335928,"vw":288.108676},{"c":309.27,"h":315,"l":287.5115,"n":30351,"o":307.13,"t":"2026-05-13T04:00:00Z","v":1109237,"vw":303.989525},{"c":290.54,"h":316.82,"l":288,"n":30382,"o":313.5,"t":"2026-05-14T04:00:00Z","v":1080812,"vw":299.790676},{"c":273.67,"h":280.475,"l":263.63,"n":29811,"o":266.66,"t":"2026-05-15T04:00:00Z","v":1098036,"vw":273.099044},{"c":249.02,"h":275.75,"l":242.19,"n":33224,"o":275,"t":"2026-05-18T04:00:00Z","v":1056616,"vw":249.653904},{"c":243.43,"h":248.51,"l":231,"n":24363,"o":238.92,"t":"2026-05-19T04:00:00Z","v":832803,"vw":239.939318},{"c":264.2,"h":264.98,"l":243.56,"n":21979,"o":250.04,"t":"2026-05-20T04:00:00Z","v":809536,"vw":259.703575},{"c":268.29,"h":270.9999,"l":257,"n":16115,"o":262.96,"t":"2026-05-21T04:00:00Z","v":479635,"vw":265.828876},{"c":267.99,"h":277.59,"l":263.3101,"n":13916,"o":270.305,"t":"2026-05-22T04:00:00Z","v":475071,"vw":267.234084},{"c":332.95,"h":334.62,"l":282,"n":39827,"o":296.45,"t":"2026-05-26T04:00:00Z","v":1591311,"vw":316.901621},{"c":345.84,"h":361.89,"l":337.705,"n":34035,"o":338.6,"t":"2026-05-27T04:00:00Z","v":1190996,"vw":348.492055},{"c":342.09,"h":351.36,"l":325.8501,"n":23178,"o":345.68,"t":"2026-05-28T04:00:00Z","v":622946,"vw":341.449685},{"c":334.84,"h":347.25,"l":316.95,"n":20541,"o":345.94,"t":"2026-05-29T04:00:00Z","v":558727,"vw":329.306792},{"c":328.85,"h":330.13,"l":311.98,"n":22832,"o":325.14,"t":"2026-06-01T04:00:00Z","v":623538,"vw":321.393718},{"c":332.95,"h":336,"l":315.04,"n":23261,"o":335.73,"t":"2026-06-02T04:00:00Z","v":685529,"vw":328.361728},{"c":330.48,"h":340.19,"l":323.37,"n":18466,"o":339.5,"t":"2026-06-03T04:00:00Z","v":478194,"vw":331.726644},{"c":306.12,"h":320.18,"l":300,"n":24612,"o":310.32,"t":"2026-06-04T04:00:00Z","v":819907,"vw":310.617348},{"c":271.04,"h":295.55,"l":265.72,"n":27818,"o":295.55,"t":"2026-06-05T04:00:00Z","v":927106,"vw":277.373422},{"c":274.97,"h":283.6318,"l":260.28,"n":23033,"o":281.43,"t":"2026-06-08T04:00:00Z","v":726455,"vw":270.73202},{"c":283.48,"h":296.4399,"l":258.91,"n":30818,"o":285.5,"t":"2026-06-09T04:00:00Z","v":1028856,"vw":278.546696},{"c":275.51,"h":300.36,"l":268.26,"n":22965,"o":279.42,"t":"2026-06-10T04:00:00Z","v":732881,"vw":280.267495},{"c":298.06,"h":302.06,"l":278.98,"n":20123,"o":284,"t":"2026-06-11T04:00:00Z","v":541664,"vw":291.913111},{"c":303.77,"h":310.11,"l":292.77,"n":17718,"o":300.61,"t":"2026-06-12T04:00:00Z","v":473891,"vw":304.892644},{"c":322.41,"h":335,"l":308.38,"n":22109,"o":324,"t":"2026-06-15T04:00:00Z","v":673650,"vw":320.15544},{"c":320.46,"h":343.39,"l":319.495,"n":20960,"o":325.255,"t":"2026-06-16T04:00:00Z","v":580973,"vw":326.996935},{"c":325.17,"h":338.21,"l":320.94,"n":19366,"o":330.62,"t":"2026-06-17T04:00:00Z","v":476376,"vw":328.453655},{"c":331.37,"h":342,"l":323.98,"n":18718,"o":338,"t":"2026-06-18T04:00:00Z","v":946706,"vw":331.499286},{"c":365.53,"h":369.3962,"l":350,"n":29810,"o":350,"t":"2026-06-22T04:00:00Z","v":922978,"vw":361.530288},{"c":336.12,"h":349.47,"l":320.74,"n":26444,"o":331.33,"t":"2026-06-23T04:00:00Z","v":1032152,"vw":335.679093},{"c":322.28,"h":342,"l":313,"n":23438,"o":334.9,"t":"2026-06-24T04:00:00Z","v":646190,"vw":324.927774},{"c":331.59,"h":345,"l":320,"n":19022,"o":336.82,"t":"2026-06-25T04:00:00Z","v":495955,"vw":331.043859},{"c":326.93,"h":326.93,"l":302,"n":29466,"o":319.53,"t":"2026-06-26T04:00:00Z","v":4159165,"vw":324.53227},{"c":366.79,"h":370,"l":319.8701,"n":31935,"o":331.01,"t":"2026-06-29T04:00:00Z","v":1024902,"vw":353.502534},{"c":379.78,"h":382.65,"l":353.8,"n":25280,"o":366.79,"t":"2026-06-30T04:00:00Z","v":778992,"vw":376.843603},{"c":350.21,"h":367.67,"l":345.83,"n":23778,"o":367.445,"t":"2026-07-01T04:00:00Z","v":668244,"vw":355.301027},{"c":282.95,"h":350.52,"l":280.01,"n":35199,"o":349.51,"t":"2026-07-02T04:00:00Z","v":1157077,"vw":301.483821},{"c":285.34,"h":303.61,"l":283.68,"n":22060,"o":292.51,"t":"2026-07-06T04:00:00Z","v":666770,"vw":290.331289},{"c":257.34,"h":270.025,"l":246.43,"n":32969,"o":265.5,"t":"2026-07-07T04:00:00Z","v":1205418,"vw":253.922903},{"c":263.16,"h":265.7,"l":247.4401,"n":19264,"o":249.04,"t":"2026-07-08T04:00:00Z","v":606152,"vw":258.571559},{"c":277.43,"h":289.8,"l":275.595,"n":18889,"o":276.15,"t":"2026-07-09T04:00:00Z","v":559874,"vw":282.231424},{"c":272.05,"h":278,"l":265,"n":13845,"o":273,"t":"2026-07-10T04:00:00Z","v":375951,"vw":271.949281},{"c":252.16,"h":265.5,"l":250.76,"n":18699,"o":261.19,"t":"2026-07-13T04:00:00Z","v":505152,"vw":254.75735},{"c":264.5,"h":270,"l":253.38,"n":20216,"o":268.41,"t":"2026-07-14T04:00:00Z","v":672663,"vw":261.84354},{"c":260.2,"h":279,"l":245.6,"n":21423,"o":272.15,"t":"2026-07-15T04:00:00Z","v":619543,"vw":260.598086},{"c":230.41,"h":249.81,"l":227.6693,"n":27108,"o":247.62,"t":"2026-07-16T04:00:00Z","v":883944,"vw":233.099828},{"c":237.62,"h":246.865,"l":211.25,"n":27166,"o":215.12,"t":"2026-07-17T04:00:00Z","v":966809,"vw":232.353448},{"c":230.99,"h":246.9997,"l":230.01,"n":27266,"o":239.82,"t":"2026-07-20T04:00:00Z","v":1026035,"vw":236.262776},{"c":214.7,"h":226.37,"l":203.09,"n":45166,"o":220.275,"t":"2026-07-21T04:00:00Z","v":1775802,"vw":215.122393},{"c":217.35,"h":227.34,"l":198,"n":33872,"o":206,"t":"2026-07-22T04:00:00Z","v":1373420,"vw":219.481742},{"c":231.38,"h":233.38,"l":212.51,"n":27580,"o":214.67,"t":"2026-07-23T04:00:00Z","v":996551,"vw":227.633714},{"c":211.01,"h":234.87,"l":207.06,"n":26484,"o":228.68,"t":"2026-07-24T04:00:00Z","v":965305,"vw":213.458954},{"c":206.44,"h":219.2,"l":195.2,"n":27409,"o":212.01,"t":"2026-07-27T04:00:00Z","v":950035,"vw":202.446939},{"c":192.12,"h":196.4017,"l":178.72,"n":30805,"o":195.92,"t":"2026-07-28T04:00:00Z","v":1103275,"vw":188.987463},{"c":182.765,"h":195.995,"l":178.75,"n":27520,"o":191.85,"t":"2026-07-29T04:00:00Z","v":1199691,"vw":184.993866},{"c":206.67,"h":207.435,"l":195,"n":27555,"o":195.4,"t":"2026-07-30T04:00:00Z","v":957345,"vw":204.098862},{"c":207.37,"h":224,"l":206.5,"n":27962,"o":220.16,"t":"2026-07-31T04:00:00Z","v":758316,"vw":212.006074},{"c":213.54,"h":217.77,"l":198.26,"n":22558,"o":200.01,"t":"2026-08-03T04:00:00Z","v":705766,"vw":211.442439},{"c":226.48,"h":231.41,"l":225.5,"n":24113,"o":228.3,"t":"2026-08-04T04:00:00Z","v":690736,"vw":227.936165},{"c":219.08,"h":232.35,"l":218.62,"n":17723,"o":222.5,"t":"2026-08-05T04:00:00Z","v":399261,"vw":223.109973},{"c":218.72,"h":229,"l":210,"n":18694,"o":213.19,"t":"2026-08-06T04:00:00Z","v":558059,"vw":221.643113},{"c":221.2,"h":229.1,"l":215,"n":13686,"o":224.78,"t":"2026-08-07T04:00:00Z","v":341877,"vw":222.188485},{"c":208.81,"h":225.555,"l":208.11,"n":17191,"o":224.99,"t":"2026-08-10T04:00:00Z","v":552392,"vw":212.797306},{"c":210.88,"h":217.05,"l":210.52,"n":14282,"o":213.77,"t":"2026-08-11T04:00:00Z","v":420753,"vw":212.262543},{"c":226.12,"h":227.32,"l":218,"n":26274,"o":223.75,"t":"2026-08-12T04:00:00Z","v":1374215,"vw":224.79207},{"c":226.64,"h":233.87,"l":224.155,"n":22437,"o":226.65,"t":"2026-08-13T04:00:00Z","v":1153441,"vw":229.833061},{"c":234.74,"h":236.9999,"l":224.21,"n":16744,"o":226,"t":"2026-08-14T04:00:00Z","v":682347,"vw":232.004823},{"c":253.5,"h":255.74,"l":239,"n":25187,"o":242.175,"t":"2026-08-17T04:00:00Z","v":810782,"vw":250.87907},{"c":242.41,"h":248.725,"l":232.43,"n":31445,"o":238.29,"t":"2026-08-18T04:00:00Z","v":1450744,"vw":239.340886},{"c":217.35,"h":242.52,"l":210.5701,"n":34230,"o":242,"t":"2026-08-19T04:00:00Z","v":1468528,"vw":220.687282},{"c":207.64,"h":219.39,"l":201.7501,"n":29450,"o":213.65,"t":"2026-08-20T04:00:00Z","v":1090107,"vw":208.040712},{"c":200.54,"h":211.6017,"l":199.5101,"n":18216,"o":211.06,"t":"2026-08-21T04:00:00Z","v":514159,"vw":201.452532},{"c":189.99,"h":195.08,"l":188.68,"n":25685,"o":195.08,"t":"2026-08-24T04:00:00Z","v":1132975,"vw":191.018826},{"c":194.62,"h":201.95,"l":191.69,"n":15984,"o":197.495,"t":"2026-08-25T04:00:00Z","v":638930,"vw":194.555281},{"c":197.23,"h":199.49,"l":194.7827,"n":12724,"o":195.7,"t":"2026-08-26T04:00:00Z","v":395095,"vw":197.113255},{"c":203.64,"h":206.79,"l":195.17,"n":15204,"o":204.09,"t":"2026-08-27T04:00:00Z","v":589515,"vw":201.714957},{"c":187.75,"h":204.1212,"l":185.57,"n":18088,"o":202,"t":"2026-08-28T04:00:00Z","v":673740,"vw":190.763035},{"c":187.68,"h":189.52,"l":183.65,"n":19643,"o":187.75,"t":"2026-08-31T04:00:00Z","v":638084,"vw":186.610471},{"c":175.99,"h":184.85,"l":175.805,"n":23130,"o":183.1,"t":"2026-09-01T04:00:00Z","v":771961,"vw":177.473676},{"c":181.59,"h":182.26,"l":172.5601,"n":23751,"o":176.5,"t":"2026-09-02T04:00:00Z","v":1005690,"vw":177.004062},{"c":178.76,"h":183.8,"l":172.6,"n":15419,"o":182.5,"t":"2026-09-03T04:00:00Z","v":520184,"vw":178.884224},{"c":188.55,"h":190.03,"l":180.4803,"n":15236,"o":181.96,"t":"2026-09-04T04:00:00Z","v":507937,"vw":187.988862},{"c":193.32,"h":195,"l":188.84,"n":15394,"o":191.59,"t":"2026-09-08T04:00:00Z","v":434986,"vw":192.668851},{"c":183.87,"h":197.185,"l":181.73,"n":22701,"o":192,"t":"2026-09-09T04:00:00Z","v":625585,"vw":185.482998},{"c":178.05,"h":181.9,"l":174,"n":15566,"o":177.02,"t":"2026-09-10T04:00:00Z","v":458450,"vw":178.387622},{"c":197.91,"h":202.18,"l":180.5,"n":21894,"o":180.65,"t":"2026-09-11T04:00:00Z","v":738232,"vw":195.847366},{"c":184.73,"h":189.47,"l":176.81,"n":23965,"o":182.24,"t":"2026-09-14T04:00:00Z","v":806953,"vw":184.852521},{"c":183.97,"h":190.3259,"l":176.76,"n":16746,"o":188.07,"t":"2026-09-15T04:00:00Z","v":582293,"vw":181.703411},{"c":183.91,"h":190,"l":181.06,"n":16651,"o":188,"t":"2026-09-16T04:00:00Z","v":573535,"vw":185.426952},{"c":216.39,"h":219.015,"l":206.55,"n":36287,"o":206.55,"t":"2026-09-17T04:00:00Z","v":1685002,"vw":214.241166},{"c":222.72,"h":223.87,"l":212.2,"n":24618,"o":219.62,"t":"2026-09-18T04:00:00Z","v":1724891,"vw":221.111072},{"c":223.9,"h":232.74,"l":223.28,"n":27024,"o":230.25,"t":"2026-09-21T04:00:00Z","v":1048742,"vw":226.980597},{"c":268.34,"h":268.65,"l":229.2,"n":51458,"o":241.04,"t":"2026-09-22T04:00:00Z","v":1992595,"vw":257.812593},{"c":283.16,"h":285.44,"l":261.94,"n":40661,"o":266.5,"t":"2026-09-23T04:00:00Z","v":1623935,"vw":276.190834},{"c":276.06,"h":281.805,"l":266,"n":24908,"o":274.45,"t":"2026-09-24T04:00:00Z","v":857728,"vw":273.772034},{"c":281.96,"h":291.53,"l":276,"n":22549,"o":281.2,"t":"2026-09-25T04:00:00Z","v":774948,"vw":284.82919},{"c":285.1,"h":287.5399,"l":271.6952,"n":21850,"o":282.05,"t":"2026-09-28T04:00:00Z","v":700306,"vw":281.883838},{"c":290.68,"h":297,"l":283.59,"n":16572,"o":293.65,"t":"2026-09-29T04:00:00Z","v":540631,"vw":289.539102},{"c":288.94,"h":292.08,"l":280.352,"n":19808,"o":290.68,"t":"2026-09-30T04:00:00Z","v":662208,"vw":286.972606},{"c":308.59,"h":331,"l":305.93,"n":39235,"o":330,"t":"2026-10-01T04:00:00Z","v":1465296,"vw":316.898024},{"c":308.9,"h":313.56,"l":301.67,"n":29080,"o":310.34,"t":"2026-10-02T04:00:00Z","v":1018792,"vw":308.949451},{"c":305.61,"h":309.83,"l":293.0666,"n":22254,"o":307.39,"t":"2026-10-05T04:00:00Z","v":828096,"vw":301.945475},{"c":299.29,"h":309.53,"l":297.01,"n":18678,"o":307.89,"t":"2026-10-06T04:00:00Z","v":558066,"vw":301.734813},{"c":282.78,"h":292.8512,"l":276.65,"n":27214,"o":288,"t":"2026-10-07T04:00:00Z","v":851444,"vw":282.17351},{"c":262.32,"h":277.26,"l":250.4,"n":36226,"o":275.1,"t":"2026-10-08T04:00:00Z","v":1160183,"vw":262.907772},{"c":266.07,"h":272.5,"l":259.095,"n":22136,"o":267.97,"t":"2026-10-09T04:00:00Z","v":600690,"vw":266.988409},{"c":259.4,"h":275.96,"l":254.12,"n":23129,"o":274.45,"t":"2026-10-12T04:00:00Z","v":805879,"vw":259.224331},{"c":267.24,"h":268.78,"l":244.53,"n":25271,"o":248.29,"t":"2026-10-13T04:00:00Z","v":1053589,"vw":263.017167},{"c":245.35,"h":263.6245,"l":241.31,"n":26511,"o":258.09,"t":"2026-10-14T04:00:00Z","v":818352,"vw":249.397194},{"c":219.92,"h":232.135,"l":207.03,"n":48493,"o":231.22,"t":"2026-10-15T04:00:00Z","v":1838576,"vw":216.496036},{"c":191.5,"h":216,"l":191.01,"n":43978,"o":215,"t":"2026-10-16T04:00:00Z","v":1900866,"vw":198.75368},{"c":190.68,"h":207.5,"l":189.9101,"n":48613,"o":201.23,"t":"2026-10-19T04:00:00Z","v":2256740,"vw":196.824638},{"c":204.14,"h":207.5,"l":183.91,"n":44476,"o":190.11,"t":"2026-10-20T04:00:00Z","v":1983473,"vw":201.126231},{"c":213.42,"h":224.99,"l":206,"n":34683,"o":210.56,"t":"2026-10-21T04:00:00Z","v":1534727,"vw":213.594457},{"c":179.99,"h":202.0018,"l":176.53,"n":36152,"o":200.61,"t":"2026-10-22T04:00:00Z","v":1326805,"vw":184.055476}],"volatilityBars":[{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-09-21T08:30:00Z","v":101,"vw":227},{"c":229.54,"h":229.54,"l":229.54,"n":3,"o":229.54,"t":"2026-09-21T10:30:00Z","v":103,"vw":229.54},{"c":229.02,"h":229.02,"l":229.02,"n":2,"o":229.02,"t":"2026-09-21T11:00:00Z","v":250,"vw":229.02},{"c":230,"h":230,"l":230,"n":2,"o":230,"t":"2026-09-21T11:15:00Z","v":101,"vw":230},{"c":231,"h":231,"l":226,"n":46,"o":226,"t":"2026-09-21T11:30:00Z","v":2529,"vw":229.484548},{"c":231,"h":231,"l":230.89,"n":6,"o":230.89,"t":"2026-09-21T12:00:00Z","v":619,"vw":230.981667},{"c":230.8722,"h":230.8722,"l":230,"n":8,"o":230,"t":"2026-09-21T12:15:00Z","v":1193,"vw":230.095422},{"c":229.79,"h":229.79,"l":229.79,"n":2,"o":229.79,"t":"2026-09-21T12:45:00Z","v":150,"vw":229.79},{"c":231,"h":231,"l":231,"n":6,"o":231,"t":"2026-09-21T13:15:00Z","v":505,"vw":231},{"c":228.61,"h":230.5,"l":225.41,"n":1143,"o":230.25,"t":"2026-09-21T13:30:00Z","v":41795,"vw":228.533766},{"c":231.175,"h":231.27,"l":227.715,"n":886,"o":229.25,"t":"2026-09-21T13:45:00Z","v":35038,"vw":229.280091},{"c":231.23,"h":231.9899,"l":227,"n":1215,"o":231.18,"t":"2026-09-21T14:00:00Z","v":71123,"vw":230.438936},{"c":232.74,"h":232.74,"l":228.92,"n":1122,"o":230.465,"t":"2026-09-21T14:15:00Z","v":61037,"vw":230.934546},{"c":228.835,"h":232.39,"l":228.835,"n":933,"o":232.29,"t":"2026-09-21T14:30:00Z","v":23045,"vw":231.07488},{"c":227.04,"h":229.5,"l":226.885,"n":615,"o":228.4384,"t":"2026-09-21T14:45:00Z","v":17414,"vw":227.904143},{"c":228.07,"h":228.07,"l":226.5,"n":732,"o":227.04,"t":"2026-09-21T15:00:00Z","v":29683,"vw":227.105735},{"c":227.8,"h":228.26,"l":227.5,"n":640,"o":228.08,"t":"2026-09-21T15:15:00Z","v":15330,"vw":227.8419},{"c":226.02,"h":228.01,"l":225.63,"n":697,"o":227.31,"t":"2026-09-21T15:30:00Z","v":19322,"vw":227.19994},{"c":227.61,"h":227.61,"l":225.715,"n":595,"o":225.715,"t":"2026-09-21T15:45:00Z","v":15577,"vw":226.617399},{"c":227.77,"h":228.46,"l":227.34,"n":1124,"o":227.64,"t":"2026-09-21T16:00:00Z","v":51562,"vw":227.999979},{"c":227.88,"h":228.4,"l":227.765,"n":522,"o":227.765,"t":"2026-09-21T16:15:00Z","v":14662,"vw":228.055127},{"c":227.02,"h":228.24,"l":226.475,"n":627,"o":227.835,"t":"2026-09-21T16:30:00Z","v":27772,"vw":226.975727},{"c":226.645,"h":227.4699,"l":226.18,"n":748,"o":227.03,"t":"2026-09-21T16:45:00Z","v":27980,"vw":226.805773},{"c":225.62,"h":226.97,"l":225.445,"n":362,"o":226.62,"t":"2026-09-21T17:00:00Z","v":8306,"vw":225.88135},{"c":226.365,"h":226.51,"l":225.23,"n":791,"o":225.45,"t":"2026-09-21T17:15:00Z","v":20394,"vw":225.934824},{"c":225.95,"h":226.62,"l":225.95,"n":556,"o":226.4,"t":"2026-09-21T17:30:00Z","v":17637,"vw":226.298635},{"c":226.54,"h":226.81,"l":225.056,"n":734,"o":226.265,"t":"2026-09-21T17:45:00Z","v":23816,"vw":226.094753},{"c":225.8775,"h":226.6,"l":225.25,"n":664,"o":226.6,"t":"2026-09-21T18:00:00Z","v":18481,"vw":225.697496},{"c":226.895,"h":227,"l":225.75,"n":529,"o":225.84,"t":"2026-09-21T18:15:00Z","v":11021,"vw":226.333026},{"c":227.91,"h":227.91,"l":226.69,"n":743,"o":226.83,"t":"2026-09-21T18:30:00Z","v":24081,"vw":227.389004},{"c":227.605,"h":228.1,"l":227.3,"n":859,"o":227.6975,"t":"2026-09-21T18:45:00Z","v":21017,"vw":227.81851},{"c":227.06,"h":227.91,"l":226.75,"n":962,"o":227.54,"t":"2026-09-21T19:00:00Z","v":39392,"vw":227.475101},{"c":226.94,"h":227.58,"l":226.785,"n":781,"o":226.785,"t":"2026-09-21T19:15:00Z","v":17932,"vw":227.09112},{"c":227.22,"h":227.66,"l":226.93,"n":1127,"o":226.93,"t":"2026-09-21T19:30:00Z","v":24872,"vw":227.325955},{"c":224.05,"h":227.325,"l":223.28,"n":3446,"o":227.16,"t":"2026-09-21T19:45:00Z","v":108155,"vw":224.540073},{"c":251,"h":251.9264,"l":223.9,"n":856,"o":223.9,"t":"2026-09-21T20:00:00Z","v":169801,"vw":226.27884},{"c":253,"h":253.42,"l":248.75,"n":249,"o":250.98,"t":"2026-09-21T20:15:00Z","v":12635,"vw":250.909636},{"c":252.8502,"h":253.74,"l":250.57,"n":58,"o":253,"t":"2026-09-21T20:30:00Z","v":4901,"vw":253.21269},{"c":252.8,"h":253.95,"l":252,"n":81,"o":252,"t":"2026-09-21T20:45:00Z","v":3892,"vw":252.776283},{"c":253.34,"h":253.34,"l":250.31,"n":151,"o":253.06,"t":"2026-09-21T21:00:00Z","v":6702,"vw":251.659184},{"c":252,"h":253,"l":251.31,"n":38,"o":253,"t":"2026-09-21T21:15:00Z","v":1858,"vw":252.132876},{"c":253.6874,"h":253.6874,"l":253.2404,"n":8,"o":253.2404,"t":"2026-09-21T21:30:00Z","v":667,"vw":253.592369},{"c":250.03,"h":252,"l":247.9,"n":53,"o":251.2,"t":"2026-09-21T21:45:00Z","v":3173,"vw":250.228085},{"c":249.9759,"h":249.9759,"l":249.9759,"n":1,"o":249.9759,"t":"2026-09-21T22:00:00Z","v":300,"vw":249.9759},{"c":253.0043,"h":253.0043,"l":253.0043,"n":16,"o":253.0043,"t":"2026-09-21T22:15:00Z","v":507,"vw":253.0043},{"c":253.1,"h":253.1,"l":252.3079,"n":104,"o":252.3079,"t":"2026-09-21T22:30:00Z","v":2052,"vw":252.86972},{"c":252.7125,"h":252.7125,"l":252.7125,"n":1,"o":252.7125,"t":"2026-09-21T22:45:00Z","v":200,"vw":252.7125},{"c":251.7,"h":252.01,"l":251.7,"n":15,"o":252,"t":"2026-09-21T23:00:00Z","v":1932,"vw":251.941796},{"c":252.99,"h":252.99,"l":252.3,"n":7,"o":252.5,"t":"2026-09-21T23:15:00Z","v":1245,"vw":252.891667},{"c":251.01,"h":251.06,"l":251.01,"n":10,"o":251.06,"t":"2026-09-21T23:30:00Z","v":458,"vw":251.033333},{"c":249.0117,"h":250.06,"l":249.0117,"n":25,"o":250.01,"t":"2026-09-21T23:45:00Z","v":1132,"vw":249.84695},{"c":249,"h":252.25,"l":249,"n":264,"o":251,"t":"2026-09-22T08:00:00Z","v":5775,"vw":250.216608},{"c":248,"h":248,"l":248,"n":11,"o":248,"t":"2026-09-22T08:15:00Z","v":430,"vw":248},{"c":245.94,"h":246,"l":245.92,"n":18,"o":246,"t":"2026-09-22T08:30:00Z","v":986,"vw":245.963634},{"c":247.45,"h":247.45,"l":247.45,"n":2,"o":247.45,"t":"2026-09-22T09:00:00Z","v":130,"vw":247.45},{"c":247,"h":247,"l":247,"n":1,"o":247,"t":"2026-09-22T09:15:00Z","v":100,"vw":247},{"c":247.49,"h":247.5,"l":247.49,"n":11,"o":247.5,"t":"2026-09-22T10:00:00Z","v":594,"vw":247.493421},{"c":247,"h":247,"l":246.96,"n":14,"o":247,"t":"2026-09-22T10:45:00Z","v":1208,"vw":246.996044},{"c":244,"h":245.5,"l":243.99,"n":76,"o":245.5,"t":"2026-09-22T11:00:00Z","v":4217,"vw":244.714487},{"c":244.9698,"h":245.5,"l":244.9698,"n":5,"o":245.5,"t":"2026-09-22T11:15:00Z","v":551,"vw":245.39396},{"c":246.86,"h":248.45,"l":246,"n":102,"o":248.45,"t":"2026-09-22T11:30:00Z","v":2267,"vw":246.706057},{"c":244.3,"h":246,"l":244.3,"n":11,"o":246,"t":"2026-09-22T11:45:00Z","v":2102,"vw":245.454545},{"c":243.032,"h":247,"l":242.6,"n":35,"o":244.8907,"t":"2026-09-22T12:00:00Z","v":2243,"vw":243.892171},{"c":246.4654,"h":246.4654,"l":242.5,"n":67,"o":243,"t":"2026-09-22T12:15:00Z","v":3477,"vw":243.321673},{"c":245,"h":246.7499,"l":243.65,"n":47,"o":246.7499,"t":"2026-09-22T12:30:00Z","v":8587,"vw":244.514982},{"c":243.65,"h":245,"l":243.65,"n":13,"o":245,"t":"2026-09-22T12:45:00Z","v":1364,"vw":244.83838},{"c":242,"h":245,"l":242,"n":56,"o":245,"t":"2026-09-22T13:00:00Z","v":2290,"vw":243.457259},{"c":242.99,"h":245.6471,"l":240,"n":207,"o":242.66,"t":"2026-09-22T13:15:00Z","v":8758,"vw":243.028506},{"c":244.765,"h":245.615,"l":229.2,"n":4158,"o":241.04,"t":"2026-09-22T13:30:00Z","v":206336,"vw":240.069956},{"c":254.71,"h":254.88,"l":243.51,"n":3460,"o":245.05,"t":"2026-09-22T13:45:00Z","v":138483,"vw":248.754127},{"c":254,"h":254.95,"l":251.12,"n":2773,"o":254.57,"t":"2026-09-22T14:00:00Z","v":118411,"vw":253.050875},{"c":254.165,"h":256.42,"l":253.36,"n":2276,"o":254.0816,"t":"2026-09-22T14:15:00Z","v":80207,"vw":254.754297},{"c":253.015,"h":255.365,"l":252.144,"n":1634,"o":254.25,"t":"2026-09-22T14:30:00Z","v":70693,"vw":254.072049},{"c":251.9675,"h":254.13,"l":250.9,"n":2009,"o":252.925,"t":"2026-09-22T14:45:00Z","v":73096,"vw":252.71272},{"c":253.67,"h":254.06,"l":250.41,"n":1830,"o":252.31,"t":"2026-09-22T15:00:00Z","v":46982,"vw":251.5783},{"c":251.69,"h":253.98,"l":251.05,"n":1275,"o":253.775,"t":"2026-09-22T15:15:00Z","v":37037,"vw":251.935956},{"c":252.9277,"h":253.7299,"l":250.9,"n":941,"o":251.875,"t":"2026-09-22T15:30:00Z","v":22944,"vw":252.40579},{"c":254.7,"h":254.96,"l":253,"n":1182,"o":253.01,"t":"2026-09-22T15:45:00Z","v":24786,"vw":254.017501},{"c":254.465,"h":255.8,"l":254.465,"n":1178,"o":254.98,"t":"2026-09-22T16:00:00Z","v":39733,"vw":255.272581},{"c":254.6,"h":255.22,"l":253.35,"n":902,"o":254.56,"t":"2026-09-22T16:15:00Z","v":20616,"vw":254.409984},{"c":257.445,"h":257.5,"l":254.475,"n":1195,"o":254.475,"t":"2026-09-22T16:30:00Z","v":26424,"vw":255.996737},{"c":256.89,"h":258.4599,"l":256.27,"n":1091,"o":257.44,"t":"2026-09-22T16:45:00Z","v":33590,"vw":257.37503},{"c":258,"h":258.44,"l":256.7,"n":1021,"o":257.24,"t":"2026-09-22T17:00:00Z","v":28544,"vw":257.887345},{"c":262.01,"h":262.77,"l":257.74,"n":1846,"o":258.3,"t":"2026-09-22T17:15:00Z","v":68280,"vw":260.131509},{"c":260.53,"h":262.63,"l":259.36,"n":1371,"o":262.47,"t":"2026-09-22T17:30:00Z","v":50805,"vw":261.052628},{"c":262,"h":262.64,"l":260.78,"n":1143,"o":260.85,"t":"2026-09-22T17:45:00Z","v":33037,"vw":261.860159},{"c":264.79,"h":266.05,"l":261.925,"n":1742,"o":262.25,"t":"2026-09-22T18:00:00Z","v":60962,"vw":264.357494},{"c":264.62,"h":266.51,"l":264.18,"n":1533,"o":264.845,"t":"2026-09-22T18:15:00Z","v":61804,"vw":265.776531},{"c":266.195,"h":267.235,"l":264.62,"n":1649,"o":264.62,"t":"2026-09-22T18:30:00Z","v":58950,"vw":265.924774},{"c":265.43,"h":266.7,"l":263.4,"n":1437,"o":266.2,"t":"2026-09-22T18:45:00Z","v":53173,"vw":264.542935},{"c":266.48,"h":266.495,"l":264.66,"n":1178,"o":265.18,"t":"2026-09-22T19:00:00Z","v":35179,"vw":265.446175},{"c":266.635,"h":267.18,"l":265.13,"n":1677,"o":266.115,"t":"2026-09-22T19:15:00Z","v":48718,"vw":266.447766},{"c":267.06,"h":268.65,"l":266.1101,"n":2651,"o":266.63,"t":"2026-09-22T19:30:00Z","v":104174,"vw":267.455909},{"c":268.5,"h":268.54,"l":263.63,"n":5460,"o":266.99,"t":"2026-09-22T19:45:00Z","v":214232,"vw":266.721788},{"c":268,"h":269,"l":266.4348,"n":64,"o":268.34,"t":"2026-09-22T20:00:00Z","v":149690,"vw":268.334891},{"c":268.25,"h":268.25,"l":268,"n":24,"o":268.06,"t":"2026-09-22T20:15:00Z","v":1122,"vw":268.065068},{"c":268.9,"h":268.9,"l":268.35,"n":8,"o":268.35,"t":"2026-09-22T20:30:00Z","v":363,"vw":268.617949},{"c":268.72,"h":268.72,"l":268.0368,"n":7,"o":268.0368,"t":"2026-09-22T20:45:00Z","v":317,"vw":268.3784},{"c":268.0217,"h":268.494,"l":268.0217,"n":4,"o":268.494,"t":"2026-09-22T21:00:00Z","v":346,"vw":268.164821},{"c":268.11,"h":268.11,"l":268.11,"n":4,"o":268.11,"t":"2026-09-22T21:15:00Z","v":169,"vw":268.11},{"c":268.5,"h":268.5,"l":268.48,"n":4,"o":268.48,"t":"2026-09-22T21:30:00Z","v":261,"vw":268.49124},{"c":268,"h":268,"l":268,"n":1,"o":268,"t":"2026-09-22T21:45:00Z","v":400,"vw":268},{"c":268.7,"h":268.7,"l":268.7,"n":4,"o":268.7,"t":"2026-09-22T22:00:00Z","v":183,"vw":268.7},{"c":269.59,"h":270.5496,"l":267.9101,"n":26,"o":268.9,"t":"2026-09-22T22:15:00Z","v":1791,"vw":269.45762},{"c":271.134,"h":271.134,"l":271.134,"n":2,"o":271.134,"t":"2026-09-22T22:45:00Z","v":305,"vw":271.134},{"c":271.3022,"h":271.3022,"l":269.41,"n":14,"o":271.0972,"t":"2026-09-22T23:15:00Z","v":474,"vw":270.603133},{"c":271.6203,"h":271.6203,"l":271.6203,"n":2,"o":271.6203,"t":"2026-09-22T23:30:00Z","v":127,"vw":271.6203},{"c":268.0533,"h":270.5,"l":268.0533,"n":8,"o":270.5,"t":"2026-09-22T23:45:00Z","v":557,"vw":269.961477},{"c":267.91,"h":268.29,"l":267.84,"n":89,"o":267.84,"t":"2026-09-23T08:00:00Z","v":1023,"vw":268.013333},{"c":266,"h":266,"l":266,"n":1,"o":266,"t":"2026-09-23T09:45:00Z","v":100,"vw":266},{"c":266.58,"h":268.34,"l":266.5,"n":58,"o":268.34,"t":"2026-09-23T11:00:00Z","v":31861,"vw":267.642504},{"c":263.74,"h":263.74,"l":263.74,"n":2,"o":263.74,"t":"2026-09-23T11:30:00Z","v":105,"vw":263.74},{"c":264.79,"h":264.79,"l":263,"n":29,"o":263.98,"t":"2026-09-23T11:45:00Z","v":1148,"vw":263.395714},{"c":263,"h":263.8,"l":263,"n":10,"o":263.8,"t":"2026-09-23T12:15:00Z","v":537,"vw":263.452174},{"c":263.05,"h":263.05,"l":262,"n":75,"o":262.75,"t":"2026-09-23T12:30:00Z","v":17040,"vw":262.704006},{"c":263.5,"h":263.5,"l":262,"n":10,"o":262,"t":"2026-09-23T12:45:00Z","v":597,"vw":262.667785},{"c":263.55,"h":266.6,"l":263.55,"n":8,"o":266.6,"t":"2026-09-23T13:00:00Z","v":993,"vw":264.933333},{"c":264.46,"h":267.76,"l":261.94,"n":2256,"o":266.5,"t":"2026-09-23T13:30:00Z","v":120924,"vw":263.773415},{"c":266.595,"h":268.8,"l":262.448,"n":1557,"o":265.86,"t":"2026-09-23T13:45:00Z","v":62731,"vw":265.13691},{"c":265.235,"h":268.97,"l":263.5347,"n":1193,"o":267.04,"t":"2026-09-23T14:00:00Z","v":44873,"vw":266.59292},{"c":265.52,"h":266.38,"l":263.815,"n":968,"o":265.93,"t":"2026-09-23T14:15:00Z","v":23012,"vw":264.902372},{"c":266.67,"h":267,"l":264.14,"n":661,"o":265.02,"t":"2026-09-23T14:30:00Z","v":16566,"vw":265.774627},{"c":275.74,"h":275.85,"l":266,"n":2019,"o":266.72,"t":"2026-09-23T14:45:00Z","v":69743,"vw":271.619599},{"c":275.11,"h":276.39,"l":273.6,"n":1572,"o":275.89,"t":"2026-09-23T15:00:00Z","v":63490,"vw":275.465048},{"c":276.425,"h":277.39,"l":274.05,"n":1209,"o":275.38,"t":"2026-09-23T15:15:00Z","v":34594,"vw":276.259532},{"c":276.265,"h":277.13,"l":274.172,"n":899,"o":276,"t":"2026-09-23T15:30:00Z","v":28214,"vw":276.055304},{"c":279.195,"h":279.92,"l":275.905,"n":2101,"o":276.6,"t":"2026-09-23T15:45:00Z","v":147981,"vw":277.442045},{"c":277.07,"h":278.425,"l":276.4144,"n":761,"o":278.01,"t":"2026-09-23T16:00:00Z","v":25539,"vw":277.045145},{"c":277.185,"h":278,"l":276.67,"n":873,"o":277.06,"t":"2026-09-23T16:15:00Z","v":22319,"vw":277.365182},{"c":278.6,"h":279.65,"l":277.24,"n":1003,"o":277.355,"t":"2026-09-23T16:30:00Z","v":26433,"vw":278.503095},{"c":275.955,"h":280.48,"l":275.87,"n":1599,"o":278.7,"t":"2026-09-23T16:45:00Z","v":59046,"vw":278.044638},{"c":272.81,"h":275.99,"l":272.0101,"n":1446,"o":275.955,"t":"2026-09-23T17:00:00Z","v":55197,"vw":273.638135},{"c":273.07,"h":274.01,"l":271.46,"n":1300,"o":273.06,"t":"2026-09-23T17:15:00Z","v":71785,"vw":273.31258},{"c":276.035,"h":276.035,"l":271.92,"n":1309,"o":273.07,"t":"2026-09-23T17:30:00Z","v":36872,"vw":273.744156},{"c":277.4,"h":277.6699,"l":275.84,"n":792,"o":275.84,"t":"2026-09-23T17:45:00Z","v":17343,"vw":276.941302},{"c":276.145,"h":277.5974,"l":274.722,"n":875,"o":277.1408,"t":"2026-09-23T18:00:00Z","v":26390,"vw":276.163499},{"c":277.14,"h":277.7,"l":275.79,"n":901,"o":275.79,"t":"2026-09-23T18:15:00Z","v":23444,"vw":276.979396},{"c":277.88,"h":278.8599,"l":277.3,"n":1133,"o":277.69,"t":"2026-09-23T18:30:00Z","v":43975,"vw":277.979906},{"c":281.449,"h":281.449,"l":277.87,"n":1358,"o":277.87,"t":"2026-09-23T18:45:00Z","v":39283,"vw":280.268955},{"c":282.28,"h":282.7,"l":280.41,"n":1618,"o":281.13,"t":"2026-09-23T19:00:00Z","v":47705,"vw":281.599415},{"c":282.54,"h":283.4899,"l":281.01,"n":1601,"o":282.27,"t":"2026-09-23T19:15:00Z","v":52799,"vw":282.37414},{"c":283.97,"h":285.23,"l":281.005,"n":2607,"o":282.63,"t":"2026-09-23T19:30:00Z","v":82380,"vw":283.191686},{"c":282.94,"h":285.44,"l":282.805,"n":5157,"o":284.47,"t":"2026-09-23T19:45:00Z","v":197942,"vw":284.246476},{"c":277.9901,"h":283.16,"l":277.9901,"n":64,"o":283.16,"t":"2026-09-23T20:00:00Z","v":98859,"vw":283.150505},{"c":282.7325,"h":283.86,"l":282.5277,"n":10,"o":282.5277,"t":"2026-09-23T20:15:00Z","v":1125,"vw":283.600028},{"c":284.05,"h":286.38,"l":283.0597,"n":42,"o":284,"t":"2026-09-23T20:30:00Z","v":1545,"vw":284.215729},{"c":284.811,"h":284.811,"l":284.811,"n":2,"o":284.811,"t":"2026-09-23T21:00:00Z","v":192,"vw":284.811},{"c":283.5,"h":285.7788,"l":283.5,"n":5,"o":285.7788,"t":"2026-09-23T21:15:00Z","v":453,"vw":284.424722},{"c":285.5,"h":285.5,"l":283.0005,"n":10,"o":283.0005,"t":"2026-09-23T21:45:00Z","v":1930,"vw":284.112006},{"c":286.36,"h":286.36,"l":286.36,"n":1,"o":286.36,"t":"2026-09-23T22:00:00Z","v":100,"vw":286.36},{"c":286.26,"h":286.26,"l":286.26,"n":2,"o":286.26,"t":"2026-09-23T22:15:00Z","v":101,"vw":286.26},{"c":283.51,"h":283.52,"l":283.51,"n":21,"o":283.51,"t":"2026-09-23T22:30:00Z","v":1160,"vw":283.511206},{"c":281.37,"h":282.5986,"l":281.37,"n":5,"o":282.5986,"t":"2026-09-23T22:45:00Z","v":912,"vw":281.506511},{"c":284,"h":284,"l":284,"n":21,"o":284,"t":"2026-09-23T23:00:00Z","v":536,"vw":284},{"c":281.6493,"h":281.6493,"l":281.6493,"n":1,"o":281.6493,"t":"2026-09-23T23:30:00Z","v":500,"vw":281.6493},{"c":280,"h":280,"l":276.3,"n":72,"o":280,"t":"2026-09-24T08:00:00Z","v":1784,"vw":279.200336},{"c":274.34,"h":274.34,"l":274.34,"n":1,"o":274.34,"t":"2026-09-24T08:15:00Z","v":237,"vw":274.34},{"c":273.99,"h":273.99,"l":273.99,"n":2,"o":273.99,"t":"2026-09-24T08:45:00Z","v":130,"vw":273.99},{"c":276.55,"h":276.55,"l":274.0499,"n":10,"o":274.0499,"t":"2026-09-24T10:45:00Z","v":291,"vw":275.269461},{"c":274.9321,"h":274.9321,"l":274.9321,"n":14,"o":274.9321,"t":"2026-09-24T11:00:00Z","v":348,"vw":274.9321},{"c":274.3271,"h":276,"l":272.9862,"n":21,"o":276,"t":"2026-09-24T11:30:00Z","v":2011,"vw":274.378084},{"c":274.39,"h":276,"l":274,"n":32,"o":276,"t":"2026-09-24T11:45:00Z","v":1892,"vw":275.111584},{"c":272.7941,"h":272.7941,"l":272.7941,"n":2,"o":272.7941,"t":"2026-09-24T12:00:00Z","v":557,"vw":272.7941},{"c":275,"h":275.22,"l":275,"n":13,"o":275.22,"t":"2026-09-24T12:15:00Z","v":390,"vw":275.11},{"c":270,"h":273.51,"l":269.99,"n":95,"o":273.51,"t":"2026-09-24T12:30:00Z","v":11474,"vw":270.14147},{"c":271.49,"h":271.49,"l":269.883,"n":11,"o":270,"t":"2026-09-24T12:45:00Z","v":5766,"vw":270.130946},{"c":273.66,"h":273.66,"l":270.25,"n":17,"o":270.25,"t":"2026-09-24T13:00:00Z","v":1641,"vw":270.581662},{"c":274.25,"h":274.25,"l":270.8165,"n":13,"o":270.8165,"t":"2026-09-24T13:15:00Z","v":690,"vw":271.452333},{"c":274.55,"h":277.5997,"l":270.2501,"n":1709,"o":274.26,"t":"2026-09-24T13:30:00Z","v":87758,"vw":273.531932},{"c":269.57,"h":275.6734,"l":267.83,"n":1512,"o":275.01,"t":"2026-09-24T13:45:00Z","v":55015,"vw":270.97798},{"c":267.41,"h":271.39,"l":266.67,"n":1086,"o":270.05,"t":"2026-09-24T14:00:00Z","v":40771,"vw":269.12463},{"c":268.53,"h":268.9999,"l":266.85,"n":904,"o":267.9449,"t":"2026-09-24T14:15:00Z","v":22942,"vw":267.756867},{"c":268.075,"h":268.58,"l":266.74,"n":795,"o":268.44,"t":"2026-09-24T14:30:00Z","v":19425,"vw":267.921859},{"c":267.525,"h":269.44,"l":266.5,"n":1153,"o":267.88,"t":"2026-09-24T14:45:00Z","v":38285,"vw":267.402082},{"c":267.505,"h":268.33,"l":266.29,"n":950,"o":267.685,"t":"2026-09-24T15:00:00Z","v":26647,"vw":267.256695},{"c":268.1,"h":268.91,"l":266,"n":776,"o":267.5,"t":"2026-09-24T15:15:00Z","v":22707,"vw":267.176492},{"c":268.29,"h":268.4,"l":266.5,"n":651,"o":267.655,"t":"2026-09-24T15:30:00Z","v":18534,"vw":267.096771},{"c":269.525,"h":269.65,"l":268.105,"n":519,"o":268.155,"t":"2026-09-24T15:45:00Z","v":13441,"vw":269.122954},{"c":269.02,"h":269.575,"l":267.15,"n":456,"o":269.38,"t":"2026-09-24T16:00:00Z","v":14553,"vw":268.170137},{"c":274.845,"h":275.58,"l":269.44,"n":1007,"o":269.54,"t":"2026-09-24T16:15:00Z","v":36626,"vw":273.795873},{"c":277.965,"h":279.67,"l":274.555,"n":877,"o":275,"t":"2026-09-24T16:30:00Z","v":28433,"vw":277.352916},{"c":278.35,"h":278.35,"l":276.4,"n":476,"o":277.555,"t":"2026-09-24T16:45:00Z","v":10585,"vw":277.099587},{"c":278.05,"h":279.19,"l":277.42,"n":730,"o":277.62,"t":"2026-09-24T17:00:00Z","v":14486,"vw":278.471995},{"c":278.5899,"h":279.09,"l":277.85,"n":788,"o":277.9493,"t":"2026-09-24T17:15:00Z","v":18239,"vw":278.517528},{"c":277.21,"h":278.8,"l":276.8003,"n":649,"o":278.52,"t":"2026-09-24T17:30:00Z","v":16054,"vw":278.233432},{"c":278.16,"h":278.47,"l":277.315,"n":436,"o":277.32,"t":"2026-09-24T17:45:00Z","v":14383,"vw":277.778275},{"c":279.72,"h":279.9641,"l":277.12,"n":613,"o":278.13,"t":"2026-09-24T18:00:00Z","v":14513,"vw":278.52259},{"c":281.55,"h":281.805,"l":279.515,"n":585,"o":279.65,"t":"2026-09-24T18:15:00Z","v":15859,"vw":280.441271},{"c":279.405,"h":280.31,"l":278.67,"n":388,"o":280.31,"t":"2026-09-24T18:30:00Z","v":7400,"vw":279.454857},{"c":280.825,"h":280.91,"l":279.095,"n":626,"o":279.67,"t":"2026-09-24T18:45:00Z","v":16246,"vw":280.202319},{"c":280.38,"h":280.45,"l":279.25,"n":604,"o":280.06,"t":"2026-09-24T19:00:00Z","v":13072,"vw":279.778692},{"c":279.15,"h":280.9,"l":279.04,"n":858,"o":280.215,"t":"2026-09-24T19:15:00Z","v":20421,"vw":280.102239},{"c":278.89,"h":279.3,"l":278.1,"n":981,"o":279.16,"t":"2026-09-24T19:30:00Z","v":25964,"vw":278.77794},{"c":276.235,"h":279.5899,"l":276,"n":2896,"o":278.94,"t":"2026-09-24T19:45:00Z","v":87027,"vw":277.463163},{"c":275.5,"h":276.06,"l":275.5,"n":57,"o":276.06,"t":"2026-09-24T20:00:00Z","v":85326,"vw":276.055497},{"c":274.7974,"h":274.7974,"l":274.7974,"n":3,"o":274.7974,"t":"2026-09-24T20:15:00Z","v":104,"vw":274.7974},{"c":276.07,"h":276.07,"l":276.06,"n":6,"o":276.06,"t":"2026-09-24T21:00:00Z","v":10106,"vw":276.0601},{"c":281.16,"h":281.16,"l":281.16,"n":11,"o":281.16,"t":"2026-09-25T08:00:00Z","v":186,"vw":281.16},{"c":281.8193,"h":285.2545,"l":281.8193,"n":7,"o":285.2545,"t":"2026-09-25T11:00:00Z","v":385,"vw":284.259769},{"c":286,"h":286,"l":283.6,"n":3,"o":283.6,"t":"2026-09-25T12:00:00Z","v":336,"vw":285.032836},{"c":285.276,"h":285.276,"l":285.276,"n":3,"o":285.276,"t":"2026-09-25T12:15:00Z","v":204,"vw":285.276},{"c":283.99,"h":284,"l":283.99,"n":10,"o":284,"t":"2026-09-25T12:30:00Z","v":426,"vw":283.995},{"c":285.6951,"h":285.6951,"l":285.6951,"n":2,"o":285.6951,"t":"2026-09-25T12:45:00Z","v":510,"vw":285.6951},{"c":283,"h":285.354,"l":282.11,"n":13,"o":282.11,"t":"2026-09-25T13:00:00Z","v":625,"vw":283.385263},{"c":281.85,"h":285.1704,"l":281.85,"n":36,"o":285.1704,"t":"2026-09-25T13:15:00Z","v":1152,"vw":282.52256},{"c":281.7,"h":282,"l":276,"n":812,"o":281.2,"t":"2026-09-25T13:30:00Z","v":34908,"vw":280.320576},{"c":285.11,"h":286.97,"l":280.07,"n":1238,"o":281,"t":"2026-09-25T13:45:00Z","v":34378,"vw":284.261514},{"c":282.1,"h":286.72,"l":282.1,"n":1001,"o":285.52,"t":"2026-09-25T14:00:00Z","v":28716,"vw":284.593981},{"c":282.77,"h":285.5,"l":280.5,"n":915,"o":281.5,"t":"2026-09-25T14:15:00Z","v":40973,"vw":283.758302},{"c":282.54,"h":283.68,"l":281.5,"n":489,"o":282.775,"t":"2026-09-25T14:30:00Z","v":9811,"vw":282.743133},{"c":283.115,"h":284.249,"l":281.6,"n":587,"o":282.74,"t":"2026-09-25T14:45:00Z","v":18948,"vw":282.454038},{"c":282.97,"h":284.53,"l":282.09,"n":501,"o":283.29,"t":"2026-09-25T15:00:00Z","v":11938,"vw":283.271474},{"c":284.4,"h":284.4,"l":282.6001,"n":519,"o":282.865,"t":"2026-09-25T15:15:00Z","v":14696,"vw":283.451788},{"c":282.44,"h":285.43,"l":282,"n":549,"o":284.5,"t":"2026-09-25T15:30:00Z","v":15425,"vw":283.511384},{"c":285.5,"h":285.5,"l":282.12,"n":568,"o":282.255,"t":"2026-09-25T15:45:00Z","v":19521,"vw":283.742847},{"c":288.87,"h":289.53,"l":284.4901,"n":1096,"o":284.4901,"t":"2026-09-25T16:00:00Z","v":37285,"vw":287.652683},{"c":288.97,"h":290.49,"l":286.4952,"n":739,"o":289.36,"t":"2026-09-25T16:15:00Z","v":23006,"vw":288.73614},{"c":287.41,"h":288.99,"l":286.1,"n":564,"o":288.42,"t":"2026-09-25T16:30:00Z","v":11882,"vw":287.968858},{"c":286.39,"h":288.4299,"l":285.51,"n":390,"o":286.44,"t":"2026-09-25T16:45:00Z","v":13285,"vw":286.83625},{"c":290.51,"h":290.51,"l":286.5315,"n":605,"o":286.86,"t":"2026-09-25T17:00:00Z","v":17836,"vw":288.019778},{"c":289.54,"h":291.53,"l":289.15,"n":806,"o":290.51,"t":"2026-09-25T17:15:00Z","v":35488,"vw":290.478615},{"c":289.22,"h":289.22,"l":287.0101,"n":333,"o":289.15,"t":"2026-09-25T17:30:00Z","v":13708,"vw":287.825472},{"c":289.23,"h":289.625,"l":288.45,"n":369,"o":289.36,"t":"2026-09-25T17:45:00Z","v":10542,"vw":289.15907},{"c":288.26,"h":288.79,"l":287.355,"n":592,"o":288.5763,"t":"2026-09-25T18:00:00Z","v":15646,"vw":287.968075},{"c":289.18,"h":289.56,"l":288.235,"n":597,"o":288.55,"t":"2026-09-25T18:15:00Z","v":19001,"vw":288.779951},{"c":288.1,"h":289.23,"l":287.09,"n":516,"o":289.23,"t":"2026-09-25T18:30:00Z","v":12983,"vw":287.777679},{"c":286.14,"h":288.26,"l":286.14,"n":821,"o":288.26,"t":"2026-09-25T18:45:00Z","v":30666,"vw":287.486369},{"c":286.485,"h":287.5499,"l":285.3265,"n":601,"o":286.0751,"t":"2026-09-25T19:00:00Z","v":22500,"vw":286.501216},{"c":284.48,"h":287.1956,"l":284.35,"n":835,"o":286.485,"t":"2026-09-25T19:15:00Z","v":24934,"vw":285.790551},{"c":283.315,"h":285.01,"l":282.3601,"n":1273,"o":284.835,"t":"2026-09-25T19:30:00Z","v":47289,"vw":283.891434},{"c":281.62,"h":283.47,"l":281.53,"n":3103,"o":283.31,"t":"2026-09-25T19:45:00Z","v":114440,"vw":282.214278},{"c":281.96,"h":281.96,"l":281.96,"n":41,"o":281.96,"t":"2026-09-25T20:00:00Z","v":64780,"vw":281.96},{"c":282.5,"h":282.5,"l":282.5,"n":5,"o":282.5,"t":"2026-09-25T21:00:00Z","v":502,"vw":282.5},{"c":282.5,"h":282.5,"l":282.5,"n":26,"o":282.5,"t":"2026-09-25T21:15:00Z","v":1117,"vw":282.5},{"c":281,"h":281,"l":281,"n":58,"o":281,"t":"2026-09-25T21:30:00Z","v":2002,"vw":281},{"c":284.2,"h":284.25,"l":284.2,"n":7,"o":284.25,"t":"2026-09-25T22:45:00Z","v":265,"vw":284.222321},{"c":283.5,"h":283.5,"l":283.5,"n":2,"o":283.5,"t":"2026-09-25T23:45:00Z","v":278,"vw":283.5},{"c":273,"h":273,"l":273,"n":2,"o":273,"t":"2026-09-28T08:15:00Z","v":103,"vw":273},{"c":272.9303,"h":277.75,"l":272.9303,"n":38,"o":277.69,"t":"2026-09-28T11:00:00Z","v":1137,"vw":276.106957},{"c":275.5601,"h":275.5601,"l":275.5601,"n":1,"o":275.5601,"t":"2026-09-28T11:30:00Z","v":124,"vw":275.5601},{"c":273.4,"h":273.4,"l":273.2058,"n":4,"o":273.2058,"t":"2026-09-28T12:00:00Z","v":815,"vw":273.266261},{"c":275.9406,"h":275.9406,"l":275.9406,"n":3,"o":275.9406,"t":"2026-09-28T12:15:00Z","v":173,"vw":275.9406},{"c":279.39,"h":284,"l":275.0001,"n":1272,"o":282.05,"t":"2026-09-28T13:30:00Z","v":52534,"vw":279.884365},{"c":280.52,"h":280.52,"l":276.19,"n":512,"o":279.39,"t":"2026-09-28T13:45:00Z","v":15254,"vw":278.48331},{"c":276.625,"h":282.24,"l":276.625,"n":576,"o":280.08,"t":"2026-09-28T14:00:00Z","v":19505,"vw":279.359771},{"c":277.22,"h":278.5501,"l":276.39,"n":536,"o":277.22,"t":"2026-09-28T14:15:00Z","v":18416,"vw":277.57977},{"c":275.0033,"h":278.9,"l":275.0033,"n":730,"o":277.21,"t":"2026-09-28T14:30:00Z","v":16313,"vw":276.635892},{"c":274.33,"h":275.48,"l":271.6952,"n":1384,"o":275,"t":"2026-09-28T14:45:00Z","v":48429,"vw":273.382519},{"c":275.495,"h":276.37,"l":274.44,"n":531,"o":274.85,"t":"2026-09-28T15:00:00Z","v":11702,"vw":275.60569},{"c":277,"h":277.51,"l":273.91,"n":560,"o":275.2,"t":"2026-09-28T15:15:00Z","v":14136,"vw":275.636443},{"c":276.805,"h":278.62,"l":276.0001,"n":502,"o":277,"t":"2026-09-28T15:30:00Z","v":13008,"vw":277.433685},{"c":278.8925,"h":279.15,"l":277.24,"n":450,"o":277.56,"t":"2026-09-28T15:45:00Z","v":10102,"vw":278.738572},{"c":277.885,"h":279.325,"l":277.885,"n":415,"o":279.06,"t":"2026-09-28T16:00:00Z","v":10937,"vw":278.804549},{"c":284.99,"h":284.99,"l":278.17,"n":804,"o":278.17,"t":"2026-09-28T16:15:00Z","v":19300,"vw":281.923323},{"c":282,"h":284.69,"l":281.55,"n":660,"o":283.26,"t":"2026-09-28T16:30:00Z","v":15030,"vw":283.022881},{"c":279.83,"h":282.41,"l":279.83,"n":496,"o":282.33,"t":"2026-09-28T16:45:00Z","v":12725,"vw":280.853786},{"c":283.34,"h":283.9064,"l":279.21,"n":540,"o":280.23,"t":"2026-09-28T17:00:00Z","v":13695,"vw":282.111386},{"c":281.455,"h":284,"l":281.455,"n":534,"o":283.89,"t":"2026-09-28T17:15:00Z","v":11261,"vw":283.044604},{"c":281.12,"h":282.62,"l":280.53,"n":457,"o":281.435,"t":"2026-09-28T17:30:00Z","v":12054,"vw":281.571863},{"c":282.57,"h":282.8799,"l":280.55,"n":401,"o":281.06,"t":"2026-09-28T17:45:00Z","v":11538,"vw":281.802264},{"c":283.24,"h":283.73,"l":282.02,"n":645,"o":282.455,"t":"2026-09-28T18:00:00Z","v":16777,"vw":282.858756},{"c":282.825,"h":283.26,"l":282.47,"n":398,"o":283.26,"t":"2026-09-28T18:15:00Z","v":6776,"vw":282.803202},{"c":282.32,"h":282.8275,"l":281.81,"n":489,"o":282.8,"t":"2026-09-28T18:30:00Z","v":11984,"vw":282.352425},{"c":285.0401,"h":285.25,"l":282.41,"n":643,"o":282.41,"t":"2026-09-28T18:45:00Z","v":21704,"vw":283.829366},{"c":285.41,"h":286.9639,"l":283.88,"n":1016,"o":285.07,"t":"2026-09-28T19:00:00Z","v":28994,"vw":285.644453},{"c":286.345,"h":287.5399,"l":285.3,"n":982,"o":285.3,"t":"2026-09-28T19:15:00Z","v":34243,"vw":286.819663},{"c":284.895,"h":286.945,"l":284.895,"n":1351,"o":286.345,"t":"2026-09-28T19:30:00Z","v":38402,"vw":286.446296},{"c":285.17,"h":286.95,"l":284.89,"n":2990,"o":284.89,"t":"2026-09-28T19:45:00Z","v":91487,"vw":285.821314},{"c":285.5495,"h":287.5505,"l":285.1,"n":34,"o":285.1,"t":"2026-09-28T20:00:00Z","v":59453,"vw":285.10592},{"c":285.1,"h":285.1,"l":285.1,"n":2,"o":285.1,"t":"2026-09-28T20:15:00Z","v":37338,"vw":285.1},{"c":287.4052,"h":287.4052,"l":287.4052,"n":3,"o":287.4052,"t":"2026-09-28T22:00:00Z","v":113,"vw":287.4052},{"c":285.465,"h":285.465,"l":285.465,"n":6,"o":285.465,"t":"2026-09-28T22:15:00Z","v":138,"vw":285.465},{"c":280.7175,"h":282.5,"l":280.7175,"n":33,"o":282.5,"t":"2026-09-29T08:00:00Z","v":1680,"vw":281.628362},{"c":287,"h":287,"l":287,"n":1,"o":287,"t":"2026-09-29T08:15:00Z","v":100,"vw":287},{"c":288.41,"h":288.41,"l":288,"n":6,"o":288,"t":"2026-09-29T08:30:00Z","v":294,"vw":288.205},{"c":288.02,"h":288.02,"l":288.02,"n":17,"o":288.02,"t":"2026-09-29T11:00:00Z","v":626,"vw":288.02},{"c":290,"h":290,"l":289.9,"n":2,"o":289.9,"t":"2026-09-29T11:45:00Z","v":625,"vw":289.92},{"c":290.55,"h":290.55,"l":290.55,"n":2,"o":290.55,"t":"2026-09-29T12:30:00Z","v":101,"vw":290.55},{"c":291.79,"h":291.79,"l":291.59,"n":17,"o":291.59,"t":"2026-09-29T13:15:00Z","v":752,"vw":291.752547},{"c":292.16,"h":297,"l":290.46,"n":1113,"o":293.97,"t":"2026-09-29T13:30:00Z","v":45697,"vw":293.349039},{"c":291.48,"h":293.51,"l":289.28,"n":949,"o":291,"t":"2026-09-29T13:45:00Z","v":30657,"vw":291.014669},{"c":286.9199,"h":293.05,"l":284.89,"n":1128,"o":292.49,"t":"2026-09-29T14:00:00Z","v":37671,"vw":288.111712},{"c":286.89,"h":288,"l":283.59,"n":630,"o":286.22,"t":"2026-09-29T14:15:00Z","v":21771,"vw":285.625152},{"c":285,"h":287.8762,"l":284.5101,"n":403,"o":287.8762,"t":"2026-09-29T14:30:00Z","v":8979,"vw":285.852213},{"c":286.03,"h":287.2085,"l":284.5,"n":255,"o":285.08,"t":"2026-09-29T14:45:00Z","v":5815,"vw":285.261879},{"c":285.025,"h":286.49,"l":285.02,"n":325,"o":286.49,"t":"2026-09-29T15:00:00Z","v":7706,"vw":285.748202},{"c":284.185,"h":285.8,"l":283.79,"n":371,"o":285.753,"t":"2026-09-29T15:15:00Z","v":9271,"vw":284.873001},{"c":285.46,"h":285.83,"l":284.025,"n":331,"o":284.17,"t":"2026-09-29T15:30:00Z","v":11176,"vw":284.864971},{"c":286.64,"h":287.1,"l":284.75,"n":389,"o":285.5,"t":"2026-09-29T15:45:00Z","v":9295,"vw":285.841384},{"c":285.98,"h":287.585,"l":285.81,"n":303,"o":286.63,"t":"2026-09-29T16:00:00Z","v":6206,"vw":286.458788},{"c":287.735,"h":287.735,"l":285.86,"n":351,"o":286.6735,"t":"2026-09-29T16:15:00Z","v":8301,"vw":286.732647},{"c":286.23,"h":288.0999,"l":286.23,"n":269,"o":287.65,"t":"2026-09-29T16:30:00Z","v":5386,"vw":287.489078},{"c":286.285,"h":287.085,"l":284.87,"n":316,"o":285.91,"t":"2026-09-29T16:45:00Z","v":8537,"vw":285.9221},{"c":286.51,"h":287.12,"l":285.51,"n":306,"o":286.27,"t":"2026-09-29T17:00:00Z","v":6405,"vw":286.56976},{"c":288.78,"h":288.875,"l":286.84,"n":409,"o":286.84,"t":"2026-09-29T17:15:00Z","v":9773,"vw":287.723586},{"c":288.89,"h":289.99,"l":288.05,"n":435,"o":288.66,"t":"2026-09-29T17:30:00Z","v":10239,"vw":288.796685},{"c":287.765,"h":289.9706,"l":287.765,"n":133,"o":289.52,"t":"2026-09-29T17:45:00Z","v":5990,"vw":289.465267},{"c":289.36,"h":289.86,"l":287.58,"n":463,"o":287.75,"t":"2026-09-29T18:00:00Z","v":11330,"vw":289.06961},{"c":289.2,"h":289.8,"l":288.4045,"n":318,"o":289.09,"t":"2026-09-29T18:15:00Z","v":8212,"vw":289.107122},{"c":289.64,"h":290.9684,"l":288.78,"n":499,"o":288.835,"t":"2026-09-29T18:30:00Z","v":17957,"vw":289.631992},{"c":290.3,"h":290.5,"l":288.7101,"n":384,"o":288.8238,"t":"2026-09-29T18:45:00Z","v":12403,"vw":289.701431},{"c":290.81,"h":291.3,"l":289.621,"n":439,"o":290.7999,"t":"2026-09-29T19:00:00Z","v":14106,"vw":290.559497},{"c":289.61,"h":290.9844,"l":289.61,"n":752,"o":290.81,"t":"2026-09-29T19:15:00Z","v":18235,"vw":290.471415},{"c":289.34,"h":290.02,"l":288.81,"n":463,"o":289.9551,"t":"2026-09-29T19:30:00Z","v":9738,"vw":289.317871},{"c":290.77,"h":291.495,"l":288.03,"n":2032,"o":289.3336,"t":"2026-09-29T19:45:00Z","v":59803,"vw":290.369032},{"c":290.68,"h":290.68,"l":290.68,"n":34,"o":290.68,"t":"2026-09-29T20:00:00Z","v":93878,"vw":290.68},{"c":290,"h":290,"l":290,"n":2,"o":290,"t":"2026-09-29T21:45:00Z","v":130,"vw":290},{"c":290,"h":290,"l":290,"n":3,"o":290,"t":"2026-09-29T22:00:00Z","v":1001,"vw":290},{"c":291,"h":291,"l":291,"n":3,"o":291,"t":"2026-09-29T23:30:00Z","v":201,"vw":291},{"c":287.45,"h":287.45,"l":287.45,"n":3,"o":287.45,"t":"2026-09-30T10:00:00Z","v":105,"vw":287.45},{"c":287.45,"h":287.45,"l":287.45,"n":1,"o":287.45,"t":"2026-09-30T11:00:00Z","v":111,"vw":287.45},{"c":290.68,"h":292.32,"l":288.21,"n":95,"o":292,"t":"2026-09-30T12:30:00Z","v":3712,"vw":290.344948},{"c":290,"h":290.59,"l":290,"n":23,"o":290.29,"t":"2026-09-30T12:45:00Z","v":1390,"vw":290.190654},{"c":292,"h":292,"l":292,"n":2,"o":292,"t":"2026-09-30T13:00:00Z","v":160,"vw":292},{"c":291.38,"h":291.38,"l":291.38,"n":3,"o":291.38,"t":"2026-09-30T13:15:00Z","v":180,"vw":291.38},{"c":290.92,"h":292.08,"l":287.26,"n":1016,"o":290.68,"t":"2026-09-30T13:30:00Z","v":46633,"vw":289.818192},{"c":288.73,"h":290.72,"l":288.28,"n":526,"o":290,"t":"2026-09-30T13:45:00Z","v":13016,"vw":289.465071},{"c":286.88,"h":289.48,"l":284.5002,"n":1074,"o":288.2814,"t":"2026-09-30T14:00:00Z","v":36583,"vw":287.318114},{"c":284.105,"h":287.5,"l":283.5887,"n":742,"o":286.28,"t":"2026-09-30T14:15:00Z","v":26468,"vw":285.52138},{"c":282.11,"h":283.8625,"l":280.352,"n":876,"o":283.5,"t":"2026-09-30T14:30:00Z","v":35345,"vw":282.009356},{"c":283.65,"h":284.4,"l":281.125,"n":694,"o":282.255,"t":"2026-09-30T14:45:00Z","v":20615,"vw":282.202113},{"c":282.36,"h":283.655,"l":281.1601,"n":718,"o":283.635,"t":"2026-09-30T15:00:00Z","v":29648,"vw":282.212013},{"c":284.25,"h":284.4408,"l":281.91,"n":491,"o":283.095,"t":"2026-09-30T15:15:00Z","v":20140,"vw":283.407624},{"c":283.78,"h":284.58,"l":283.19,"n":316,"o":284.185,"t":"2026-09-30T15:30:00Z","v":8656,"vw":283.733078},{"c":283.05,"h":283.745,"l":282.53,"n":230,"o":283.745,"t":"2026-09-30T15:45:00Z","v":5281,"vw":283.079472},{"c":283.37,"h":283.82,"l":282.86,"n":320,"o":282.89,"t":"2026-09-30T16:00:00Z","v":8209,"vw":283.267159},{"c":283.115,"h":283.72,"l":282.75,"n":341,"o":283.19,"t":"2026-09-30T16:15:00Z","v":9345,"vw":283.162427},{"c":283.88,"h":284.57,"l":283.1508,"n":344,"o":283.48,"t":"2026-09-30T16:30:00Z","v":9305,"vw":283.651515},{"c":284.445,"h":284.8611,"l":283.28,"n":388,"o":283.28,"t":"2026-09-30T16:45:00Z","v":10713,"vw":284.309753},{"c":284.83,"h":285.21,"l":284.42,"n":386,"o":284.49,"t":"2026-09-30T17:00:00Z","v":13513,"vw":284.742177},{"c":284.26,"h":284.83,"l":283.73,"n":463,"o":284.83,"t":"2026-09-30T17:15:00Z","v":11560,"vw":284.261316},{"c":287.38,"h":287.405,"l":284.09,"n":420,"o":284.255,"t":"2026-09-30T17:30:00Z","v":11838,"vw":285.27516},{"c":288.4,"h":288.81,"l":287.0258,"n":230,"o":287.0258,"t":"2026-09-30T17:45:00Z","v":6512,"vw":287.780095},{"c":288.37,"h":288.93,"l":286.815,"n":433,"o":287.99,"t":"2026-09-30T18:00:00Z","v":13266,"vw":288.057648},{"c":289.15,"h":290.97,"l":287.88,"n":308,"o":287.88,"t":"2026-09-30T18:15:00Z","v":11029,"vw":289.31301},{"c":289.52,"h":290,"l":288.63,"n":320,"o":288.69,"t":"2026-09-30T18:30:00Z","v":10753,"vw":289.32768},{"c":289.27,"h":289.61,"l":287.88,"n":544,"o":289.33,"t":"2026-09-30T18:45:00Z","v":13827,"vw":288.711645},{"c":290.95,"h":290.95,"l":288.22,"n":456,"o":288.83,"t":"2026-09-30T19:00:00Z","v":11607,"vw":289.41349},{"c":290.77,"h":291.89,"l":290.59,"n":664,"o":290.805,"t":"2026-09-30T19:15:00Z","v":22760,"vw":291.078778},{"c":289.9,"h":291.05,"l":289.39,"n":791,"o":290.765,"t":"2026-09-30T19:30:00Z","v":21209,"vw":290.361898},{"c":288.64,"h":291.02,"l":288.64,"n":2465,"o":289.69,"t":"2026-09-30T19:45:00Z","v":73584,"vw":289.897137},{"c":325,"h":329.71,"l":288.94,"n":1049,"o":288.94,"t":"2026-09-30T20:00:00Z","v":103826,"vw":293.529088},{"c":316,"h":325,"l":316,"n":273,"o":320.7803,"t":"2026-09-30T20:15:00Z","v":8307,"vw":321.013143},{"c":318.7,"h":318.7,"l":315.78,"n":103,"o":316.99,"t":"2026-09-30T20:30:00Z","v":3433,"vw":317.0811},{"c":313.8,"h":316.5,"l":312.4734,"n":89,"o":316.5,"t":"2026-09-30T20:45:00Z","v":4182,"vw":314.497574},{"c":312.04,"h":314.83,"l":312.04,"n":63,"o":314.83,"t":"2026-09-30T21:00:00Z","v":1842,"vw":312.642797},{"c":309.3558,"h":310.7365,"l":309.3558,"n":8,"o":310.7365,"t":"2026-09-30T21:15:00Z","v":389,"vw":309.816033},{"c":313.88,"h":313.88,"l":311,"n":15,"o":311,"t":"2026-09-30T21:30:00Z","v":2363,"vw":313.686398},{"c":313.1,"h":313.883,"l":311.5,"n":12,"o":311.5,"t":"2026-09-30T21:45:00Z","v":374,"vw":312.827667},{"c":312.6,"h":313.7,"l":312.6,"n":12,"o":313.01,"t":"2026-09-30T22:00:00Z","v":730,"vw":313.432836},{"c":314.58,"h":314.58,"l":313.5,"n":22,"o":313.7,"t":"2026-09-30T22:15:00Z","v":1602,"vw":314.104643},{"c":315,"h":315,"l":313.5,"n":26,"o":313.85,"t":"2026-09-30T22:45:00Z","v":1732,"vw":314.217455},{"c":316,"h":316,"l":315,"n":26,"o":315.98,"t":"2026-09-30T23:00:00Z","v":1412,"vw":315.729242},{"c":316,"h":317.99,"l":316,"n":10,"o":317.99,"t":"2026-09-30T23:30:00Z","v":3598,"vw":317.913114},{"c":318,"h":318,"l":318,"n":2,"o":318,"t":"2026-09-30T23:45:00Z","v":140,"vw":318},{"c":323.37,"h":328.84,"l":318.51,"n":341,"o":318.51,"t":"2026-10-01T08:00:00Z","v":6363,"vw":324.490444},{"c":320,"h":320.04,"l":317.84,"n":10,"o":317.84,"t":"2026-10-01T08:30:00Z","v":702,"vw":319.095445},{"c":322.99,"h":322.99,"l":322.99,"n":3,"o":322.99,"t":"2026-10-01T08:45:00Z","v":401,"vw":322.99},{"c":321.82,"h":321.82,"l":321.82,"n":6,"o":321.82,"t":"2026-10-01T09:00:00Z","v":386,"vw":321.82},{"c":323.99,"h":323.99,"l":320.47,"n":34,"o":321.11,"t":"2026-10-01T09:30:00Z","v":2529,"vw":322.597652},{"c":324,"h":324,"l":324,"n":8,"o":324,"t":"2026-10-01T09:45:00Z","v":1412,"vw":324},{"c":323,"h":323,"l":323,"n":2,"o":323,"t":"2026-10-01T10:00:00Z","v":210,"vw":323},{"c":324.5,"h":324.5,"l":324.38,"n":9,"o":324.38,"t":"2026-10-01T10:30:00Z","v":656,"vw":324.475258},{"c":324.9028,"h":324.9028,"l":322.57,"n":113,"o":324.04,"t":"2026-10-01T11:00:00Z","v":1680,"vw":323.59066},{"c":322,"h":325,"l":321.1444,"n":96,"o":322.5,"t":"2026-10-01T11:15:00Z","v":3697,"vw":323.269105},{"c":324.89,"h":324.89,"l":323.99,"n":23,"o":323.99,"t":"2026-10-01T11:30:00Z","v":926,"vw":324.428462},{"c":324,"h":324.7,"l":321.0001,"n":12,"o":321.0001,"t":"2026-10-01T12:00:00Z","v":915,"vw":322.096323},{"c":325,"h":325,"l":323,"n":37,"o":324,"t":"2026-10-01T12:15:00Z","v":1498,"vw":324.318421},{"c":328.5,"h":329,"l":326.5,"n":35,"o":326.5,"t":"2026-10-01T12:30:00Z","v":993,"vw":328.338086},{"c":325.07,"h":328.4869,"l":325.07,"n":16,"o":328.4869,"t":"2026-10-01T12:45:00Z","v":811,"vw":327.687206},{"c":327,"h":327.9998,"l":325.14,"n":54,"o":325.14,"t":"2026-10-01T13:00:00Z","v":2131,"vw":327.092306},{"c":331,"h":333,"l":327,"n":269,"o":327.94,"t":"2026-10-01T13:15:00Z","v":14132,"vw":330.300004},{"c":315.431,"h":331,"l":311.62,"n":4720,"o":330.5,"t":"2026-10-01T13:30:00Z","v":225807,"vw":321.578987},{"c":320.57,"h":322.659,"l":312,"n":2679,"o":316.105,"t":"2026-10-01T13:45:00Z","v":125904,"vw":317.156126},{"c":321,"h":321,"l":310.0001,"n":2750,"o":318.87,"t":"2026-10-01T14:00:00Z","v":121873,"vw":315.54102},{"c":323.265,"h":324.78,"l":320,"n":1731,"o":321.34,"t":"2026-10-01T14:15:00Z","v":57820,"vw":322.166277},{"c":324,"h":324.58,"l":320.41,"n":1604,"o":323.27,"t":"2026-10-01T14:30:00Z","v":51968,"vw":322.760447},{"c":321.875,"h":326.35,"l":320.29,"n":1505,"o":323.28,"t":"2026-10-01T14:45:00Z","v":44223,"vw":322.723621},{"c":320.545,"h":323,"l":318.23,"n":1039,"o":321.285,"t":"2026-10-01T15:00:00Z","v":31225,"vw":320.402122},{"c":320.08,"h":321.95,"l":319.22,"n":1003,"o":320.89,"t":"2026-10-01T15:15:00Z","v":33477,"vw":320.70086},{"c":318.36,"h":320.17,"l":315.52,"n":1110,"o":319.73,"t":"2026-10-01T15:30:00Z","v":37384,"vw":317.784609},{"c":318.935,"h":321.05,"l":317.445,"n":800,"o":317.73,"t":"2026-10-01T15:45:00Z","v":30213,"vw":318.971874},{"c":315.63,"h":321,"l":315.63,"n":887,"o":318.935,"t":"2026-10-01T16:00:00Z","v":28116,"vw":319.121379},{"c":316.505,"h":317.755,"l":315.83,"n":725,"o":316.57,"t":"2026-10-01T16:15:00Z","v":17811,"vw":316.591907},{"c":318.5075,"h":319.74,"l":316.46,"n":774,"o":316.46,"t":"2026-10-01T16:30:00Z","v":29651,"vw":318.437882},{"c":316,"h":319.05,"l":315.28,"n":706,"o":318.4975,"t":"2026-10-01T16:45:00Z","v":14414,"vw":316.959753},{"c":316.765,"h":318.35,"l":315.595,"n":685,"o":315.595,"t":"2026-10-01T17:00:00Z","v":18336,"vw":316.538593},{"c":318.965,"h":320.5964,"l":315.99,"n":956,"o":316.53,"t":"2026-10-01T17:15:00Z","v":26089,"vw":319.043343},{"c":319.5,"h":320.555,"l":317.435,"n":983,"o":319.68,"t":"2026-10-01T17:30:00Z","v":31868,"vw":319.486248},{"c":319.735,"h":321.42,"l":318.08,"n":1046,"o":319.79,"t":"2026-10-01T17:45:00Z","v":44762,"vw":319.892917},{"c":318.9699,"h":319.85,"l":316.91,"n":619,"o":319.85,"t":"2026-10-01T18:00:00Z","v":20981,"vw":318.889433},{"c":317.92,"h":320.06,"l":317.75,"n":574,"o":318.505,"t":"2026-10-01T18:15:00Z","v":19278,"vw":319.244786},{"c":317.19,"h":319.85,"l":317.19,"n":465,"o":317.92,"t":"2026-10-01T18:30:00Z","v":13303,"vw":318.57265},{"c":316.42,"h":317.825,"l":313.84,"n":657,"o":317.19,"t":"2026-10-01T18:45:00Z","v":18045,"vw":315.761976},{"c":314.185,"h":316.95,"l":313.985,"n":830,"o":316.06,"t":"2026-10-01T19:00:00Z","v":24033,"vw":315.316799},{"c":310.5,"h":315.49,"l":310.5,"n":1386,"o":314.59,"t":"2026-10-01T19:15:00Z","v":50237,"vw":312.080629},{"c":308.02,"h":310.705,"l":305.93,"n":2199,"o":310.685,"t":"2026-10-01T19:30:00Z","v":74911,"vw":308.287871},{"c":308.38,"h":309.32,"l":306.515,"n":3461,"o":307.62,"t":"2026-10-01T19:45:00Z","v":110485,"vw":308.064877},{"c":307.7227,"h":308.63,"l":307.7227,"n":56,"o":308.59,"t":"2026-10-01T20:00:00Z","v":96079,"vw":308.585072},{"c":307.02,"h":307.02,"l":307.02,"n":4,"o":307.02,"t":"2026-10-01T20:45:00Z","v":463,"vw":307.02},{"c":309,"h":309,"l":309,"n":1,"o":309,"t":"2026-10-01T21:30:00Z","v":1000,"vw":309},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-01T22:00:00Z","v":145,"vw":310},{"c":308.78,"h":308.78,"l":308.78,"n":2,"o":308.78,"t":"2026-10-01T23:00:00Z","v":310,"vw":308.78},{"c":314.31,"h":314.31,"l":314.31,"n":1,"o":314.31,"t":"2026-10-02T08:00:00Z","v":100,"vw":314.31},{"c":315.2,"h":315.2,"l":315.2,"n":1,"o":315.2,"t":"2026-10-02T09:30:00Z","v":295,"vw":315.2},{"c":311.1,"h":315.2876,"l":311.1,"n":8,"o":315.2876,"t":"2026-10-02T11:30:00Z","v":516,"vw":312.036823},{"c":312,"h":312,"l":312,"n":107,"o":312,"t":"2026-10-02T12:00:00Z","v":308,"vw":312},{"c":318.6,"h":318.6,"l":317.75,"n":12,"o":317.75,"t":"2026-10-02T12:30:00Z","v":1338,"vw":318.522727},{"c":317.56,"h":318.59,"l":312.22,"n":12,"o":318.59,"t":"2026-10-02T12:45:00Z","v":490,"vw":315.642383},{"c":317.56,"h":317.56,"l":317.56,"n":1,"o":317.56,"t":"2026-10-02T13:00:00Z","v":300,"vw":317.56},{"c":309,"h":315,"l":309,"n":419,"o":313.56,"t":"2026-10-02T13:15:00Z","v":5930,"vw":311.415181},{"c":310.43,"h":313.56,"l":305.71,"n":1611,"o":310.34,"t":"2026-10-02T13:30:00Z","v":72051,"vw":310.498009},{"c":307.915,"h":310.93,"l":305,"n":1882,"o":309.52,"t":"2026-10-02T13:45:00Z","v":88217,"vw":307.765122},{"c":305.35,"h":309.005,"l":304.01,"n":1147,"o":307.915,"t":"2026-10-02T14:00:00Z","v":28216,"vw":306.580496},{"c":308.47,"h":312.78,"l":301.67,"n":1773,"o":304.45,"t":"2026-10-02T14:15:00Z","v":57836,"vw":306.216869},{"c":304.41,"h":310.8399,"l":304.41,"n":916,"o":308.88,"t":"2026-10-02T14:30:00Z","v":31521,"vw":305.87465},{"c":308.295,"h":308.79,"l":304,"n":682,"o":304,"t":"2026-10-02T14:45:00Z","v":16185,"vw":306.236316},{"c":307.4075,"h":309.87,"l":306.31,"n":915,"o":308.7918,"t":"2026-10-02T15:00:00Z","v":23540,"vw":308.891844},{"c":309.25,"h":309.25,"l":306.32,"n":620,"o":307.37,"t":"2026-10-02T15:15:00Z","v":17304,"vw":307.108696},{"c":311.155,"h":311.155,"l":308.52,"n":706,"o":309.56,"t":"2026-10-02T15:30:00Z","v":18405,"vw":310.380819},{"c":311.22,"h":312.01,"l":309.67,"n":674,"o":310.56,"t":"2026-10-02T15:45:00Z","v":21045,"vw":310.471061},{"c":310.23,"h":311.03,"l":309.79,"n":436,"o":311,"t":"2026-10-02T16:00:00Z","v":8633,"vw":310.563835},{"c":310.56,"h":311.5,"l":310.04,"n":553,"o":310.07,"t":"2026-10-02T16:15:00Z","v":12690,"vw":310.896027},{"c":309.53,"h":311.43,"l":309.53,"n":399,"o":310.72,"t":"2026-10-02T16:30:00Z","v":7599,"vw":310.584203},{"c":308.975,"h":310.19,"l":307.13,"n":744,"o":310.19,"t":"2026-10-02T16:45:00Z","v":21623,"vw":308.626531},{"c":307.99,"h":310.21,"l":307.99,"n":666,"o":308.97,"t":"2026-10-02T17:00:00Z","v":17132,"vw":309.063512},{"c":306.73,"h":309.39,"l":306.73,"n":595,"o":308.95,"t":"2026-10-02T17:15:00Z","v":16236,"vw":308.04251},{"c":307.53,"h":307.7164,"l":306,"n":524,"o":307.26,"t":"2026-10-02T17:30:00Z","v":16146,"vw":306.727979},{"c":307.395,"h":307.59,"l":306.485,"n":502,"o":307.3,"t":"2026-10-02T17:45:00Z","v":12368,"vw":307.139242},{"c":309.97,"h":309.97,"l":306.14,"n":830,"o":307.415,"t":"2026-10-02T18:00:00Z","v":23714,"vw":307.436247},{"c":310.45,"h":311.11,"l":309.11,"n":1001,"o":309.67,"t":"2026-10-02T18:15:00Z","v":37849,"vw":310.249806},{"c":309.96,"h":310.45,"l":308.46,"n":706,"o":310.45,"t":"2026-10-02T18:30:00Z","v":25634,"vw":309.670444},{"c":312.16,"h":312.16,"l":309.25,"n":964,"o":309.86,"t":"2026-10-02T18:45:00Z","v":37157,"vw":310.756478},{"c":309.48,"h":312.09,"l":308.01,"n":1219,"o":312.09,"t":"2026-10-02T19:00:00Z","v":64052,"vw":310.729426},{"c":309.505,"h":310,"l":308.15,"n":1174,"o":308.93,"t":"2026-10-02T19:15:00Z","v":33741,"vw":309.014159},{"c":309.61,"h":310.2,"l":308,"n":1474,"o":309.505,"t":"2026-10-02T19:30:00Z","v":46372,"vw":309.317377},{"c":308.77,"h":312.295,"l":308.35,"n":3374,"o":309.88,"t":"2026-10-02T19:45:00Z","v":96373,"vw":310.159049},{"c":308.9,"h":308.9,"l":308.9,"n":42,"o":308.9,"t":"2026-10-02T20:00:00Z","v":72577,"vw":308.9},{"c":308.9,"h":308.9,"l":308.9,"n":2,"o":308.9,"t":"2026-10-02T20:15:00Z","v":19814,"vw":308.9},{"c":308.9,"h":308.9,"l":308.9,"n":1,"o":308.9,"t":"2026-10-02T20:30:00Z","v":400,"vw":308.9},{"c":308.5,"h":308.5,"l":308.5,"n":4,"o":308.5,"t":"2026-10-02T21:30:00Z","v":161,"vw":308.5},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-02T22:15:00Z","v":300,"vw":310},{"c":311,"h":311,"l":310.42,"n":36,"o":310.42,"t":"2026-10-02T22:45:00Z","v":1752,"vw":310.959241},{"c":314.771,"h":314.771,"l":314.771,"n":2,"o":314.771,"t":"2026-10-05T08:00:00Z","v":201,"vw":314.771},{"c":310.08,"h":310.08,"l":310.08,"n":22,"o":310.08,"t":"2026-10-05T08:45:00Z","v":714,"vw":310.08},{"c":311,"h":311,"l":311,"n":1,"o":311,"t":"2026-10-05T11:30:00Z","v":500,"vw":311},{"c":307.75,"h":307.75,"l":306.1878,"n":6,"o":306.1878,"t":"2026-10-05T12:30:00Z","v":554,"vw":306.836433},{"c":307,"h":307,"l":307,"n":5,"o":307,"t":"2026-10-05T12:45:00Z","v":201,"vw":307},{"c":300.5,"h":309.83,"l":300.05,"n":1594,"o":307.39,"t":"2026-10-05T13:30:00Z","v":68977,"vw":304.239787},{"c":300.1357,"h":303.055,"l":293.0666,"n":2285,"o":300.815,"t":"2026-10-05T13:45:00Z","v":96614,"vw":298.438814},{"c":299.76,"h":301.27,"l":295.35,"n":1061,"o":300.5,"t":"2026-10-05T14:00:00Z","v":49051,"vw":297.352398},{"c":298.68,"h":301.1769,"l":297.3467,"n":811,"o":299.75,"t":"2026-10-05T14:15:00Z","v":29825,"vw":298.649145},{"c":297.875,"h":298.739,"l":295.0653,"n":734,"o":297.87,"t":"2026-10-05T14:30:00Z","v":24773,"vw":296.97548},{"c":299.08,"h":299.53,"l":297.0701,"n":655,"o":297.0701,"t":"2026-10-05T14:45:00Z","v":22456,"vw":298.732606},{"c":296.94,"h":298.9999,"l":296.24,"n":549,"o":298.4775,"t":"2026-10-05T15:00:00Z","v":14555,"vw":297.359326},{"c":297.06,"h":297.73,"l":296.23,"n":439,"o":297.609,"t":"2026-10-05T15:15:00Z","v":12900,"vw":296.868572},{"c":298.905,"h":298.905,"l":296.98,"n":444,"o":297.49,"t":"2026-10-05T15:30:00Z","v":13909,"vw":297.488804},{"c":300.425,"h":300.68,"l":297.86,"n":456,"o":298.54,"t":"2026-10-05T15:45:00Z","v":11978,"vw":298.971008},{"c":302.22,"h":302.64,"l":299.73,"n":618,"o":300.425,"t":"2026-10-05T16:00:00Z","v":14876,"vw":301.205638},{"c":303.11,"h":303.255,"l":301.83,"n":284,"o":301.83,"t":"2026-10-05T16:15:00Z","v":9905,"vw":302.577881},{"c":305.355,"h":305.65,"l":303.04,"n":387,"o":303.105,"t":"2026-10-05T16:30:00Z","v":10023,"vw":304.230488},{"c":304.31,"h":305.275,"l":302.8103,"n":288,"o":304.99,"t":"2026-10-05T16:45:00Z","v":9091,"vw":303.96265},{"c":304.85,"h":305.49,"l":304.595,"n":210,"o":304.595,"t":"2026-10-05T17:00:00Z","v":4359,"vw":304.90845},{"c":304.68,"h":304.86,"l":304.085,"n":327,"o":304.86,"t":"2026-10-05T17:15:00Z","v":7178,"vw":304.369236},{"c":306.48,"h":306.7,"l":304.336,"n":367,"o":304.64,"t":"2026-10-05T17:30:00Z","v":11724,"vw":306.052222},{"c":307,"h":307.21,"l":306.01,"n":429,"o":306.48,"t":"2026-10-05T17:45:00Z","v":9991,"vw":306.566077},{"c":306.655,"h":307.73,"l":306.62,"n":450,"o":307.13,"t":"2026-10-05T18:00:00Z","v":11917,"vw":307.188017},{"c":305.79,"h":307.28,"l":305.79,"n":383,"o":307.01,"t":"2026-10-05T18:15:00Z","v":7296,"vw":306.37673},{"c":302.24,"h":306.49,"l":302.24,"n":666,"o":305.785,"t":"2026-10-05T18:30:00Z","v":22602,"vw":304.768629},{"c":302.785,"h":303.25,"l":302.25,"n":339,"o":302.75,"t":"2026-10-05T18:45:00Z","v":15061,"vw":302.611481},{"c":301.83,"h":302.45,"l":301.2007,"n":809,"o":302.33,"t":"2026-10-05T19:00:00Z","v":22008,"vw":301.79626},{"c":300.635,"h":301.5,"l":300.11,"n":740,"o":301.5,"t":"2026-10-05T19:15:00Z","v":22383,"vw":300.661674},{"c":302.2668,"h":302.67,"l":299.795,"n":1133,"o":300.625,"t":"2026-10-05T19:30:00Z","v":38100,"vw":301.587809},{"c":305.9,"h":306.135,"l":299.6,"n":3328,"o":301.51,"t":"2026-10-05T19:45:00Z","v":103493,"vw":304.208702},{"c":305.6,"h":305.61,"l":305.6,"n":75,"o":305.61,"t":"2026-10-05T20:00:00Z","v":97402,"vw":305.609978},{"c":305.61,"h":305.61,"l":305.61,"n":1,"o":305.61,"t":"2026-10-05T20:15:00Z","v":39624,"vw":305.61},{"c":304.7077,"h":304.7077,"l":304.7077,"n":1,"o":304.7077,"t":"2026-10-05T20:45:00Z","v":100,"vw":304.7077},{"c":305.7,"h":305.7,"l":305.7,"n":37,"o":305.7,"t":"2026-10-06T08:00:00Z","v":722,"vw":305.7},{"c":307.5,"h":307.5,"l":307.5,"n":3,"o":307.5,"t":"2026-10-06T11:00:00Z","v":118,"vw":307.5},{"c":309.02,"h":309.02,"l":307.52,"n":8,"o":307.52,"t":"2026-10-06T11:15:00Z","v":399,"vw":308.18},{"c":313.0371,"h":313.0371,"l":313.0371,"n":3,"o":313.0371,"t":"2026-10-06T13:00:00Z","v":105,"vw":313.0371},{"c":306.24,"h":307.89,"l":303,"n":727,"o":307.89,"t":"2026-10-06T13:30:00Z","v":27042,"vw":306.617797},{"c":305.807,"h":309.53,"l":305.51,"n":543,"o":305.99,"t":"2026-10-06T13:45:00Z","v":12801,"vw":307.43667},{"c":307.2,"h":307.61,"l":304.77,"n":605,"o":306.965,"t":"2026-10-06T14:00:00Z","v":19732,"vw":306.332516},{"c":305.7299,"h":307.28,"l":304.34,"n":529,"o":307.145,"t":"2026-10-06T14:15:00Z","v":17348,"vw":305.445756},{"c":304.01,"h":305,"l":301.91,"n":659,"o":304.98,"t":"2026-10-06T14:30:00Z","v":24878,"vw":303.972766},{"c":303.55,"h":304.5722,"l":301.34,"n":589,"o":303.6,"t":"2026-10-06T14:45:00Z","v":26461,"vw":303.679911},{"c":302.795,"h":303.985,"l":301.51,"n":834,"o":303.985,"t":"2026-10-06T15:00:00Z","v":35567,"vw":302.478445},{"c":302.55,"h":304.02,"l":302.195,"n":508,"o":302.8,"t":"2026-10-06T15:15:00Z","v":15609,"vw":302.963065},{"c":301.995,"h":303.005,"l":301.3401,"n":352,"o":302.44,"t":"2026-10-06T15:30:00Z","v":7035,"vw":301.957003},{"c":301.82,"h":302.49,"l":301.81,"n":243,"o":301.835,"t":"2026-10-06T15:45:00Z","v":4831,"vw":302.012569},{"c":299.72,"h":301.89,"l":299.01,"n":521,"o":301.41,"t":"2026-10-06T16:00:00Z","v":28371,"vw":300.048424},{"c":298.852,"h":300.68,"l":298.26,"n":464,"o":299.79,"t":"2026-10-06T16:15:00Z","v":9893,"vw":299.619934},{"c":300.73,"h":300.81,"l":298.611,"n":324,"o":299.54,"t":"2026-10-06T16:30:00Z","v":8065,"vw":299.74313},{"c":302.03,"h":302.03,"l":300.4,"n":352,"o":300.4,"t":"2026-10-06T16:45:00Z","v":6229,"vw":301.284914},{"c":300.81,"h":302.175,"l":300.8,"n":234,"o":302,"t":"2026-10-06T17:00:00Z","v":7573,"vw":301.592137},{"c":302.085,"h":302.8075,"l":300.3857,"n":509,"o":300.76,"t":"2026-10-06T17:15:00Z","v":20877,"vw":301.519362},{"c":302.105,"h":302.51,"l":301.56,"n":300,"o":302.05,"t":"2026-10-06T17:30:00Z","v":14168,"vw":302.089125},{"c":302.13,"h":302.45,"l":301.53,"n":184,"o":302,"t":"2026-10-06T17:45:00Z","v":3421,"vw":301.97523},{"c":301.52,"h":302.92,"l":301.52,"n":369,"o":301.66,"t":"2026-10-06T18:00:00Z","v":6154,"vw":302.270717},{"c":301.397,"h":301.8399,"l":300.8,"n":331,"o":301.5,"t":"2026-10-06T18:15:00Z","v":7712,"vw":301.438702},{"c":300.74,"h":300.98,"l":300.415,"n":283,"o":300.58,"t":"2026-10-06T18:30:00Z","v":6502,"vw":300.627538},{"c":301.83,"h":301.84,"l":300.805,"n":342,"o":301.04,"t":"2026-10-06T18:45:00Z","v":6617,"vw":301.495666},{"c":301.935,"h":302.26,"l":301.63,"n":485,"o":302.05,"t":"2026-10-06T19:00:00Z","v":9705,"vw":302.103189},{"c":300.19,"h":301.99,"l":299.61,"n":857,"o":301.97,"t":"2026-10-06T19:15:00Z","v":18833,"vw":300.914609},{"c":297.8901,"h":300.34,"l":297.51,"n":1010,"o":299.9,"t":"2026-10-06T19:30:00Z","v":29033,"vw":299.488346},{"c":299.28,"h":301.12,"l":297.01,"n":3172,"o":297.89,"t":"2026-10-06T19:45:00Z","v":91110,"vw":299.369946},{"c":299.06,"h":299.29,"l":299.06,"n":44,"o":299.29,"t":"2026-10-06T20:00:00Z","v":61856,"vw":299.289399},{"c":299.02,"h":299.02,"l":299.02,"n":1,"o":299.02,"t":"2026-10-06T20:15:00Z","v":300,"vw":299.02},{"c":297.05,"h":297.05,"l":297.05,"n":15,"o":297.05,"t":"2026-10-07T08:00:00Z","v":239,"vw":297.05},{"c":292,"h":292,"l":292,"n":2,"o":292,"t":"2026-10-07T12:00:00Z","v":225,"vw":292},{"c":289.99,"h":290,"l":288,"n":17,"o":289.91,"t":"2026-10-07T12:30:00Z","v":1204,"vw":289.793038},{"c":288,"h":290,"l":288,"n":62,"o":288.01,"t":"2026-10-07T13:15:00Z","v":1193,"vw":289.144286},{"c":287.34,"h":292.8512,"l":284.15,"n":1720,"o":288,"t":"2026-10-07T13:30:00Z","v":81070,"vw":287.500864},{"c":284,"h":286.97,"l":281.37,"n":1392,"o":286.97,"t":"2026-10-07T13:45:00Z","v":63405,"vw":283.715947},{"c":285.33,"h":285.525,"l":280.73,"n":862,"o":283.38,"t":"2026-10-07T14:00:00Z","v":29609,"vw":282.840785},{"c":283.88,"h":285.95,"l":283.2003,"n":797,"o":285.16,"t":"2026-10-07T14:15:00Z","v":29402,"vw":284.423745},{"c":283.905,"h":284.68,"l":282.78,"n":722,"o":283.32,"t":"2026-10-07T14:30:00Z","v":17279,"vw":283.664508},{"c":282.37,"h":283.33,"l":282.15,"n":686,"o":283.24,"t":"2026-10-07T14:45:00Z","v":27438,"vw":282.77393},{"c":281.4719,"h":282.665,"l":280.03,"n":1234,"o":282.665,"t":"2026-10-07T15:00:00Z","v":33910,"vw":281.054863},{"c":280.57,"h":282.7,"l":279.19,"n":1013,"o":281.745,"t":"2026-10-07T15:15:00Z","v":23547,"vw":280.434369},{"c":280.68,"h":281.28,"l":279.91,"n":531,"o":281,"t":"2026-10-07T15:30:00Z","v":11095,"vw":280.730829},{"c":280.21,"h":281.34,"l":279.94,"n":978,"o":280.63,"t":"2026-10-07T15:45:00Z","v":33194,"vw":280.852626},{"c":280,"h":281.44,"l":280,"n":712,"o":280.8,"t":"2026-10-07T16:00:00Z","v":15763,"vw":280.976353},{"c":277.75,"h":280.18,"l":277,"n":1219,"o":280.05,"t":"2026-10-07T16:15:00Z","v":49119,"vw":278.770776},{"c":277.7251,"h":277.7251,"l":276.65,"n":652,"o":277.5,"t":"2026-10-07T16:30:00Z","v":16149,"vw":276.999799},{"c":278.3335,"h":278.745,"l":277.72,"n":725,"o":277.72,"t":"2026-10-07T16:45:00Z","v":15135,"vw":278.204328},{"c":279.72,"h":280.28,"l":278.515,"n":859,"o":278.525,"t":"2026-10-07T17:00:00Z","v":27732,"vw":279.673582},{"c":279.22,"h":279.95,"l":278.51,"n":537,"o":279.17,"t":"2026-10-07T17:15:00Z","v":10980,"vw":279.31729},{"c":278.86,"h":280.24,"l":278.39,"n":858,"o":278.72,"t":"2026-10-07T17:30:00Z","v":28517,"vw":279.199789},{"c":278.41,"h":279,"l":277.9304,"n":581,"o":278.86,"t":"2026-10-07T17:45:00Z","v":11358,"vw":278.214615},{"c":278.695,"h":279.35,"l":278.2782,"n":504,"o":278.535,"t":"2026-10-07T18:00:00Z","v":14971,"vw":278.933307},{"c":280.9999,"h":281,"l":278.72,"n":1169,"o":279,"t":"2026-10-07T18:15:00Z","v":60653,"vw":279.488242},{"c":279.57,"h":281,"l":279.54,"n":448,"o":280.39,"t":"2026-10-07T18:30:00Z","v":10413,"vw":280.501391},{"c":282.3675,"h":282.7107,"l":280.57,"n":899,"o":280.57,"t":"2026-10-07T18:45:00Z","v":20371,"vw":281.603122},{"c":282.7751,"h":283.3199,"l":282,"n":564,"o":282.8,"t":"2026-10-07T19:00:00Z","v":10379,"vw":282.631311},{"c":282.2,"h":283.14,"l":282.0419,"n":498,"o":282.69,"t":"2026-10-07T19:15:00Z","v":9967,"vw":282.643057},{"c":284.9875,"h":285.03,"l":282.78,"n":1388,"o":282.78,"t":"2026-10-07T19:30:00Z","v":27924,"vw":284.242138},{"c":282.555,"h":285.2799,"l":282.3,"n":2551,"o":284.96,"t":"2026-10-07T19:45:00Z","v":65733,"vw":283.586648},{"c":282.78,"h":282.78,"l":282.78,"n":47,"o":282.78,"t":"2026-10-07T20:00:00Z","v":70569,"vw":282.78},{"c":282.78,"h":282.78,"l":282.78,"n":1,"o":282.78,"t":"2026-10-07T20:30:00Z","v":295,"vw":282.78},{"c":285.2499,"h":285.2499,"l":280.2058,"n":3,"o":282,"t":"2026-10-07T20:45:00Z","v":612,"vw":283.830948},{"c":282.2046,"h":282.2046,"l":282.2046,"n":2,"o":282.2046,"t":"2026-10-07T22:15:00Z","v":104,"vw":282.2046},{"c":282.0307,"h":282.11,"l":282.0307,"n":2,"o":282.11,"t":"2026-10-07T22:30:00Z","v":200,"vw":282.07035},{"c":279.21,"h":279.21,"l":278,"n":35,"o":278,"t":"2026-10-08T08:00:00Z","v":936,"vw":278.258547},{"c":278,"h":278,"l":278,"n":2,"o":278,"t":"2026-10-08T08:45:00Z","v":101,"vw":278},{"c":277,"h":277,"l":277,"n":4,"o":277,"t":"2026-10-08T09:15:00Z","v":152,"vw":277},{"c":276,"h":276,"l":276,"n":4,"o":276,"t":"2026-10-08T11:15:00Z","v":107,"vw":276},{"c":277,"h":277.26,"l":273.57,"n":722,"o":275.1,"t":"2026-10-08T13:30:00Z","v":33661,"vw":275.458052},{"c":272.2,"h":276.755,"l":271.1389,"n":1027,"o":276.27,"t":"2026-10-08T13:45:00Z","v":34825,"vw":273.048048},{"c":273.795,"h":274.37,"l":271.2513,"n":1055,"o":272.025,"t":"2026-10-08T14:00:00Z","v":23238,"vw":273.113065},{"c":275.68,"h":276.395,"l":272.78,"n":836,"o":273.19,"t":"2026-10-08T14:15:00Z","v":36659,"vw":274.98902},{"c":273.02,"h":275.95,"l":272.64,"n":690,"o":275.66,"t":"2026-10-08T14:30:00Z","v":18881,"vw":274.565607},{"c":268.93,"h":272.75,"l":268.1169,"n":1518,"o":272.5,"t":"2026-10-08T14:45:00Z","v":44402,"vw":270.024099},{"c":268.485,"h":269.59,"l":267.04,"n":1254,"o":268.93,"t":"2026-10-08T15:00:00Z","v":32139,"vw":267.993336},{"c":266.47,"h":268.88,"l":266.19,"n":931,"o":268.88,"t":"2026-10-08T15:15:00Z","v":22263,"vw":267.296473},{"c":267.5,"h":267.7,"l":265.66,"n":1010,"o":266.49,"t":"2026-10-08T15:30:00Z","v":37408,"vw":266.655302},{"c":267.5,"h":268,"l":266.88,"n":1044,"o":267.49,"t":"2026-10-08T15:45:00Z","v":36518,"vw":267.409768},{"c":265.255,"h":268.01,"l":264.44,"n":1050,"o":267.47,"t":"2026-10-08T16:00:00Z","v":30288,"vw":266.484555},{"c":267.2125,"h":267.61,"l":264.44,"n":1157,"o":265.1,"t":"2026-10-08T16:15:00Z","v":43026,"vw":266.161108},{"c":264.06,"h":266.975,"l":263.85,"n":955,"o":266.975,"t":"2026-10-08T16:30:00Z","v":28808,"vw":266.046177},{"c":257.01,"h":264.36,"l":255.85,"n":1771,"o":263.79,"t":"2026-10-08T16:45:00Z","v":48669,"vw":259.764274},{"c":259.53,"h":259.565,"l":253.73,"n":1660,"o":257.02,"t":"2026-10-08T17:00:00Z","v":50528,"vw":256.746227},{"c":252.42,"h":260.27,"l":250.4,"n":2349,"o":260.27,"t":"2026-10-08T17:15:00Z","v":110891,"vw":253.554381},{"c":254.24,"h":255.6,"l":252.54,"n":1561,"o":252.785,"t":"2026-10-08T17:30:00Z","v":54765,"vw":253.639425},{"c":261.175,"h":261.45,"l":253.28,"n":1355,"o":254.47,"t":"2026-10-08T17:45:00Z","v":49384,"vw":257.376943},{"c":260.825,"h":260.995,"l":258.385,"n":929,"o":260.86,"t":"2026-10-08T18:00:00Z","v":27166,"vw":259.793951},{"c":262.79,"h":262.79,"l":260.825,"n":831,"o":260.825,"t":"2026-10-08T18:15:00Z","v":24404,"vw":261.861058},{"c":261.55,"h":262.84,"l":260.58,"n":1010,"o":262.683,"t":"2026-10-08T18:30:00Z","v":32123,"vw":261.736552},{"c":260.7925,"h":262.985,"l":260.3,"n":1563,"o":261.77,"t":"2026-10-08T18:45:00Z","v":28720,"vw":261.982514},{"c":258.36,"h":260.74,"l":257.5,"n":1196,"o":260.74,"t":"2026-10-08T19:00:00Z","v":26362,"vw":259.024322},{"c":259.77,"h":261,"l":258.2,"n":1234,"o":258.6775,"t":"2026-10-08T19:15:00Z","v":28865,"vw":260.0552},{"c":261.33,"h":262.27,"l":259.41,"n":1658,"o":259.945,"t":"2026-10-08T19:30:00Z","v":36713,"vw":260.690243},{"c":262.08,"h":263.4099,"l":260.945,"n":4494,"o":261.02,"t":"2026-10-08T19:45:00Z","v":117631,"vw":261.961873},{"c":262.32,"h":262.32,"l":262.32,"n":35,"o":262.32,"t":"2026-10-08T20:00:00Z","v":86512,"vw":262.32},{"c":262.32,"h":262.32,"l":262.32,"n":1,"o":262.32,"t":"2026-10-08T20:30:00Z","v":100,"vw":262.32},{"c":266.96,"h":266.96,"l":266.7818,"n":3,"o":266.7818,"t":"2026-10-08T22:00:00Z","v":352,"vw":266.858171},{"c":266.9089,"h":266.9089,"l":266.9089,"n":2,"o":266.9089,"t":"2026-10-08T22:45:00Z","v":285,"vw":266.9089},{"c":264.464,"h":264.464,"l":264.464,"n":1,"o":264.464,"t":"2026-10-08T23:15:00Z","v":300,"vw":264.464},{"c":266.99,"h":269.99,"l":266.99,"n":25,"o":269,"t":"2026-10-09T08:00:00Z","v":629,"vw":268.708571},{"c":271.74,"h":271.74,"l":271.74,"n":6,"o":271.74,"t":"2026-10-09T08:15:00Z","v":162,"vw":271.74},{"c":271,"h":271,"l":271,"n":8,"o":271,"t":"2026-10-09T09:00:00Z","v":319,"vw":271},{"c":273.5,"h":273.5,"l":273.5,"n":1,"o":273.5,"t":"2026-10-09T09:15:00Z","v":288,"vw":273.5},{"c":270,"h":270,"l":270,"n":1,"o":270,"t":"2026-10-09T11:00:00Z","v":800,"vw":270},{"c":270,"h":270,"l":270,"n":4,"o":270,"t":"2026-10-09T11:45:00Z","v":437,"vw":270},{"c":272,"h":272,"l":272,"n":2,"o":272,"t":"2026-10-09T12:15:00Z","v":1006,"vw":272},{"c":269,"h":269,"l":269,"n":5,"o":269,"t":"2026-10-09T12:45:00Z","v":127,"vw":269},{"c":268,"h":269,"l":268,"n":10,"o":268.99,"t":"2026-10-09T13:00:00Z","v":1533,"vw":268.9277},{"c":269.4,"h":269.4,"l":269.4,"n":2,"o":269.4,"t":"2026-10-09T13:15:00Z","v":102,"vw":269.4},{"c":262.62,"h":269.99,"l":262.59,"n":1080,"o":267.97,"t":"2026-10-09T13:30:00Z","v":32235,"vw":267.103835},{"c":260.53,"h":262.275,"l":259.095,"n":790,"o":262.275,"t":"2026-10-09T13:45:00Z","v":17623,"vw":261.071831},{"c":262,"h":262.99,"l":260.6,"n":728,"o":261.61,"t":"2026-10-09T14:00:00Z","v":19821,"vw":261.675815},{"c":264.025,"h":264.9,"l":262,"n":584,"o":262.19,"t":"2026-10-09T14:15:00Z","v":11360,"vw":263.265177},{"c":266.46,"h":266.46,"l":263.77,"n":595,"o":263.77,"t":"2026-10-09T14:30:00Z","v":14428,"vw":264.867348},{"c":268.6701,"h":269.9748,"l":266.01,"n":960,"o":266.36,"t":"2026-10-09T14:45:00Z","v":21995,"vw":267.94295},{"c":268.5,"h":270.34,"l":267,"n":951,"o":269.3325,"t":"2026-10-09T15:00:00Z","v":26180,"vw":268.387233},{"c":268.95,"h":270.1,"l":268.35,"n":740,"o":268.395,"t":"2026-10-09T15:15:00Z","v":23037,"vw":269.348267},{"c":266.745,"h":269.0925,"l":266.36,"n":417,"o":268.985,"t":"2026-10-09T15:30:00Z","v":13939,"vw":268.123768},{"c":266.9,"h":267.35,"l":266.58,"n":408,"o":266.71,"t":"2026-10-09T15:45:00Z","v":8333,"vw":267.05831},{"c":268,"h":268,"l":266.78,"n":278,"o":266.79,"t":"2026-10-09T16:00:00Z","v":6465,"vw":267.254786},{"c":267.39,"h":268.375,"l":266.45,"n":382,"o":268.33,"t":"2026-10-09T16:15:00Z","v":10406,"vw":266.966822},{"c":266.985,"h":268.33,"l":266.965,"n":288,"o":267.9899,"t":"2026-10-09T16:30:00Z","v":6810,"vw":267.7469},{"c":267,"h":268.37,"l":266.6,"n":549,"o":267.54,"t":"2026-10-09T16:45:00Z","v":20755,"vw":267.358028},{"c":267.62,"h":267.62,"l":266.7,"n":348,"o":267,"t":"2026-10-09T17:00:00Z","v":10750,"vw":267.001893},{"c":268.32,"h":268.4256,"l":267.28,"n":354,"o":267.67,"t":"2026-10-09T17:15:00Z","v":15051,"vw":267.841903},{"c":269.815,"h":270,"l":267.72,"n":671,"o":268.145,"t":"2026-10-09T17:30:00Z","v":28500,"vw":268.471177},{"c":270.1752,"h":270.7899,"l":268.96,"n":591,"o":269.78,"t":"2026-10-09T17:45:00Z","v":16621,"vw":269.843097},{"c":271.435,"h":272.5,"l":269.9103,"n":662,"o":270.31,"t":"2026-10-09T18:00:00Z","v":20615,"vw":271.123745},{"c":270.35,"h":271.6305,"l":270.02,"n":592,"o":271.6305,"t":"2026-10-09T18:15:00Z","v":15599,"vw":270.491647},{"c":268.2,"h":269.85,"l":267.651,"n":456,"o":269.85,"t":"2026-10-09T18:30:00Z","v":16978,"vw":268.857977},{"c":266.6,"h":268.44,"l":266.6,"n":539,"o":268.405,"t":"2026-10-09T18:45:00Z","v":10915,"vw":267.682933},{"c":267.65,"h":267.65,"l":266.5,"n":570,"o":266.85,"t":"2026-10-09T19:00:00Z","v":11997,"vw":266.857567},{"c":268.365,"h":268.54,"l":267.4,"n":774,"o":267.52,"t":"2026-10-09T19:15:00Z","v":13893,"vw":268.20662},{"c":266.495,"h":268.29,"l":266.35,"n":1536,"o":268.04,"t":"2026-10-09T19:30:00Z","v":35535,"vw":267.244635},{"c":266.18,"h":266.46,"l":264.12,"n":3465,"o":266.42,"t":"2026-10-09T19:45:00Z","v":95547,"vw":265.616289},{"c":266.07,"h":266.07,"l":266.07,"n":31,"o":266.07,"t":"2026-10-09T20:00:00Z","v":44415,"vw":266.07},{"c":265.99,"h":265.99,"l":265.99,"n":1,"o":265.99,"t":"2026-10-09T21:00:00Z","v":307,"vw":265.99},{"c":265.5,"h":265.5,"l":265.5,"n":187,"o":265.5,"t":"2026-10-09T21:45:00Z","v":695,"vw":265.5},{"c":275,"h":275,"l":267,"n":243,"o":274.16,"t":"2026-10-12T08:00:00Z","v":7349,"vw":273.393928},{"c":272.0541,"h":272.4,"l":272.0541,"n":8,"o":272.32,"t":"2026-10-12T08:15:00Z","v":669,"vw":272.166357},{"c":272,"h":272,"l":272,"n":1,"o":272,"t":"2026-10-12T08:30:00Z","v":100,"vw":272},{"c":273.88,"h":273.88,"l":273.88,"n":1,"o":273.88,"t":"2026-10-12T09:30:00Z","v":100,"vw":273.88},{"c":272.12,"h":273.74,"l":272.12,"n":3,"o":273.74,"t":"2026-10-12T09:45:00Z","v":500,"vw":272.444},{"c":272.05,"h":273.398,"l":272,"n":69,"o":273,"t":"2026-10-12T11:00:00Z","v":4896,"vw":272.568998},{"c":274.6997,"h":274.6997,"l":273.9,"n":25,"o":273.9,"t":"2026-10-12T11:15:00Z","v":458,"vw":274.29985},{"c":271.32,"h":274.35,"l":271.32,"n":2,"o":274.35,"t":"2026-10-12T11:30:00Z","v":400,"vw":273.5925},{"c":274.49,"h":274.99,"l":274.49,"n":55,"o":274.79,"t":"2026-10-12T12:00:00Z","v":1314,"vw":274.86},{"c":280,"h":281,"l":276,"n":86,"o":276,"t":"2026-10-12T12:15:00Z","v":3131,"vw":278.245685},{"c":278.3232,"h":279.34,"l":278.3232,"n":33,"o":279,"t":"2026-10-12T12:30:00Z","v":700,"vw":278.849956},{"c":280.465,"h":281.98,"l":280,"n":111,"o":281,"t":"2026-10-12T12:45:00Z","v":2265,"vw":280.58325},{"c":281.1,"h":281.6,"l":281.01,"n":40,"o":281.1,"t":"2026-10-12T13:00:00Z","v":623,"vw":281.202244},{"c":275.75,"h":281.3902,"l":274.93,"n":94,"o":281.3902,"t":"2026-10-12T13:15:00Z","v":6269,"vw":278.828696},{"c":260.49,"h":275.96,"l":258.53,"n":1832,"o":274.45,"t":"2026-10-12T13:30:00Z","v":78911,"vw":265.662483},{"c":261.48,"h":264.82,"l":259.5,"n":852,"o":260.78,"t":"2026-10-12T13:45:00Z","v":30705,"vw":261.511124},{"c":259.715,"h":260.72,"l":255.621,"n":956,"o":260.7,"t":"2026-10-12T14:00:00Z","v":24914,"vw":258.037379},{"c":258.15,"h":260.9899,"l":257.25,"n":756,"o":259.1843,"t":"2026-10-12T14:15:00Z","v":22893,"vw":259.118143},{"c":259.84,"h":259.91,"l":256.6,"n":794,"o":258.81,"t":"2026-10-12T14:30:00Z","v":36628,"vw":257.576996},{"c":258.61,"h":259.74,"l":256.43,"n":653,"o":259.16,"t":"2026-10-12T14:45:00Z","v":21335,"vw":257.941957},{"c":259.005,"h":260.04,"l":257.89,"n":733,"o":258.19,"t":"2026-10-12T15:00:00Z","v":14456,"vw":258.997769},{"c":257.55,"h":258.73,"l":257.15,"n":623,"o":258.39,"t":"2026-10-12T15:15:00Z","v":12674,"vw":257.720971},{"c":258.38,"h":259.36,"l":257.145,"n":497,"o":257.71,"t":"2026-10-12T15:30:00Z","v":10658,"vw":258.549752},{"c":258.45,"h":259.61,"l":257.95,"n":540,"o":258.49,"t":"2026-10-12T15:45:00Z","v":11971,"vw":258.469105},{"c":258.9,"h":259.355,"l":258.46,"n":558,"o":258.47,"t":"2026-10-12T16:00:00Z","v":15114,"vw":259.013078},{"c":257.635,"h":258.885,"l":257.2,"n":476,"o":258.885,"t":"2026-10-12T16:15:00Z","v":9490,"vw":258.035667},{"c":257.08,"h":258.57,"l":257,"n":414,"o":257.465,"t":"2026-10-12T16:30:00Z","v":10305,"vw":257.882699},{"c":256.44,"h":257.51,"l":256.03,"n":513,"o":257.01,"t":"2026-10-12T16:45:00Z","v":10977,"vw":256.720672},{"c":257.52,"h":258.115,"l":256.55,"n":635,"o":256.55,"t":"2026-10-12T17:00:00Z","v":11418,"vw":257.332049},{"c":256.82,"h":258.34,"l":256.55,"n":349,"o":257.53,"t":"2026-10-12T17:15:00Z","v":6532,"vw":257.212309},{"c":256.13,"h":256.99,"l":256.06,"n":530,"o":256.8,"t":"2026-10-12T17:30:00Z","v":13204,"vw":256.550269},{"c":256.41,"h":257.0499,"l":256.27,"n":424,"o":256.465,"t":"2026-10-12T17:45:00Z","v":12668,"vw":256.610256},{"c":256.77,"h":257.29,"l":256.17,"n":505,"o":256.7225,"t":"2026-10-12T18:00:00Z","v":14199,"vw":256.686144},{"c":256.59,"h":257.3,"l":256.01,"n":429,"o":257.07,"t":"2026-10-12T18:15:00Z","v":9481,"vw":256.701271},{"c":256.02,"h":256.575,"l":254.389,"n":870,"o":256.575,"t":"2026-10-12T18:30:00Z","v":31234,"vw":255.596253},{"c":254.525,"h":256.03,"l":254.18,"n":614,"o":256,"t":"2026-10-12T18:45:00Z","v":15021,"vw":255.053731},{"c":256.725,"h":256.99,"l":254.12,"n":895,"o":254.565,"t":"2026-10-12T19:00:00Z","v":17273,"vw":254.965287},{"c":256.66,"h":257.24,"l":255.435,"n":625,"o":256.6451,"t":"2026-10-12T19:15:00Z","v":17299,"vw":256.410439},{"c":258.5488,"h":258.99,"l":256.56,"n":1118,"o":256.985,"t":"2026-10-12T19:30:00Z","v":31802,"vw":257.556043},{"c":259.03,"h":260.77,"l":257.49,"n":3242,"o":258.53,"t":"2026-10-12T19:45:00Z","v":127099,"vw":259.179149},{"c":257.1133,"h":259.4,"l":257.1133,"n":31,"o":259.4,"t":"2026-10-12T20:00:00Z","v":84180,"vw":259.390003},{"c":259.4,"h":259.4,"l":257,"n":3,"o":257,"t":"2026-10-12T20:15:00Z","v":50720,"vw":259.395268},{"c":264.58,"h":264.58,"l":264.58,"n":3,"o":264.58,"t":"2026-10-12T21:45:00Z","v":524,"vw":264.58},{"c":258.2,"h":258.2,"l":258.2,"n":3,"o":258.2,"t":"2026-10-12T22:45:00Z","v":412,"vw":258.2},{"c":256,"h":256.0038,"l":256,"n":4,"o":256.0038,"t":"2026-10-12T23:15:00Z","v":861,"vw":256.003353},{"c":256.0542,"h":256.0542,"l":256.0542,"n":3,"o":256.0542,"t":"2026-10-12T23:30:00Z","v":399,"vw":256.0542},{"c":255,"h":256,"l":255,"n":46,"o":255.5,"t":"2026-10-13T08:00:00Z","v":1616,"vw":255.469303},{"c":251.13,"h":251.13,"l":251.13,"n":1,"o":251.13,"t":"2026-10-13T11:15:00Z","v":300,"vw":251.13},{"c":252,"h":252,"l":252,"n":4,"o":252,"t":"2026-10-13T11:30:00Z","v":315,"vw":252},{"c":250.02,"h":250.02,"l":250.02,"n":1,"o":250.02,"t":"2026-10-13T12:00:00Z","v":1000,"vw":250.02},{"c":248.01,"h":253.36,"l":248,"n":165,"o":253.36,"t":"2026-10-13T12:45:00Z","v":9372,"vw":252.381057},{"c":248.01,"h":248.5,"l":248,"n":34,"o":248.01,"t":"2026-10-13T13:00:00Z","v":2700,"vw":248.256523},{"c":247.17,"h":247.17,"l":247.01,"n":21,"o":247.01,"t":"2026-10-13T13:15:00Z","v":522,"vw":247.072257},{"c":256.825,"h":256.9099,"l":244.53,"n":1593,"o":248.29,"t":"2026-10-13T13:30:00Z","v":73586,"vw":249.15229},{"c":257.135,"h":259.17,"l":256.0101,"n":968,"o":256.96,"t":"2026-10-13T13:45:00Z","v":31878,"vw":257.570707},{"c":260.68,"h":261.145,"l":256.4174,"n":1158,"o":257.15,"t":"2026-10-13T14:00:00Z","v":27834,"vw":259.663807},{"c":256.0501,"h":261.1434,"l":256.0501,"n":878,"o":260.4501,"t":"2026-10-13T14:15:00Z","v":28709,"vw":259.258867},{"c":258.27,"h":259.16,"l":255.3,"n":743,"o":256.955,"t":"2026-10-13T14:30:00Z","v":21617,"vw":257.783603},{"c":256.945,"h":258.325,"l":255.76,"n":754,"o":258.28,"t":"2026-10-13T14:45:00Z","v":21900,"vw":256.981642},{"c":258.02,"h":258.48,"l":255.8532,"n":633,"o":257.49,"t":"2026-10-13T15:00:00Z","v":22634,"vw":257.059216},{"c":256.69,"h":258.48,"l":256.33,"n":464,"o":257.57,"t":"2026-10-13T15:15:00Z","v":16067,"vw":257.758561},{"c":257.12,"h":257.38,"l":255.52,"n":535,"o":256.715,"t":"2026-10-13T15:30:00Z","v":14800,"vw":256.41814},{"c":259.49,"h":259.75,"l":256.05,"n":737,"o":256.74,"t":"2026-10-13T15:45:00Z","v":21780,"vw":258.373917},{"c":262.51,"h":262.86,"l":259.86,"n":885,"o":260,"t":"2026-10-13T16:00:00Z","v":23783,"vw":261.208615},{"c":263.595,"h":263.8099,"l":262.04,"n":672,"o":262.438,"t":"2026-10-13T16:15:00Z","v":18361,"vw":262.950238},{"c":261.52,"h":264.44,"l":261.52,"n":785,"o":263.82,"t":"2026-10-13T16:30:00Z","v":15676,"vw":263.30021},{"c":259.96,"h":262.655,"l":259.855,"n":662,"o":261.975,"t":"2026-10-13T16:45:00Z","v":14328,"vw":261.416013},{"c":261.19,"h":261.4975,"l":260.03,"n":474,"o":260.1,"t":"2026-10-13T17:00:00Z","v":9207,"vw":260.717355},{"c":261.55,"h":262.12,"l":261.0003,"n":561,"o":261.32,"t":"2026-10-13T17:15:00Z","v":16651,"vw":261.776504},{"c":263.085,"h":263.66,"l":261.48,"n":647,"o":261.48,"t":"2026-10-13T17:30:00Z","v":15019,"vw":262.765875},{"c":261.98,"h":262.51,"l":260.0995,"n":415,"o":262.51,"t":"2026-10-13T17:45:00Z","v":12205,"vw":261.574331},{"c":264.68,"h":264.81,"l":262.03,"n":763,"o":262.03,"t":"2026-10-13T18:00:00Z","v":23979,"vw":263.472764},{"c":267.0006,"h":267.4444,"l":264.65,"n":941,"o":264.65,"t":"2026-10-13T18:15:00Z","v":62649,"vw":266.457465},{"c":266.905,"h":268,"l":266.19,"n":823,"o":267.29,"t":"2026-10-13T18:30:00Z","v":27186,"vw":267.159515},{"c":265.54,"h":266.99,"l":265.1936,"n":741,"o":266.99,"t":"2026-10-13T18:45:00Z","v":21904,"vw":266.048551},{"c":264.15,"h":266.02,"l":263.925,"n":745,"o":265.47,"t":"2026-10-13T19:00:00Z","v":23703,"vw":265.40468},{"c":265.64,"h":266.34,"l":264.3,"n":1048,"o":264.3,"t":"2026-10-13T19:15:00Z","v":32321,"vw":265.413114},{"c":267.84,"h":268.78,"l":264.62,"n":1328,"o":265.64,"t":"2026-10-13T19:30:00Z","v":47617,"vw":266.484178},{"c":266.86,"h":268.21,"l":266.03,"n":3248,"o":268.21,"t":"2026-10-13T19:45:00Z","v":132960,"vw":267.345861},{"c":264.5698,"h":267.24,"l":264.5698,"n":49,"o":267.24,"t":"2026-10-13T20:00:00Z","v":166305,"vw":267.191103},{"c":267.24,"h":267.24,"l":267.24,"n":3,"o":267.24,"t":"2026-10-13T20:15:00Z","v":74508,"vw":267.24},{"c":267.24,"h":267.24,"l":267.24,"n":1,"o":267.24,"t":"2026-10-13T20:30:00Z","v":200,"vw":267.24},{"c":268.992,"h":268.992,"l":268.992,"n":2,"o":268.992,"t":"2026-10-13T23:00:00Z","v":136,"vw":268.992},{"c":268.97,"h":268.97,"l":268.94,"n":3,"o":268.94,"t":"2026-10-13T23:45:00Z","v":224,"vw":268.955},{"c":268.33,"h":270.96,"l":267,"n":71,"o":267,"t":"2026-10-14T08:00:00Z","v":2080,"vw":268.353644},{"c":268.97,"h":268.97,"l":268.97,"n":1,"o":268.97,"t":"2026-10-14T08:15:00Z","v":300,"vw":268.97},{"c":265.76,"h":265.76,"l":265.76,"n":1,"o":265.76,"t":"2026-10-14T09:45:00Z","v":100,"vw":265.76},{"c":263.95,"h":263.95,"l":263.86,"n":14,"o":263.86,"t":"2026-10-14T11:00:00Z","v":500,"vw":263.902254},{"c":264.5427,"h":264.5427,"l":264.5427,"n":1,"o":264.5427,"t":"2026-10-14T11:15:00Z","v":200,"vw":264.5427},{"c":261.38,"h":264.5,"l":261.38,"n":10,"o":264.5,"t":"2026-10-14T12:30:00Z","v":283,"vw":262.94},{"c":260.99,"h":261.2,"l":260.99,"n":17,"o":261.1,"t":"2026-10-14T12:45:00Z","v":1722,"vw":261.115609},{"c":259.49,"h":261,"l":257.9,"n":56,"o":261,"t":"2026-10-14T13:00:00Z","v":2074,"vw":259.434894},{"c":258,"h":258.0775,"l":258,"n":20,"o":258.0775,"t":"2026-10-14T13:15:00Z","v":1265,"vw":258.023727},{"c":258.89,"h":263.6245,"l":256.7001,"n":789,"o":258.09,"t":"2026-10-14T13:30:00Z","v":48310,"vw":259.497185},{"c":256.09,"h":259.6496,"l":256.058,"n":784,"o":259.23,"t":"2026-10-14T13:45:00Z","v":39424,"vw":258.016422},{"c":256.72,"h":258.3756,"l":255.3601,"n":847,"o":256.15,"t":"2026-10-14T14:00:00Z","v":21619,"vw":256.85326},{"c":253.86,"h":257.63,"l":253.86,"n":685,"o":256.1002,"t":"2026-10-14T14:15:00Z","v":18086,"vw":256.271266},{"c":258.6395,"h":258.6395,"l":253.88,"n":612,"o":253.995,"t":"2026-10-14T14:30:00Z","v":16648,"vw":257.06624},{"c":258.095,"h":258.395,"l":256.62,"n":691,"o":258.115,"t":"2026-10-14T14:45:00Z","v":19017,"vw":257.675885},{"c":254.75,"h":257.62,"l":254,"n":688,"o":257.62,"t":"2026-10-14T15:00:00Z","v":21104,"vw":254.917941},{"c":251.135,"h":255.4357,"l":250.01,"n":922,"o":255.4357,"t":"2026-10-14T15:15:00Z","v":43829,"vw":251.607531},{"c":247.0012,"h":253.1152,"l":247.0012,"n":868,"o":251.07,"t":"2026-10-14T15:30:00Z","v":24324,"vw":250.824878},{"c":251.33,"h":251.33,"l":248.53,"n":669,"o":248.69,"t":"2026-10-14T15:45:00Z","v":14143,"vw":249.908454},{"c":248.56,"h":251.99,"l":248.56,"n":408,"o":251.99,"t":"2026-10-14T16:00:00Z","v":8011,"vw":250.151188},{"c":247.73,"h":249.14,"l":246.87,"n":852,"o":248.76,"t":"2026-10-14T16:15:00Z","v":17942,"vw":248.01587},{"c":251.2199,"h":251.2199,"l":247.36,"n":475,"o":248.17,"t":"2026-10-14T16:30:00Z","v":10404,"vw":248.758743},{"c":250.13,"h":250.56,"l":248.78,"n":611,"o":250,"t":"2026-10-14T16:45:00Z","v":19321,"vw":249.547885},{"c":249.27,"h":251.095,"l":249,"n":428,"o":251.095,"t":"2026-10-14T17:00:00Z","v":8889,"vw":249.451257},{"c":245.755,"h":249.275,"l":245.07,"n":914,"o":249.26,"t":"2026-10-14T17:15:00Z","v":24551,"vw":247.760741},{"c":245.6,"h":246.65,"l":244.66,"n":742,"o":245.775,"t":"2026-10-14T17:30:00Z","v":14885,"vw":245.519661},{"c":245.16,"h":245.61,"l":243.52,"n":693,"o":245.55,"t":"2026-10-14T17:45:00Z","v":18801,"vw":244.393059},{"c":247.005,"h":247.27,"l":243.82,"n":795,"o":244.625,"t":"2026-10-14T18:00:00Z","v":29182,"vw":245.919071},{"c":244.5,"h":247.01,"l":244.39,"n":739,"o":247,"t":"2026-10-14T18:15:00Z","v":17761,"vw":245.35655},{"c":242.19,"h":244.5,"l":242.11,"n":1266,"o":244.425,"t":"2026-10-14T18:30:00Z","v":36387,"vw":243.198863},{"c":243.8025,"h":244.075,"l":241.31,"n":1307,"o":242.3,"t":"2026-10-14T18:45:00Z","v":54137,"vw":242.766167},{"c":243.1771,"h":244.5298,"l":242.0101,"n":695,"o":243.35,"t":"2026-10-14T19:00:00Z","v":14769,"vw":243.452684},{"c":246.17,"h":247.33,"l":243.06,"n":962,"o":243.086,"t":"2026-10-14T19:15:00Z","v":42000,"vw":244.463275},{"c":249.21,"h":249.81,"l":246.07,"n":1394,"o":246.07,"t":"2026-10-14T19:30:00Z","v":35097,"vw":248.496781},{"c":245.35,"h":249.16,"l":243.99,"n":2919,"o":248.67,"t":"2026-10-14T19:45:00Z","v":68138,"vw":245.663146},{"c":245.35,"h":245.35,"l":245.35,"n":50,"o":245.35,"t":"2026-10-14T20:00:00Z","v":74824,"vw":245.35},{"c":241.31,"h":241.7445,"l":241.31,"n":32,"o":241.37,"t":"2026-10-14T21:15:00Z","v":2410,"vw":241.385344},{"c":242,"h":242.8,"l":241.83,"n":10,"o":241.83,"t":"2026-10-14T21:45:00Z","v":903,"vw":242.061017},{"c":240.75,"h":242,"l":240.75,"n":8,"o":242,"t":"2026-10-14T22:15:00Z","v":315,"vw":241.519231},{"c":241.44,"h":241.44,"l":241.36,"n":7,"o":241.36,"t":"2026-10-14T22:45:00Z","v":376,"vw":241.4},{"c":240,"h":240,"l":238,"n":22,"o":240,"t":"2026-10-14T23:00:00Z","v":1786,"vw":239.292887},{"c":237.6,"h":238.1,"l":237.6,"n":19,"o":238.1,"t":"2026-10-14T23:15:00Z","v":526,"vw":237.85},{"c":236,"h":236.35,"l":236,"n":17,"o":236.35,"t":"2026-10-14T23:30:00Z","v":1654,"vw":236.031028},{"c":235,"h":237,"l":235,"n":21,"o":235.99,"t":"2026-10-14T23:45:00Z","v":3318,"vw":235.906477},{"c":236,"h":237.6,"l":236,"n":48,"o":237.6,"t":"2026-10-15T08:00:00Z","v":827,"vw":236.913305},{"c":233,"h":233,"l":233,"n":2,"o":233,"t":"2026-10-15T08:15:00Z","v":300,"vw":233},{"c":233.81,"h":233.81,"l":233.81,"n":99,"o":233.81,"t":"2026-10-15T10:30:00Z","v":1285,"vw":233.81},{"c":232,"h":233.5,"l":231.05,"n":26,"o":232,"t":"2026-10-15T11:00:00Z","v":2441,"vw":231.490025},{"c":230.465,"h":230.465,"l":230.465,"n":2,"o":230.465,"t":"2026-10-15T11:15:00Z","v":101,"vw":230.465},{"c":234.1896,"h":234.1896,"l":230.47,"n":17,"o":230.47,"t":"2026-10-15T11:30:00Z","v":753,"vw":233.020698},{"c":231.2033,"h":231.2033,"l":231.2033,"n":1,"o":231.2033,"t":"2026-10-15T12:00:00Z","v":350,"vw":231.2033},{"c":233,"h":233,"l":233,"n":30,"o":233,"t":"2026-10-15T12:15:00Z","v":1052,"vw":233},{"c":230.02,"h":231.6,"l":230,"n":64,"o":230.14,"t":"2026-10-15T12:30:00Z","v":3588,"vw":230.682552},{"c":230.5,"h":230.744,"l":230.5,"n":6,"o":230.744,"t":"2026-10-15T12:45:00Z","v":1372,"vw":230.527111},{"c":230,"h":230.8,"l":230,"n":30,"o":230,"t":"2026-10-15T13:00:00Z","v":1337,"vw":230.529266},{"c":231.1,"h":231.1,"l":229.03,"n":37,"o":231,"t":"2026-10-15T13:15:00Z","v":1043,"vw":230.5325},{"c":226.91,"h":232.135,"l":218,"n":2877,"o":231.22,"t":"2026-10-15T13:30:00Z","v":123001,"vw":224.436243},{"c":218.6,"h":227.2284,"l":218.25,"n":1711,"o":226.77,"t":"2026-10-15T13:45:00Z","v":64783,"vw":220.912396},{"c":213.31,"h":220.2199,"l":213.31,"n":3303,"o":218.6,"t":"2026-10-15T14:00:00Z","v":134164,"vw":218.678461},{"c":211.58,"h":216.0499,"l":211.58,"n":1803,"o":213.685,"t":"2026-10-15T14:15:00Z","v":60762,"vw":213.990361},{"c":217.895,"h":218.36,"l":210.5,"n":2618,"o":211.99,"t":"2026-10-15T14:30:00Z","v":108505,"vw":215.436686},{"c":216.91,"h":218.78,"l":216.6979,"n":2463,"o":217.41,"t":"2026-10-15T14:45:00Z","v":178642,"vw":217.814535},{"c":214.51,"h":216.49,"l":212.88,"n":1676,"o":216.49,"t":"2026-10-15T15:00:00Z","v":57396,"vw":214.993375},{"c":214.135,"h":218.5316,"l":213.07,"n":3014,"o":215,"t":"2026-10-15T15:15:00Z","v":149089,"vw":215.389331},{"c":212.42,"h":214.58,"l":212.07,"n":1143,"o":214.0275,"t":"2026-10-15T15:30:00Z","v":43075,"vw":213.168624},{"c":212.71,"h":213.39,"l":211.0234,"n":1169,"o":212.42,"t":"2026-10-15T15:45:00Z","v":31997,"vw":212.474356},{"c":210.83,"h":213.28,"l":210.24,"n":1272,"o":212.75,"t":"2026-10-15T16:00:00Z","v":34974,"vw":211.443604},{"c":207.6,"h":210.81,"l":207.03,"n":1431,"o":210.75,"t":"2026-10-15T16:15:00Z","v":41756,"vw":208.446357},{"c":210.78,"h":210.78,"l":207.04,"n":1562,"o":207.2,"t":"2026-10-15T16:30:00Z","v":60773,"vw":208.697978},{"c":210.31,"h":211.7799,"l":209.44,"n":690,"o":211.4,"t":"2026-10-15T16:45:00Z","v":20458,"vw":210.588196},{"c":211.06,"h":211.8033,"l":209.34,"n":807,"o":210.64,"t":"2026-10-15T17:00:00Z","v":18490,"vw":210.5227},{"c":212.495,"h":212.84,"l":211.14,"n":812,"o":211.14,"t":"2026-10-15T17:15:00Z","v":18079,"vw":212.446108},{"c":213.79,"h":215.1125,"l":212.225,"n":1046,"o":212.25,"t":"2026-10-15T17:30:00Z","v":33735,"vw":214.115391},{"c":214.78,"h":215.22,"l":213.9206,"n":1219,"o":214.18,"t":"2026-10-15T17:45:00Z","v":43520,"vw":214.680365},{"c":211.575,"h":214.3175,"l":211.26,"n":1162,"o":214.24,"t":"2026-10-15T18:00:00Z","v":34196,"vw":212.501389},{"c":212.385,"h":212.76,"l":211.3201,"n":852,"o":211.4234,"t":"2026-10-15T18:15:00Z","v":26386,"vw":212.012164},{"c":212.58,"h":213,"l":211.5901,"n":799,"o":212.395,"t":"2026-10-15T18:30:00Z","v":17679,"vw":212.093464},{"c":214.16,"h":214.2999,"l":212.21,"n":964,"o":212.96,"t":"2026-10-15T18:45:00Z","v":22264,"vw":213.417316},{"c":215.33,"h":215.65,"l":213.52,"n":2716,"o":213.9,"t":"2026-10-15T19:00:00Z","v":66411,"vw":214.994385},{"c":217.415,"h":219.33,"l":214.7,"n":3118,"o":215.295,"t":"2026-10-15T19:15:00Z","v":111862,"vw":215.896},{"c":217.2,"h":218.5,"l":215.925,"n":2210,"o":217.285,"t":"2026-10-15T19:30:00Z","v":74366,"vw":217.441028},{"c":219.75,"h":219.91,"l":215.41,"n":4392,"o":217.2,"t":"2026-10-15T19:45:00Z","v":136688,"vw":218.098867},{"c":221,"h":224,"l":219.92,"n":51,"o":219.92,"t":"2026-10-15T20:00:00Z","v":85015,"vw":219.931294},{"c":219.92,"h":221.7666,"l":219.62,"n":30,"o":219.62,"t":"2026-10-15T20:15:00Z","v":4394,"vw":219.959836},{"c":221.45,"h":221.45,"l":221.45,"n":2,"o":221.45,"t":"2026-10-15T20:45:00Z","v":110,"vw":221.45},{"c":218,"h":220,"l":218,"n":4,"o":220,"t":"2026-10-15T21:00:00Z","v":243,"vw":219.054852},{"c":218.5,"h":218.5,"l":218.5,"n":9,"o":218.5,"t":"2026-10-15T21:15:00Z","v":595,"vw":218.5},{"c":221,"h":221,"l":220.9,"n":2,"o":220.9,"t":"2026-10-15T22:00:00Z","v":400,"vw":220.925},{"c":219.8875,"h":220.99,"l":219.8875,"n":20,"o":220.01,"t":"2026-10-15T23:00:00Z","v":2413,"vw":220.671096},{"c":219.91,"h":219.91,"l":219.8875,"n":5,"o":219.8875,"t":"2026-10-15T23:15:00Z","v":701,"vw":219.89125},{"c":219.5,"h":219.5,"l":219.5,"n":7,"o":219.5,"t":"2026-10-15T23:30:00Z","v":235,"vw":219.5},{"c":222.02,"h":225.8394,"l":221,"n":101,"o":225.8394,"t":"2026-10-16T08:00:00Z","v":3106,"vw":222.958331},{"c":221,"h":221,"l":220.86,"n":13,"o":220.87,"t":"2026-10-16T09:00:00Z","v":812,"vw":220.906442},{"c":220,"h":220,"l":220,"n":10,"o":220,"t":"2026-10-16T10:00:00Z","v":297,"vw":220},{"c":218.5,"h":218.5,"l":218,"n":29,"o":218.32,"t":"2026-10-16T11:00:00Z","v":2163,"vw":218.317846},{"c":216,"h":217.75,"l":216,"n":10,"o":217.75,"t":"2026-10-16T11:15:00Z","v":696,"vw":217.187299},{"c":215.1146,"h":215.5,"l":215,"n":6,"o":215.5,"t":"2026-10-16T11:45:00Z","v":1232,"vw":215.144571},{"c":216.2,"h":218,"l":215,"n":32,"o":215,"t":"2026-10-16T12:00:00Z","v":4475,"vw":215.413317},{"c":217.97,"h":217.97,"l":217.97,"n":1,"o":217.97,"t":"2026-10-16T12:30:00Z","v":105,"vw":217.97},{"c":217.38,"h":217.38,"l":217.38,"n":1,"o":217.38,"t":"2026-10-16T13:00:00Z","v":100,"vw":217.38},{"c":213.06,"h":220.5,"l":213.06,"n":111,"o":217.99,"t":"2026-10-16T13:15:00Z","v":1712,"vw":217.907656},{"c":211.7,"h":216,"l":205.3176,"n":1622,"o":215,"t":"2026-10-16T13:30:00Z","v":73599,"vw":210.47525},{"c":203.23,"h":214.336,"l":201.62,"n":2299,"o":213.055,"t":"2026-10-16T13:45:00Z","v":92342,"vw":206.226896},{"c":203.8375,"h":206.31,"l":201.83,"n":1871,"o":204.39,"t":"2026-10-16T14:00:00Z","v":79262,"vw":204.211291},{"c":202.32,"h":204.8121,"l":201.29,"n":1456,"o":203.85,"t":"2026-10-16T14:15:00Z","v":67616,"vw":203.21853},{"c":205.075,"h":208.56,"l":202.01,"n":1901,"o":203.055,"t":"2026-10-16T14:30:00Z","v":91148,"vw":204.648374},{"c":203.79,"h":206.49,"l":202.59,"n":1534,"o":205,"t":"2026-10-16T14:45:00Z","v":88778,"vw":204.884718},{"c":199.295,"h":204.9739,"l":198.2001,"n":1476,"o":204.9739,"t":"2026-10-16T15:00:00Z","v":47565,"vw":200.710336},{"c":201.9278,"h":201.9278,"l":199,"n":1111,"o":199.32,"t":"2026-10-16T15:15:00Z","v":43431,"vw":200.556833},{"c":200.73,"h":201.53,"l":200.2,"n":832,"o":201.5,"t":"2026-10-16T15:30:00Z","v":30185,"vw":201.168807},{"c":199.905,"h":201.5499,"l":199.09,"n":1022,"o":201.04,"t":"2026-10-16T15:45:00Z","v":36862,"vw":200.073278},{"c":200.48,"h":200.73,"l":198.5801,"n":1654,"o":199.4901,"t":"2026-10-16T16:00:00Z","v":72149,"vw":199.795596},{"c":201.2,"h":201.61,"l":200.26,"n":1392,"o":200.7199,"t":"2026-10-16T16:15:00Z","v":70987,"vw":200.655676},{"c":200.79,"h":202.61,"l":198.59,"n":900,"o":200.995,"t":"2026-10-16T16:30:00Z","v":29746,"vw":200.771922},{"c":200.7,"h":201.25,"l":199.6359,"n":475,"o":201.25,"t":"2026-10-16T16:45:00Z","v":10833,"vw":200.35303},{"c":197.83,"h":200.78,"l":197.83,"n":1861,"o":200.315,"t":"2026-10-16T17:00:00Z","v":110234,"vw":199.384385},{"c":198.175,"h":198.4573,"l":196.61,"n":1434,"o":197.94,"t":"2026-10-16T17:15:00Z","v":62478,"vw":197.62576},{"c":198.36,"h":198.89,"l":197.245,"n":1856,"o":198.15,"t":"2026-10-16T17:30:00Z","v":78588,"vw":198.161613},{"c":196.635,"h":198.8,"l":196.28,"n":749,"o":198.36,"t":"2026-10-16T17:45:00Z","v":20065,"vw":197.567528},{"c":195.88,"h":196.845,"l":195.6,"n":830,"o":196.5,"t":"2026-10-16T18:00:00Z","v":17632,"vw":196.169666},{"c":196.44,"h":196.44,"l":194.39,"n":1156,"o":196.295,"t":"2026-10-16T18:15:00Z","v":75429,"vw":195.139057},{"c":195.0587,"h":196.3,"l":194.78,"n":1443,"o":196.13,"t":"2026-10-16T18:30:00Z","v":60791,"vw":195.71697},{"c":194.59,"h":195.77,"l":194.11,"n":1632,"o":194.9201,"t":"2026-10-16T18:45:00Z","v":81628,"vw":194.765581},{"c":195.22,"h":195.2723,"l":193.2101,"n":2064,"o":194.47,"t":"2026-10-16T19:00:00Z","v":104673,"vw":194.275644},{"c":195.435,"h":196.93,"l":194.3625,"n":1532,"o":195.715,"t":"2026-10-16T19:15:00Z","v":52955,"vw":195.549777},{"c":191.307,"h":195.74,"l":191.01,"n":2762,"o":195.435,"t":"2026-10-16T19:30:00Z","v":78290,"vw":193.299383},{"c":191.49,"h":192.24,"l":191.04,"n":5237,"o":191.31,"t":"2026-10-16T19:45:00Z","v":164197,"vw":191.579207},{"c":192.5,"h":194.4,"l":191.47,"n":46,"o":191.5,"t":"2026-10-16T20:00:00Z","v":95794,"vw":191.515355},{"c":191.5,"h":192.72,"l":191.5,"n":12,"o":192.01,"t":"2026-10-16T20:30:00Z","v":1726,"vw":192.361451},{"c":194,"h":194,"l":192.04,"n":14,"o":192.04,"t":"2026-10-16T20:45:00Z","v":1511,"vw":193.306236},{"c":193.51,"h":193.51,"l":192.01,"n":6,"o":192.01,"t":"2026-10-16T21:15:00Z","v":510,"vw":193.198119},{"c":193,"h":193.06,"l":193,"n":12,"o":193.06,"t":"2026-10-16T21:30:00Z","v":645,"vw":193.021186},{"c":191.88,"h":192.79,"l":191.88,"n":21,"o":192.79,"t":"2026-10-16T22:00:00Z","v":1102,"vw":192.28042},{"c":191.5,"h":193.535,"l":191.5,"n":17,"o":193,"t":"2026-10-16T22:15:00Z","v":726,"vw":192.194499},{"c":192,"h":192,"l":192,"n":3,"o":192,"t":"2026-10-16T22:45:00Z","v":103,"vw":192},{"c":189.95,"h":189.95,"l":189.95,"n":35,"o":189.95,"t":"2026-10-16T23:00:00Z","v":525,"vw":189.95},{"c":190.2,"h":190.8,"l":190.2,"n":8,"o":190.8,"t":"2026-10-16T23:15:00Z","v":1091,"vw":190.5},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-16T23:30:00Z","v":270,"vw":190},{"c":190.5,"h":190.5,"l":190.5,"n":2,"o":190.5,"t":"2026-10-16T23:45:00Z","v":203,"vw":190.5},{"c":200.1,"h":202.5132,"l":199.5,"n":118,"o":202.5132,"t":"2026-10-19T08:00:00Z","v":2869,"vw":201.483019},{"c":199.5,"h":199.5,"l":199.5,"n":1,"o":199.5,"t":"2026-10-19T09:45:00Z","v":125,"vw":199.5},{"c":199.98,"h":199.98,"l":199.89,"n":7,"o":199.89,"t":"2026-10-19T10:15:00Z","v":601,"vw":199.962},{"c":200,"h":200,"l":199.98,"n":39,"o":199.98,"t":"2026-10-19T10:30:00Z","v":1202,"vw":199.98565},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-19T10:45:00Z","v":214,"vw":201},{"c":200.51,"h":200.6,"l":200.51,"n":19,"o":200.6,"t":"2026-10-19T11:00:00Z","v":1581,"vw":200.593581},{"c":200,"h":200.73,"l":198.712,"n":23,"o":200.01,"t":"2026-10-19T11:15:00Z","v":2874,"vw":199.888658},{"c":200,"h":200,"l":198.7255,"n":9,"o":199,"t":"2026-10-19T11:30:00Z","v":746,"vw":199.037821},{"c":201.32,"h":201.32,"l":200.5,"n":8,"o":200.5,"t":"2026-10-19T11:45:00Z","v":805,"vw":200.818648},{"c":203,"h":203,"l":200.98,"n":82,"o":201.32,"t":"2026-10-19T12:00:00Z","v":2346,"vw":201.964032},{"c":202.5,"h":203.5,"l":202.5,"n":12,"o":202.87,"t":"2026-10-19T12:15:00Z","v":600,"vw":202.834},{"c":202.5,"h":202.59,"l":202.5,"n":10,"o":202.59,"t":"2026-10-19T12:30:00Z","v":524,"vw":202.551466},{"c":203,"h":203.5441,"l":201.041,"n":43,"o":202.5,"t":"2026-10-19T13:00:00Z","v":2942,"vw":201.69767},{"c":202.44,"h":203.98,"l":202.08,"n":62,"o":202.08,"t":"2026-10-19T13:15:00Z","v":3378,"vw":202.756096},{"c":199.265,"h":204.2899,"l":195.57,"n":2052,"o":202,"t":"2026-10-19T13:30:00Z","v":128924,"vw":199.277477},{"c":203.315,"h":204,"l":198.23,"n":2312,"o":198.23,"t":"2026-10-19T13:45:00Z","v":112877,"vw":202.343194},{"c":204.4,"h":204.4,"l":201,"n":2126,"o":203.315,"t":"2026-10-19T14:00:00Z","v":89660,"vw":202.944558},{"c":204.95,"h":207.5,"l":204.12,"n":1782,"o":204.465,"t":"2026-10-19T14:15:00Z","v":63614,"vw":205.424503},{"c":203.175,"h":205.24,"l":201.37,"n":1690,"o":205.21,"t":"2026-10-19T14:30:00Z","v":75331,"vw":203.016673},{"c":196.2,"h":205.46,"l":195.61,"n":2329,"o":203.175,"t":"2026-10-19T14:45:00Z","v":137308,"vw":200.06936},{"c":197.12,"h":197.92,"l":192.74,"n":3652,"o":196.105,"t":"2026-10-19T15:00:00Z","v":180781,"vw":195.285527},{"c":196.545,"h":199.23,"l":195.52,"n":1578,"o":197.13,"t":"2026-10-19T15:15:00Z","v":62932,"vw":197.596442},{"c":199.73,"h":201.9433,"l":195.25,"n":1663,"o":196.46,"t":"2026-10-19T15:30:00Z","v":61972,"vw":198.485783},{"c":203.69,"h":204.32,"l":199.48,"n":1156,"o":199.48,"t":"2026-10-19T15:45:00Z","v":38887,"vw":202.376281},{"c":202.41,"h":203.18,"l":199.02,"n":1645,"o":202.86,"t":"2026-10-19T16:00:00Z","v":101607,"vw":200.89277},{"c":199.85,"h":202.2525,"l":198.27,"n":1075,"o":202,"t":"2026-10-19T16:15:00Z","v":28124,"vw":200.051042},{"c":200.39,"h":200.405,"l":197.57,"n":1011,"o":200,"t":"2026-10-19T16:30:00Z","v":26880,"vw":199.081736},{"c":198.38,"h":200.3,"l":198.03,"n":970,"o":199.95,"t":"2026-10-19T16:45:00Z","v":31022,"vw":199.05742},{"c":197.52,"h":199.7212,"l":196.97,"n":1637,"o":198.375,"t":"2026-10-19T17:00:00Z","v":51293,"vw":198.161977},{"c":198.38,"h":198.76,"l":197.3,"n":1049,"o":197.775,"t":"2026-10-19T17:15:00Z","v":28594,"vw":198.026933},{"c":198.11,"h":198.77,"l":197.66,"n":957,"o":197.88,"t":"2026-10-19T17:30:00Z","v":24308,"vw":198.296208},{"c":197.35,"h":197.875,"l":195.87,"n":948,"o":197.875,"t":"2026-10-19T17:45:00Z","v":22691,"vw":196.592514},{"c":197.2,"h":197.73,"l":196.26,"n":688,"o":197.67,"t":"2026-10-19T18:00:00Z","v":19839,"vw":197.29706},{"c":196.91,"h":197.505,"l":196.36,"n":721,"o":197.49,"t":"2026-10-19T18:15:00Z","v":22126,"vw":196.97745},{"c":194.02,"h":196.75,"l":190.77,"n":2056,"o":196.75,"t":"2026-10-19T18:30:00Z","v":91187,"vw":193.532286},{"c":195.86,"h":195.86,"l":194.12,"n":1201,"o":194.14,"t":"2026-10-19T18:45:00Z","v":38418,"vw":194.878714},{"c":192.78,"h":196.95,"l":192.0101,"n":1890,"o":196,"t":"2026-10-19T19:00:00Z","v":83835,"vw":194.560437},{"c":197.2782,"h":197.4099,"l":192.78,"n":1557,"o":193,"t":"2026-10-19T19:15:00Z","v":56102,"vw":195.359231},{"c":192.16,"h":197.505,"l":191.81,"n":2672,"o":196.99,"t":"2026-10-19T19:30:00Z","v":101839,"vw":194.653572},{"c":190.51,"h":194.4,"l":189.9101,"n":6315,"o":192.3,"t":"2026-10-19T19:45:00Z","v":284219,"vw":191.712603},{"c":196.2717,"h":196.2717,"l":190.51,"n":100,"o":190.53,"t":"2026-10-19T20:00:00Z","v":208953,"vw":190.849417},{"c":190.68,"h":191.55,"l":190.68,"n":20,"o":191.5,"t":"2026-10-19T20:15:00Z","v":16119,"vw":190.751187},{"c":191.18,"h":191.98,"l":190.68,"n":24,"o":191.8366,"t":"2026-10-19T20:30:00Z","v":8196,"vw":191.079509},{"c":191.9,"h":191.9,"l":191.0001,"n":10,"o":191.0001,"t":"2026-10-19T20:45:00Z","v":12612,"vw":191.073949},{"c":191.01,"h":193.8818,"l":191,"n":83,"o":191.9,"t":"2026-10-19T21:00:00Z","v":2877,"vw":192.66382},{"c":192,"h":192.5,"l":192,"n":15,"o":192,"t":"2026-10-19T21:15:00Z","v":1068,"vw":192.05317},{"c":192.0959,"h":192.5,"l":192,"n":8,"o":192.5,"t":"2026-10-19T21:30:00Z","v":1120,"vw":192.100837},{"c":192.01,"h":192.5,"l":192.01,"n":5,"o":192.5,"t":"2026-10-19T21:45:00Z","v":435,"vw":192.3775},{"c":193,"h":193,"l":192.5,"n":3,"o":192.5,"t":"2026-10-19T22:00:00Z","v":230,"vw":192.743902},{"c":192,"h":193,"l":192,"n":10,"o":193,"t":"2026-10-19T22:15:00Z","v":807,"vw":192.332951},{"c":192,"h":193.2,"l":192,"n":28,"o":192.5,"t":"2026-10-19T22:30:00Z","v":2967,"vw":192.595347},{"c":192.783,"h":192.783,"l":192.783,"n":2,"o":192.783,"t":"2026-10-19T23:15:00Z","v":180,"vw":192.783},{"c":192.05,"h":192.05,"l":192.05,"n":1,"o":192.05,"t":"2026-10-19T23:30:00Z","v":100,"vw":192.05},{"c":192,"h":192.1,"l":192,"n":8,"o":192.1,"t":"2026-10-19T23:45:00Z","v":434,"vw":192.038363},{"c":189.1438,"h":190.68,"l":186,"n":243,"o":189.65,"t":"2026-10-20T08:00:00Z","v":5854,"vw":189.535949},{"c":188,"h":188.87,"l":188,"n":4,"o":188.87,"t":"2026-10-20T08:45:00Z","v":250,"vw":188.435},{"c":185,"h":185,"l":185,"n":68,"o":185,"t":"2026-10-20T09:00:00Z","v":900,"vw":185},{"c":187.37,"h":187.37,"l":187.37,"n":1,"o":187.37,"t":"2026-10-20T09:15:00Z","v":104,"vw":187.37},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-20T09:30:00Z","v":100,"vw":187},{"c":186.73,"h":186.73,"l":186.01,"n":6,"o":186.01,"t":"2026-10-20T10:00:00Z","v":345,"vw":186.37},{"c":187,"h":187,"l":185.96,"n":37,"o":186.13,"t":"2026-10-20T10:15:00Z","v":1469,"vw":186.145422},{"c":186,"h":186,"l":183,"n":182,"o":185,"t":"2026-10-20T10:30:00Z","v":5551,"vw":183.655963},{"c":185.3,"h":186.92,"l":185.3,"n":13,"o":186,"t":"2026-10-20T10:45:00Z","v":1582,"vw":186.416077},{"c":205.86,"h":206,"l":186.92,"n":660,"o":186.99,"t":"2026-10-20T11:00:00Z","v":33026,"vw":199.241558},{"c":205.43,"h":207.9,"l":203.3438,"n":224,"o":205,"t":"2026-10-20T11:15:00Z","v":12999,"vw":205.385292},{"c":203,"h":207,"l":203,"n":290,"o":204.38,"t":"2026-10-20T11:30:00Z","v":11678,"vw":204.795463},{"c":197.26,"h":203,"l":196.5,"n":456,"o":201.4,"t":"2026-10-20T11:45:00Z","v":15887,"vw":199.492873},{"c":194.03,"h":196.5,"l":193.51,"n":182,"o":196.01,"t":"2026-10-20T12:00:00Z","v":7364,"vw":195.143246},{"c":195.06,"h":198.49,"l":193.71,"n":108,"o":193.71,"t":"2026-10-20T12:15:00Z","v":6179,"vw":196.128364},{"c":197.3,"h":197.5,"l":190,"n":450,"o":195.06,"t":"2026-10-20T12:30:00Z","v":27325,"vw":193.334424},{"c":195.5,"h":197.59,"l":194,"n":147,"o":197.59,"t":"2026-10-20T12:45:00Z","v":9280,"vw":195.207054},{"c":198,"h":198,"l":195.4373,"n":51,"o":195.4373,"t":"2026-10-20T13:00:00Z","v":3132,"vw":196.776088},{"c":191,"h":197.5,"l":188.92,"n":373,"o":197.5,"t":"2026-10-20T13:15:00Z","v":15463,"vw":192.31455},{"c":197.52,"h":199.4999,"l":183.91,"n":4427,"o":190.71,"t":"2026-10-20T13:30:00Z","v":263959,"vw":192.811285},{"c":199.385,"h":200.9271,"l":193.54,"n":2458,"o":196.92,"t":"2026-10-20T13:45:00Z","v":108618,"vw":198.348624},{"c":203,"h":205.31,"l":198.58,"n":2247,"o":199.31,"t":"2026-10-20T14:00:00Z","v":99357,"vw":201.757236},{"c":206.08,"h":206.64,"l":200.8546,"n":1956,"o":202.27,"t":"2026-10-20T14:15:00Z","v":79552,"vw":203.672425},{"c":205.9156,"h":207.32,"l":202.33,"n":1836,"o":206.13,"t":"2026-10-20T14:30:00Z","v":68634,"vw":205.505859},{"c":205.845,"h":207.5,"l":204.07,"n":1227,"o":205.145,"t":"2026-10-20T14:45:00Z","v":39448,"vw":205.944882},{"c":201.95,"h":205.39,"l":199.02,"n":1827,"o":205.36,"t":"2026-10-20T15:00:00Z","v":89832,"vw":201.388048},{"c":201.06,"h":204.48,"l":200.88,"n":1213,"o":201.55,"t":"2026-10-20T15:15:00Z","v":37895,"vw":202.740931},{"c":203.02,"h":203.4,"l":199.68,"n":1209,"o":201.515,"t":"2026-10-20T15:30:00Z","v":40433,"vw":201.299508},{"c":203.67,"h":203.86,"l":201.48,"n":792,"o":203.02,"t":"2026-10-20T15:45:00Z","v":20407,"vw":202.343986},{"c":201.75,"h":203.82,"l":201.32,"n":1036,"o":203.53,"t":"2026-10-20T16:00:00Z","v":39600,"vw":202.246233},{"c":200.22,"h":201.4,"l":198.01,"n":1350,"o":201.4,"t":"2026-10-20T16:15:00Z","v":56717,"vw":199.595987},{"c":201.615,"h":203,"l":199.5057,"n":741,"o":200.16,"t":"2026-10-20T16:30:00Z","v":31638,"vw":201.695904},{"c":201.54,"h":202.23,"l":199.6,"n":738,"o":202.15,"t":"2026-10-20T16:45:00Z","v":50945,"vw":201.244759},{"c":201.06,"h":202.65,"l":200.615,"n":903,"o":200.94,"t":"2026-10-20T17:00:00Z","v":50221,"vw":201.157252},{"c":202.12,"h":202.43,"l":201,"n":909,"o":201.06,"t":"2026-10-20T17:15:00Z","v":41485,"vw":201.708365},{"c":202.08,"h":202.95,"l":201.5,"n":898,"o":202.15,"t":"2026-10-20T17:30:00Z","v":30044,"vw":202.314445},{"c":201.105,"h":202.6199,"l":201.105,"n":867,"o":202.05,"t":"2026-10-20T17:45:00Z","v":43659,"vw":201.930399},{"c":202.6,"h":203.7999,"l":200.21,"n":1055,"o":201.095,"t":"2026-10-20T18:00:00Z","v":45148,"vw":202.689292},{"c":204.8,"h":205.3999,"l":202.51,"n":1285,"o":202.52,"t":"2026-10-20T18:15:00Z","v":66607,"vw":204.104341},{"c":203.9099,"h":205,"l":203,"n":909,"o":204.38,"t":"2026-10-20T18:30:00Z","v":29877,"vw":203.632454},{"c":205.37,"h":206.45,"l":203.525,"n":1252,"o":203.73,"t":"2026-10-20T18:45:00Z","v":49721,"vw":205.402243},{"c":204.53,"h":205.86,"l":204.53,"n":1038,"o":205.24,"t":"2026-10-20T19:00:00Z","v":33373,"vw":205.142151},{"c":204.47,"h":205.02,"l":203.6,"n":987,"o":204.525,"t":"2026-10-20T19:15:00Z","v":31043,"vw":204.332723},{"c":204.3,"h":204.88,"l":203.14,"n":1475,"o":204.25,"t":"2026-10-20T19:30:00Z","v":37864,"vw":204.052823},{"c":204.13,"h":204.83,"l":202.98,"n":3844,"o":203.91,"t":"2026-10-20T19:45:00Z","v":150409,"vw":204.182954},{"c":205.99,"h":205.99,"l":199.46,"n":87,"o":204.14,"t":"2026-10-20T20:00:00Z","v":139160,"vw":204.122356},{"c":205,"h":205,"l":202.4512,"n":3,"o":202.4512,"t":"2026-10-20T20:15:00Z","v":641,"vw":203.2477},{"c":207.6333,"h":207.6333,"l":205,"n":11,"o":205,"t":"2026-10-20T20:30:00Z","v":3422,"vw":207.409556},{"c":208.68,"h":208.68,"l":207.6,"n":46,"o":207.6,"t":"2026-10-20T20:45:00Z","v":2268,"vw":207.864729},{"c":209.85,"h":210.05,"l":209,"n":55,"o":209,"t":"2026-10-20T21:00:00Z","v":3414,"vw":209.600869},{"c":208.5,"h":211,"l":208.5,"n":35,"o":211,"t":"2026-10-20T21:15:00Z","v":2068,"vw":209.92716},{"c":210,"h":210,"l":209.98,"n":14,"o":209.99,"t":"2026-10-20T21:30:00Z","v":995,"vw":209.992537},{"c":211,"h":211.9125,"l":211,"n":6,"o":211.9125,"t":"2026-10-20T21:45:00Z","v":476,"vw":211.240132},{"c":212,"h":212,"l":210.25,"n":20,"o":211,"t":"2026-10-20T22:00:00Z","v":889,"vw":211.211242},{"c":212,"h":212,"l":211.94,"n":5,"o":211.94,"t":"2026-10-20T22:30:00Z","v":300,"vw":211.97},{"c":211.01,"h":211.01,"l":211.01,"n":3,"o":211.01,"t":"2026-10-20T22:45:00Z","v":176,"vw":211.01},{"c":210.06,"h":210.81,"l":210.06,"n":13,"o":210.79,"t":"2026-10-20T23:15:00Z","v":629,"vw":210.671469},{"c":210.85,"h":211,"l":210.8,"n":15,"o":211,"t":"2026-10-20T23:30:00Z","v":561,"vw":210.883333},{"c":211.69,"h":211.69,"l":211.5,"n":12,"o":211.5,"t":"2026-10-20T23:45:00Z","v":522,"vw":211.60625},{"c":212,"h":213.77,"l":212,"n":100,"o":212.9,"t":"2026-10-21T08:00:00Z","v":1698,"vw":212.593333},{"c":209.99,"h":210,"l":209.99,"n":16,"o":210,"t":"2026-10-21T08:30:00Z","v":868,"vw":209.996608},{"c":208.5,"h":212,"l":208.5,"n":35,"o":212,"t":"2026-10-21T08:45:00Z","v":3335,"vw":208.978285},{"c":210,"h":210,"l":210,"n":6,"o":210,"t":"2026-10-21T09:45:00Z","v":192,"vw":210},{"c":209.47,"h":209.47,"l":209.47,"n":8,"o":209.47,"t":"2026-10-21T10:30:00Z","v":270,"vw":209.47},{"c":212.3914,"h":212.3914,"l":212.3914,"n":2,"o":212.3914,"t":"2026-10-21T11:00:00Z","v":102,"vw":212.3914},{"c":211,"h":211,"l":210.18,"n":13,"o":210.18,"t":"2026-10-21T11:45:00Z","v":700,"vw":210.59},{"c":210.5332,"h":210.94,"l":210.5332,"n":2,"o":210.94,"t":"2026-10-21T12:00:00Z","v":200,"vw":210.7366},{"c":211.05,"h":211.9,"l":211.05,"n":24,"o":211.9,"t":"2026-10-21T12:15:00Z","v":1398,"vw":211.512381},{"c":211,"h":211.4,"l":211,"n":22,"o":211.11,"t":"2026-10-21T12:30:00Z","v":758,"vw":211.194937},{"c":210.25,"h":211,"l":209.68,"n":33,"o":210.8472,"t":"2026-10-21T12:45:00Z","v":3163,"vw":210.314593},{"c":210.2066,"h":211.62,"l":210.2066,"n":5,"o":211.62,"t":"2026-10-21T13:00:00Z","v":1390,"vw":211.292578},{"c":212.83,"h":212.83,"l":210.96,"n":62,"o":212.1,"t":"2026-10-21T13:15:00Z","v":1648,"vw":211.783916},{"c":214.93,"h":224.99,"l":210.56,"n":4101,"o":210.56,"t":"2026-10-21T13:30:00Z","v":258792,"vw":216.987803},{"c":215.16,"h":217.365,"l":214.3501,"n":1418,"o":214.88,"t":"2026-10-21T13:45:00Z","v":60796,"vw":215.541721},{"c":211.275,"h":215.7,"l":210.5701,"n":1231,"o":215.54,"t":"2026-10-21T14:00:00Z","v":46956,"vw":213.435894},{"c":209.388,"h":212.3,"l":209.3172,"n":1131,"o":211.6925,"t":"2026-10-21T14:15:00Z","v":50652,"vw":210.607824},{"c":207,"h":209.48,"l":206,"n":1308,"o":209.48,"t":"2026-10-21T14:30:00Z","v":51454,"vw":207.703253},{"c":206.72,"h":209.1124,"l":206.595,"n":1005,"o":206.74,"t":"2026-10-21T14:45:00Z","v":34494,"vw":207.67574},{"c":210,"h":210.4351,"l":206.26,"n":1246,"o":206.99,"t":"2026-10-21T15:00:00Z","v":66062,"vw":208.477902},{"c":209.85,"h":210.4599,"l":209.27,"n":972,"o":209.52,"t":"2026-10-21T15:15:00Z","v":32775,"vw":209.821708},{"c":211.17,"h":211.56,"l":209.31,"n":1036,"o":209.64,"t":"2026-10-21T15:30:00Z","v":41662,"vw":210.690372},{"c":210.695,"h":212.4705,"l":210.34,"n":907,"o":211.065,"t":"2026-10-21T15:45:00Z","v":40338,"vw":211.473},{"c":210.51,"h":210.9068,"l":209.31,"n":879,"o":210.39,"t":"2026-10-21T16:00:00Z","v":26660,"vw":209.990491},{"c":209.09,"h":211.14,"l":208.59,"n":732,"o":210.855,"t":"2026-10-21T16:15:00Z","v":34332,"vw":210.215509},{"c":209.79,"h":211.85,"l":208.365,"n":631,"o":209.14,"t":"2026-10-21T16:30:00Z","v":14171,"vw":209.569817},{"c":211.13,"h":211.37,"l":209.81,"n":608,"o":209.96,"t":"2026-10-21T16:45:00Z","v":19413,"vw":210.915103},{"c":211.54,"h":212.48,"l":210.785,"n":665,"o":211.12,"t":"2026-10-21T17:00:00Z","v":23673,"vw":211.689723},{"c":213.77,"h":213.77,"l":211.7,"n":1231,"o":211.76,"t":"2026-10-21T17:15:00Z","v":51666,"vw":212.852659},{"c":214.28,"h":214.93,"l":212.25,"n":1452,"o":213.94,"t":"2026-10-21T17:30:00Z","v":69508,"vw":213.621003},{"c":217.425,"h":217.9899,"l":213.97,"n":1341,"o":214.085,"t":"2026-10-21T17:45:00Z","v":70957,"vw":216.73869},{"c":216.24,"h":217.19,"l":215.726,"n":754,"o":217.09,"t":"2026-10-21T18:00:00Z","v":23580,"vw":216.445928},{"c":216.68,"h":217,"l":215.89,"n":909,"o":216.22,"t":"2026-10-21T18:15:00Z","v":34636,"vw":216.503925},{"c":216.795,"h":217.11,"l":216.5,"n":843,"o":216.67,"t":"2026-10-21T18:30:00Z","v":21534,"vw":216.796998},{"c":213.455,"h":216.98,"l":213.06,"n":1129,"o":216.77,"t":"2026-10-21T18:45:00Z","v":39636,"vw":214.920722},{"c":214.08,"h":214.08,"l":212.25,"n":1064,"o":213.455,"t":"2026-10-21T19:00:00Z","v":42361,"vw":213.196557},{"c":214.625,"h":214.7,"l":213.21,"n":790,"o":213.21,"t":"2026-10-21T19:15:00Z","v":29397,"vw":214.098243},{"c":213.96,"h":215.48,"l":213.74,"n":1171,"o":214.59,"t":"2026-10-21T19:30:00Z","v":47533,"vw":214.446886},{"c":213.26,"h":215.3,"l":212.525,"n":4073,"o":214.17,"t":"2026-10-21T19:45:00Z","v":173111,"vw":213.551762},{"c":213.48,"h":213.51,"l":213.42,"n":78,"o":213.42,"t":"2026-10-21T20:00:00Z","v":74978,"vw":213.420236},{"c":213.75,"h":213.75,"l":213.75,"n":1,"o":213.75,"t":"2026-10-21T20:30:00Z","v":200,"vw":213.75},{"c":212.7,"h":212.7,"l":212.7,"n":3,"o":212.7,"t":"2026-10-21T20:45:00Z","v":108,"vw":212.7},{"c":213.5,"h":214.04,"l":213.5,"n":8,"o":214.04,"t":"2026-10-21T21:45:00Z","v":347,"vw":213.745455},{"c":210.1684,"h":210.1684,"l":210.1684,"n":2,"o":210.1684,"t":"2026-10-21T22:00:00Z","v":145,"vw":210.1684},{"c":208.6903,"h":210,"l":208.6903,"n":5,"o":210,"t":"2026-10-21T22:15:00Z","v":711,"vw":209.0645},{"c":209.1653,"h":210.22,"l":209.1653,"n":15,"o":210.22,"t":"2026-10-21T23:00:00Z","v":1448,"vw":210.131741},{"c":199.02,"h":201.9,"l":199,"n":229,"o":201.73,"t":"2026-10-22T08:00:00Z","v":6150,"vw":200.057037},{"c":199.02,"h":199.02,"l":199.02,"n":1,"o":199.02,"t":"2026-10-22T08:15:00Z","v":583,"vw":199.02},{"c":199.98,"h":199.98,"l":199.94,"n":3,"o":199.94,"t":"2026-10-22T08:30:00Z","v":205,"vw":199.96},{"c":198.03,"h":198.03,"l":198.03,"n":2,"o":198.03,"t":"2026-10-22T10:00:00Z","v":200,"vw":198.03},{"c":202.01,"h":202.01,"l":201.97,"n":2,"o":201.97,"t":"2026-10-22T10:45:00Z","v":372,"vw":201.980753},{"c":200.51,"h":203,"l":200.51,"n":41,"o":202.84,"t":"2026-10-22T11:00:00Z","v":2001,"vw":202.27647},{"c":200,"h":202.99,"l":200,"n":16,"o":202.99,"t":"2026-10-22T11:15:00Z","v":1309,"vw":200.522378},{"c":202.99,"h":202.99,"l":201.92,"n":6,"o":201.92,"t":"2026-10-22T11:30:00Z","v":500,"vw":202.646489},{"c":201.49,"h":201.49,"l":201.49,"n":7,"o":201.49,"t":"2026-10-22T12:00:00Z","v":230,"vw":201.49},{"c":201.01,"h":201.01,"l":200,"n":12,"o":200,"t":"2026-10-22T12:15:00Z","v":720,"vw":200.538095},{"c":199.75,"h":200,"l":199.57,"n":24,"o":200,"t":"2026-10-22T12:30:00Z","v":847,"vw":199.762411},{"c":198,"h":199.46,"l":198,"n":111,"o":199.01,"t":"2026-10-22T12:45:00Z","v":6234,"vw":198.342953},{"c":198,"h":198.2,"l":197.5,"n":40,"o":197.5,"t":"2026-10-22T13:00:00Z","v":3142,"vw":197.65144},{"c":198.26,"h":198.8,"l":197.5,"n":43,"o":197.5,"t":"2026-10-22T13:15:00Z","v":5156,"vw":197.857299},{"c":197.05,"h":202.0018,"l":196.88,"n":1441,"o":200.61,"t":"2026-10-22T13:30:00Z","v":93587,"vw":199.347913},{"c":192.27,"h":197,"l":191.636,"n":1639,"o":197,"t":"2026-10-22T13:45:00Z","v":53308,"vw":194.845313},{"c":187.525,"h":195.69,"l":187.26,"n":2177,"o":192.4751,"t":"2026-10-22T14:00:00Z","v":83527,"vw":190.853916},{"c":182.43,"h":188.8977,"l":182.02,"n":2189,"o":187.52,"t":"2026-10-22T14:15:00Z","v":83585,"vw":185.010288},{"c":182.9,"h":184.4561,"l":181.76,"n":1531,"o":182.985,"t":"2026-10-22T14:30:00Z","v":58928,"vw":183.13071},{"c":182.86,"h":183.65,"l":181.61,"n":1488,"o":182.89,"t":"2026-10-22T14:45:00Z","v":60589,"vw":182.632325},{"c":181.08,"h":183.21,"l":180.77,"n":1181,"o":182.64,"t":"2026-10-22T15:00:00Z","v":38556,"vw":181.86604},{"c":184.26,"h":185.47,"l":181.53,"n":1445,"o":181.6,"t":"2026-10-22T15:15:00Z","v":64116,"vw":184.136104},{"c":183.285,"h":184.55,"l":183,"n":1168,"o":184.105,"t":"2026-10-22T15:30:00Z","v":39369,"vw":183.92955},{"c":183.87,"h":183.87,"l":182.1611,"n":696,"o":183.04,"t":"2026-10-22T15:45:00Z","v":16721,"vw":183.064283},{"c":184.08,"h":184.4824,"l":183.03,"n":572,"o":183.91,"t":"2026-10-22T16:00:00Z","v":15730,"vw":183.512887},{"c":183.525,"h":184.65,"l":183.525,"n":649,"o":184.11,"t":"2026-10-22T16:15:00Z","v":15197,"vw":184.208611},{"c":181.88,"h":183.33,"l":181.775,"n":806,"o":183.16,"t":"2026-10-22T16:30:00Z","v":22320,"vw":182.666182},{"c":183,"h":183,"l":180.77,"n":1049,"o":181.54,"t":"2026-10-22T16:45:00Z","v":38274,"vw":181.414181},{"c":180.58,"h":182,"l":180.16,"n":688,"o":182,"t":"2026-10-22T17:00:00Z","v":20639,"vw":180.734173},{"c":180.685,"h":181.09,"l":179.56,"n":1058,"o":181,"t":"2026-10-22T17:15:00Z","v":29320,"vw":180.321961},{"c":181.71,"h":181.99,"l":180.68,"n":737,"o":180.685,"t":"2026-10-22T17:30:00Z","v":26008,"vw":181.436027},{"c":179.94,"h":181.5,"l":179.94,"n":867,"o":181.37,"t":"2026-10-22T17:45:00Z","v":27386,"vw":180.969701},{"c":178.88,"h":180.09,"l":178.64,"n":1022,"o":180.09,"t":"2026-10-22T18:00:00Z","v":43405,"vw":179.339288},{"c":178.935,"h":179.7985,"l":178.4101,"n":832,"o":178.66,"t":"2026-10-22T18:15:00Z","v":21609,"vw":179.064256},{"c":179.18,"h":179.7199,"l":178.5577,"n":775,"o":178.935,"t":"2026-10-22T18:30:00Z","v":21823,"vw":178.987103},{"c":177.7,"h":179.35,"l":177.7,"n":1023,"o":179.25,"t":"2026-10-22T18:45:00Z","v":29058,"vw":178.447399},{"c":178.55,"h":178.55,"l":176.53,"n":1149,"o":177.81,"t":"2026-10-22T19:00:00Z","v":37781,"vw":177.398641},{"c":179.75,"h":179.94,"l":178.49,"n":1290,"o":178.505,"t":"2026-10-22T19:15:00Z","v":32189,"vw":179.33024},{"c":179.46,"h":179.615,"l":178.13,"n":2164,"o":179.6,"t":"2026-10-22T19:30:00Z","v":78871,"vw":178.983374},{"c":180,"h":181.27,"l":178.96,"n":4323,"o":179.04,"t":"2026-10-22T19:45:00Z","v":143121,"vw":180.143604},{"c":180.4,"h":180.46,"l":179.99,"n":45,"o":179.99,"t":"2026-10-22T20:00:00Z","v":76008,"vw":179.992742},{"c":180,"h":180,"l":179.99,"n":13,"o":179.99,"t":"2026-10-22T20:15:00Z","v":9230,"vw":179.990111},{"c":179.7,"h":179.7,"l":179.7,"n":8,"o":179.7,"t":"2026-10-22T20:30:00Z","v":199,"vw":179.7},{"c":179.1888,"h":179.79,"l":179.168,"n":4,"o":179.168,"t":"2026-10-22T21:00:00Z","v":950,"vw":179.502289},{"c":180.5,"h":180.5,"l":180.5,"n":4,"o":180.5,"t":"2026-10-22T21:15:00Z","v":290,"vw":180.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.4075681304635532,"strike":296.9727478145786,"iv":1.1698599947311685,"gamma":0.003092465925934134,"theta":-0.1775259717306541,"vega":0.08890799990954122,"rho":0.01216272540478075,"breakevenPct":65.86167088367988},{"delta":0.15,"premium":3.593259162303665,"strike":254.73821989528795,"iv":1.0230811518324607,"gamma":0.004468324607329843,"theta":-0.21126806282722513,"vega":0.11822879581151832,"rho":0.018290733101309235,"breakevenPct":43.11993299589564},{"delta":0.2,"premium":5.011835334476845,"strike":238.7821612349914,"iv":0.9982898799313894,"gamma":0.005473070325900515,"theta":-0.24819365351629505,"vega":0.14216449399656947,"rho":0.024257815846844326,"breakevenPct":35.06592607726773},{"delta":0.25,"premium":6.855746140651802,"strike":230.2058319039451,"iv":1.037655231560892,"gamma":0.005987650085763294,"theta":-0.2932193825042882,"vega":0.1616327615780446,"rho":0.029923285011274607,"breakevenPct":31.33605431833624},{"delta":0.3,"premium":8.29465776293823,"strike":217.57929883138564,"iv":0.9806178631051753,"gamma":0.006945242070116861,"theta":-0.3031938230383973,"vega":0.17643422370617695,"rho":0.0358888799500283,"breakevenPct":25.137926091038153},{"delta":0.35,"premium":10.224242424242425,"strike":209.3939393939394,"iv":0.9841060606060605,"gamma":0.007406060606060606,"theta":-0.3251060606060606,"vega":0.1881969696969697,"rho":0.04150768776827549,"breakevenPct":21.672122890959454},{"delta":0.4,"premium":12.661660079051384,"strike":202.80632411067194,"iv":1.014606719367589,"gamma":0.007471936758893281,"theta":-0.3490849802371542,"vega":0.1957727272727273,"rho":0.046745646577654135,"breakevenPct":19.372844426439507},{"delta":0.45,"premium":14.810967741935485,"strike":195.3709677419355,"iv":1.0076025806451612,"gamma":0.007685161290322581,"theta":-0.35689290322580647,"vega":0.20131451612903228,"rho":0.05220567789060417,"breakevenPct":16.444285586632116},{"delta":0.5,"premium":17.422458628841607,"strike":188.56973995271866,"iv":1.0140179669030733,"gamma":0.007685579196217494,"theta":-0.36223475177304965,"vega":0.20275697399527187,"rho":0.05730476341694778,"breakevenPct":14.123101707235618},{"delta":0.55,"premium":20.07425149700599,"strike":182.03592814371257,"iv":1.012162874251497,"gamma":0.007696407185628744,"theta":-0.3597089820359281,"vega":0.20121437125748504,"rho":0.06238184805035402,"breakevenPct":11.972398692918869},{"delta":0.6,"premium":22.60606060606061,"strike":175.40404040404042,"iv":0.9866383838383839,"gamma":0.0077161616161616165,"theta":-0.3434848484848485,"vega":0.19644747474747473,"rho":0.0675517101756869,"breakevenPct":9.70088698620555},{"delta":0.65,"premium":27.07328767123288,"strike":168.7945205479452,"iv":1.0423923287671233,"gamma":0.007003561643835616,"theta":-0.3480265753424658,"vega":0.1882676712328767,"rho":0.07124919977239343,"breakevenPct":8.514021174059875},{"delta":0.7,"premium":30.68686224489796,"strike":162.15561224489795,"iv":1.0349839285714286,"gamma":0.006586224489795918,"theta":-0.3255714285714286,"vega":0.1766405612244898,"rho":0.07558793766802271,"breakevenPct":6.837936005427098},{"delta":0.75,"premium":32.765593561368206,"strike":156.67002012072433,"iv":0.955265995975855,"gamma":0.0065,"theta":-0.2772032193158953,"vega":0.16127766599597584,"rho":0.08112521288623006,"breakevenPct":4.950478494234103},{"delta":0.8,"premium":36.280577427821534,"strike":150.61679790026247,"iv":0.9162635170603675,"gamma":0.0059740157480314944,"theta":-0.23647034120734903,"vega":0.14229973753280836,"rho":0.0855474454974097,"breakevenPct":3.5442522593263037},{"delta":0.85,"premium":44.73682310469314,"strike":140.70397111913357,"iv":0.9977613718411552,"gamma":0.004584476534296029,"theta":-0.21548628158844768,"vega":0.1184851985559567,"rho":0.08612142085764263,"breakevenPct":2.7372821184635607},{"delta":0.9,"premium":50.68010380622838,"strike":132.83737024221452,"iv":0.9557273356401383,"gamma":0.0035972318339100333,"theta":-0.15881833910034596,"vega":0.08898200692041519,"rho":0.08865216307336664,"breakevenPct":1.6717307747606056}],"put":[{"delta":0.1,"premium":2.7863180515759316,"strike":130.71633237822348,"iv":1.0143819484240688,"gamma":0.0033859598853868194,"theta":-0.1538481375358166,"vega":0.0890945558739255,"rho":-0.016819531193269698,"breakevenPct":29.124645802411326},{"delta":0.15,"premium":4.380445544554455,"strike":141.46864686468646,"iv":0.9721125412541254,"gamma":0.004705610561056105,"theta":-0.19514323432343234,"vega":0.11845280528052804,"rho":-0.025374561859727196,"breakevenPct":24.050857994386703},{"delta":0.2,"premium":6.656071428571429,"strike":148.4047619047619,"iv":1.0093100000000002,"gamma":0.0054723809523809525,"theta":-0.2430342857142857,"vega":0.14206571428571427,"rho":-0.03441793191332593,"breakevenPct":21.468869542276742},{"delta":0.25,"premium":8.726966292134831,"strike":156.04494382022472,"iv":0.9871635955056179,"gamma":0.006320898876404494,"theta":-0.26925820224719105,"vega":0.1614094382022472,"rho":-0.043313431692556074,"breakevenPct":18.383391951196735},{"delta":0.3,"premium":12.09315789473684,"strike":161.94736842105263,"iv":1.0543157894736843,"gamma":0.006477894736842105,"theta":-0.3141536842105263,"vega":0.1766557894736842,"rho":-0.05319223350755103,"breakevenPct":16.978276716722554},{"delta":0.35,"premium":15.380219780219779,"strike":168.6813186813187,"iv":1.0735241758241758,"gamma":0.006747252747252747,"theta":-0.34005494505494505,"vega":0.1882956043956044,"rho":-0.0630118255477426,"breakevenPct":15.068643268089254},{"delta":0.4,"premium":17.024689826302733,"strike":175.3970223325062,"iv":0.9900007444168735,"gamma":0.0076317617866004965,"theta":-0.32581265508684865,"vega":0.19644143920595533,"rho":-0.07158159715641273,"breakevenPct":12.259095564430206},{"delta":0.45,"premium":20.20548128342246,"strike":181.72459893048128,"iv":0.979336898395722,"gamma":0.007965508021390375,"theta":-0.32880106951871657,"vega":0.20115882352941175,"rho":-0.08132047190548645,"breakevenPct":10.515724295258275},{"delta":0.5,"premium":25.518421052631577,"strike":188.94736842105263,"iv":1.0329736842105264,"gamma":0.00758421052631579,"theta":-0.34887368421052634,"vega":0.20283684210526315,"rho":-0.09269829082208719,"breakevenPct":9.457646887301355},{"delta":0.55,"premium":29.29591836734694,"strike":195.51020408163265,"iv":1.0138836734693877,"gamma":0.0077,"theta":-0.3381,"vega":0.20126326530612246,"rho":-0.10290167634811824,"breakevenPct":7.914523149980213},{"delta":0.6,"premium":33.84736842105262,"strike":202.51273344651952,"iv":1.0011387096774194,"gamma":0.007574363327674025,"theta":-0.32314108658743634,"vega":0.19611392190152802,"rho":-0.1136929462510517,"breakevenPct":6.556584473425549},{"delta":0.65,"premium":40.33615506329114,"strike":210.93354430379748,"iv":1.0221729430379747,"gamma":0.007153322784810126,"theta":-0.3147726265822785,"vega":0.1882276898734177,"rho":-0.12600281544066066,"breakevenPct":5.486210947087909},{"delta":0.7,"premium":46.151028481012645,"strike":218.84493670886076,"iv":1.0075368670886078,"gamma":0.006757753164556963,"theta":-0.2882694620253165,"vega":0.17659794303797471,"rho":-0.1377900721404614,"breakevenPct":4.324704582909642},{"delta":0.75,"premium":55.5201856148492,"strike":229.90719257540604,"iv":1.033041067285383,"gamma":0.0060064965197215775,"theta":-0.26745870069605565,"vega":0.1616243619489559,"rho":-0.15236263197269476,"breakevenPct":3.3866997448438494},{"delta":0.8,"premium":63.07715355805245,"strike":239.28838951310863,"iv":1.0053419475655432,"gamma":0.005442696629213482,"theta":-0.22438764044943812,"vega":0.14227303370786515,"rho":-0.16550450298053754,"breakevenPct":2.3760465622957465},{"delta":0.85,"premium":81.46319587628867,"strike":259.0515463917526,"iv":1.0688325773195877,"gamma":0.0042569072164948445,"theta":-0.1930942268041237,"vega":0.11850969072164948,"rho":-0.1872157365480401,"breakevenPct":1.6131022074992114},{"delta":0.9,"premium":98.22864180776958,"strike":277.35370689373724,"iv":1.0553347682224787,"gamma":0.0032615348479653034,"theta":-0.13314354839831666,"vega":0.08899127396259622,"rho":-0.20767863000750741,"breakevenPct":0.76173679447775}]},"raw":{"call":[{"delta":0.1,"premium":2.4075681304635532,"strike":296.9727478145786,"iv":1.1698599947311685,"gamma":0.003092465925934134,"theta":-0.1775259717306541,"vega":0.08890799990954122,"rho":0.01216272540478075,"breakevenPct":65.86167088367988},{"delta":0.15,"premium":3.593259162303665,"strike":254.73821989528795,"iv":1.0230811518324607,"gamma":0.004468324607329843,"theta":-0.21126806282722513,"vega":0.11822879581151832,"rho":0.018290733101309235,"breakevenPct":43.11993299589564},{"delta":0.2,"premium":5.011835334476845,"strike":238.7821612349914,"iv":0.9982898799313894,"gamma":0.005473070325900515,"theta":-0.24819365351629505,"vega":0.14216449399656947,"rho":0.024257815846844326,"breakevenPct":35.06592607726773},{"delta":0.25,"premium":6.855746140651802,"strike":230.2058319039451,"iv":1.037655231560892,"gamma":0.005987650085763294,"theta":-0.2932193825042882,"vega":0.1616327615780446,"rho":0.029923285011274607,"breakevenPct":31.33605431833624},{"delta":0.3,"premium":8.29465776293823,"strike":217.57929883138564,"iv":0.9806178631051753,"gamma":0.006945242070116861,"theta":-0.3031938230383973,"vega":0.17643422370617695,"rho":0.0358888799500283,"breakevenPct":25.137926091038153},{"delta":0.35,"premium":10.224242424242425,"strike":209.3939393939394,"iv":0.9841060606060605,"gamma":0.007406060606060606,"theta":-0.3251060606060606,"vega":0.1881969696969697,"rho":0.04150768776827549,"breakevenPct":21.672122890959454},{"delta":0.4,"premium":12.661660079051384,"strike":202.80632411067194,"iv":1.014606719367589,"gamma":0.007471936758893281,"theta":-0.3490849802371542,"vega":0.1957727272727273,"rho":0.046745646577654135,"breakevenPct":19.372844426439507},{"delta":0.45,"premium":14.810967741935485,"strike":195.3709677419355,"iv":1.0076025806451612,"gamma":0.007685161290322581,"theta":-0.35689290322580647,"vega":0.20131451612903228,"rho":0.05220567789060417,"breakevenPct":16.444285586632116},{"delta":0.5,"premium":17.422458628841607,"strike":188.56973995271866,"iv":1.0140179669030733,"gamma":0.007685579196217494,"theta":-0.36223475177304965,"vega":0.20275697399527187,"rho":0.05730476341694778,"breakevenPct":14.123101707235618},{"delta":0.55,"premium":20.07425149700599,"strike":182.03592814371257,"iv":1.012162874251497,"gamma":0.007696407185628744,"theta":-0.3597089820359281,"vega":0.20121437125748504,"rho":0.06238184805035402,"breakevenPct":11.972398692918869},{"delta":0.6,"premium":22.60606060606061,"strike":175.40404040404042,"iv":0.9866383838383839,"gamma":0.0077161616161616165,"theta":-0.3434848484848485,"vega":0.19644747474747473,"rho":0.0675517101756869,"breakevenPct":9.70088698620555},{"delta":0.65,"premium":27.07328767123288,"strike":168.7945205479452,"iv":1.0423923287671233,"gamma":0.007003561643835616,"theta":-0.3480265753424658,"vega":0.1882676712328767,"rho":0.07124919977239343,"breakevenPct":8.514021174059875},{"delta":0.7,"premium":30.68686224489796,"strike":162.15561224489795,"iv":1.0349839285714286,"gamma":0.006586224489795918,"theta":-0.3255714285714286,"vega":0.1766405612244898,"rho":0.07558793766802271,"breakevenPct":6.837936005427098},{"delta":0.75,"premium":32.765593561368206,"strike":156.67002012072433,"iv":0.955265995975855,"gamma":0.0065,"theta":-0.2772032193158953,"vega":0.16127766599597584,"rho":0.08112521288623006,"breakevenPct":4.950478494234103},{"delta":0.8,"premium":36.280577427821534,"strike":150.61679790026247,"iv":0.9162635170603675,"gamma":0.0059740157480314944,"theta":-0.23647034120734903,"vega":0.14229973753280836,"rho":0.0855474454974097,"breakevenPct":3.5442522593263037},{"delta":0.85,"premium":44.73682310469314,"strike":140.70397111913357,"iv":0.9977613718411552,"gamma":0.004584476534296029,"theta":-0.21548628158844768,"vega":0.1184851985559567,"rho":0.08612142085764263,"breakevenPct":2.7372821184635607},{"delta":0.9,"premium":50.68010380622838,"strike":132.83737024221452,"iv":0.9557273356401383,"gamma":0.0035972318339100333,"theta":-0.15881833910034596,"vega":0.08898200692041519,"rho":0.08865216307336664,"breakevenPct":1.6717307747606056}],"put":[{"delta":0.1,"premium":2.7863180515759316,"strike":130.71633237822348,"iv":1.0143819484240688,"gamma":0.0033859598853868194,"theta":-0.1538481375358166,"vega":0.0890945558739255,"rho":-0.016819531193269698,"breakevenPct":29.124645802411326},{"delta":0.15,"premium":4.380445544554455,"strike":141.46864686468646,"iv":0.9721125412541254,"gamma":0.004705610561056105,"theta":-0.19514323432343234,"vega":0.11845280528052804,"rho":-0.025374561859727196,"breakevenPct":24.050857994386703},{"delta":0.2,"premium":6.656071428571429,"strike":148.4047619047619,"iv":1.0093100000000002,"gamma":0.0054723809523809525,"theta":-0.2430342857142857,"vega":0.14206571428571427,"rho":-0.03441793191332593,"breakevenPct":21.468869542276742},{"delta":0.25,"premium":8.726966292134831,"strike":156.04494382022472,"iv":0.9871635955056179,"gamma":0.006320898876404494,"theta":-0.26925820224719105,"vega":0.1614094382022472,"rho":-0.043313431692556074,"breakevenPct":18.383391951196735},{"delta":0.3,"premium":12.09315789473684,"strike":161.94736842105263,"iv":1.0543157894736843,"gamma":0.006477894736842105,"theta":-0.3141536842105263,"vega":0.1766557894736842,"rho":-0.05319223350755103,"breakevenPct":16.978276716722554},{"delta":0.35,"premium":15.380219780219779,"strike":168.6813186813187,"iv":1.0735241758241758,"gamma":0.006747252747252747,"theta":-0.34005494505494505,"vega":0.1882956043956044,"rho":-0.0630118255477426,"breakevenPct":15.068643268089254},{"delta":0.4,"premium":17.024689826302733,"strike":175.3970223325062,"iv":0.9900007444168735,"gamma":0.0076317617866004965,"theta":-0.32581265508684865,"vega":0.19644143920595533,"rho":-0.07158159715641273,"breakevenPct":12.259095564430206},{"delta":0.45,"premium":20.20548128342246,"strike":181.72459893048128,"iv":0.979336898395722,"gamma":0.007965508021390375,"theta":-0.32880106951871657,"vega":0.20115882352941175,"rho":-0.08132047190548645,"breakevenPct":10.515724295258275},{"delta":0.5,"premium":25.518421052631577,"strike":188.94736842105263,"iv":1.0329736842105264,"gamma":0.00758421052631579,"theta":-0.34887368421052634,"vega":0.20283684210526315,"rho":-0.09269829082208719,"breakevenPct":9.457646887301355},{"delta":0.55,"premium":29.29591836734694,"strike":195.51020408163265,"iv":1.0138836734693877,"gamma":0.0077,"theta":-0.3381,"vega":0.20126326530612246,"rho":-0.10290167634811824,"breakevenPct":7.914523149980213},{"delta":0.6,"premium":33.84736842105262,"strike":202.51273344651952,"iv":1.0011387096774194,"gamma":0.007574363327674025,"theta":-0.32314108658743634,"vega":0.19611392190152802,"rho":-0.1136929462510517,"breakevenPct":6.556584473425549},{"delta":0.65,"premium":40.33615506329114,"strike":210.93354430379748,"iv":1.0221729430379747,"gamma":0.007153322784810126,"theta":-0.3147726265822785,"vega":0.1882276898734177,"rho":-0.12600281544066066,"breakevenPct":5.486210947087909},{"delta":0.7,"premium":46.151028481012645,"strike":218.84493670886076,"iv":1.0075368670886078,"gamma":0.006757753164556963,"theta":-0.2882694620253165,"vega":0.17659794303797471,"rho":-0.1377900721404614,"breakevenPct":4.324704582909642},{"delta":0.75,"premium":55.5201856148492,"strike":229.90719257540604,"iv":1.033041067285383,"gamma":0.0060064965197215775,"theta":-0.26745870069605565,"vega":0.1616243619489559,"rho":-0.15236263197269476,"breakevenPct":3.3866997448438494},{"delta":0.8,"premium":63.07715355805245,"strike":239.28838951310863,"iv":1.0053419475655432,"gamma":0.005442696629213482,"theta":-0.22438764044943812,"vega":0.14227303370786515,"rho":-0.16550450298053754,"breakevenPct":2.3760465622957465},{"delta":0.85,"premium":81.46319587628867,"strike":259.0515463917526,"iv":1.0688325773195877,"gamma":0.0042569072164948445,"theta":-0.1930942268041237,"vega":0.11850969072164948,"rho":-0.1872157365480401,"breakevenPct":1.6131022074992114},{"delta":0.9,"premium":98.22864180776958,"strike":277.35370689373724,"iv":1.0553347682224787,"gamma":0.0032615348479653034,"theta":-0.13314354839831666,"vega":0.08899127396259622,"rho":-0.20767863000750741,"breakevenPct":0.76173679447775}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}