{"symbol":"ADBE","url":"https://intraalpha.com/companies/ADBE","capturedAt":"2026-10-16T21:47:58.722Z","state":"ready","quote":{"symbol":"ADBE","last_price":244.63,"prev_close":251.67,"regular_close":245.2,"change":-7.04,"change_pct":-2.7973,"regular_change":-6.47,"regular_change_pct":-2.5708,"extended_change":-0.57,"extended_change_pct":-0.2325,"bid":244.26,"ask":245,"bid_size":80,"ask_size":40,"volume":3921239,"vwap":246.727627,"open":254.34,"high":256.5099,"low":243.94,"close":245.2,"trade_count":92940,"last_trade_at":"2026-10-16T21:46:08.844007409Z","last_quote_at":"2026-10-16T21:46:08.844329576Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ADBE","fetched_at":"2026-10-16T21:47:58.218004+00:00","name":"Adobe Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Adobe Inc. is an American multinational computer software company. Incorporated in Delaware and headquartered in San Jose, California, it has historically specialized in software for the creation and publication of a wide range of content, including graphics, photography, illustration, animation, multimedia, motion pictures and print. The company has expanded into digital marketing management software. Adobe has millions of users worldwide. Flagship products include: Photoshop image editing software, Adobe Illustrator vector-based illustration software, Adobe Acrobat Reader and the Portable Document Format (PDF), plus a host of tools primarily for audio-visual content creation, editing and publishing.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":97949966000,"ebitda":9917000000,"pe_ratio":14.05,"peg_ratio":0.582,"book_value":30.09,"dividend_per_share":null,"dividend_yield":null,"eps":17.91,"revenue_ttm":25970000000,"gross_profit_ttm":23179000000,"profit_margin":0.281,"operating_margin_ttm":0.348,"return_on_assets_ttm":0.201,"return_on_equity_ttm":0.619,"quarterly_earnings_growth":0.105,"quarterly_revenue_growth":0.129,"analyst_target_price":272.31,"analyst_number":4,"beta":1.415,"fifty_two_week_high":363.7,"fifty_two_week_low":190.12,"fifty_day_ma":256.84,"two_hundred_day_ma":254.75,"shares_outstanding":389200000,"forward_pe":8.73,"price_to_sales":3.772,"price_to_book":8.13,"ev_to_revenue":3.727,"ev_to_ebitda":9.39},"optionObservedAt":"2026-10-16T19:55:00.894Z","bars":[{"c":240.66,"h":240.77,"l":239.5,"n":282,"o":240.2,"t":"2026-10-09T08:00:00Z","v":6119,"vw":239.983079},{"c":240.5,"h":240.52,"l":240.47,"n":20,"o":240.48,"t":"2026-10-09T08:05:00Z","v":710,"vw":240.500987},{"c":240.56,"h":240.56,"l":240.45,"n":8,"o":240.52,"t":"2026-10-09T08:10:00Z","v":257,"vw":240.499566},{"c":240.47,"h":240.47,"l":240.47,"n":14,"o":240.47,"t":"2026-10-09T08:15:00Z","v":206,"vw":240.47},{"c":240.41,"h":240.43,"l":240.27,"n":21,"o":240.27,"t":"2026-10-09T08:20:00Z","v":726,"vw":240.400909},{"c":240.37,"h":240.37,"l":240.37,"n":4,"o":240.37,"t":"2026-10-09T08:30:00Z","v":127,"vw":240.37},{"c":240.37,"h":240.37,"l":240.29,"n":15,"o":240.31,"t":"2026-10-09T08:35:00Z","v":354,"vw":240.319304},{"c":240.46,"h":240.46,"l":240.46,"n":28,"o":240.46,"t":"2026-10-09T08:45:00Z","v":431,"vw":240.46},{"c":240.4,"h":240.4,"l":240.4,"n":8,"o":240.4,"t":"2026-10-09T08:50:00Z","v":94,"vw":240.4},{"c":240.88,"h":240.88,"l":240.88,"n":2,"o":240.88,"t":"2026-10-09T09:05:00Z","v":66,"vw":240.88},{"c":241,"h":241,"l":240.88,"n":20,"o":240.88,"t":"2026-10-09T09:10:00Z","v":5187,"vw":240.884073},{"c":241.21,"h":241.67,"l":241.21,"n":11,"o":241.61,"t":"2026-10-09T09:15:00Z","v":722,"vw":241.586361},{"c":241.47,"h":241.47,"l":241.24,"n":3,"o":241.24,"t":"2026-10-09T09:20:00Z","v":858,"vw":241.266094},{"c":241.34,"h":241.34,"l":241.34,"n":2,"o":241.34,"t":"2026-10-09T09:25:00Z","v":223,"vw":241.34},{"c":241.42,"h":241.42,"l":241.42,"n":7,"o":241.42,"t":"2026-10-09T09:30:00Z","v":174,"vw":241.42},{"c":241.32,"h":241.47,"l":241.3,"n":16,"o":241.46,"t":"2026-10-09T09:40:00Z","v":771,"vw":241.397712},{"c":241.32,"h":241.32,"l":241.32,"n":2,"o":241.32,"t":"2026-10-09T09:45:00Z","v":81,"vw":241.32},{"c":241.45,"h":241.45,"l":241.45,"n":5,"o":241.45,"t":"2026-10-09T09:55:00Z","v":352,"vw":241.45},{"c":241.4,"h":241.4,"l":241.4,"n":2,"o":241.4,"t":"2026-10-09T10:00:00Z","v":86,"vw":241.4},{"c":241.37,"h":241.37,"l":241.37,"n":1,"o":241.37,"t":"2026-10-09T10:10:00Z","v":50,"vw":241.37},{"c":240.96,"h":240.96,"l":240.96,"n":2,"o":240.96,"t":"2026-10-09T10:15:00Z","v":65,"vw":240.96},{"c":241,"h":241,"l":241,"n":3,"o":241,"t":"2026-10-09T10:20:00Z","v":54,"vw":241},{"c":240.9288,"h":240.9288,"l":240.9288,"n":1,"o":240.9288,"t":"2026-10-09T10:25:00Z","v":40,"vw":240.9288},{"c":241.01,"h":241.06,"l":240.57,"n":27,"o":240.57,"t":"2026-10-09T11:00:00Z","v":2189,"vw":240.92054},{"c":241.18,"h":241.18,"l":241.18,"n":12,"o":241.18,"t":"2026-10-09T11:05:00Z","v":132,"vw":241.18},{"c":241.35,"h":241.5,"l":241.25,"n":45,"o":241.25,"t":"2026-10-09T11:10:00Z","v":726,"vw":241.375424},{"c":241.49,"h":241.4908,"l":241.42,"n":8,"o":241.42,"t":"2026-10-09T11:25:00Z","v":487,"vw":241.483551},{"c":241.51,"h":241.6,"l":241.43,"n":18,"o":241.43,"t":"2026-10-09T11:30:00Z","v":455,"vw":241.496294},{"c":241.4,"h":241.4,"l":241.0922,"n":5,"o":241.0922,"t":"2026-10-09T11:35:00Z","v":128,"vw":241.290781},{"c":241.17,"h":241.17,"l":241.17,"n":3,"o":241.17,"t":"2026-10-09T11:45:00Z","v":44,"vw":241.17},{"c":241.8,"h":241.8,"l":241.526,"n":4,"o":241.526,"t":"2026-10-09T11:55:00Z","v":257,"vw":241.5808},{"c":242,"h":242,"l":241.6911,"n":45,"o":241.6911,"t":"2026-10-09T12:00:00Z","v":341,"vw":241.864518},{"c":242.16,"h":242.25,"l":242.15,"n":26,"o":242.25,"t":"2026-10-09T12:05:00Z","v":1159,"vw":242.158766},{"c":242.37,"h":242.4,"l":242.15,"n":7,"o":242.17,"t":"2026-10-09T12:10:00Z","v":1037,"vw":242.207236},{"c":242.4999,"h":242.4999,"l":242.15,"n":34,"o":242.39,"t":"2026-10-09T12:15:00Z","v":1469,"vw":242.345041},{"c":242.3,"h":242.3,"l":242.3,"n":6,"o":242.3,"t":"2026-10-09T12:20:00Z","v":432,"vw":242.3},{"c":241.59,"h":242.3,"l":241.59,"n":26,"o":242.3,"t":"2026-10-09T12:25:00Z","v":1447,"vw":242.032201},{"c":241.1679,"h":241.7736,"l":241.1679,"n":14,"o":241.73,"t":"2026-10-09T12:30:00Z","v":891,"vw":241.560565},{"c":242.48,"h":242.48,"l":242.48,"n":3,"o":242.48,"t":"2026-10-09T12:35:00Z","v":56,"vw":242.48},{"c":241.75,"h":241.75,"l":241.73,"n":9,"o":241.73,"t":"2026-10-09T12:45:00Z","v":526,"vw":241.746},{"c":241.5,"h":241.5,"l":241.5,"n":4,"o":241.5,"t":"2026-10-09T12:50:00Z","v":100,"vw":241.5},{"c":241.7492,"h":241.7492,"l":241.7492,"n":2,"o":241.7492,"t":"2026-10-09T12:55:00Z","v":55,"vw":241.7492},{"c":241.2821,"h":241.2821,"l":241.2821,"n":3,"o":241.2821,"t":"2026-10-09T13:00:00Z","v":52,"vw":241.2821},{"c":241.7219,"h":241.7219,"l":241.7219,"n":3,"o":241.7219,"t":"2026-10-09T13:05:00Z","v":202,"vw":241.7219},{"c":241.3071,"h":241.3071,"l":241.3071,"n":3,"o":241.3071,"t":"2026-10-09T13:10:00Z","v":145,"vw":241.3071},{"c":241.75,"h":241.8,"l":241.54,"n":42,"o":241.54,"t":"2026-10-09T13:20:00Z","v":537,"vw":241.742245},{"c":241.3,"h":242,"l":241.2526,"n":99,"o":241.65,"t":"2026-10-09T13:25:00Z","v":1002,"vw":241.534588},{"c":241.795,"h":242.09,"l":240,"n":2418,"o":240,"t":"2026-10-09T13:30:00Z","v":120564,"vw":241.324321},{"c":241.29,"h":242.8,"l":241.2,"n":1765,"o":241.52,"t":"2026-10-09T13:35:00Z","v":71560,"vw":242.050503},{"c":243.145,"h":243.215,"l":241.19,"n":1678,"o":241.455,"t":"2026-10-09T13:40:00Z","v":74139,"vw":242.194989},{"c":244.2025,"h":244.585,"l":243.0225,"n":2418,"o":243.0225,"t":"2026-10-09T13:45:00Z","v":101843,"vw":243.982928},{"c":244.03,"h":245.16,"l":243.7101,"n":1557,"o":244.04,"t":"2026-10-09T13:50:00Z","v":50032,"vw":244.579728},{"c":243.33,"h":244.2872,"l":243.1234,"n":1109,"o":243.87,"t":"2026-10-09T13:55:00Z","v":32070,"vw":243.881244},{"c":242.475,"h":243.318,"l":241.99,"n":1044,"o":243.2968,"t":"2026-10-09T14:00:00Z","v":28478,"vw":242.565822},{"c":244.3,"h":244.365,"l":242.65,"n":1389,"o":242.65,"t":"2026-10-09T14:05:00Z","v":43303,"vw":243.422018},{"c":244.1,"h":244.735,"l":243.99,"n":1325,"o":244.355,"t":"2026-10-09T14:10:00Z","v":49621,"vw":244.352657},{"c":244,"h":244.3,"l":243.7901,"n":1200,"o":244.08,"t":"2026-10-09T14:15:00Z","v":37897,"vw":244.127549},{"c":243.43,"h":244.26,"l":243.34,"n":1063,"o":243.9859,"t":"2026-10-09T14:20:00Z","v":37030,"vw":243.767947},{"c":243.76,"h":243.97,"l":243.34,"n":997,"o":243.44,"t":"2026-10-09T14:25:00Z","v":41107,"vw":243.64858},{"c":243.575,"h":243.8499,"l":243.35,"n":904,"o":243.77,"t":"2026-10-09T14:30:00Z","v":28982,"vw":243.549218},{"c":244.195,"h":244.35,"l":243.525,"n":948,"o":243.6,"t":"2026-10-09T14:35:00Z","v":27379,"vw":243.844619},{"c":244.22,"h":244.53,"l":244.04,"n":1097,"o":244.33,"t":"2026-10-09T14:40:00Z","v":28782,"vw":244.306991},{"c":243.43,"h":244.38,"l":243.43,"n":1134,"o":244.16,"t":"2026-10-09T14:45:00Z","v":35026,"vw":244.06593},{"c":243.075,"h":243.58,"l":243,"n":902,"o":243.44,"t":"2026-10-09T14:50:00Z","v":29500,"vw":243.377127},{"c":243.225,"h":243.265,"l":242.6,"n":824,"o":243.075,"t":"2026-10-09T14:55:00Z","v":23092,"vw":242.923688},{"c":242.95,"h":243.45,"l":242.73,"n":971,"o":243.225,"t":"2026-10-09T15:00:00Z","v":27198,"vw":243.10244},{"c":242.65,"h":243.01,"l":242.64,"n":856,"o":243.01,"t":"2026-10-09T15:05:00Z","v":22382,"vw":242.8323},{"c":243.64,"h":243.64,"l":242.67,"n":990,"o":242.69,"t":"2026-10-09T15:10:00Z","v":32780,"vw":243.1103},{"c":243.505,"h":243.61,"l":243.35,"n":890,"o":243.54,"t":"2026-10-09T15:15:00Z","v":24140,"vw":243.501491},{"c":243.24,"h":243.68,"l":243.13,"n":883,"o":243.45,"t":"2026-10-09T15:20:00Z","v":21553,"vw":243.507318},{"c":243.5,"h":243.52,"l":243.245,"n":712,"o":243.245,"t":"2026-10-09T15:25:00Z","v":18502,"vw":243.372065},{"c":243.125,"h":243.59,"l":243.08,"n":841,"o":243.5,"t":"2026-10-09T15:30:00Z","v":22513,"vw":243.347772},{"c":243.06,"h":243.2,"l":242.84,"n":833,"o":243.125,"t":"2026-10-09T15:35:00Z","v":23199,"vw":243.07104},{"c":243.01,"h":243.24,"l":242.99,"n":791,"o":243.07,"t":"2026-10-09T15:40:00Z","v":15625,"vw":243.121827},{"c":242.72,"h":242.995,"l":242.51,"n":640,"o":242.995,"t":"2026-10-09T15:45:00Z","v":15251,"vw":242.676916},{"c":242.705,"h":242.865,"l":242.645,"n":682,"o":242.72,"t":"2026-10-09T15:50:00Z","v":15891,"vw":242.778623},{"c":242.7075,"h":242.87,"l":242.6,"n":747,"o":242.74,"t":"2026-10-09T15:55:00Z","v":16991,"vw":242.73864},{"c":242.74,"h":242.7875,"l":242.51,"n":882,"o":242.63,"t":"2026-10-09T16:00:00Z","v":27671,"vw":242.63878},{"c":242.98,"h":243.1245,"l":242.72,"n":729,"o":242.795,"t":"2026-10-09T16:05:00Z","v":18910,"vw":242.854596},{"c":242.185,"h":243.06,"l":242.0747,"n":986,"o":243,"t":"2026-10-09T16:10:00Z","v":31324,"vw":242.677764},{"c":241.99,"h":242.26,"l":241.96,"n":783,"o":242.175,"t":"2026-10-09T16:15:00Z","v":29064,"vw":242.115598},{"c":241.625,"h":241.99,"l":241.44,"n":1013,"o":241.99,"t":"2026-10-09T16:20:00Z","v":38937,"vw":241.728233},{"c":241.54,"h":241.8,"l":241.45,"n":802,"o":241.59,"t":"2026-10-09T16:25:00Z","v":20646,"vw":241.581545},{"c":241.5,"h":241.83,"l":241.32,"n":794,"o":241.6,"t":"2026-10-09T16:30:00Z","v":22456,"vw":241.600418},{"c":241.395,"h":241.59,"l":241.2901,"n":687,"o":241.5,"t":"2026-10-09T16:35:00Z","v":21232,"vw":241.439402},{"c":241.97,"h":241.9755,"l":241.29,"n":946,"o":241.395,"t":"2026-10-09T16:40:00Z","v":29345,"vw":241.579995},{"c":241.83,"h":242.07,"l":241.62,"n":844,"o":241.93,"t":"2026-10-09T16:45:00Z","v":26115,"vw":241.876202},{"c":242.08,"h":242.14,"l":241.74,"n":828,"o":241.7875,"t":"2026-10-09T16:50:00Z","v":26501,"vw":241.900997},{"c":241.795,"h":242.29,"l":241.79,"n":790,"o":242.015,"t":"2026-10-09T16:55:00Z","v":25820,"vw":241.99008},{"c":241.91,"h":242.15,"l":241.6,"n":618,"o":241.795,"t":"2026-10-09T17:00:00Z","v":19504,"vw":241.877163},{"c":241.71,"h":241.99,"l":241.69,"n":542,"o":241.9025,"t":"2026-10-09T17:05:00Z","v":17643,"vw":241.822976},{"c":241.505,"h":241.75,"l":241.325,"n":704,"o":241.71,"t":"2026-10-09T17:10:00Z","v":23018,"vw":241.500626},{"c":241.69,"h":241.71,"l":241.475,"n":708,"o":241.52,"t":"2026-10-09T17:15:00Z","v":19734,"vw":241.587366},{"c":241.665,"h":241.78,"l":241.56,"n":629,"o":241.69,"t":"2026-10-09T17:20:00Z","v":19524,"vw":241.647502},{"c":241.8,"h":241.855,"l":241.58,"n":617,"o":241.66,"t":"2026-10-09T17:25:00Z","v":14030,"vw":241.69074},{"c":241.94,"h":242.07,"l":241.83,"n":714,"o":241.84,"t":"2026-10-09T17:30:00Z","v":18371,"vw":241.989277},{"c":242.05,"h":242.14,"l":241.9072,"n":624,"o":241.94,"t":"2026-10-09T17:35:00Z","v":13607,"vw":242.016824},{"c":242.295,"h":242.38,"l":242.02,"n":639,"o":242.045,"t":"2026-10-09T17:40:00Z","v":16588,"vw":242.273344},{"c":242.315,"h":242.34,"l":242.22,"n":608,"o":242.26,"t":"2026-10-09T17:45:00Z","v":12169,"vw":242.286351},{"c":242.035,"h":242.375,"l":241.9405,"n":768,"o":242.315,"t":"2026-10-09T17:50:00Z","v":23648,"vw":242.221249},{"c":242.455,"h":242.5,"l":242.015,"n":673,"o":242.035,"t":"2026-10-09T17:55:00Z","v":20033,"vw":242.294894},{"c":242.41,"h":242.48,"l":242.22,"n":648,"o":242.455,"t":"2026-10-09T18:00:00Z","v":32727,"vw":242.431631},{"c":242.455,"h":242.57,"l":242.41,"n":751,"o":242.41,"t":"2026-10-09T18:05:00Z","v":19940,"vw":242.486675},{"c":242.415,"h":242.53,"l":242.34,"n":670,"o":242.49,"t":"2026-10-09T18:10:00Z","v":17622,"vw":242.430528},{"c":242.655,"h":242.69,"l":242.39,"n":775,"o":242.39,"t":"2026-10-09T18:15:00Z","v":26077,"vw":242.539501},{"c":242.72,"h":242.96,"l":242.52,"n":883,"o":242.66,"t":"2026-10-09T18:20:00Z","v":31821,"vw":242.719607},{"c":242.88,"h":243.07,"l":242.72,"n":840,"o":242.72,"t":"2026-10-09T18:25:00Z","v":25614,"vw":242.938222},{"c":242.99,"h":243.12,"l":242.77,"n":812,"o":242.89,"t":"2026-10-09T18:30:00Z","v":28185,"vw":242.930845},{"c":243.06,"h":243.14,"l":242.74,"n":850,"o":243.005,"t":"2026-10-09T18:35:00Z","v":101164,"vw":242.997493},{"c":242.83,"h":243.1623,"l":242.83,"n":809,"o":243.085,"t":"2026-10-09T18:40:00Z","v":25458,"vw":243.020391},{"c":243.105,"h":243.145,"l":242.69,"n":924,"o":242.805,"t":"2026-10-09T18:45:00Z","v":28716,"vw":242.933218},{"c":243.14,"h":243.28,"l":243.05,"n":721,"o":243.08,"t":"2026-10-09T18:50:00Z","v":16516,"vw":243.187948},{"c":243.16,"h":243.23,"l":243.11,"n":836,"o":243.16,"t":"2026-10-09T18:55:00Z","v":23516,"vw":243.17165},{"c":243.06,"h":243.325,"l":242.945,"n":974,"o":243.16,"t":"2026-10-09T19:00:00Z","v":23768,"vw":243.161601},{"c":243.34,"h":243.34,"l":242.99,"n":872,"o":243.06,"t":"2026-10-09T19:05:00Z","v":21056,"vw":243.168672},{"c":243.05,"h":243.35,"l":243.05,"n":857,"o":243.33,"t":"2026-10-09T19:10:00Z","v":28068,"vw":243.249668},{"c":242.91,"h":243.07,"l":242.8325,"n":824,"o":243.07,"t":"2026-10-09T19:15:00Z","v":21955,"vw":242.945067},{"c":242.505,"h":243.02,"l":242.505,"n":850,"o":242.91,"t":"2026-10-09T19:20:00Z","v":26277,"vw":242.796324},{"c":242.25,"h":242.59,"l":242.23,"n":1091,"o":242.505,"t":"2026-10-09T19:25:00Z","v":42441,"vw":242.494938},{"c":242.105,"h":242.28,"l":241.77,"n":1340,"o":242.27,"t":"2026-10-09T19:30:00Z","v":59159,"vw":242.069718},{"c":242.23,"h":242.31,"l":242.07,"n":1094,"o":242.105,"t":"2026-10-09T19:35:00Z","v":23183,"vw":242.198914},{"c":242.405,"h":242.45,"l":242.05,"n":1066,"o":242.27,"t":"2026-10-09T19:40:00Z","v":33742,"vw":242.259988},{"c":242.69,"h":242.76,"l":242.3,"n":1596,"o":242.395,"t":"2026-10-09T19:45:00Z","v":50750,"vw":242.511552},{"c":242.23,"h":242.7,"l":241.8416,"n":3577,"o":242.7,"t":"2026-10-09T19:50:00Z","v":131484,"vw":242.259371},{"c":242.27,"h":242.42,"l":241.91,"n":6339,"o":242.26,"t":"2026-10-09T19:55:00Z","v":187063,"vw":242.161397},{"c":242.28,"h":242.28,"l":241.56,"n":147,"o":242.27,"t":"2026-10-09T20:00:00Z","v":763590,"vw":242.267421},{"c":241.3107,"h":241.64,"l":241.3107,"n":12,"o":241.64,"t":"2026-10-09T20:05:00Z","v":738,"vw":241.526486},{"c":242.6735,"h":242.6735,"l":242.6735,"n":1,"o":242.6735,"t":"2026-10-09T20:15:00Z","v":80,"vw":242.6735},{"c":242.24,"h":242.24,"l":242.24,"n":15,"o":242.24,"t":"2026-10-09T20:30:00Z","v":313,"vw":242.24},{"c":242.1,"h":242.1,"l":242.01,"n":5,"o":242.01,"t":"2026-10-09T20:35:00Z","v":630,"vw":242.080532},{"c":242.2,"h":242.2,"l":242.1011,"n":6,"o":242.1011,"t":"2026-10-09T20:40:00Z","v":3053,"vw":242.105609},{"c":242.36,"h":242.36,"l":242.36,"n":8,"o":242.36,"t":"2026-10-09T20:50:00Z","v":337,"vw":242.36},{"c":242.09,"h":242.09,"l":242.09,"n":9,"o":242.09,"t":"2026-10-09T20:55:00Z","v":77,"vw":242.09},{"c":242.19,"h":242.19,"l":242.19,"n":4,"o":242.19,"t":"2026-10-09T21:00:00Z","v":93,"vw":242.19},{"c":242.31,"h":242.31,"l":242.31,"n":2,"o":242.31,"t":"2026-10-09T21:05:00Z","v":305,"vw":242.31},{"c":242.4,"h":242.4,"l":242.4,"n":41,"o":242.4,"t":"2026-10-09T21:10:00Z","v":549,"vw":242.4},{"c":242.01,"h":242.01,"l":242.01,"n":28,"o":242.01,"t":"2026-10-09T21:20:00Z","v":354,"vw":242.01},{"c":242.01,"h":242.01,"l":241.98,"n":13,"o":241.98,"t":"2026-10-09T21:25:00Z","v":281,"vw":241.995},{"c":241.73,"h":241.8,"l":241.73,"n":7,"o":241.78,"t":"2026-10-09T21:55:00Z","v":221,"vw":241.77204},{"c":241.97,"h":241.97,"l":241.97,"n":10,"o":241.97,"t":"2026-10-09T22:00:00Z","v":253,"vw":241.97},{"c":241.52,"h":241.54,"l":241.52,"n":25,"o":241.54,"t":"2026-10-09T22:10:00Z","v":962,"vw":241.521088},{"c":241.64,"h":241.64,"l":241.64,"n":4,"o":241.64,"t":"2026-10-09T22:25:00Z","v":54,"vw":241.64},{"c":241.91,"h":241.91,"l":241.87,"n":14,"o":241.87,"t":"2026-10-09T22:35:00Z","v":365,"vw":241.888486},{"c":241.23,"h":241.23,"l":241.23,"n":1,"o":241.23,"t":"2026-10-09T22:55:00Z","v":100,"vw":241.23},{"c":241.75,"h":241.75,"l":241.75,"n":6,"o":241.75,"t":"2026-10-09T23:00:00Z","v":65,"vw":241.75},{"c":242,"h":242,"l":242,"n":7,"o":242,"t":"2026-10-09T23:15:00Z","v":213,"vw":242},{"c":241.99,"h":241.99,"l":241.99,"n":2,"o":241.99,"t":"2026-10-09T23:25:00Z","v":62,"vw":241.99},{"c":241.77,"h":242.11,"l":241.77,"n":11,"o":242.07,"t":"2026-10-09T23:30:00Z","v":762,"vw":241.902022},{"c":242.15,"h":242.15,"l":242.15,"n":5,"o":242.15,"t":"2026-10-09T23:40:00Z","v":95,"vw":242.15},{"c":242.1232,"h":242.1232,"l":242.1232,"n":1,"o":242.1232,"t":"2026-10-09T23:50:00Z","v":100,"vw":242.1232},{"c":242.25,"h":242.25,"l":242.25,"n":3,"o":242.25,"t":"2026-10-09T23:55:00Z","v":426,"vw":242.25},{"c":241.62,"h":241.99,"l":240.99,"n":318,"o":241,"t":"2026-10-12T08:00:00Z","v":5150,"vw":241.401277},{"c":241.52,"h":241.7,"l":241.52,"n":32,"o":241.7,"t":"2026-10-12T08:05:00Z","v":444,"vw":241.597005},{"c":241.54,"h":241.54,"l":241.34,"n":34,"o":241.54,"t":"2026-10-12T08:10:00Z","v":485,"vw":241.494464},{"c":241.37,"h":241.37,"l":241.37,"n":34,"o":241.37,"t":"2026-10-12T08:15:00Z","v":542,"vw":241.37},{"c":241.5,"h":241.99,"l":241.42,"n":62,"o":241.79,"t":"2026-10-12T08:20:00Z","v":2787,"vw":241.684863},{"c":241.4,"h":241.57,"l":241.25,"n":51,"o":241.57,"t":"2026-10-12T08:25:00Z","v":2680,"vw":241.475043},{"c":241.6,"h":241.6,"l":241.6,"n":4,"o":241.6,"t":"2026-10-12T08:30:00Z","v":156,"vw":241.6},{"c":241.37,"h":241.6,"l":241.3,"n":29,"o":241.6,"t":"2026-10-12T08:35:00Z","v":1248,"vw":241.438547},{"c":241.46,"h":241.49,"l":241.38,"n":34,"o":241.38,"t":"2026-10-12T08:40:00Z","v":934,"vw":241.434992},{"c":241.36,"h":241.36,"l":241.22,"n":58,"o":241.22,"t":"2026-10-12T08:45:00Z","v":1271,"vw":241.255584},{"c":241.38,"h":241.41,"l":241.35,"n":72,"o":241.41,"t":"2026-10-12T08:50:00Z","v":1173,"vw":241.367385},{"c":241.3,"h":241.31,"l":241.3,"n":9,"o":241.31,"t":"2026-10-12T08:55:00Z","v":560,"vw":241.308246},{"c":241.4,"h":241.4,"l":241.27,"n":7,"o":241.27,"t":"2026-10-12T09:00:00Z","v":252,"vw":241.313333},{"c":241.4,"h":241.4,"l":241.27,"n":45,"o":241.37,"t":"2026-10-12T09:05:00Z","v":2511,"vw":241.37526},{"c":241.42,"h":241.42,"l":241.19,"n":35,"o":241.36,"t":"2026-10-12T09:10:00Z","v":2315,"vw":241.341207},{"c":241.3,"h":241.55,"l":241.3,"n":27,"o":241.48,"t":"2026-10-12T09:15:00Z","v":1387,"vw":241.476924},{"c":241.45,"h":241.45,"l":241.44,"n":21,"o":241.45,"t":"2026-10-12T09:25:00Z","v":822,"vw":241.444177},{"c":241.49,"h":241.49,"l":241.49,"n":11,"o":241.49,"t":"2026-10-12T09:30:00Z","v":436,"vw":241.49},{"c":241.59,"h":241.59,"l":241.59,"n":6,"o":241.59,"t":"2026-10-12T09:35:00Z","v":189,"vw":241.59},{"c":241.7,"h":241.7,"l":241.7,"n":8,"o":241.7,"t":"2026-10-12T09:45:00Z","v":207,"vw":241.7},{"c":241.61,"h":241.61,"l":241.51,"n":10,"o":241.51,"t":"2026-10-12T09:50:00Z","v":238,"vw":241.552708},{"c":241.45,"h":241.58,"l":241.43,"n":7,"o":241.55,"t":"2026-10-12T09:55:00Z","v":554,"vw":241.534962},{"c":244,"h":244,"l":241.7,"n":279,"o":241.7,"t":"2026-10-12T10:00:00Z","v":6596,"vw":243.257445},{"c":244.07,"h":244.5,"l":243.75,"n":83,"o":244,"t":"2026-10-12T10:05:00Z","v":4085,"vw":244.093877},{"c":242.68,"h":243.66,"l":242.68,"n":26,"o":243.66,"t":"2026-10-12T10:10:00Z","v":4229,"vw":243.498238},{"c":242.699,"h":242.75,"l":242.36,"n":26,"o":242.75,"t":"2026-10-12T10:15:00Z","v":3377,"vw":242.498425},{"c":242.27,"h":242.7,"l":242.26,"n":28,"o":242.7,"t":"2026-10-12T10:20:00Z","v":1349,"vw":242.317703},{"c":242.221,"h":242.582,"l":242.15,"n":32,"o":242.582,"t":"2026-10-12T10:25:00Z","v":1416,"vw":242.283928},{"c":242.7,"h":242.7,"l":242.67,"n":7,"o":242.67,"t":"2026-10-12T10:30:00Z","v":240,"vw":242.682941},{"c":242.68,"h":242.68,"l":242.68,"n":4,"o":242.68,"t":"2026-10-12T10:35:00Z","v":94,"vw":242.68},{"c":243,"h":243,"l":242.55,"n":21,"o":242.55,"t":"2026-10-12T10:40:00Z","v":518,"vw":242.927561},{"c":237.6,"h":243.05,"l":237.01,"n":937,"o":243.05,"t":"2026-10-12T10:45:00Z","v":26561,"vw":239.203758},{"c":234.76,"h":237.75,"l":234.76,"n":411,"o":237.7,"t":"2026-10-12T10:50:00Z","v":18940,"vw":236.069791},{"c":235.46,"h":235.68,"l":234.5,"n":246,"o":234.77,"t":"2026-10-12T10:55:00Z","v":7112,"vw":235.013153},{"c":235.32,"h":235.5,"l":234.58,"n":204,"o":235.4,"t":"2026-10-12T11:00:00Z","v":7004,"vw":235.083098},{"c":235.39,"h":236,"l":235.14,"n":96,"o":235.8,"t":"2026-10-12T11:05:00Z","v":7716,"vw":235.445813},{"c":235.43,"h":235.5,"l":235.4,"n":27,"o":235.4,"t":"2026-10-12T11:10:00Z","v":860,"vw":235.454738},{"c":235.87,"h":235.87,"l":235.49,"n":27,"o":235.49,"t":"2026-10-12T11:15:00Z","v":1081,"vw":235.650772},{"c":235.82,"h":235.86,"l":235.4489,"n":52,"o":235.86,"t":"2026-10-12T11:20:00Z","v":1526,"vw":235.742198},{"c":236,"h":236,"l":235.65,"n":127,"o":235.65,"t":"2026-10-12T11:25:00Z","v":3266,"vw":235.832051},{"c":235.82,"h":236.12,"l":235.76,"n":38,"o":236.12,"t":"2026-10-12T11:30:00Z","v":1713,"vw":235.916201},{"c":236,"h":236,"l":235.54,"n":57,"o":235.89,"t":"2026-10-12T11:35:00Z","v":2645,"vw":235.793839},{"c":236.2,"h":236.48,"l":236.18,"n":23,"o":236.48,"t":"2026-10-12T11:40:00Z","v":1326,"vw":236.312254},{"c":235.98,"h":236.25,"l":235.98,"n":39,"o":236.0064,"t":"2026-10-12T11:45:00Z","v":1623,"vw":236.012192},{"c":236,"h":236,"l":235.92,"n":22,"o":235.92,"t":"2026-10-12T11:50:00Z","v":597,"vw":235.946986},{"c":236.1,"h":236.1,"l":235.88,"n":60,"o":235.97,"t":"2026-10-12T11:55:00Z","v":1971,"vw":235.972122},{"c":235.33,"h":236.1,"l":235.3251,"n":112,"o":236,"t":"2026-10-12T12:00:00Z","v":6262,"vw":235.752348},{"c":234.69,"h":235.37,"l":234.12,"n":233,"o":235.37,"t":"2026-10-12T12:05:00Z","v":13299,"vw":234.65386},{"c":235.6,"h":235.6,"l":234.55,"n":41,"o":234.69,"t":"2026-10-12T12:10:00Z","v":1846,"vw":235.103198},{"c":235.02,"h":235.5561,"l":235.01,"n":66,"o":235.5561,"t":"2026-10-12T12:15:00Z","v":2739,"vw":235.255718},{"c":234.7,"h":235.05,"l":234.68,"n":65,"o":235.05,"t":"2026-10-12T12:20:00Z","v":2678,"vw":234.737587},{"c":234.66,"h":235,"l":234.4125,"n":48,"o":234.51,"t":"2026-10-12T12:25:00Z","v":2017,"vw":234.615968},{"c":234.91,"h":234.97,"l":234.56,"n":55,"o":234.68,"t":"2026-10-12T12:30:00Z","v":1813,"vw":234.821815},{"c":234,"h":234.63,"l":233.5703,"n":354,"o":234.63,"t":"2026-10-12T12:35:00Z","v":9842,"vw":234.077064},{"c":233.55,"h":234.24,"l":233.46,"n":165,"o":233.88,"t":"2026-10-12T12:40:00Z","v":11471,"vw":233.859038},{"c":233,"h":233.75,"l":232.582,"n":220,"o":233.7,"t":"2026-10-12T12:45:00Z","v":8482,"vw":233.049606},{"c":233,"h":233.25,"l":232.7,"n":92,"o":232.7,"t":"2026-10-12T12:50:00Z","v":4033,"vw":232.997238},{"c":233.14,"h":233.577,"l":232.61,"n":223,"o":232.84,"t":"2026-10-12T12:55:00Z","v":29558,"vw":233.083139},{"c":233,"h":233.6,"l":232.75,"n":265,"o":233.59,"t":"2026-10-12T13:00:00Z","v":5803,"vw":233.010091},{"c":232.9,"h":233.09,"l":232.7465,"n":143,"o":233.09,"t":"2026-10-12T13:05:00Z","v":6129,"vw":232.934105},{"c":232.4612,"h":233,"l":232.05,"n":334,"o":232.85,"t":"2026-10-12T13:10:00Z","v":11205,"vw":232.465608},{"c":233.2792,"h":233.53,"l":231.84,"n":513,"o":232.16,"t":"2026-10-12T13:15:00Z","v":23032,"vw":232.367456},{"c":233.23,"h":233.49,"l":232.93,"n":128,"o":233.2,"t":"2026-10-12T13:20:00Z","v":4564,"vw":233.158642},{"c":234.69,"h":235,"l":232.56,"n":433,"o":233.3,"t":"2026-10-12T13:25:00Z","v":14883,"vw":233.680549},{"c":240.78,"h":242.17,"l":232.85,"n":6317,"o":234.625,"t":"2026-10-12T13:30:00Z","v":390273,"vw":237.773422},{"c":238.96,"h":242.46,"l":238.95,"n":3588,"o":240.58,"t":"2026-10-12T13:35:00Z","v":192132,"vw":240.807736},{"c":237.925,"h":239.91,"l":237.01,"n":3108,"o":238.8751,"t":"2026-10-12T13:40:00Z","v":155434,"vw":238.220779},{"c":237.45,"h":238.47,"l":236.96,"n":1843,"o":237.9475,"t":"2026-10-12T13:45:00Z","v":72592,"vw":237.566672},{"c":237.3405,"h":238.17,"l":236.72,"n":1596,"o":237.445,"t":"2026-10-12T13:50:00Z","v":68549,"vw":237.464438},{"c":236.81,"h":237.8,"l":236.585,"n":1235,"o":237.26,"t":"2026-10-12T13:55:00Z","v":40653,"vw":237.032734},{"c":236.93,"h":237.16,"l":235.08,"n":2160,"o":236.81,"t":"2026-10-12T14:00:00Z","v":92730,"vw":236.301493},{"c":237.89,"h":238.1,"l":236.74,"n":1504,"o":237.135,"t":"2026-10-12T14:05:00Z","v":64626,"vw":237.344914},{"c":236.93,"h":238.065,"l":236.825,"n":1363,"o":238.02,"t":"2026-10-12T14:10:00Z","v":58262,"vw":237.214924},{"c":238.1,"h":238.4993,"l":236.93,"n":1424,"o":236.93,"t":"2026-10-12T14:15:00Z","v":59174,"vw":237.533278},{"c":237.72,"h":238.3399,"l":237.4475,"n":1282,"o":238.16,"t":"2026-10-12T14:20:00Z","v":45104,"vw":237.817486},{"c":237.695,"h":237.9,"l":237.25,"n":1443,"o":237.6,"t":"2026-10-12T14:25:00Z","v":48980,"vw":237.567246},{"c":239.09,"h":239.15,"l":237.65,"n":1691,"o":237.66,"t":"2026-10-12T14:30:00Z","v":57615,"vw":238.565161},{"c":238.825,"h":239.38,"l":238.655,"n":1794,"o":239.15,"t":"2026-10-12T14:35:00Z","v":85748,"vw":239.09884},{"c":239.03,"h":239.88,"l":238.82,"n":1423,"o":238.83,"t":"2026-10-12T14:40:00Z","v":60594,"vw":239.207472},{"c":239.02,"h":239.6902,"l":238.89,"n":979,"o":239.17,"t":"2026-10-12T14:45:00Z","v":31167,"vw":239.397113},{"c":239.32,"h":239.77,"l":238.81,"n":1138,"o":239.02,"t":"2026-10-12T14:50:00Z","v":46795,"vw":239.260385},{"c":239.67,"h":239.905,"l":239.105,"n":963,"o":239.18,"t":"2026-10-12T14:55:00Z","v":29157,"vw":239.63031},{"c":239.38,"h":240.1128,"l":239.35,"n":1222,"o":239.64,"t":"2026-10-12T15:00:00Z","v":50771,"vw":239.783459},{"c":239.4,"h":239.7,"l":239.14,"n":1039,"o":239.37,"t":"2026-10-12T15:05:00Z","v":32750,"vw":239.331811},{"c":239.62,"h":239.78,"l":238.93,"n":1473,"o":239.4,"t":"2026-10-12T15:10:00Z","v":55213,"vw":239.313483},{"c":239.42,"h":239.84,"l":239.08,"n":1072,"o":239.72,"t":"2026-10-12T15:15:00Z","v":36994,"vw":239.472181},{"c":239.5,"h":239.66,"l":239.12,"n":1350,"o":239.43,"t":"2026-10-12T15:20:00Z","v":37124,"vw":239.431808},{"c":239.85,"h":240.01,"l":239.55,"n":1076,"o":239.5575,"t":"2026-10-12T15:25:00Z","v":29374,"vw":239.837123},{"c":239.36,"h":240,"l":239.29,"n":964,"o":239.915,"t":"2026-10-12T15:30:00Z","v":25001,"vw":239.641663},{"c":239.115,"h":239.48,"l":239.02,"n":762,"o":239.39,"t":"2026-10-12T15:35:00Z","v":26279,"vw":239.252587},{"c":238.97,"h":239.23,"l":238.89,"n":959,"o":239.07,"t":"2026-10-12T15:40:00Z","v":31860,"vw":239.024634},{"c":239.37,"h":239.37,"l":238.9069,"n":812,"o":238.97,"t":"2026-10-12T15:45:00Z","v":23948,"vw":239.154652},{"c":238.885,"h":239.45,"l":238.8801,"n":801,"o":239.365,"t":"2026-10-12T15:50:00Z","v":22749,"vw":239.124378},{"c":238.83,"h":238.88,"l":238.6,"n":638,"o":238.88,"t":"2026-10-12T15:55:00Z","v":21603,"vw":238.713742},{"c":238.405,"h":238.9,"l":238.31,"n":910,"o":238.765,"t":"2026-10-12T16:00:00Z","v":31291,"vw":238.588685},{"c":238.21,"h":238.5173,"l":238.1614,"n":806,"o":238.4,"t":"2026-10-12T16:05:00Z","v":24613,"vw":238.320636},{"c":238.33,"h":238.37,"l":236.92,"n":1384,"o":238.205,"t":"2026-10-12T16:10:00Z","v":35229,"vw":238.09368},{"c":238.43,"h":238.495,"l":238.25,"n":733,"o":238.28,"t":"2026-10-12T16:15:00Z","v":16317,"vw":238.376123},{"c":237.8394,"h":238.48,"l":237.8394,"n":780,"o":238.46,"t":"2026-10-12T16:20:00Z","v":20505,"vw":238.264782},{"c":237.52,"h":237.865,"l":237.5,"n":1026,"o":237.8201,"t":"2026-10-12T16:25:00Z","v":32920,"vw":237.695693},{"c":238.2872,"h":238.2872,"l":237.52,"n":904,"o":237.55,"t":"2026-10-12T16:30:00Z","v":27708,"vw":237.83333},{"c":238.115,"h":238.35,"l":238.01,"n":1043,"o":238.265,"t":"2026-10-12T16:35:00Z","v":31770,"vw":238.179812},{"c":237.99,"h":238.3623,"l":237.99,"n":739,"o":238.16,"t":"2026-10-12T16:40:00Z","v":33212,"vw":238.179117},{"c":238.35,"h":238.6,"l":237.8592,"n":1187,"o":237.94,"t":"2026-10-12T16:45:00Z","v":41956,"vw":238.273974},{"c":238.3,"h":238.39,"l":238.03,"n":1066,"o":238.35,"t":"2026-10-12T16:50:00Z","v":32024,"vw":238.230584},{"c":238.465,"h":238.61,"l":238.2005,"n":959,"o":238.295,"t":"2026-10-12T16:55:00Z","v":31721,"vw":238.395517},{"c":238.252,"h":238.44,"l":238.24,"n":659,"o":238.44,"t":"2026-10-12T17:00:00Z","v":17371,"vw":238.350819},{"c":238.5255,"h":238.5255,"l":238.21,"n":895,"o":238.295,"t":"2026-10-12T17:05:00Z","v":25233,"vw":238.359415},{"c":238.25,"h":238.54,"l":238.25,"n":793,"o":238.505,"t":"2026-10-12T17:10:00Z","v":23642,"vw":238.382079},{"c":238.17,"h":238.285,"l":238.0823,"n":912,"o":238.285,"t":"2026-10-12T17:15:00Z","v":25916,"vw":238.210032},{"c":238.37,"h":238.44,"l":238.18,"n":677,"o":238.185,"t":"2026-10-12T17:20:00Z","v":20012,"vw":238.329218},{"c":238.675,"h":238.69,"l":238.37,"n":668,"o":238.37,"t":"2026-10-12T17:25:00Z","v":17904,"vw":238.55778},{"c":238.58,"h":238.705,"l":238.5,"n":658,"o":238.675,"t":"2026-10-12T17:30:00Z","v":17974,"vw":238.594012},{"c":238.605,"h":238.69,"l":238.365,"n":680,"o":238.565,"t":"2026-10-12T17:35:00Z","v":15206,"vw":238.549127},{"c":238.5,"h":238.68,"l":238.46,"n":552,"o":238.54,"t":"2026-10-12T17:40:00Z","v":12988,"vw":238.554944},{"c":238.485,"h":238.64,"l":238.425,"n":611,"o":238.605,"t":"2026-10-12T17:45:00Z","v":15292,"vw":238.524373},{"c":238.13,"h":238.52,"l":238.07,"n":785,"o":238.48,"t":"2026-10-12T17:50:00Z","v":16528,"vw":238.303484},{"c":237.87,"h":238.19,"l":237.86,"n":721,"o":238.13,"t":"2026-10-12T17:55:00Z","v":20818,"vw":237.964685},{"c":237.65,"h":238.0599,"l":237.61,"n":891,"o":237.91,"t":"2026-10-12T18:00:00Z","v":33449,"vw":237.757204},{"c":237.71,"h":237.81,"l":237.47,"n":939,"o":237.69,"t":"2026-10-12T18:05:00Z","v":23852,"vw":237.672348},{"c":237.685,"h":237.875,"l":237.55,"n":658,"o":237.72,"t":"2026-10-12T18:10:00Z","v":19175,"vw":237.67718},{"c":237.415,"h":237.72,"l":237.32,"n":900,"o":237.685,"t":"2026-10-12T18:15:00Z","v":27181,"vw":237.464053},{"c":237.585,"h":237.6,"l":237.39,"n":830,"o":237.48,"t":"2026-10-12T18:20:00Z","v":23279,"vw":237.507315},{"c":237.595,"h":237.74,"l":237.5,"n":643,"o":237.59,"t":"2026-10-12T18:25:00Z","v":15542,"vw":237.623593},{"c":237.675,"h":237.7499,"l":237.405,"n":848,"o":237.61,"t":"2026-10-12T18:30:00Z","v":22881,"vw":237.5845},{"c":237.66,"h":237.72,"l":237.6,"n":650,"o":237.67,"t":"2026-10-12T18:35:00Z","v":16549,"vw":237.66682},{"c":237.63,"h":237.76,"l":237.59,"n":946,"o":237.7,"t":"2026-10-12T18:40:00Z","v":23559,"vw":237.663153},{"c":238,"h":238.0525,"l":237.61,"n":810,"o":237.61,"t":"2026-10-12T18:45:00Z","v":22349,"vw":237.925947},{"c":238.08,"h":238.22,"l":237.87,"n":740,"o":238.01,"t":"2026-10-12T18:50:00Z","v":21927,"vw":238.066512},{"c":238.28,"h":238.5,"l":238.085,"n":866,"o":238.12,"t":"2026-10-12T18:55:00Z","v":31379,"vw":238.283431},{"c":238.165,"h":238.385,"l":237.915,"n":811,"o":238.27,"t":"2026-10-12T19:00:00Z","v":22381,"vw":238.133209},{"c":237.83,"h":238.21,"l":237.83,"n":1189,"o":238.165,"t":"2026-10-12T19:05:00Z","v":40342,"vw":238.110397},{"c":237.65,"h":237.9275,"l":237.61,"n":932,"o":237.86,"t":"2026-10-12T19:10:00Z","v":23506,"vw":237.747531},{"c":237.71,"h":237.72,"l":237.565,"n":916,"o":237.65,"t":"2026-10-12T19:15:00Z","v":21989,"vw":237.643592},{"c":237.62,"h":237.78,"l":237.61,"n":998,"o":237.67,"t":"2026-10-12T19:20:00Z","v":23697,"vw":237.690978},{"c":237.34,"h":237.71,"l":237.31,"n":1173,"o":237.665,"t":"2026-10-12T19:25:00Z","v":37461,"vw":237.440157},{"c":237.76,"h":237.81,"l":237.2026,"n":1535,"o":237.31,"t":"2026-10-12T19:30:00Z","v":43883,"vw":237.479738},{"c":237.53,"h":237.94,"l":237.39,"n":1304,"o":237.76,"t":"2026-10-12T19:35:00Z","v":36016,"vw":237.610814},{"c":237.33,"h":237.54,"l":237.12,"n":1566,"o":237.4825,"t":"2026-10-12T19:40:00Z","v":42979,"vw":237.323428},{"c":237.5,"h":237.53,"l":237.13,"n":1558,"o":237.36,"t":"2026-10-12T19:45:00Z","v":56332,"vw":237.321551},{"c":237.995,"h":238.21,"l":237.4,"n":2961,"o":237.5,"t":"2026-10-12T19:50:00Z","v":94974,"vw":237.729716},{"c":238.1,"h":238.24,"l":237.93,"n":6288,"o":238.06,"t":"2026-10-12T19:55:00Z","v":201271,"vw":238.111457},{"c":237.2805,"h":238.14,"l":237.2805,"n":174,"o":238.14,"t":"2026-10-12T20:00:00Z","v":642827,"vw":238.139688},{"c":237.05,"h":238.448,"l":237.01,"n":46,"o":238.448,"t":"2026-10-12T20:05:00Z","v":3375,"vw":237.335913},{"c":238,"h":238,"l":238,"n":2,"o":238,"t":"2026-10-12T20:10:00Z","v":102,"vw":238},{"c":237.49,"h":237.5,"l":237.25,"n":25,"o":237.2694,"t":"2026-10-12T20:15:00Z","v":809,"vw":237.416042},{"c":237.42,"h":237.42,"l":237.34,"n":8,"o":237.34,"t":"2026-10-12T20:20:00Z","v":169,"vw":237.385591},{"c":238.0782,"h":238.0782,"l":237.48,"n":12,"o":237.73,"t":"2026-10-12T20:25:00Z","v":1540,"vw":237.957812},{"c":238.09,"h":238.09,"l":238,"n":12,"o":238,"t":"2026-10-12T20:30:00Z","v":219,"vw":238.05},{"c":237.8,"h":237.8,"l":237.39,"n":28,"o":237.39,"t":"2026-10-12T20:40:00Z","v":576,"vw":237.748492},{"c":237.47,"h":237.59,"l":237.47,"n":4,"o":237.59,"t":"2026-10-12T20:50:00Z","v":174,"vw":237.523793},{"c":237.6059,"h":237.6059,"l":237.6059,"n":1,"o":237.6059,"t":"2026-10-12T20:55:00Z","v":76,"vw":237.6059},{"c":237.51,"h":237.51,"l":237.5,"n":6,"o":237.5,"t":"2026-10-12T21:45:00Z","v":188,"vw":237.50625},{"c":237.47,"h":237.6007,"l":237.47,"n":5,"o":237.6007,"t":"2026-10-12T21:50:00Z","v":178,"vw":237.563357},{"c":237.5416,"h":237.5416,"l":237.5416,"n":6,"o":237.5416,"t":"2026-10-12T22:35:00Z","v":228,"vw":237.5416},{"c":237.83,"h":237.83,"l":237.83,"n":4,"o":237.83,"t":"2026-10-12T22:55:00Z","v":254,"vw":237.83},{"c":237.9,"h":237.9,"l":237.9,"n":7,"o":237.9,"t":"2026-10-12T23:00:00Z","v":201,"vw":237.9},{"c":237.5838,"h":237.5838,"l":237.5838,"n":3,"o":237.5838,"t":"2026-10-12T23:05:00Z","v":72,"vw":237.5838},{"c":237.93,"h":238.15,"l":237.93,"n":7,"o":238.15,"t":"2026-10-12T23:15:00Z","v":148,"vw":237.992857},{"c":238.62,"h":238.62,"l":237.93,"n":14,"o":237.93,"t":"2026-10-12T23:20:00Z","v":254,"vw":238.359623},{"c":238.1931,"h":238.1931,"l":238.1931,"n":3,"o":238.1931,"t":"2026-10-12T23:30:00Z","v":86,"vw":238.1931},{"c":238.7257,"h":238.7257,"l":238.7257,"n":6,"o":238.7257,"t":"2026-10-12T23:35:00Z","v":102,"vw":238.7257},{"c":238.32,"h":238.32,"l":238.32,"n":9,"o":238.32,"t":"2026-10-12T23:40:00Z","v":280,"vw":238.32},{"c":238.09,"h":238.11,"l":238.09,"n":10,"o":238.1,"t":"2026-10-12T23:55:00Z","v":998,"vw":238.092575},{"c":235.54,"h":239,"l":235.34,"n":700,"o":237.01,"t":"2026-10-13T08:00:00Z","v":14589,"vw":237.167504},{"c":237.01,"h":237.02,"l":235.31,"n":46,"o":235.5,"t":"2026-10-13T08:05:00Z","v":836,"vw":235.674815},{"c":235.15,"h":235.5,"l":235.15,"n":66,"o":235.44,"t":"2026-10-13T08:10:00Z","v":1736,"vw":235.355978},{"c":235.31,"h":235.45,"l":235.31,"n":21,"o":235.45,"t":"2026-10-13T08:15:00Z","v":828,"vw":235.397767},{"c":235.3,"h":235.37,"l":235.28,"n":39,"o":235.37,"t":"2026-10-13T08:25:00Z","v":2171,"vw":235.302072},{"c":235.5,"h":235.5,"l":235.42,"n":30,"o":235.46,"t":"2026-10-13T08:30:00Z","v":830,"vw":235.445672},{"c":235.75,"h":235.75,"l":235.75,"n":2,"o":235.75,"t":"2026-10-13T08:40:00Z","v":104,"vw":235.75},{"c":235,"h":235.71,"l":235,"n":50,"o":235.71,"t":"2026-10-13T08:45:00Z","v":1513,"vw":235.286524},{"c":234.88,"h":234.88,"l":234.88,"n":5,"o":234.88,"t":"2026-10-13T08:55:00Z","v":147,"vw":234.88},{"c":234.75,"h":234.84,"l":234.75,"n":5,"o":234.84,"t":"2026-10-13T09:00:00Z","v":344,"vw":234.787037},{"c":235,"h":235.06,"l":234.92,"n":9,"o":234.94,"t":"2026-10-13T09:05:00Z","v":572,"vw":234.975223},{"c":235.02,"h":235.02,"l":235.02,"n":13,"o":235.02,"t":"2026-10-13T09:10:00Z","v":226,"vw":235.02},{"c":234.7804,"h":234.7804,"l":234.7804,"n":1,"o":234.7804,"t":"2026-10-13T09:15:00Z","v":40,"vw":234.7804},{"c":234.89,"h":234.89,"l":234.8241,"n":9,"o":234.8241,"t":"2026-10-13T09:20:00Z","v":303,"vw":234.868968},{"c":234.81,"h":234.81,"l":234.81,"n":8,"o":234.81,"t":"2026-10-13T09:25:00Z","v":151,"vw":234.81},{"c":234.74,"h":234.79,"l":234.74,"n":22,"o":234.78,"t":"2026-10-13T09:30:00Z","v":749,"vw":234.780665},{"c":234.69,"h":234.7,"l":234.69,"n":7,"o":234.7,"t":"2026-10-13T09:35:00Z","v":224,"vw":234.692688},{"c":234.69,"h":234.69,"l":234.69,"n":2,"o":234.69,"t":"2026-10-13T09:40:00Z","v":306,"vw":234.69},{"c":234.94,"h":234.96,"l":234.93,"n":21,"o":234.93,"t":"2026-10-13T09:45:00Z","v":1009,"vw":234.939888},{"c":235.15,"h":235.29,"l":235.15,"n":13,"o":235.29,"t":"2026-10-13T09:50:00Z","v":216,"vw":235.238235},{"c":235.5,"h":235.54,"l":235.5,"n":7,"o":235.54,"t":"2026-10-13T10:05:00Z","v":494,"vw":235.526091},{"c":235.67,"h":235.81,"l":235.67,"n":9,"o":235.81,"t":"2026-10-13T10:10:00Z","v":525,"vw":235.697202},{"c":235.38,"h":235.41,"l":235.38,"n":2,"o":235.41,"t":"2026-10-13T10:30:00Z","v":300,"vw":235.388},{"c":235.51,"h":235.51,"l":235.25,"n":25,"o":235.49,"t":"2026-10-13T10:40:00Z","v":481,"vw":235.438877},{"c":235.3,"h":235.6,"l":235.19,"n":21,"o":235.41,"t":"2026-10-13T10:45:00Z","v":362,"vw":235.345173},{"c":237.01,"h":237.01,"l":236,"n":111,"o":236,"t":"2026-10-13T11:00:00Z","v":4159,"vw":236.579392},{"c":237,"h":237.27,"l":236.92,"n":77,"o":236.92,"t":"2026-10-13T11:05:00Z","v":4507,"vw":237.141665},{"c":237,"h":237,"l":236.98,"n":21,"o":236.98,"t":"2026-10-13T11:10:00Z","v":679,"vw":236.988386},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-13T11:15:00Z","v":2400,"vw":237},{"c":236.32,"h":236.79,"l":236.32,"n":15,"o":236.79,"t":"2026-10-13T11:20:00Z","v":633,"vw":236.705928},{"c":236.74,"h":236.75,"l":236.56,"n":17,"o":236.56,"t":"2026-10-13T11:25:00Z","v":375,"vw":236.717143},{"c":236.77,"h":236.77,"l":236.77,"n":2,"o":236.77,"t":"2026-10-13T11:30:00Z","v":104,"vw":236.77},{"c":236.91,"h":236.91,"l":236.88,"n":8,"o":236.88,"t":"2026-10-13T11:35:00Z","v":356,"vw":236.90562},{"c":236.85,"h":236.8585,"l":236.85,"n":10,"o":236.8585,"t":"2026-10-13T11:40:00Z","v":493,"vw":236.851648},{"c":236.79,"h":236.86,"l":236.79,"n":15,"o":236.86,"t":"2026-10-13T11:45:00Z","v":513,"vw":236.806613},{"c":236.75,"h":236.8627,"l":236.75,"n":24,"o":236.8627,"t":"2026-10-13T11:50:00Z","v":1256,"vw":236.796822},{"c":236.76,"h":236.77,"l":236.71,"n":23,"o":236.71,"t":"2026-10-13T11:55:00Z","v":331,"vw":236.739932},{"c":236.3,"h":236.65,"l":236.29,"n":41,"o":236.65,"t":"2026-10-13T12:00:00Z","v":766,"vw":236.457134},{"c":235.85,"h":235.85,"l":235.85,"n":8,"o":235.85,"t":"2026-10-13T12:05:00Z","v":417,"vw":235.85},{"c":235.72,"h":235.75,"l":235.72,"n":27,"o":235.75,"t":"2026-10-13T12:10:00Z","v":455,"vw":235.72375},{"c":235.5,"h":235.8,"l":235.5,"n":29,"o":235.75,"t":"2026-10-13T12:15:00Z","v":1229,"vw":235.665585},{"c":236.5,"h":236.5,"l":236.5,"n":10,"o":236.5,"t":"2026-10-13T12:20:00Z","v":129,"vw":236.5},{"c":235.99,"h":236,"l":235.87,"n":13,"o":236,"t":"2026-10-13T12:25:00Z","v":277,"vw":235.967551},{"c":236.7229,"h":236.75,"l":236.2,"n":34,"o":236.2,"t":"2026-10-13T12:35:00Z","v":684,"vw":236.584871},{"c":236.45,"h":236.74,"l":236.45,"n":17,"o":236.73,"t":"2026-10-13T12:40:00Z","v":1089,"vw":236.660976},{"c":237.43,"h":238.14,"l":236.62,"n":344,"o":236.62,"t":"2026-10-13T12:45:00Z","v":19143,"vw":237.456852},{"c":236.62,"h":236.73,"l":236.62,"n":42,"o":236.66,"t":"2026-10-13T12:50:00Z","v":947,"vw":236.682055},{"c":236.32,"h":236.32,"l":236.32,"n":1,"o":236.32,"t":"2026-10-13T12:55:00Z","v":50,"vw":236.32},{"c":237.38,"h":237.38,"l":236.54,"n":41,"o":236.54,"t":"2026-10-13T13:00:00Z","v":857,"vw":236.94738},{"c":237.51,"h":237.74,"l":237.44,"n":19,"o":237.44,"t":"2026-10-13T13:05:00Z","v":528,"vw":237.479351},{"c":237,"h":237.6925,"l":236.82,"n":11,"o":236.82,"t":"2026-10-13T13:10:00Z","v":301,"vw":237.211777},{"c":237.6857,"h":237.6857,"l":237.13,"n":26,"o":237.61,"t":"2026-10-13T13:20:00Z","v":753,"vw":237.421552},{"c":236.44,"h":237.6,"l":236.44,"n":81,"o":237.11,"t":"2026-10-13T13:25:00Z","v":1575,"vw":236.993901},{"c":238.3,"h":239.88,"l":236.28,"n":2849,"o":236.28,"t":"2026-10-13T13:30:00Z","v":174612,"vw":237.879468},{"c":238.57,"h":239.2,"l":237.76,"n":1387,"o":238.3,"t":"2026-10-13T13:35:00Z","v":45666,"vw":238.63584},{"c":240.675,"h":240.78,"l":238.2822,"n":2024,"o":238.2822,"t":"2026-10-13T13:40:00Z","v":90485,"vw":239.932845},{"c":240.96,"h":240.99,"l":239.98,"n":1655,"o":240.675,"t":"2026-10-13T13:45:00Z","v":54905,"vw":240.502677},{"c":240.62,"h":241.47,"l":240.3918,"n":1501,"o":240.98,"t":"2026-10-13T13:50:00Z","v":54764,"vw":240.998233},{"c":239.43,"h":240.67,"l":238.72,"n":1362,"o":240.62,"t":"2026-10-13T13:55:00Z","v":42841,"vw":239.429206},{"c":239.405,"h":239.48,"l":238.57,"n":1281,"o":239.44,"t":"2026-10-13T14:00:00Z","v":44653,"vw":239.023537},{"c":239.795,"h":240.245,"l":239.435,"n":1068,"o":239.435,"t":"2026-10-13T14:05:00Z","v":32933,"vw":239.870535},{"c":238.33,"h":239.8972,"l":238.33,"n":1145,"o":239.69,"t":"2026-10-13T14:10:00Z","v":48667,"vw":239.202088},{"c":238.08,"h":238.61,"l":237.5699,"n":1330,"o":238.33,"t":"2026-10-13T14:15:00Z","v":44209,"vw":238.032522},{"c":237.715,"h":238.27,"l":237.4368,"n":911,"o":238.075,"t":"2026-10-13T14:20:00Z","v":24398,"vw":237.831078},{"c":237.5,"h":238,"l":237.465,"n":803,"o":237.715,"t":"2026-10-13T14:25:00Z","v":23710,"vw":237.686741},{"c":237.07,"h":237.66,"l":237,"n":950,"o":237.62,"t":"2026-10-13T14:30:00Z","v":26418,"vw":237.381674},{"c":237.895,"h":238.16,"l":237.08,"n":984,"o":237.15,"t":"2026-10-13T14:35:00Z","v":33476,"vw":237.610456},{"c":237.39,"h":238.3,"l":237.2206,"n":858,"o":237.89,"t":"2026-10-13T14:40:00Z","v":27696,"vw":237.737475},{"c":236.73,"h":237.4,"l":236.5,"n":1018,"o":237.36,"t":"2026-10-13T14:45:00Z","v":44192,"vw":236.761608},{"c":236.83,"h":237.16,"l":236.13,"n":1297,"o":236.825,"t":"2026-10-13T14:50:00Z","v":44632,"vw":236.479615},{"c":237.275,"h":237.275,"l":236.83,"n":899,"o":236.865,"t":"2026-10-13T14:55:00Z","v":27831,"vw":237.070488},{"c":237.23,"h":237.29,"l":236.86,"n":884,"o":237.24,"t":"2026-10-13T15:00:00Z","v":27964,"vw":237.046257},{"c":236.92,"h":237.37,"l":236.75,"n":993,"o":237.23,"t":"2026-10-13T15:05:00Z","v":31891,"vw":237.165923},{"c":237.59,"h":237.82,"l":236.92,"n":1338,"o":236.92,"t":"2026-10-13T15:10:00Z","v":97251,"vw":237.392912},{"c":237.922,"h":237.922,"l":237.2301,"n":873,"o":237.595,"t":"2026-10-13T15:15:00Z","v":28541,"vw":237.576044},{"c":237.86,"h":238.0199,"l":237.56,"n":850,"o":237.8,"t":"2026-10-13T15:20:00Z","v":24816,"vw":237.769898},{"c":237.82,"h":238.01,"l":237.62,"n":993,"o":237.91,"t":"2026-10-13T15:25:00Z","v":28410,"vw":237.788931},{"c":238.1075,"h":238.28,"l":237.82,"n":922,"o":237.82,"t":"2026-10-13T15:30:00Z","v":23730,"vw":238.113022},{"c":237.9025,"h":238.24,"l":237.6916,"n":848,"o":238.105,"t":"2026-10-13T15:35:00Z","v":19587,"vw":238.00781},{"c":237.175,"h":237.86,"l":237.0721,"n":764,"o":237.84,"t":"2026-10-13T15:40:00Z","v":22200,"vw":237.362628},{"c":236.74,"h":237.28,"l":236.68,"n":690,"o":237.24,"t":"2026-10-13T15:45:00Z","v":18598,"vw":236.903385},{"c":236.53,"h":236.78,"l":236.3401,"n":729,"o":236.76,"t":"2026-10-13T15:50:00Z","v":28585,"vw":236.614794},{"c":236.3,"h":236.63,"l":236.2,"n":757,"o":236.53,"t":"2026-10-13T15:55:00Z","v":23213,"vw":236.424009},{"c":236.35,"h":236.57,"l":236.14,"n":965,"o":236.315,"t":"2026-10-13T16:00:00Z","v":33561,"vw":236.345278},{"c":236.6218,"h":236.81,"l":236.31,"n":672,"o":236.35,"t":"2026-10-13T16:05:00Z","v":20299,"vw":236.502604},{"c":236.93,"h":237.36,"l":236.5602,"n":878,"o":236.72,"t":"2026-10-13T16:10:00Z","v":26694,"vw":236.900702},{"c":236.57,"h":236.93,"l":236.56,"n":575,"o":236.93,"t":"2026-10-13T16:15:00Z","v":15199,"vw":236.729931},{"c":236.565,"h":236.73,"l":236.44,"n":635,"o":236.59,"t":"2026-10-13T16:20:00Z","v":17370,"vw":236.561699},{"c":236.545,"h":236.63,"l":236.4207,"n":528,"o":236.54,"t":"2026-10-13T16:25:00Z","v":13934,"vw":236.515947},{"c":236.41,"h":236.82,"l":236.41,"n":785,"o":236.545,"t":"2026-10-13T16:30:00Z","v":23484,"vw":236.645471},{"c":235.875,"h":236.55,"l":235.8,"n":914,"o":236.5,"t":"2026-10-13T16:35:00Z","v":37738,"vw":236.06591},{"c":235.95,"h":236.02,"l":235.54,"n":1044,"o":235.875,"t":"2026-10-13T16:40:00Z","v":44479,"vw":235.81053},{"c":235.83,"h":236.26,"l":235.7225,"n":1079,"o":235.92,"t":"2026-10-13T16:45:00Z","v":41334,"vw":235.96502},{"c":235.595,"h":235.84,"l":235.52,"n":811,"o":235.8251,"t":"2026-10-13T16:50:00Z","v":30072,"vw":235.680178},{"c":235.68,"h":235.698,"l":235.19,"n":1347,"o":235.595,"t":"2026-10-13T16:55:00Z","v":57271,"vw":235.428974},{"c":235.9,"h":236.02,"l":235.64,"n":749,"o":235.65,"t":"2026-10-13T17:00:00Z","v":24212,"vw":235.823626},{"c":235.91,"h":236.025,"l":235.61,"n":661,"o":235.925,"t":"2026-10-13T17:05:00Z","v":17229,"vw":235.797473},{"c":235.895,"h":236.05,"l":235.67,"n":634,"o":235.8801,"t":"2026-10-13T17:10:00Z","v":14895,"vw":235.869562},{"c":235.85,"h":235.96,"l":235.59,"n":680,"o":235.84,"t":"2026-10-13T17:15:00Z","v":20709,"vw":235.711704},{"c":236.4,"h":236.4,"l":235.81,"n":985,"o":235.87,"t":"2026-10-13T17:20:00Z","v":31137,"vw":236.046258},{"c":236.385,"h":236.455,"l":236.29,"n":779,"o":236.33,"t":"2026-10-13T17:25:00Z","v":24556,"vw":236.368504},{"c":236.65,"h":236.65,"l":236.31,"n":697,"o":236.35,"t":"2026-10-13T17:30:00Z","v":18648,"vw":236.51189},{"c":236.36,"h":236.76,"l":236.22,"n":748,"o":236.61,"t":"2026-10-13T17:35:00Z","v":20950,"vw":236.576719},{"c":236.51,"h":236.52,"l":236.315,"n":699,"o":236.315,"t":"2026-10-13T17:40:00Z","v":22195,"vw":236.445844},{"c":236.33,"h":236.51,"l":236.23,"n":801,"o":236.47,"t":"2026-10-13T17:45:00Z","v":17283,"vw":236.372438},{"c":236.525,"h":236.54,"l":236.23,"n":563,"o":236.335,"t":"2026-10-13T17:50:00Z","v":12569,"vw":236.401184},{"c":236.48,"h":236.685,"l":236.36,"n":777,"o":236.48,"t":"2026-10-13T17:55:00Z","v":19036,"vw":236.531827},{"c":236.64,"h":236.79,"l":236.5,"n":662,"o":236.53,"t":"2026-10-13T18:00:00Z","v":15913,"vw":236.628491},{"c":237.32,"h":237.4,"l":236.635,"n":858,"o":236.635,"t":"2026-10-13T18:05:00Z","v":20397,"vw":237.048631},{"c":236.88,"h":237.33,"l":236.79,"n":675,"o":237.33,"t":"2026-10-13T18:10:00Z","v":18120,"vw":237.056809},{"c":237.09,"h":237.1,"l":236.75,"n":811,"o":236.86,"t":"2026-10-13T18:15:00Z","v":21575,"vw":236.895752},{"c":236.999,"h":237.1,"l":236.805,"n":701,"o":237.1,"t":"2026-10-13T18:20:00Z","v":23904,"vw":236.970465},{"c":237.18,"h":237.225,"l":236.81,"n":790,"o":237,"t":"2026-10-13T18:25:00Z","v":19140,"vw":237.025374},{"c":237.63,"h":237.8,"l":237.04,"n":1539,"o":237.16,"t":"2026-10-13T18:30:00Z","v":57835,"vw":237.435124},{"c":237.8501,"h":237.92,"l":237.53,"n":916,"o":237.63,"t":"2026-10-13T18:35:00Z","v":36335,"vw":237.718159},{"c":238.02,"h":238.12,"l":237.8,"n":686,"o":237.9,"t":"2026-10-13T18:40:00Z","v":35665,"vw":237.932263},{"c":238.14,"h":238.23,"l":238,"n":865,"o":238.1,"t":"2026-10-13T18:45:00Z","v":26632,"vw":238.095978},{"c":238.275,"h":238.4408,"l":238.145,"n":759,"o":238.145,"t":"2026-10-13T18:50:00Z","v":93133,"vw":238.344534},{"c":238.02,"h":238.32,"l":237.865,"n":788,"o":238.27,"t":"2026-10-13T18:55:00Z","v":23463,"vw":238.071222},{"c":237.601,"h":238.1,"l":237.601,"n":606,"o":238.02,"t":"2026-10-13T19:00:00Z","v":20179,"vw":237.86036},{"c":237.68,"h":237.735,"l":237.48,"n":861,"o":237.65,"t":"2026-10-13T19:05:00Z","v":24558,"vw":237.587663},{"c":237.63,"h":237.72,"l":237.485,"n":836,"o":237.72,"t":"2026-10-13T19:10:00Z","v":24778,"vw":237.573856},{"c":237.565,"h":237.7,"l":237.52,"n":871,"o":237.67,"t":"2026-10-13T19:15:00Z","v":25700,"vw":237.614395},{"c":237.515,"h":237.7,"l":237.08,"n":1200,"o":237.57,"t":"2026-10-13T19:20:00Z","v":40176,"vw":237.373092},{"c":237.52,"h":237.6,"l":237.35,"n":992,"o":237.515,"t":"2026-10-13T19:25:00Z","v":32389,"vw":237.458243},{"c":237.89,"h":237.915,"l":237.46,"n":1106,"o":237.53,"t":"2026-10-13T19:30:00Z","v":27822,"vw":237.694664},{"c":237.46,"h":237.915,"l":237.46,"n":1050,"o":237.85,"t":"2026-10-13T19:35:00Z","v":27143,"vw":237.771482},{"c":237.125,"h":237.51,"l":236.99,"n":1251,"o":237.49,"t":"2026-10-13T19:40:00Z","v":39147,"vw":237.209006},{"c":237.1,"h":237.465,"l":236.93,"n":1401,"o":237.175,"t":"2026-10-13T19:45:00Z","v":40028,"vw":237.147917},{"c":236.85,"h":237.4499,"l":236.81,"n":2121,"o":237.14,"t":"2026-10-13T19:50:00Z","v":73467,"vw":237.101478},{"c":236.26,"h":236.82,"l":236.14,"n":5965,"o":236.82,"t":"2026-10-13T19:55:00Z","v":220773,"vw":236.34636},{"c":236,"h":236.3,"l":235.79,"n":237,"o":236.26,"t":"2026-10-13T20:00:00Z","v":665047,"vw":236.279022},{"c":235.2,"h":235.34,"l":235.2,"n":72,"o":235.34,"t":"2026-10-13T20:05:00Z","v":44376,"vw":235.254014},{"c":235.28,"h":236.38,"l":235.2,"n":23,"o":236.38,"t":"2026-10-13T20:10:00Z","v":1823,"vw":235.370857},{"c":236.3186,"h":236.3186,"l":236.2365,"n":7,"o":236.2365,"t":"2026-10-13T20:15:00Z","v":1545,"vw":236.316364},{"c":235.6466,"h":235.6466,"l":235.6466,"n":2,"o":235.6466,"t":"2026-10-13T20:20:00Z","v":305,"vw":235.6466},{"c":236.28,"h":236.28,"l":236,"n":8,"o":236.2,"t":"2026-10-13T20:25:00Z","v":26171,"vw":236.278814},{"c":236.3176,"h":236.3176,"l":235.6778,"n":2,"o":235.6778,"t":"2026-10-13T20:30:00Z","v":400,"vw":236.15765},{"c":235.56,"h":235.57,"l":235.55,"n":13,"o":235.56,"t":"2026-10-13T20:35:00Z","v":1285,"vw":235.560034},{"c":235.75,"h":235.75,"l":235.75,"n":2,"o":235.75,"t":"2026-10-13T20:45:00Z","v":97,"vw":235.75},{"c":236.28,"h":236.28,"l":235.7001,"n":3,"o":235.7001,"t":"2026-10-13T20:55:00Z","v":408,"vw":236.135025},{"c":237.1817,"h":237.1817,"l":237.1817,"n":2,"o":237.1817,"t":"2026-10-13T21:00:00Z","v":101,"vw":237.1817},{"c":235.7,"h":237.9,"l":235.7,"n":5,"o":236,"t":"2026-10-13T21:10:00Z","v":901,"vw":236.763889},{"c":236,"h":236,"l":236,"n":5,"o":236,"t":"2026-10-13T21:25:00Z","v":63,"vw":236},{"c":236.01,"h":236.01,"l":236.0001,"n":3,"o":236.0001,"t":"2026-10-13T21:35:00Z","v":543,"vw":236.00085},{"c":236.26,"h":236.26,"l":236.26,"n":1,"o":236.26,"t":"2026-10-13T21:40:00Z","v":200,"vw":236.26},{"c":236.2,"h":236.2,"l":236.2,"n":2,"o":236.2,"t":"2026-10-13T21:55:00Z","v":51,"vw":236.2},{"c":236.15,"h":236.15,"l":236.15,"n":8,"o":236.15,"t":"2026-10-13T22:00:00Z","v":172,"vw":236.15},{"c":236.03,"h":236.03,"l":236.03,"n":12,"o":236.03,"t":"2026-10-13T22:05:00Z","v":183,"vw":236.03},{"c":235.8,"h":235.8,"l":235.8,"n":1,"o":235.8,"t":"2026-10-13T22:10:00Z","v":50,"vw":235.8},{"c":236,"h":236,"l":236,"n":3,"o":236,"t":"2026-10-13T22:55:00Z","v":91,"vw":236},{"c":235.7,"h":235.7,"l":235.7,"n":4,"o":235.7,"t":"2026-10-13T23:15:00Z","v":130,"vw":235.7},{"c":236,"h":236.1,"l":236,"n":4,"o":236.1,"t":"2026-10-13T23:45:00Z","v":200,"vw":236.048571},{"c":236.1,"h":236.85,"l":235.86,"n":280,"o":236.7382,"t":"2026-10-14T08:00:00Z","v":4355,"vw":236.539718},{"c":236.16,"h":236.16,"l":236.16,"n":1,"o":236.16,"t":"2026-10-14T08:05:00Z","v":50,"vw":236.16},{"c":235.68,"h":235.68,"l":235.68,"n":7,"o":235.68,"t":"2026-10-14T08:15:00Z","v":86,"vw":235.68},{"c":235.97,"h":236,"l":235.97,"n":12,"o":236,"t":"2026-10-14T08:35:00Z","v":220,"vw":235.98},{"c":236.18,"h":236.18,"l":236.18,"n":2,"o":236.18,"t":"2026-10-14T09:00:00Z","v":51,"vw":236.18},{"c":236.97,"h":236.97,"l":236.97,"n":35,"o":236.97,"t":"2026-10-14T09:10:00Z","v":215,"vw":236.97},{"c":236.57,"h":236.57,"l":236.57,"n":8,"o":236.57,"t":"2026-10-14T10:00:00Z","v":78,"vw":236.57},{"c":236.49,"h":236.49,"l":236.49,"n":3,"o":236.49,"t":"2026-10-14T10:25:00Z","v":118,"vw":236.49},{"c":236.5,"h":236.5,"l":236.5,"n":5,"o":236.5,"t":"2026-10-14T10:35:00Z","v":70,"vw":236.5},{"c":236.8,"h":236.8,"l":236.8,"n":7,"o":236.8,"t":"2026-10-14T10:50:00Z","v":414,"vw":236.8},{"c":236.98,"h":236.98,"l":236.77,"n":31,"o":236.77,"t":"2026-10-14T11:00:00Z","v":363,"vw":236.859125},{"c":236.6,"h":236.63,"l":236.6,"n":8,"o":236.63,"t":"2026-10-14T11:05:00Z","v":185,"vw":236.622588},{"c":236.71,"h":236.92,"l":236.71,"n":15,"o":236.83,"t":"2026-10-14T11:10:00Z","v":271,"vw":236.818},{"c":236.48,"h":236.62,"l":236.48,"n":39,"o":236.62,"t":"2026-10-14T11:35:00Z","v":1050,"vw":236.570306},{"c":236.79,"h":236.79,"l":236.79,"n":2,"o":236.79,"t":"2026-10-14T11:40:00Z","v":74,"vw":236.79},{"c":236.22,"h":236.3,"l":236.181,"n":9,"o":236.181,"t":"2026-10-14T11:50:00Z","v":236,"vw":236.242},{"c":236.58,"h":236.58,"l":236.52,"n":8,"o":236.52,"t":"2026-10-14T12:00:00Z","v":176,"vw":236.55},{"c":236.62,"h":236.62,"l":236.62,"n":4,"o":236.62,"t":"2026-10-14T12:05:00Z","v":249,"vw":236.62},{"c":236.52,"h":236.52,"l":236.5,"n":97,"o":236.5,"t":"2026-10-14T12:10:00Z","v":759,"vw":236.504665},{"c":235.6,"h":236.28,"l":235.5,"n":47,"o":236.28,"t":"2026-10-14T12:30:00Z","v":1132,"vw":235.854373},{"c":235.5,"h":235.78,"l":235.5,"n":20,"o":235.5001,"t":"2026-10-14T12:35:00Z","v":374,"vw":235.614457},{"c":235.2,"h":235.5,"l":235.2,"n":29,"o":235.2,"t":"2026-10-14T12:40:00Z","v":597,"vw":235.36301},{"c":235.23,"h":235.49,"l":235.2,"n":19,"o":235.2,"t":"2026-10-14T12:45:00Z","v":462,"vw":235.267467},{"c":235.07,"h":235.4,"l":235.07,"n":59,"o":235.39,"t":"2026-10-14T12:50:00Z","v":3135,"vw":235.289227},{"c":235.01,"h":235.23,"l":235.01,"n":14,"o":235.01,"t":"2026-10-14T12:55:00Z","v":856,"vw":235.05541},{"c":235.23,"h":235.23,"l":235.036,"n":9,"o":235.036,"t":"2026-10-14T13:00:00Z","v":283,"vw":235.15052},{"c":235.53,"h":235.7,"l":235.37,"n":29,"o":235.37,"t":"2026-10-14T13:05:00Z","v":516,"vw":235.505839},{"c":235.99,"h":235.99,"l":235.82,"n":20,"o":235.82,"t":"2026-10-14T13:10:00Z","v":471,"vw":235.94625},{"c":236.24,"h":236.24,"l":236,"n":11,"o":236,"t":"2026-10-14T13:15:00Z","v":211,"vw":236.136364},{"c":235.6294,"h":235.6294,"l":235.6294,"n":15,"o":235.6294,"t":"2026-10-14T13:20:00Z","v":239,"vw":235.6294},{"c":236.49,"h":236.49,"l":235.04,"n":49,"o":235.4,"t":"2026-10-14T13:25:00Z","v":1109,"vw":235.53191},{"c":239.0432,"h":239.49,"l":235.9,"n":2147,"o":236.49,"t":"2026-10-14T13:30:00Z","v":111844,"vw":237.333327},{"c":239.03,"h":239.75,"l":238.54,"n":1134,"o":238.91,"t":"2026-10-14T13:35:00Z","v":39057,"vw":239.091652},{"c":239.35,"h":239.59,"l":238.57,"n":1219,"o":239.02,"t":"2026-10-14T13:40:00Z","v":53033,"vw":239.063091},{"c":240.61,"h":240.8999,"l":238.8201,"n":1650,"o":239.3401,"t":"2026-10-14T13:45:00Z","v":66676,"vw":240.038577},{"c":240.4,"h":241.25,"l":240.37,"n":2020,"o":240.61,"t":"2026-10-14T13:50:00Z","v":71083,"vw":240.826769},{"c":239.405,"h":240.605,"l":238.835,"n":1800,"o":240.45,"t":"2026-10-14T13:55:00Z","v":66785,"vw":239.676632},{"c":239.04,"h":240.0413,"l":238.7,"n":1818,"o":239.415,"t":"2026-10-14T14:00:00Z","v":68011,"vw":239.400071},{"c":238.13,"h":239.14,"l":238.05,"n":1227,"o":238.945,"t":"2026-10-14T14:05:00Z","v":35992,"vw":238.586649},{"c":238.22,"h":238.695,"l":237.8301,"n":1289,"o":238.13,"t":"2026-10-14T14:10:00Z","v":36557,"vw":238.131786},{"c":238.63,"h":238.6855,"l":237.9,"n":1347,"o":238.26,"t":"2026-10-14T14:15:00Z","v":36482,"vw":238.174813},{"c":238.6,"h":238.9304,"l":238.46,"n":1169,"o":238.55,"t":"2026-10-14T14:20:00Z","v":34335,"vw":238.693084},{"c":239.24,"h":239.7587,"l":238.69,"n":1144,"o":238.69,"t":"2026-10-14T14:25:00Z","v":33299,"vw":239.254115},{"c":238.43,"h":239.32,"l":238.33,"n":1018,"o":239.26,"t":"2026-10-14T14:30:00Z","v":24888,"vw":238.747116},{"c":237.655,"h":238.48,"l":237.64,"n":972,"o":238.435,"t":"2026-10-14T14:35:00Z","v":22854,"vw":237.979299},{"c":236.99,"h":237.835,"l":236.9775,"n":1335,"o":237.67,"t":"2026-10-14T14:40:00Z","v":38053,"vw":237.257528},{"c":236.85,"h":237.36,"l":236.8,"n":1101,"o":237.055,"t":"2026-10-14T14:45:00Z","v":25135,"vw":237.138617},{"c":236.76,"h":237.36,"l":236.72,"n":1118,"o":236.79,"t":"2026-10-14T14:50:00Z","v":36437,"vw":236.970811},{"c":237.2,"h":237.5164,"l":236.59,"n":894,"o":236.76,"t":"2026-10-14T14:55:00Z","v":20312,"vw":237.112451},{"c":237.27,"h":237.5,"l":237.16,"n":673,"o":237.31,"t":"2026-10-14T15:00:00Z","v":16028,"vw":237.363938},{"c":237.04,"h":237.4,"l":236.96,"n":849,"o":237.23,"t":"2026-10-14T15:05:00Z","v":21726,"vw":237.184244},{"c":236.85,"h":237.14,"l":236.85,"n":934,"o":237,"t":"2026-10-14T15:10:00Z","v":27138,"vw":237.002356},{"c":237.78,"h":237.79,"l":236.8,"n":1027,"o":236.865,"t":"2026-10-14T15:15:00Z","v":28488,"vw":237.148919},{"c":237.51,"h":237.885,"l":237.51,"n":959,"o":237.72,"t":"2026-10-14T15:20:00Z","v":24776,"vw":237.734878},{"c":237.29,"h":237.66,"l":237.29,"n":961,"o":237.49,"t":"2026-10-14T15:25:00Z","v":22084,"vw":237.446583},{"c":237.37,"h":237.69,"l":237.15,"n":734,"o":237.27,"t":"2026-10-14T15:30:00Z","v":16363,"vw":237.410223},{"c":237.64,"h":237.705,"l":237.29,"n":823,"o":237.43,"t":"2026-10-14T15:35:00Z","v":19937,"vw":237.472832},{"c":237.695,"h":238.08,"l":237.65,"n":1055,"o":237.71,"t":"2026-10-14T15:40:00Z","v":35278,"vw":237.887223},{"c":238.12,"h":238.31,"l":237.74,"n":927,"o":237.74,"t":"2026-10-14T15:45:00Z","v":21845,"vw":238.020883},{"c":237.87,"h":238.25,"l":237.78,"n":1176,"o":238.2,"t":"2026-10-14T15:50:00Z","v":35039,"vw":238.024327},{"c":237.1301,"h":237.855,"l":237.05,"n":917,"o":237.84,"t":"2026-10-14T15:55:00Z","v":21106,"vw":237.427062},{"c":237.91,"h":238.02,"l":237.235,"n":802,"o":237.235,"t":"2026-10-14T16:00:00Z","v":19055,"vw":237.742318},{"c":237.96,"h":238,"l":237.75,"n":820,"o":237.93,"t":"2026-10-14T16:05:00Z","v":19359,"vw":237.902944},{"c":237.43,"h":237.955,"l":237.34,"n":639,"o":237.955,"t":"2026-10-14T16:10:00Z","v":15782,"vw":237.623275},{"c":237.33,"h":237.5,"l":237.16,"n":782,"o":237.425,"t":"2026-10-14T16:15:00Z","v":20993,"vw":237.311201},{"c":237.72,"h":237.75,"l":237.29,"n":868,"o":237.315,"t":"2026-10-14T16:20:00Z","v":17900,"vw":237.515288},{"c":238.065,"h":238.0907,"l":237.59,"n":1211,"o":237.725,"t":"2026-10-14T16:25:00Z","v":23716,"vw":237.825465},{"c":237.56,"h":238.02,"l":237.53,"n":896,"o":238.01,"t":"2026-10-14T16:30:00Z","v":22027,"vw":237.752883},{"c":237.385,"h":237.6,"l":237.32,"n":675,"o":237.56,"t":"2026-10-14T16:35:00Z","v":19998,"vw":237.464506},{"c":237.41,"h":237.62,"l":237.31,"n":761,"o":237.385,"t":"2026-10-14T16:40:00Z","v":15632,"vw":237.468075},{"c":237.71,"h":237.755,"l":237.3607,"n":698,"o":237.405,"t":"2026-10-14T16:45:00Z","v":18260,"vw":237.546689},{"c":237.58,"h":238.05,"l":237.5701,"n":845,"o":237.645,"t":"2026-10-14T16:50:00Z","v":21500,"vw":237.843627},{"c":237.23,"h":237.53,"l":236.895,"n":903,"o":237.5,"t":"2026-10-14T16:55:00Z","v":23956,"vw":237.106619},{"c":237.01,"h":237.34,"l":236.99,"n":711,"o":237.245,"t":"2026-10-14T17:00:00Z","v":16592,"vw":237.126183},{"c":237.23,"h":237.32,"l":236.93,"n":753,"o":237.01,"t":"2026-10-14T17:05:00Z","v":14944,"vw":237.07289},{"c":237.06,"h":237.265,"l":237.03,"n":486,"o":237.17,"t":"2026-10-14T17:10:00Z","v":11246,"vw":237.12333},{"c":237.31,"h":237.42,"l":237.0601,"n":750,"o":237.1,"t":"2026-10-14T17:15:00Z","v":14083,"vw":237.222026},{"c":237.3,"h":237.3199,"l":236.99,"n":751,"o":237.31,"t":"2026-10-14T17:20:00Z","v":14977,"vw":237.133009},{"c":237.375,"h":237.845,"l":237.33,"n":1210,"o":237.34,"t":"2026-10-14T17:25:00Z","v":33507,"vw":237.61839},{"c":237.88,"h":238,"l":237.24,"n":1001,"o":237.37,"t":"2026-10-14T17:30:00Z","v":34663,"vw":237.585798},{"c":237.55,"h":237.91,"l":237.515,"n":765,"o":237.875,"t":"2026-10-14T17:35:00Z","v":14309,"vw":237.714854},{"c":237.49,"h":237.57,"l":237.35,"n":618,"o":237.499,"t":"2026-10-14T17:40:00Z","v":13712,"vw":237.46867},{"c":237.83,"h":237.85,"l":237.54,"n":968,"o":237.54,"t":"2026-10-14T17:45:00Z","v":20588,"vw":237.726954},{"c":238.12,"h":238.31,"l":237.66,"n":1391,"o":237.835,"t":"2026-10-14T17:50:00Z","v":25193,"vw":238.003204},{"c":238.2214,"h":238.28,"l":238.05,"n":975,"o":238.17,"t":"2026-10-14T17:55:00Z","v":18607,"vw":238.174082},{"c":238.34,"h":238.47,"l":238.13,"n":1314,"o":238.3,"t":"2026-10-14T18:00:00Z","v":44301,"vw":238.209223},{"c":238.49,"h":238.56,"l":238.1401,"n":932,"o":238.34,"t":"2026-10-14T18:05:00Z","v":24127,"vw":238.386912},{"c":238.92,"h":238.96,"l":238.505,"n":1057,"o":238.5225,"t":"2026-10-14T18:10:00Z","v":26763,"vw":238.700599},{"c":239.145,"h":239.37,"l":238.94,"n":959,"o":238.94,"t":"2026-10-14T18:15:00Z","v":24188,"vw":239.0843},{"c":238.71,"h":239.2,"l":238.6,"n":957,"o":239.145,"t":"2026-10-14T18:20:00Z","v":24110,"vw":238.843445},{"c":238.95,"h":239.04,"l":238.45,"n":1233,"o":238.6,"t":"2026-10-14T18:25:00Z","v":177629,"vw":238.717366},{"c":238.655,"h":239.16,"l":238.5901,"n":879,"o":238.955,"t":"2026-10-14T18:30:00Z","v":19267,"vw":238.905317},{"c":238.64,"h":238.72,"l":238.49,"n":797,"o":238.61,"t":"2026-10-14T18:35:00Z","v":17095,"vw":238.620851},{"c":238.75,"h":238.89,"l":238.67,"n":913,"o":238.69,"t":"2026-10-14T18:40:00Z","v":19729,"vw":238.785516},{"c":238.765,"h":238.83,"l":238.55,"n":786,"o":238.745,"t":"2026-10-14T18:45:00Z","v":15103,"vw":238.717394},{"c":238.36,"h":238.86,"l":238.33,"n":963,"o":238.74,"t":"2026-10-14T18:50:00Z","v":25007,"vw":238.605467},{"c":238.16,"h":238.49,"l":238.14,"n":833,"o":238.375,"t":"2026-10-14T18:55:00Z","v":25515,"vw":238.351678},{"c":238.34,"h":238.42,"l":237.85,"n":912,"o":238.1,"t":"2026-10-14T19:00:00Z","v":22090,"vw":238.213296},{"c":238.755,"h":238.76,"l":238.25,"n":947,"o":238.3538,"t":"2026-10-14T19:05:00Z","v":26373,"vw":238.436593},{"c":238.41,"h":238.81,"l":238.23,"n":893,"o":238.77,"t":"2026-10-14T19:10:00Z","v":23740,"vw":238.646894},{"c":238.8,"h":238.89,"l":238.43,"n":1075,"o":238.43,"t":"2026-10-14T19:15:00Z","v":20395,"vw":238.657766},{"c":238.815,"h":238.96,"l":238.73,"n":1026,"o":238.805,"t":"2026-10-14T19:20:00Z","v":28759,"vw":238.83771},{"c":238.9784,"h":239.05,"l":238.72,"n":1206,"o":238.89,"t":"2026-10-14T19:25:00Z","v":26561,"vw":238.898726},{"c":239.67,"h":239.695,"l":238.935,"n":1202,"o":238.94,"t":"2026-10-14T19:30:00Z","v":37653,"vw":239.328153},{"c":239.755,"h":239.84,"l":239.4,"n":1487,"o":239.6412,"t":"2026-10-14T19:35:00Z","v":30739,"vw":239.618667},{"c":240.04,"h":240.215,"l":239.6681,"n":1665,"o":239.76,"t":"2026-10-14T19:40:00Z","v":53032,"vw":239.945847},{"c":240.595,"h":240.7201,"l":239.93,"n":1893,"o":240.02,"t":"2026-10-14T19:45:00Z","v":60852,"vw":240.376741},{"c":240.725,"h":241.06,"l":240.535,"n":3748,"o":240.66,"t":"2026-10-14T19:50:00Z","v":111241,"vw":240.793342},{"c":240.75,"h":240.82,"l":240.18,"n":8621,"o":240.74,"t":"2026-10-14T19:55:00Z","v":311276,"vw":240.654767},{"c":240.5,"h":241.18,"l":240.5,"n":240,"o":240.75,"t":"2026-10-14T20:00:00Z","v":605798,"vw":240.679554},{"c":240.25,"h":240.25,"l":238.5565,"n":142,"o":238.5565,"t":"2026-10-14T20:05:00Z","v":5255,"vw":240.068311},{"c":240.5,"h":240.5,"l":240.5,"n":2,"o":240.5,"t":"2026-10-14T20:10:00Z","v":103,"vw":240.5},{"c":240.3,"h":240.33,"l":240.1214,"n":22,"o":240.33,"t":"2026-10-14T20:15:00Z","v":445,"vw":240.274946},{"c":240.1028,"h":240.42,"l":240.03,"n":32,"o":240.34,"t":"2026-10-14T20:20:00Z","v":43700,"vw":240.366979},{"c":240.03,"h":240.04,"l":240.03,"n":19,"o":240.04,"t":"2026-10-14T20:25:00Z","v":403,"vw":240.035812},{"c":239.5945,"h":239.5945,"l":239.5945,"n":1,"o":239.5945,"t":"2026-10-14T20:30:00Z","v":73,"vw":239.5945},{"c":239.76,"h":239.9999,"l":239.76,"n":2,"o":239.9999,"t":"2026-10-14T20:35:00Z","v":2040,"vw":239.995196},{"c":239.6,"h":240,"l":239.6,"n":22,"o":240,"t":"2026-10-14T20:50:00Z","v":742,"vw":239.650172},{"c":239.5,"h":239.5,"l":239.5,"n":3,"o":239.5,"t":"2026-10-14T21:20:00Z","v":66,"vw":239.5},{"c":239.94,"h":239.94,"l":239.1699,"n":8,"o":239.1699,"t":"2026-10-14T21:25:00Z","v":290,"vw":239.29825},{"c":239.6,"h":239.61,"l":239.6,"n":5,"o":239.61,"t":"2026-10-14T21:30:00Z","v":837,"vw":239.604082},{"c":239.94,"h":239.94,"l":239.94,"n":5,"o":239.94,"t":"2026-10-14T21:35:00Z","v":155,"vw":239.94},{"c":239.73,"h":239.73,"l":239.73,"n":10,"o":239.73,"t":"2026-10-14T21:40:00Z","v":650,"vw":239.73},{"c":239.66,"h":239.66,"l":239.66,"n":2,"o":239.66,"t":"2026-10-14T21:45:00Z","v":408,"vw":239.66},{"c":239.9499,"h":239.95,"l":239.9499,"n":3,"o":239.95,"t":"2026-10-14T22:10:00Z","v":101,"vw":239.94995},{"c":240.03,"h":240.03,"l":239.95,"n":17,"o":239.95,"t":"2026-10-14T22:15:00Z","v":1506,"vw":239.974072},{"c":240.1,"h":240.15,"l":240.1,"n":7,"o":240.15,"t":"2026-10-14T22:20:00Z","v":278,"vw":240.114228},{"c":239.08,"h":240.13,"l":239.08,"n":19,"o":239.66,"t":"2026-10-14T22:25:00Z","v":985,"vw":239.446762},{"c":240.35,"h":240.35,"l":239.6,"n":19,"o":239.72,"t":"2026-10-14T22:30:00Z","v":1418,"vw":240.064344},{"c":239.2185,"h":240.22,"l":239.2185,"n":24,"o":239.2675,"t":"2026-10-14T22:40:00Z","v":383,"vw":239.573596},{"c":240,"h":240.12,"l":239.18,"n":40,"o":240.12,"t":"2026-10-14T22:45:00Z","v":428,"vw":239.637512},{"c":240.32,"h":240.32,"l":240.32,"n":11,"o":240.32,"t":"2026-10-14T22:50:00Z","v":173,"vw":240.32},{"c":240.26,"h":240.27,"l":240.26,"n":18,"o":240.27,"t":"2026-10-14T23:00:00Z","v":275,"vw":240.266667},{"c":240,"h":240,"l":240,"n":1,"o":240,"t":"2026-10-14T23:05:00Z","v":70,"vw":240},{"c":240.25,"h":240.25,"l":240.25,"n":4,"o":240.25,"t":"2026-10-14T23:10:00Z","v":116,"vw":240.25},{"c":239.77,"h":239.77,"l":239.77,"n":6,"o":239.77,"t":"2026-10-14T23:15:00Z","v":98,"vw":239.77},{"c":240,"h":240,"l":239.77,"n":18,"o":239.85,"t":"2026-10-14T23:20:00Z","v":1193,"vw":239.9419},{"c":239.25,"h":239.25,"l":239.25,"n":2,"o":239.25,"t":"2026-10-14T23:25:00Z","v":84,"vw":239.25},{"c":239.25,"h":239.2911,"l":239.25,"n":12,"o":239.2911,"t":"2026-10-14T23:30:00Z","v":295,"vw":239.269042},{"c":239.3351,"h":239.3351,"l":239.3351,"n":3,"o":239.3351,"t":"2026-10-14T23:40:00Z","v":72,"vw":239.3351},{"c":239.25,"h":239.25,"l":239.25,"n":4,"o":239.25,"t":"2026-10-14T23:50:00Z","v":78,"vw":239.25},{"c":241.45,"h":241.77,"l":239.99,"n":526,"o":241.44,"t":"2026-10-15T08:00:00Z","v":12733,"vw":240.979324},{"c":241.38,"h":241.68,"l":241.18,"n":57,"o":241.5,"t":"2026-10-15T08:05:00Z","v":1249,"vw":241.466072},{"c":241.23,"h":241.4,"l":241.23,"n":4,"o":241.4,"t":"2026-10-15T08:10:00Z","v":128,"vw":241.315},{"c":241.02,"h":241.23,"l":241.02,"n":11,"o":241.23,"t":"2026-10-15T08:15:00Z","v":188,"vw":241.146328},{"c":240.99,"h":241,"l":240.99,"n":10,"o":241,"t":"2026-10-15T08:20:00Z","v":197,"vw":240.994444},{"c":240.68,"h":240.68,"l":240.68,"n":13,"o":240.68,"t":"2026-10-15T08:25:00Z","v":108,"vw":240.68},{"c":240.99,"h":241.19,"l":240.99,"n":13,"o":241.19,"t":"2026-10-15T08:35:00Z","v":224,"vw":241.08901},{"c":240.94,"h":241.36,"l":240.94,"n":48,"o":241.35,"t":"2026-10-15T08:40:00Z","v":1063,"vw":241.08216},{"c":240.9,"h":240.9,"l":240.9,"n":7,"o":240.9,"t":"2026-10-15T08:45:00Z","v":768,"vw":240.9},{"c":241.54,"h":241.54,"l":241.54,"n":8,"o":241.54,"t":"2026-10-15T08:50:00Z","v":111,"vw":241.54},{"c":240.9635,"h":240.9635,"l":240.9635,"n":2,"o":240.9635,"t":"2026-10-15T08:55:00Z","v":212,"vw":240.9635},{"c":241.39,"h":241.5,"l":240.9,"n":64,"o":241.04,"t":"2026-10-15T09:00:00Z","v":1596,"vw":241.317523},{"c":241.38,"h":241.39,"l":241.38,"n":6,"o":241.38,"t":"2026-10-15T09:05:00Z","v":389,"vw":241.384653},{"c":241.5,"h":241.5,"l":241.5,"n":6,"o":241.5,"t":"2026-10-15T09:15:00Z","v":142,"vw":241.5},{"c":241.44,"h":241.44,"l":241.44,"n":3,"o":241.44,"t":"2026-10-15T09:35:00Z","v":76,"vw":241.44},{"c":241.44,"h":241.44,"l":241.44,"n":4,"o":241.44,"t":"2026-10-15T09:40:00Z","v":77,"vw":241.44},{"c":241.86,"h":241.86,"l":241.49,"n":13,"o":241.49,"t":"2026-10-15T09:55:00Z","v":337,"vw":241.73156},{"c":241.06,"h":241.5,"l":241.06,"n":6,"o":241.5,"t":"2026-10-15T10:05:00Z","v":155,"vw":241.208824},{"c":241.09,"h":241.11,"l":241.09,"n":13,"o":241.11,"t":"2026-10-15T10:40:00Z","v":255,"vw":241.101429},{"c":241.19,"h":241.7,"l":239.7,"n":136,"o":241.11,"t":"2026-10-15T11:00:00Z","v":4099,"vw":241.184717},{"c":241.24,"h":241.71,"l":241.19,"n":26,"o":241.19,"t":"2026-10-15T11:05:00Z","v":522,"vw":241.432158},{"c":241.19,"h":241.7334,"l":241.19,"n":23,"o":241.7334,"t":"2026-10-15T11:15:00Z","v":473,"vw":241.399807},{"c":241,"h":241,"l":241,"n":5,"o":241,"t":"2026-10-15T11:25:00Z","v":139,"vw":241},{"c":241.4,"h":241.4,"l":241.3,"n":18,"o":241.3,"t":"2026-10-15T11:40:00Z","v":2053,"vw":241.302008},{"c":241.7108,"h":241.7108,"l":241.51,"n":5,"o":241.51,"t":"2026-10-15T11:50:00Z","v":216,"vw":241.6104},{"c":241.33,"h":241.33,"l":241.33,"n":5,"o":241.33,"t":"2026-10-15T11:55:00Z","v":57,"vw":241.33},{"c":241.06,"h":241.33,"l":241.06,"n":22,"o":241.3,"t":"2026-10-15T12:00:00Z","v":528,"vw":241.179314},{"c":240.7,"h":240.7,"l":240.7,"n":3,"o":240.7,"t":"2026-10-15T12:05:00Z","v":250,"vw":240.7},{"c":241,"h":241.05,"l":241,"n":3,"o":241.05,"t":"2026-10-15T12:10:00Z","v":221,"vw":241.022727},{"c":241.05,"h":241.05,"l":240.7,"n":18,"o":240.7542,"t":"2026-10-15T12:15:00Z","v":632,"vw":240.803054},{"c":241.05,"h":241.05,"l":241.05,"n":1,"o":241.05,"t":"2026-10-15T12:25:00Z","v":70,"vw":241.05},{"c":240.76,"h":241.05,"l":240.76,"n":26,"o":241.05,"t":"2026-10-15T12:30:00Z","v":542,"vw":240.984091},{"c":241.35,"h":241.35,"l":240.76,"n":13,"o":240.76,"t":"2026-10-15T12:35:00Z","v":312,"vw":240.983984},{"c":241.2,"h":241.2,"l":241.2,"n":17,"o":241.2,"t":"2026-10-15T12:40:00Z","v":166,"vw":241.2},{"c":241.4,"h":241.4,"l":241.25,"n":16,"o":241.25,"t":"2026-10-15T12:45:00Z","v":182,"vw":241.298077},{"c":241.71,"h":241.71,"l":241.25,"n":30,"o":241.25,"t":"2026-10-15T12:50:00Z","v":1058,"vw":241.503076},{"c":241.61,"h":241.88,"l":241.61,"n":33,"o":241.68,"t":"2026-10-15T12:55:00Z","v":986,"vw":241.771746},{"c":241.1849,"h":241.6,"l":241.1849,"n":67,"o":241.6,"t":"2026-10-15T13:00:00Z","v":1947,"vw":241.553599},{"c":241.59,"h":241.59,"l":241.59,"n":5,"o":241.59,"t":"2026-10-15T13:10:00Z","v":65,"vw":241.59},{"c":241.8,"h":242.36,"l":241.8,"n":98,"o":241.8,"t":"2026-10-15T13:15:00Z","v":5490,"vw":242.005119},{"c":242,"h":242.08,"l":242,"n":21,"o":242.07,"t":"2026-10-15T13:20:00Z","v":765,"vw":242.039698},{"c":243.28,"h":243.9,"l":241.75,"n":193,"o":241.92,"t":"2026-10-15T13:25:00Z","v":4847,"vw":243.183428},{"c":248.5,"h":248.592,"l":243.435,"n":5877,"o":243.84,"t":"2026-10-15T13:30:00Z","v":254362,"vw":246.314529},{"c":250.79,"h":252.12,"l":248.44,"n":5271,"o":248.6,"t":"2026-10-15T13:35:00Z","v":208195,"vw":249.991154},{"c":249.465,"h":251.34,"l":249.1773,"n":3074,"o":250.85,"t":"2026-10-15T13:40:00Z","v":117059,"vw":250.118747},{"c":250.97,"h":250.97,"l":249.25,"n":2545,"o":249.495,"t":"2026-10-15T13:45:00Z","v":82685,"vw":250.079928},{"c":250.975,"h":252,"l":250.451,"n":3404,"o":250.94,"t":"2026-10-15T13:50:00Z","v":124441,"vw":251.349029},{"c":251.865,"h":251.9,"l":250.76,"n":2924,"o":250.875,"t":"2026-10-15T13:55:00Z","v":90237,"vw":251.387559},{"c":253.255,"h":254.14,"l":251.6516,"n":4247,"o":251.86,"t":"2026-10-15T14:00:00Z","v":157427,"vw":253.046165},{"c":252.581,"h":253.59,"l":252.24,"n":3594,"o":253.25,"t":"2026-10-15T14:05:00Z","v":124770,"vw":253.058553},{"c":252.87,"h":253.2,"l":252.24,"n":2321,"o":252.72,"t":"2026-10-15T14:10:00Z","v":95142,"vw":252.627022},{"c":252.07,"h":253.6699,"l":251.96,"n":2589,"o":252.9031,"t":"2026-10-15T14:15:00Z","v":105921,"vw":252.980558},{"c":252.86,"h":252.87,"l":251.7157,"n":2253,"o":252,"t":"2026-10-15T14:20:00Z","v":75481,"vw":252.168632},{"c":253.025,"h":253.345,"l":252.42,"n":1709,"o":252.815,"t":"2026-10-15T14:25:00Z","v":50949,"vw":252.942212},{"c":252.8451,"h":253.7,"l":252.73,"n":2252,"o":253.025,"t":"2026-10-15T14:30:00Z","v":79987,"vw":253.316672},{"c":252.6,"h":253.25,"l":252.24,"n":1845,"o":252.74,"t":"2026-10-15T14:35:00Z","v":52413,"vw":252.819034},{"c":251.98,"h":252.69,"l":251.5489,"n":1995,"o":252.625,"t":"2026-10-15T14:40:00Z","v":75717,"vw":252.109889},{"c":251.405,"h":252.11,"l":250.69,"n":2083,"o":251.95,"t":"2026-10-15T14:45:00Z","v":74768,"vw":251.281415},{"c":252.385,"h":252.6,"l":251.33,"n":1899,"o":251.405,"t":"2026-10-15T14:50:00Z","v":54114,"vw":252.009964},{"c":252.61,"h":252.71,"l":251.87,"n":1572,"o":252.385,"t":"2026-10-15T14:55:00Z","v":53918,"vw":252.315227},{"c":253.68,"h":253.75,"l":251.93,"n":1978,"o":252.61,"t":"2026-10-15T15:00:00Z","v":60427,"vw":252.964244},{"c":253.94,"h":254.1,"l":253.52,"n":1953,"o":253.75,"t":"2026-10-15T15:05:00Z","v":59652,"vw":253.900832},{"c":253.45,"h":254.32,"l":253.42,"n":1873,"o":253.83,"t":"2026-10-15T15:10:00Z","v":55776,"vw":253.960158},{"c":252.6601,"h":253.42,"l":251.88,"n":2086,"o":253.42,"t":"2026-10-15T15:15:00Z","v":78213,"vw":252.522219},{"c":253.09,"h":253.17,"l":252.2,"n":1664,"o":252.675,"t":"2026-10-15T15:20:00Z","v":54789,"vw":252.72418},{"c":252.967811,"h":253.27,"l":252.67,"n":1607,"o":253,"t":"2026-10-15T15:25:00Z","v":70459,"vw":253.000789},{"c":252.375,"h":253.06,"l":252.211,"n":1369,"o":252.95,"t":"2026-10-15T15:30:00Z","v":44346,"vw":252.636107},{"c":252.57,"h":252.6873,"l":252.14,"n":1006,"o":252.42,"t":"2026-10-15T15:35:00Z","v":27778,"vw":252.406462},{"c":251.35,"h":252.6,"l":251.35,"n":1665,"o":252.55,"t":"2026-10-15T15:40:00Z","v":57052,"vw":251.915125},{"c":252.155,"h":252.18,"l":251.15,"n":1304,"o":251.3,"t":"2026-10-15T15:45:00Z","v":35741,"vw":251.698286},{"c":251.75,"h":252.42,"l":251.655,"n":1196,"o":252.21,"t":"2026-10-15T15:50:00Z","v":37428,"vw":252.079634},{"c":250.75,"h":251.88,"l":250.35,"n":2111,"o":251.795,"t":"2026-10-15T15:55:00Z","v":105433,"vw":251.094819},{"c":250.0075,"h":250.98,"l":249.6,"n":1645,"o":250.75,"t":"2026-10-15T16:00:00Z","v":56127,"vw":250.270277},{"c":249.37,"h":250.112,"l":249.2,"n":1205,"o":250.005,"t":"2026-10-15T16:05:00Z","v":36539,"vw":249.710614},{"c":249.225,"h":249.65,"l":249.06,"n":1186,"o":249.32,"t":"2026-10-15T16:10:00Z","v":36721,"vw":249.228224},{"c":249.685,"h":249.79,"l":249.03,"n":1283,"o":249.2,"t":"2026-10-15T16:15:00Z","v":36854,"vw":249.273324},{"c":250.585,"h":250.67,"l":249.66,"n":1464,"o":249.685,"t":"2026-10-15T16:20:00Z","v":59558,"vw":250.114093},{"c":251.13,"h":251.13,"l":250.49,"n":874,"o":250.6,"t":"2026-10-15T16:25:00Z","v":38724,"vw":250.856318},{"c":250.64,"h":251.14,"l":250.625,"n":1081,"o":251.14,"t":"2026-10-15T16:30:00Z","v":29734,"vw":250.787439},{"c":250.99,"h":251.05,"l":250.37,"n":1038,"o":250.64,"t":"2026-10-15T16:35:00Z","v":23019,"vw":250.768468},{"c":250.9575,"h":251.08,"l":250.635,"n":971,"o":251,"t":"2026-10-15T16:40:00Z","v":26709,"vw":250.866511},{"c":250.915,"h":251.2591,"l":250.8242,"n":926,"o":250.96,"t":"2026-10-15T16:45:00Z","v":22376,"vw":251.01419},{"c":250.065,"h":250.96,"l":250.04,"n":1281,"o":250.915,"t":"2026-10-15T16:50:00Z","v":47533,"vw":250.413984},{"c":250.26,"h":250.37,"l":249.82,"n":1101,"o":250.065,"t":"2026-10-15T16:55:00Z","v":28118,"vw":250.04236},{"c":250.26,"h":251.52,"l":250.24,"n":3197,"o":250.28,"t":"2026-10-15T17:00:00Z","v":115125,"vw":250.893803},{"c":249.89,"h":250.26,"l":249.76,"n":924,"o":250.26,"t":"2026-10-15T17:05:00Z","v":27938,"vw":250.018293},{"c":250.1,"h":250.19,"l":249.8501,"n":907,"o":249.895,"t":"2026-10-15T17:10:00Z","v":22270,"vw":250.002442},{"c":249.815,"h":250.26,"l":249.8,"n":843,"o":250.145,"t":"2026-10-15T17:15:00Z","v":21854,"vw":250.066885},{"c":249.945,"h":250.09,"l":249.81,"n":920,"o":249.84,"t":"2026-10-15T17:20:00Z","v":26271,"vw":249.967201},{"c":250.115,"h":250.24,"l":249.64,"n":908,"o":249.95,"t":"2026-10-15T17:25:00Z","v":278866,"vw":249.762816},{"c":249.96,"h":250.43,"l":249.85,"n":1056,"o":250.115,"t":"2026-10-15T17:30:00Z","v":28301,"vw":250.042999},{"c":250.05,"h":250.2,"l":249.71,"n":910,"o":249.96,"t":"2026-10-15T17:35:00Z","v":28866,"vw":249.980191},{"c":250.35,"h":250.41,"l":249.8402,"n":1378,"o":250.055,"t":"2026-10-15T17:40:00Z","v":37214,"vw":250.018129},{"c":250.55,"h":250.83,"l":250.38,"n":970,"o":250.38,"t":"2026-10-15T17:45:00Z","v":25288,"vw":250.606261},{"c":250.87,"h":250.87,"l":250.38,"n":1177,"o":250.58,"t":"2026-10-15T17:50:00Z","v":30127,"vw":250.584799},{"c":250.705,"h":250.99,"l":250.645,"n":974,"o":250.81,"t":"2026-10-15T17:55:00Z","v":29310,"vw":250.771732},{"c":250.8,"h":250.955,"l":250.47,"n":1105,"o":250.705,"t":"2026-10-15T18:00:00Z","v":28089,"vw":250.729717},{"c":250.66,"h":250.91,"l":250.445,"n":1059,"o":250.85,"t":"2026-10-15T18:05:00Z","v":25069,"vw":250.667436},{"c":250.63,"h":250.73,"l":250.29,"n":1039,"o":250.685,"t":"2026-10-15T18:10:00Z","v":26797,"vw":250.578949},{"c":250.81,"h":250.83,"l":250.51,"n":880,"o":250.6,"t":"2026-10-15T18:15:00Z","v":27452,"vw":250.657278},{"c":250.41,"h":250.855,"l":250.41,"n":787,"o":250.75,"t":"2026-10-15T18:20:00Z","v":20908,"vw":250.708547},{"c":250.155,"h":250.52,"l":250.12,"n":870,"o":250.415,"t":"2026-10-15T18:25:00Z","v":20747,"vw":250.380053},{"c":250.165,"h":250.26,"l":249.83,"n":1097,"o":250.19,"t":"2026-10-15T18:30:00Z","v":29210,"vw":250.027308},{"c":249.78,"h":250.26,"l":249.62,"n":939,"o":250.165,"t":"2026-10-15T18:35:00Z","v":26758,"vw":249.924924},{"c":249.555,"h":249.86,"l":249.55,"n":1128,"o":249.7197,"t":"2026-10-15T18:40:00Z","v":34496,"vw":249.729251},{"c":249.96,"h":250.04,"l":249.52,"n":1056,"o":249.56,"t":"2026-10-15T18:45:00Z","v":27150,"vw":249.780019},{"c":249.96,"h":250.02,"l":249.76,"n":1138,"o":249.96,"t":"2026-10-15T18:50:00Z","v":34860,"vw":249.891138},{"c":250.13,"h":250.14,"l":249.72,"n":1420,"o":249.97,"t":"2026-10-15T18:55:00Z","v":31797,"vw":249.883513},{"c":250.08,"h":250.3,"l":249.94,"n":1321,"o":250.17,"t":"2026-10-15T19:00:00Z","v":34964,"vw":250.176591},{"c":249.955,"h":250.19,"l":249.83,"n":1562,"o":250.07,"t":"2026-10-15T19:05:00Z","v":54856,"vw":250.067161},{"c":249.31,"h":250.03,"l":249.1875,"n":1482,"o":249.96,"t":"2026-10-15T19:10:00Z","v":46104,"vw":249.457525},{"c":249.275,"h":249.37,"l":249.05,"n":1322,"o":249.3,"t":"2026-10-15T19:15:00Z","v":44258,"vw":249.207299},{"c":249.505,"h":249.57,"l":249.11,"n":1512,"o":249.27,"t":"2026-10-15T19:20:00Z","v":54243,"vw":249.304083},{"c":249.2572,"h":249.64,"l":249.215,"n":1493,"o":249.505,"t":"2026-10-15T19:25:00Z","v":45887,"vw":249.455616},{"c":249.595,"h":249.6,"l":248.89,"n":1923,"o":249.28,"t":"2026-10-15T19:30:00Z","v":65243,"vw":249.182335},{"c":249.35,"h":249.61,"l":249.16,"n":2363,"o":249.6,"t":"2026-10-15T19:35:00Z","v":79492,"vw":249.445042},{"c":250.415,"h":250.45,"l":249.3,"n":1904,"o":249.37,"t":"2026-10-15T19:40:00Z","v":58024,"vw":249.829045},{"c":250.57,"h":250.81,"l":250.22,"n":2799,"o":250.42,"t":"2026-10-15T19:45:00Z","v":102925,"vw":250.560289},{"c":251.615,"h":251.78,"l":249.81,"n":4952,"o":250.53,"t":"2026-10-15T19:50:00Z","v":209450,"vw":250.648862},{"c":251.65,"h":251.91,"l":251.25,"n":9793,"o":251.65,"t":"2026-10-15T19:55:00Z","v":384528,"vw":251.585632},{"c":251.19,"h":251.67,"l":251.1,"n":174,"o":251.58,"t":"2026-10-15T20:00:00Z","v":1334264,"vw":251.669354},{"c":251.46,"h":251.46,"l":250.13,"n":13,"o":251.18,"t":"2026-10-15T20:05:00Z","v":304,"vw":250.97517},{"c":251.61,"h":251.79,"l":251.32,"n":57,"o":251.32,"t":"2026-10-15T20:10:00Z","v":5104,"vw":251.525831},{"c":251.33,"h":251.33,"l":251.33,"n":7,"o":251.33,"t":"2026-10-15T20:15:00Z","v":85,"vw":251.33},{"c":251.12,"h":251.45,"l":249.5596,"n":12,"o":251.45,"t":"2026-10-15T20:20:00Z","v":177,"vw":250.811036},{"c":250.57,"h":251.12,"l":250.57,"n":25,"o":251.1,"t":"2026-10-15T20:25:00Z","v":500,"vw":250.976273},{"c":250.25,"h":250.25,"l":250.25,"n":3,"o":250.25,"t":"2026-10-15T20:30:00Z","v":86,"vw":250.25},{"c":250.53,"h":250.54,"l":250.53,"n":10,"o":250.54,"t":"2026-10-15T20:35:00Z","v":728,"vw":250.531303},{"c":250.7,"h":250.7,"l":250.7,"n":3,"o":250.7,"t":"2026-10-15T20:40:00Z","v":311,"vw":250.7},{"c":250.27,"h":250.28,"l":250.27,"n":9,"o":250.28,"t":"2026-10-15T20:45:00Z","v":1940,"vw":250.270416},{"c":249.3928,"h":249.3928,"l":249.049,"n":9,"o":249.049,"t":"2026-10-15T21:00:00Z","v":125,"vw":249.237901},{"c":250.99,"h":250.99,"l":250.74,"n":5,"o":250.74,"t":"2026-10-15T21:10:00Z","v":207,"vw":250.878889},{"c":250,"h":250.01,"l":250,"n":8,"o":250.01,"t":"2026-10-15T21:25:00Z","v":574,"vw":250.001527},{"c":250.74,"h":250.74,"l":250.74,"n":16,"o":250.74,"t":"2026-10-15T21:30:00Z","v":167,"vw":250.74},{"c":251,"h":251,"l":250.99,"n":12,"o":250.99,"t":"2026-10-15T21:45:00Z","v":986,"vw":250.996996},{"c":250.3,"h":250.3,"l":250.3,"n":3,"o":250.3,"t":"2026-10-15T21:50:00Z","v":99,"vw":250.3},{"c":250.85,"h":250.85,"l":250.6,"n":38,"o":250.6,"t":"2026-10-15T21:55:00Z","v":2332,"vw":250.752352},{"c":250.88,"h":250.88,"l":250.88,"n":9,"o":250.88,"t":"2026-10-15T22:00:00Z","v":685,"vw":250.88},{"c":250.51,"h":250.51,"l":250.51,"n":11,"o":250.51,"t":"2026-10-15T22:05:00Z","v":141,"vw":250.51},{"c":250.56,"h":250.56,"l":250.56,"n":5,"o":250.56,"t":"2026-10-15T22:30:00Z","v":1072,"vw":250.56},{"c":250.56,"h":250.56,"l":250.56,"n":7,"o":250.56,"t":"2026-10-15T22:35:00Z","v":83,"vw":250.56},{"c":250.5,"h":250.5,"l":250.5,"n":1,"o":250.5,"t":"2026-10-15T22:40:00Z","v":50,"vw":250.5},{"c":250.56,"h":250.56,"l":250.56,"n":1,"o":250.56,"t":"2026-10-15T22:45:00Z","v":270,"vw":250.56},{"c":250.56,"h":250.56,"l":250.56,"n":4,"o":250.56,"t":"2026-10-15T23:00:00Z","v":71,"vw":250.56},{"c":250.5,"h":250.5,"l":250.5,"n":7,"o":250.5,"t":"2026-10-15T23:20:00Z","v":119,"vw":250.5},{"c":250.8873,"h":250.8873,"l":250.22,"n":4,"o":250.22,"t":"2026-10-15T23:25:00Z","v":110,"vw":250.55365},{"c":250.1627,"h":250.1627,"l":250.1627,"n":10,"o":250.1627,"t":"2026-10-15T23:30:00Z","v":61,"vw":250.1627},{"c":250.21,"h":250.21,"l":250.21,"n":6,"o":250.21,"t":"2026-10-15T23:35:00Z","v":68,"vw":250.21},{"c":250.7,"h":250.7,"l":250.66,"n":8,"o":250.66,"t":"2026-10-15T23:45:00Z","v":147,"vw":250.68},{"c":250.52,"h":250.52,"l":250.52,"n":1,"o":250.52,"t":"2026-10-15T23:50:00Z","v":100,"vw":250.52},{"c":250.52,"h":250.53,"l":250.52,"n":8,"o":250.53,"t":"2026-10-15T23:55:00Z","v":204,"vw":250.52604},{"c":251.53,"h":251.98,"l":250.5,"n":241,"o":251.19,"t":"2026-10-16T08:00:00Z","v":3574,"vw":251.312968},{"c":252.77,"h":252.77,"l":251.95,"n":34,"o":251.95,"t":"2026-10-16T08:05:00Z","v":1340,"vw":252.690888},{"c":252.51,"h":252.51,"l":252.51,"n":6,"o":252.51,"t":"2026-10-16T08:50:00Z","v":93,"vw":252.51},{"c":252.25,"h":253,"l":252.24,"n":31,"o":253,"t":"2026-10-16T09:00:00Z","v":1746,"vw":252.270768},{"c":252.89,"h":252.89,"l":252.25,"n":7,"o":252.25,"t":"2026-10-16T09:05:00Z","v":169,"vw":252.463333},{"c":252.74,"h":252.74,"l":252.51,"n":14,"o":252.52,"t":"2026-10-16T09:15:00Z","v":569,"vw":252.610469},{"c":252.52,"h":252.52,"l":252.52,"n":3,"o":252.52,"t":"2026-10-16T09:30:00Z","v":112,"vw":252.52},{"c":252.54,"h":252.56,"l":252.54,"n":9,"o":252.55,"t":"2026-10-16T09:35:00Z","v":1286,"vw":252.54919},{"c":252.49,"h":252.49,"l":252.49,"n":4,"o":252.49,"t":"2026-10-16T09:40:00Z","v":70,"vw":252.49},{"c":252.3,"h":252.3,"l":252.3,"n":7,"o":252.3,"t":"2026-10-16T09:45:00Z","v":1130,"vw":252.3},{"c":252.31,"h":252.31,"l":252.31,"n":2,"o":252.31,"t":"2026-10-16T09:50:00Z","v":100,"vw":252.31},{"c":252.25,"h":252.25,"l":252.25,"n":1,"o":252.25,"t":"2026-10-16T10:00:00Z","v":50,"vw":252.25},{"c":252.16,"h":252.16,"l":252.16,"n":3,"o":252.16,"t":"2026-10-16T10:10:00Z","v":59,"vw":252.16},{"c":252.85,"h":252.85,"l":252.16,"n":33,"o":252.25,"t":"2026-10-16T10:25:00Z","v":1009,"vw":252.245025},{"c":253.66,"h":254,"l":252.11,"n":203,"o":252.31,"t":"2026-10-16T11:00:00Z","v":4229,"vw":252.95681},{"c":254,"h":254.29,"l":254,"n":103,"o":254.22,"t":"2026-10-16T11:05:00Z","v":3070,"vw":254.127848},{"c":254.21,"h":254.21,"l":254.21,"n":5,"o":254.21,"t":"2026-10-16T11:10:00Z","v":55,"vw":254.21},{"c":253.5,"h":253.73,"l":253.47,"n":106,"o":253.73,"t":"2026-10-16T11:15:00Z","v":3431,"vw":253.526984},{"c":253.73,"h":253.73,"l":253.6,"n":23,"o":253.6,"t":"2026-10-16T11:30:00Z","v":989,"vw":253.661294},{"c":253.58,"h":253.6799,"l":253.58,"n":9,"o":253.6799,"t":"2026-10-16T11:35:00Z","v":423,"vw":253.627448},{"c":253.54,"h":253.54,"l":253.53,"n":6,"o":253.53,"t":"2026-10-16T11:40:00Z","v":333,"vw":253.536963},{"c":253.5,"h":253.5,"l":253.5,"n":7,"o":253.5,"t":"2026-10-16T11:45:00Z","v":419,"vw":253.5},{"c":253.7,"h":253.7,"l":253.5499,"n":18,"o":253.65,"t":"2026-10-16T11:50:00Z","v":8113,"vw":253.697281},{"c":253.12,"h":253.17,"l":253.12,"n":8,"o":253.17,"t":"2026-10-16T12:00:00Z","v":7895,"vw":253.120508},{"c":253.69,"h":253.7,"l":253.58,"n":23,"o":253.58,"t":"2026-10-16T12:05:00Z","v":1407,"vw":253.664638},{"c":253.73,"h":253.73,"l":253.68,"n":18,"o":253.68,"t":"2026-10-16T12:10:00Z","v":510,"vw":253.722672},{"c":253.98,"h":253.99,"l":253.78,"n":29,"o":253.78,"t":"2026-10-16T12:20:00Z","v":1073,"vw":253.902178},{"c":254.12,"h":254.12,"l":254.1,"n":8,"o":254.1,"t":"2026-10-16T12:30:00Z","v":409,"vw":254.11267},{"c":254.1,"h":254.14,"l":254.1,"n":14,"o":254.14,"t":"2026-10-16T12:40:00Z","v":484,"vw":254.136059},{"c":254.2,"h":254.2,"l":254.005,"n":27,"o":254.11,"t":"2026-10-16T12:45:00Z","v":857,"vw":254.135034},{"c":254.41,"h":254.45,"l":254.2,"n":38,"o":254.2,"t":"2026-10-16T12:50:00Z","v":1636,"vw":254.280838},{"c":254.45,"h":254.45,"l":254.4,"n":29,"o":254.4,"t":"2026-10-16T12:55:00Z","v":1074,"vw":254.443776},{"c":254.69,"h":254.72,"l":254.69,"n":12,"o":254.72,"t":"2026-10-16T13:00:00Z","v":180,"vw":254.7},{"c":254.2975,"h":254.5605,"l":254.2975,"n":15,"o":254.5605,"t":"2026-10-16T13:05:00Z","v":715,"vw":254.354609},{"c":254.7974,"h":254.7974,"l":254.298,"n":48,"o":254.298,"t":"2026-10-16T13:10:00Z","v":1242,"vw":254.445023},{"c":254.82,"h":254.82,"l":254.5,"n":115,"o":254.58,"t":"2026-10-16T13:15:00Z","v":2987,"vw":254.695272},{"c":254.5,"h":254.5,"l":254.5,"n":17,"o":254.5,"t":"2026-10-16T13:20:00Z","v":584,"vw":254.5},{"c":254.98,"h":254.98,"l":254.25,"n":99,"o":254.25,"t":"2026-10-16T13:25:00Z","v":2692,"vw":254.805425},{"c":255,"h":256.5099,"l":253.99,"n":3324,"o":254.98,"t":"2026-10-16T13:30:00Z","v":257733,"vw":255.0332},{"c":252.88,"h":255,"l":252.76,"n":1597,"o":254.9,"t":"2026-10-16T13:35:00Z","v":61770,"vw":253.777907},{"c":253.25,"h":254,"l":252.65,"n":1192,"o":253.025,"t":"2026-10-16T13:40:00Z","v":34131,"vw":253.30731},{"c":252.895,"h":253.5199,"l":252.45,"n":1266,"o":253.21,"t":"2026-10-16T13:45:00Z","v":40500,"vw":252.971598},{"c":252.7801,"h":253.55,"l":252.4824,"n":1043,"o":252.99,"t":"2026-10-16T13:50:00Z","v":30055,"vw":253.075962},{"c":252.2141,"h":253.35,"l":252.2141,"n":1253,"o":252.79,"t":"2026-10-16T13:55:00Z","v":39874,"vw":252.856415},{"c":250.895,"h":252.4,"l":250.62,"n":1472,"o":252.36,"t":"2026-10-16T14:00:00Z","v":53332,"vw":251.507785},{"c":249.52,"h":250.94,"l":249.19,"n":1413,"o":250.895,"t":"2026-10-16T14:05:00Z","v":39104,"vw":249.971021},{"c":248.95,"h":249.57,"l":248.18,"n":1459,"o":249.45,"t":"2026-10-16T14:10:00Z","v":55678,"vw":248.895418},{"c":248.84,"h":249.32,"l":248.62,"n":1154,"o":248.865,"t":"2026-10-16T14:15:00Z","v":35425,"vw":249.030738},{"c":248.715,"h":249.395,"l":248.46,"n":1100,"o":248.82,"t":"2026-10-16T14:20:00Z","v":36932,"vw":248.976784},{"c":246.74,"h":248.88,"l":246.69,"n":1494,"o":248.715,"t":"2026-10-16T14:25:00Z","v":40726,"vw":247.792265},{"c":246.7875,"h":246.9808,"l":245.43,"n":1948,"o":246.805,"t":"2026-10-16T14:30:00Z","v":70252,"vw":246.409172},{"c":246.475,"h":246.82,"l":246.0001,"n":1013,"o":246.7875,"t":"2026-10-16T14:35:00Z","v":29030,"vw":246.485624},{"c":247.405,"h":247.43,"l":246.39,"n":1049,"o":246.48,"t":"2026-10-16T14:40:00Z","v":23982,"vw":246.816995},{"c":248.52,"h":248.7575,"l":247.247,"n":1142,"o":247.4259,"t":"2026-10-16T14:45:00Z","v":38429,"vw":248.201733},{"c":247.1,"h":248.66,"l":247.0754,"n":1151,"o":248.37,"t":"2026-10-16T14:50:00Z","v":36863,"vw":247.961066},{"c":246.65,"h":247.18,"l":246.27,"n":1091,"o":247.05,"t":"2026-10-16T14:55:00Z","v":37742,"vw":246.606687},{"c":245.79,"h":246.77,"l":245.54,"n":965,"o":246.51,"t":"2026-10-16T15:00:00Z","v":25897,"vw":246.048055},{"c":244.8725,"h":245.76,"l":244.64,"n":1153,"o":245.75,"t":"2026-10-16T15:05:00Z","v":29407,"vw":245.116398},{"c":246.0738,"h":246.27,"l":244.71,"n":911,"o":245.1,"t":"2026-10-16T15:10:00Z","v":20240,"vw":245.377489},{"c":245.35,"h":246.27,"l":245.259,"n":884,"o":246.27,"t":"2026-10-16T15:15:00Z","v":26529,"vw":245.710617},{"c":245.6783,"h":245.9599,"l":245.12,"n":896,"o":245.605,"t":"2026-10-16T15:20:00Z","v":19213,"vw":245.550762},{"c":245.29,"h":245.8,"l":245.29,"n":987,"o":245.67,"t":"2026-10-16T15:25:00Z","v":24295,"vw":245.478431},{"c":245.39,"h":245.56,"l":245.06,"n":1227,"o":245.409,"t":"2026-10-16T15:30:00Z","v":31689,"vw":245.316014},{"c":245.13,"h":245.6,"l":245.1,"n":875,"o":245.31,"t":"2026-10-16T15:35:00Z","v":27956,"vw":245.288321},{"c":245.52,"h":245.58,"l":245.13,"n":683,"o":245.215,"t":"2026-10-16T15:40:00Z","v":15720,"vw":245.352808},{"c":245.78,"h":245.97,"l":245.46,"n":827,"o":245.53,"t":"2026-10-16T15:45:00Z","v":22013,"vw":245.685555},{"c":245.69,"h":245.89,"l":245.45,"n":822,"o":245.785,"t":"2026-10-16T15:50:00Z","v":17538,"vw":245.69141},{"c":245.125,"h":245.65,"l":244.77,"n":875,"o":245.641,"t":"2026-10-16T15:55:00Z","v":18999,"vw":245.017498},{"c":245.04,"h":245.17,"l":244.43,"n":1237,"o":245.08,"t":"2026-10-16T16:00:00Z","v":35851,"vw":244.7979},{"c":245.42,"h":245.71,"l":244.95,"n":973,"o":244.95,"t":"2026-10-16T16:05:00Z","v":32355,"vw":245.335372},{"c":245.87,"h":246,"l":245.11,"n":998,"o":245.4,"t":"2026-10-16T16:10:00Z","v":36764,"vw":245.660399},{"c":245.205,"h":246.02,"l":245.11,"n":861,"o":245.94,"t":"2026-10-16T16:15:00Z","v":21317,"vw":245.533424},{"c":244.825,"h":245.36,"l":244.7701,"n":759,"o":245.11,"t":"2026-10-16T16:20:00Z","v":87162,"vw":245.095671},{"c":245.125,"h":245.15,"l":244.6,"n":863,"o":244.79,"t":"2026-10-16T16:25:00Z","v":23731,"vw":244.808248},{"c":244.64,"h":245.17,"l":244.5753,"n":743,"o":245.0431,"t":"2026-10-16T16:30:00Z","v":19495,"vw":244.94482},{"c":244.88,"h":244.985,"l":244.592,"n":662,"o":244.592,"t":"2026-10-16T16:35:00Z","v":14973,"vw":244.758806},{"c":245.52,"h":245.68,"l":244.731,"n":767,"o":244.88,"t":"2026-10-16T16:40:00Z","v":18580,"vw":245.152818},{"c":245.3975,"h":245.77,"l":245.33,"n":759,"o":245.5051,"t":"2026-10-16T16:45:00Z","v":16491,"vw":245.54664},{"c":244.98,"h":245.41,"l":244.66,"n":1074,"o":245.41,"t":"2026-10-16T16:50:00Z","v":34569,"vw":244.856213},{"c":245.19,"h":245.2,"l":244.79,"n":865,"o":244.99,"t":"2026-10-16T16:55:00Z","v":28188,"vw":245.068571},{"c":244.755,"h":245.4269,"l":244.6501,"n":887,"o":245.21,"t":"2026-10-16T17:00:00Z","v":35359,"vw":245.199583},{"c":244.81,"h":244.82,"l":244.59,"n":703,"o":244.74,"t":"2026-10-16T17:05:00Z","v":21590,"vw":244.693749},{"c":244.45,"h":244.85,"l":244.22,"n":887,"o":244.775,"t":"2026-10-16T17:10:00Z","v":19971,"vw":244.512243},{"c":244.15,"h":244.37,"l":243.94,"n":1174,"o":244.37,"t":"2026-10-16T17:15:00Z","v":27048,"vw":244.091809},{"c":244.6,"h":244.64,"l":244.15,"n":843,"o":244.17,"t":"2026-10-16T17:20:00Z","v":22282,"vw":244.312378},{"c":245.05,"h":245.05,"l":244.32,"n":774,"o":244.65,"t":"2026-10-16T17:25:00Z","v":19135,"vw":244.708873},{"c":244.975,"h":245.315,"l":244.88,"n":788,"o":245.13,"t":"2026-10-16T17:30:00Z","v":19020,"vw":245.073458},{"c":245.15,"h":245.31,"l":244.92,"n":855,"o":244.93,"t":"2026-10-16T17:35:00Z","v":25933,"vw":245.143892},{"c":245.1,"h":245.61,"l":244.96,"n":835,"o":245.13,"t":"2026-10-16T17:40:00Z","v":22124,"vw":245.298459},{"c":244.965,"h":245.11,"l":244.78,"n":824,"o":245.045,"t":"2026-10-16T17:45:00Z","v":20791,"vw":244.951944},{"c":244.83,"h":245.125,"l":244.76,"n":637,"o":244.92,"t":"2026-10-16T17:50:00Z","v":18411,"vw":244.948955},{"c":244.895,"h":245.02,"l":244.53,"n":839,"o":244.84,"t":"2026-10-16T17:55:00Z","v":20136,"vw":244.901545},{"c":244.85,"h":244.87,"l":244.43,"n":791,"o":244.83,"t":"2026-10-16T18:00:00Z","v":19963,"vw":244.617554},{"c":244.98,"h":244.98,"l":244.4264,"n":687,"o":244.85,"t":"2026-10-16T18:05:00Z","v":15701,"vw":244.793864},{"c":244.95,"h":245.2192,"l":244.85,"n":713,"o":245,"t":"2026-10-16T18:10:00Z","v":19571,"vw":245.004815},{"c":244.89,"h":245.1,"l":244.75,"n":741,"o":244.94,"t":"2026-10-16T18:15:00Z","v":22485,"vw":244.917899},{"c":244.73,"h":244.9,"l":244.59,"n":905,"o":244.89,"t":"2026-10-16T18:20:00Z","v":26869,"vw":244.737528},{"c":244.635,"h":244.825,"l":244.47,"n":807,"o":244.825,"t":"2026-10-16T18:25:00Z","v":19240,"vw":244.677315},{"c":244.765,"h":244.94,"l":244.5951,"n":669,"o":244.64,"t":"2026-10-16T18:30:00Z","v":14045,"vw":244.771784},{"c":244.66,"h":244.74,"l":244.32,"n":921,"o":244.74,"t":"2026-10-16T18:35:00Z","v":26241,"vw":244.493561},{"c":244.82,"h":244.926,"l":244.68,"n":830,"o":244.75,"t":"2026-10-16T18:40:00Z","v":17270,"vw":244.792535},{"c":245.22,"h":245.22,"l":244.7,"n":818,"o":244.8101,"t":"2026-10-16T18:45:00Z","v":22599,"vw":244.889546},{"c":244.995,"h":245.37,"l":244.85,"n":957,"o":245.27,"t":"2026-10-16T18:50:00Z","v":25803,"vw":245.146352},{"c":244.725,"h":244.97,"l":244.705,"n":1016,"o":244.95,"t":"2026-10-16T18:55:00Z","v":26213,"vw":244.818512},{"c":244.57,"h":244.79,"l":244.57,"n":912,"o":244.68,"t":"2026-10-16T19:00:00Z","v":27262,"vw":244.659854},{"c":244.405,"h":244.85,"l":244.32,"n":1039,"o":244.64,"t":"2026-10-16T19:05:00Z","v":29289,"vw":244.557019},{"c":244.7199,"h":244.76,"l":244.21,"n":1323,"o":244.41,"t":"2026-10-16T19:10:00Z","v":36316,"vw":244.480314},{"c":244.25,"h":244.74,"l":244.18,"n":1218,"o":244.63,"t":"2026-10-16T19:15:00Z","v":37709,"vw":244.503633},{"c":244.585,"h":244.68,"l":244.17,"n":1052,"o":244.27,"t":"2026-10-16T19:20:00Z","v":30506,"vw":244.490978},{"c":244.475,"h":244.705,"l":244.33,"n":1078,"o":244.585,"t":"2026-10-16T19:25:00Z","v":34681,"vw":244.482707},{"c":244.73,"h":245.03,"l":244.47,"n":1219,"o":244.52,"t":"2026-10-16T19:30:00Z","v":34199,"vw":244.74567},{"c":244.495,"h":244.74,"l":244.385,"n":1481,"o":244.735,"t":"2026-10-16T19:35:00Z","v":53172,"vw":244.515847},{"c":244.27,"h":244.61,"l":244.02,"n":1699,"o":244.525,"t":"2026-10-16T19:40:00Z","v":60671,"vw":244.262175},{"c":244.5175,"h":244.855,"l":244.24,"n":2063,"o":244.33,"t":"2026-10-16T19:45:00Z","v":98892,"vw":244.48662},{"c":244.23,"h":244.7364,"l":244.02,"n":3491,"o":244.41,"t":"2026-10-16T19:50:00Z","v":131634,"vw":244.419519},{"c":245.2,"h":245.48,"l":244.25,"n":6950,"o":244.32,"t":"2026-10-16T19:55:00Z","v":222271,"vw":245.182236},{"c":243.01,"h":245.2,"l":242,"n":319,"o":245.2,"t":"2026-10-16T20:00:00Z","v":906361,"vw":245.181847},{"c":244.14,"h":244.5,"l":244.14,"n":13,"o":244.5,"t":"2026-10-16T20:05:00Z","v":238,"vw":244.291304},{"c":244.23,"h":244.61,"l":244.02,"n":52,"o":244.13,"t":"2026-10-16T20:10:00Z","v":1054,"vw":244.237021},{"c":244.35,"h":244.78,"l":244.35,"n":23,"o":244.78,"t":"2026-10-16T20:15:00Z","v":1491,"vw":244.368979},{"c":244.8299,"h":244.8299,"l":244.7,"n":7,"o":244.7,"t":"2026-10-16T20:30:00Z","v":7173,"vw":244.7866},{"c":244.8,"h":244.8,"l":244.74,"n":29,"o":244.74,"t":"2026-10-16T20:35:00Z","v":1077,"vw":244.773185},{"c":245.2,"h":245.2,"l":245.2,"n":2,"o":245.2,"t":"2026-10-16T20:40:00Z","v":118,"vw":245.2},{"c":244.98,"h":244.98,"l":244.88,"n":15,"o":244.88,"t":"2026-10-16T20:45:00Z","v":874,"vw":244.937731},{"c":245,"h":245,"l":244.75,"n":10,"o":244.75,"t":"2026-10-16T20:50:00Z","v":1517,"vw":244.922668},{"c":244.65,"h":244.75,"l":244.65,"n":38,"o":244.75,"t":"2026-10-16T21:00:00Z","v":732,"vw":244.728022},{"c":244.9,"h":244.9,"l":244.77,"n":50,"o":244.77,"t":"2026-10-16T21:05:00Z","v":646,"vw":244.861127},{"c":244.56,"h":244.56,"l":244.56,"n":2,"o":244.56,"t":"2026-10-16T21:10:00Z","v":80,"vw":244.56},{"c":244.5,"h":244.5,"l":244.5,"n":3,"o":244.5,"t":"2026-10-16T21:15:00Z","v":81,"vw":244.5},{"c":244.9225,"h":244.9225,"l":244.56,"n":8,"o":244.56,"t":"2026-10-16T21:20:00Z","v":176,"vw":244.7775},{"c":244.5,"h":244.63,"l":244.5,"n":5,"o":244.63,"t":"2026-10-16T21:30:00Z","v":155,"vw":244.539091},{"c":244.63,"h":244.63,"l":244.63,"n":21,"o":244.63,"t":"2026-10-16T21:45:00Z","v":155,"vw":244.63}],"history":[{"c":509.65,"h":514.26,"l":500.41,"n":85001,"o":501.8,"t":"2024-10-14T04:00:00Z","v":3411497,"vw":509.428604},{"c":508.03,"h":517.772,"l":506.8,"n":82358,"o":513.82,"t":"2024-10-15T04:00:00Z","v":3605675,"vw":510.452749},{"c":502.54,"h":506.84,"l":500.25,"n":60762,"o":506.39,"t":"2024-10-16T04:00:00Z","v":1859116,"vw":502.987505},{"c":496.83,"h":507.5,"l":495.23,"n":62380,"o":506.51,"t":"2024-10-17T04:00:00Z","v":2769241,"vw":497.643647},{"c":494.9,"h":499,"l":491.0501,"n":56196,"o":491.29,"t":"2024-10-18T04:00:00Z","v":2011121,"vw":495.383836},{"c":497.71,"h":500.6499,"l":492.96,"n":52651,"o":494.6,"t":"2024-10-21T04:00:00Z","v":1679657,"vw":497.372872},{"c":493.11,"h":497.34,"l":488.36,"n":64364,"o":496.43,"t":"2024-10-22T04:00:00Z","v":2388721,"vw":492.688693},{"c":485.03,"h":493.83,"l":483.391,"n":65463,"o":492,"t":"2024-10-23T04:00:00Z","v":2021316,"vw":486.745278},{"c":482.87,"h":488.47,"l":480.06,"n":62677,"o":486.63,"t":"2024-10-24T04:00:00Z","v":2100308,"vw":483.152455},{"c":483.72,"h":488.34,"l":482.52,"n":57783,"o":483.42,"t":"2024-10-25T04:00:00Z","v":2426769,"vw":484.596505},{"c":481.04,"h":488.49,"l":480.48,"n":55095,"o":487.65,"t":"2024-10-28T04:00:00Z","v":2302255,"vw":482.814507},{"c":485.39,"h":487.56,"l":479.33,"n":59419,"o":481.92,"t":"2024-10-29T04:00:00Z","v":2089505,"vw":484.864042},{"c":486.68,"h":492.2,"l":482.24,"n":61495,"o":482.24,"t":"2024-10-30T04:00:00Z","v":2728573,"vw":487.807754},{"c":478.08,"h":486.05,"l":477.38,"n":73007,"o":486,"t":"2024-10-31T04:00:00Z","v":2978688,"vw":479.353916},{"c":482.8,"h":485.16,"l":475.05,"n":65914,"o":475.41,"t":"2024-11-01T04:00:00Z","v":2852008,"vw":482.36709},{"c":481.35,"h":483.76,"l":477.37,"n":55888,"o":479.03,"t":"2024-11-04T05:00:00Z","v":1955249,"vw":481.458182},{"c":486.42,"h":486.659,"l":480.47,"n":45899,"o":483.09,"t":"2024-11-05T05:00:00Z","v":1588149,"vw":485.066605},{"c":504.83,"h":506.21,"l":492.93,"n":88098,"o":492.93,"t":"2024-11-06T05:00:00Z","v":2969855,"vw":502.960251},{"c":500.92,"h":510.655,"l":495.3,"n":80956,"o":510.655,"t":"2024-11-07T05:00:00Z","v":2640295,"vw":500.376414},{"c":494.68,"h":505,"l":493.69,"n":68689,"o":503.83,"t":"2024-11-08T05:00:00Z","v":2856859,"vw":495.652643},{"c":504.48,"h":507.72,"l":493.6,"n":69400,"o":493.6,"t":"2024-11-11T05:00:00Z","v":3536599,"vw":502.839681},{"c":526.42,"h":528.91,"l":504.27,"n":123685,"o":504.39,"t":"2024-11-12T05:00:00Z","v":4125288,"vw":523.889143},{"c":532.5,"h":539.92,"l":520.59,"n":100165,"o":523.79,"t":"2024-11-13T05:00:00Z","v":3470174,"vw":532.508832},{"c":529.87,"h":534.6399,"l":523.46,"n":73549,"o":530.55,"t":"2024-11-14T05:00:00Z","v":3098800,"vw":530.367581},{"c":503.37,"h":524.4999,"l":498.81,"n":108308,"o":520.3,"t":"2024-11-15T05:00:00Z","v":4612417,"vw":505.406239},{"c":499.51,"h":505.51,"l":497.69,"n":63045,"o":505,"t":"2024-11-18T05:00:00Z","v":2259705,"vw":500.052958},{"c":499.61,"h":502.41,"l":495.46,"n":60081,"o":496,"t":"2024-11-19T05:00:00Z","v":1961731,"vw":499.750194},{"c":499.5,"h":506.36,"l":494.61,"n":55325,"o":505.41,"t":"2024-11-20T05:00:00Z","v":1873980,"vw":498.449048},{"c":504.44,"h":508.57,"l":493.1,"n":65925,"o":502.1,"t":"2024-11-21T05:00:00Z","v":2002094,"vw":502.835034},{"c":512.15,"h":513.37,"l":502.5,"n":64280,"o":502.5,"t":"2024-11-22T05:00:00Z","v":2287614,"vw":510.966783},{"c":518.73,"h":523.2099,"l":513.1935,"n":69831,"o":519.09,"t":"2024-11-25T05:00:00Z","v":3319992,"vw":518.20173},{"c":525.3,"h":525.76,"l":516.3601,"n":58984,"o":519.95,"t":"2024-11-26T05:00:00Z","v":2415735,"vw":522.864637},{"c":513.68,"h":525.88,"l":508.7161,"n":63465,"o":523.21,"t":"2024-11-27T05:00:00Z","v":2324217,"vw":514.681133},{"c":515.93,"h":517.65,"l":513.58,"n":33160,"o":517.65,"t":"2024-11-29T05:00:00Z","v":1450247,"vw":515.917836},{"c":516.2,"h":518.77,"l":511.53,"n":56049,"o":512.85,"t":"2024-12-02T05:00:00Z","v":2007213,"vw":515.593538},{"c":516.26,"h":516.78,"l":504.505,"n":59619,"o":511.04,"t":"2024-12-03T05:00:00Z","v":2119254,"vw":512.658605},{"c":536.49,"h":541.77,"l":521.005,"n":90224,"o":523.02,"t":"2024-12-04T05:00:00Z","v":3307041,"vw":536.010792},{"c":538.22,"h":540.11,"l":529.79,"n":70935,"o":534.42,"t":"2024-12-05T05:00:00Z","v":2629119,"vw":536.944944},{"c":552.96,"h":554.37,"l":542.9,"n":85241,"o":544.15,"t":"2024-12-06T05:00:00Z","v":2964064,"vw":551.580231},{"c":547.93,"h":557.8999,"l":546.1101,"n":95813,"o":556.1,"t":"2024-12-09T05:00:00Z","v":3588653,"vw":550.257458},{"c":547.05,"h":552.83,"l":544.22,"n":74923,"o":547.35,"t":"2024-12-10T05:00:00Z","v":2762875,"vw":548.21365},{"c":549.93,"h":552.3,"l":541.74,"n":173173,"o":547.05,"t":"2024-12-11T05:00:00Z","v":6690565,"vw":548.464828},{"c":474.63,"h":494,"l":470.9001,"n":410042,"o":487.5,"t":"2024-12-12T05:00:00Z","v":17344864,"vw":479.910596},{"c":465.69,"h":474.91,"l":456.8,"n":240481,"o":473.98,"t":"2024-12-13T05:00:00Z","v":11395512,"vw":463.503164},{"c":461.53,"h":473.62,"l":461.2,"n":134163,"o":467.19,"t":"2024-12-16T05:00:00Z","v":5807021,"vw":465.462834},{"c":455.23,"h":465.856,"l":452.48,"n":141237,"o":460.59,"t":"2024-12-17T05:00:00Z","v":7514489,"vw":456.822999},{"c":441.31,"h":455.25,"l":441.1,"n":133480,"o":453.24,"t":"2024-12-18T05:00:00Z","v":6511105,"vw":447.881341},{"c":437.39,"h":449,"l":437.11,"n":120211,"o":443.41,"t":"2024-12-19T05:00:00Z","v":6479517,"vw":442.287918},{"c":447.17,"h":451.42,"l":432.47,"n":103029,"o":433.015,"t":"2024-12-20T05:00:00Z","v":8220033,"vw":444.362309},{"c":446.74,"h":451.4299,"l":443.4201,"n":83373,"o":447,"t":"2024-12-23T05:00:00Z","v":3781194,"vw":446.59933},{"c":447.94,"h":448.8653,"l":442.5701,"n":42194,"o":446.5,"t":"2024-12-24T05:00:00Z","v":1685003,"vw":446.500211},{"c":450.16,"h":452.34,"l":444.68,"n":58928,"o":445.85,"t":"2024-12-26T05:00:00Z","v":2134310,"vw":450.00253},{"c":446.48,"h":449.91,"l":441.105,"n":80661,"o":446.88,"t":"2024-12-27T05:00:00Z","v":2947179,"vw":445.143411},{"c":445.8,"h":447.6,"l":438.57,"n":78214,"o":442.94,"t":"2024-12-30T05:00:00Z","v":3473172,"vw":444.504759},{"c":444.68,"h":448.4999,"l":442.81,"n":61790,"o":446.35,"t":"2024-12-31T05:00:00Z","v":2285132,"vw":445.030663},{"c":441,"h":450.12,"l":440.56,"n":77524,"o":447.76,"t":"2025-01-02T05:00:00Z","v":2507887,"vw":444.215642},{"c":430.57,"h":433.2982,"l":425.32,"n":138684,"o":429.445,"t":"2025-01-03T05:00:00Z","v":5619372,"vw":430.053787},{"c":431.18,"h":436.4082,"l":427.79,"n":107360,"o":431.88,"t":"2025-01-06T05:00:00Z","v":3994400,"vw":431.619854},{"c":422.63,"h":435.18,"l":420.51,"n":111888,"o":431.37,"t":"2025-01-07T05:00:00Z","v":4181405,"vw":425.876988},{"c":419.58,"h":422.66,"l":415.51,"n":86089,"o":417.34,"t":"2025-01-08T05:00:00Z","v":3508786,"vw":419.786961},{"c":405.92,"h":413.1,"l":405.32,"n":135234,"o":410,"t":"2025-01-10T05:00:00Z","v":5564262,"vw":408.298053},{"c":408.5,"h":409.96,"l":403.75,"n":94158,"o":404.27,"t":"2025-01-13T05:00:00Z","v":4558780,"vw":407.786921},{"c":412.71,"h":412.75,"l":405.0701,"n":81611,"o":407.25,"t":"2025-01-14T05:00:00Z","v":3577116,"vw":409.060138},{"c":417.28,"h":423.97,"l":415.66,"n":92628,"o":421.7,"t":"2025-01-15T05:00:00Z","v":4345781,"vw":419.086932},{"c":426.93,"h":428.89,"l":418,"n":92855,"o":418.21,"t":"2025-01-16T05:00:00Z","v":4185552,"vw":426.108023},{"c":429.99,"h":435.99,"l":425.7,"n":89544,"o":434.345,"t":"2025-01-17T05:00:00Z","v":4012745,"vw":430.771637},{"c":436.36,"h":439.98,"l":431.5,"n":86287,"o":433.26,"t":"2025-01-21T05:00:00Z","v":3833294,"vw":436.35509},{"c":437.32,"h":439.73,"l":433.43,"n":76630,"o":438,"t":"2025-01-22T05:00:00Z","v":3391642,"vw":437.356517},{"c":437.28,"h":437.73,"l":432.49,"n":68259,"o":435.88,"t":"2025-01-23T05:00:00Z","v":2716742,"vw":435.599551},{"c":435.38,"h":441.8799,"l":434.73,"n":60817,"o":437.28,"t":"2025-01-24T05:00:00Z","v":2631804,"vw":436.701368},{"c":438.6,"h":445.4499,"l":430.12,"n":117810,"o":430.23,"t":"2025-01-27T05:00:00Z","v":5086254,"vw":438.87959},{"c":442.84,"h":445.805,"l":431.64,"n":98688,"o":436.27,"t":"2025-01-28T05:00:00Z","v":5376392,"vw":442.264284},{"c":441.68,"h":444.36,"l":438.825,"n":70896,"o":439.92,"t":"2025-01-29T05:00:00Z","v":2997604,"vw":441.219176},{"c":446,"h":448.42,"l":439.23,"n":78464,"o":439.67,"t":"2025-01-30T05:00:00Z","v":3290128,"vw":445.800854},{"c":437.45,"h":447.0095,"l":435.83,"n":99505,"o":446.975,"t":"2025-01-31T05:00:00Z","v":4689083,"vw":439.030009},{"c":438.6,"h":442.74,"l":430.88,"n":90896,"o":437.8,"t":"2025-02-03T05:00:00Z","v":3346737,"vw":438.507742},{"c":440.23,"h":443.58,"l":434.26,"n":63006,"o":435.43,"t":"2025-02-04T05:00:00Z","v":2640200,"vw":440.432939},{"c":437.63,"h":444.95,"l":436.27,"n":70993,"o":440.75,"t":"2025-02-05T05:00:00Z","v":2938540,"vw":438.324525},{"c":435.4,"h":439.96,"l":434.35,"n":58409,"o":437.63,"t":"2025-02-06T05:00:00Z","v":2568120,"vw":436.479461},{"c":433.07,"h":441,"l":432.41,"n":62867,"o":436.24,"t":"2025-02-07T05:00:00Z","v":2680176,"vw":435.254942},{"c":451.1,"h":453.37,"l":439,"n":90493,"o":439.25,"t":"2025-02-10T05:00:00Z","v":3943326,"vw":450.485985},{"c":458.82,"h":461.549,"l":448.29,"n":84375,"o":449,"t":"2025-02-11T05:00:00Z","v":3256999,"vw":458.18799},{"c":462.76,"h":463,"l":451.3,"n":76193,"o":458,"t":"2025-02-12T05:00:00Z","v":3308534,"vw":460.007915},{"c":459.22,"h":465.6999,"l":457.03,"n":71690,"o":465.21,"t":"2025-02-13T05:00:00Z","v":2794395,"vw":459.87415},{"c":460.16,"h":464.99,"l":458,"n":65455,"o":463.35,"t":"2025-02-14T05:00:00Z","v":2622973,"vw":460.461496},{"c":464.11,"h":464.33,"l":453.07,"n":79761,"o":462.65,"t":"2025-02-18T05:00:00Z","v":2973775,"vw":460.641861},{"c":456.99,"h":463.61,"l":455.32,"n":65678,"o":463.61,"t":"2025-02-19T05:00:00Z","v":2962638,"vw":457.366604},{"c":454.69,"h":461,"l":451.57,"n":65546,"o":457.44,"t":"2025-02-20T05:00:00Z","v":2337598,"vw":454.667869},{"c":444.32,"h":453.75,"l":440.69,"n":82316,"o":453.275,"t":"2025-02-21T05:00:00Z","v":3375996,"vw":446.16906},{"c":444.42,"h":446.28,"l":440.91,"n":60599,"o":445.11,"t":"2025-02-24T05:00:00Z","v":2807937,"vw":444.235754},{"c":443.41,"h":447.49,"l":439.1738,"n":67445,"o":443.47,"t":"2025-02-25T05:00:00Z","v":2612652,"vw":443.165064},{"c":441.5,"h":447.65,"l":438.4,"n":56086,"o":443.8,"t":"2025-02-26T05:00:00Z","v":1947626,"vw":442.391738},{"c":437.19,"h":444.57,"l":436.82,"n":61263,"o":441.79,"t":"2025-02-27T05:00:00Z","v":2340232,"vw":439.425388},{"c":438.56,"h":440.37,"l":432.103,"n":65927,"o":438.16,"t":"2025-02-28T05:00:00Z","v":3936914,"vw":437.268588},{"c":440.72,"h":448.09,"l":438.21,"n":68990,"o":440.65,"t":"2025-03-03T05:00:00Z","v":2607694,"vw":442.335842},{"c":446.03,"h":448.8159,"l":434.7,"n":80171,"o":439.25,"t":"2025-03-04T05:00:00Z","v":2942168,"vw":442.76817},{"c":451.24,"h":453.26,"l":443.11,"n":57236,"o":443.65,"t":"2025-03-05T05:00:00Z","v":2406219,"vw":449.741576},{"c":444.78,"h":452.19,"l":441.1861,"n":75926,"o":444.73,"t":"2025-03-06T05:00:00Z","v":2732076,"vw":445.622702},{"c":449.4,"h":452.51,"l":440.99,"n":73499,"o":442,"t":"2025-03-07T05:00:00Z","v":3039466,"vw":448.212753},{"c":435.08,"h":444.54,"l":433.23,"n":106615,"o":443.105,"t":"2025-03-10T04:00:00Z","v":4001634,"vw":437.443867},{"c":433.66,"h":441.33,"l":431,"n":85439,"o":432.88,"t":"2025-03-11T04:00:00Z","v":3145227,"vw":436.144032},{"c":438.6,"h":443.9,"l":435.5,"n":130173,"o":436.69,"t":"2025-03-12T04:00:00Z","v":5515858,"vw":438.571347},{"c":377.84,"h":405.77,"l":374.5,"n":324185,"o":405.27,"t":"2025-03-13T04:00:00Z","v":14386637,"vw":384.884841},{"c":394.74,"h":396.36,"l":377.8,"n":139569,"o":379.745,"t":"2025-03-14T04:00:00Z","v":6134775,"vw":390.149583},{"c":399.34,"h":399.94,"l":387.13,"n":99030,"o":394.115,"t":"2025-03-17T04:00:00Z","v":4258533,"vw":395.163922},{"c":391.37,"h":395.95,"l":384.57,"n":89448,"o":395.36,"t":"2025-03-18T04:00:00Z","v":4297269,"vw":389.557903},{"c":387.89,"h":395.26,"l":387,"n":88852,"o":394.1,"t":"2025-03-19T04:00:00Z","v":4349931,"vw":389.751654},{"c":389.61,"h":397.82,"l":385.8025,"n":87894,"o":386.895,"t":"2025-03-20T04:00:00Z","v":4009500,"vw":391.804856},{"c":387.26,"h":389.85,"l":382.45,"n":85623,"o":384.13,"t":"2025-03-21T04:00:00Z","v":7607266,"vw":386.638698},{"c":394.47,"h":396.86,"l":391.3801,"n":79703,"o":392.47,"t":"2025-03-24T04:00:00Z","v":5223006,"vw":394.250607},{"c":403.64,"h":404.32,"l":392.99,"n":83692,"o":393.57,"t":"2025-03-25T04:00:00Z","v":3648552,"vw":401.853219},{"c":397.81,"h":404.5,"l":397.01,"n":68285,"o":403,"t":"2025-03-26T04:00:00Z","v":3426315,"vw":398.786476},{"c":396.15,"h":401.4763,"l":392.51,"n":64873,"o":397.44,"t":"2025-03-27T04:00:00Z","v":2729696,"vw":397.173505},{"c":385.71,"h":396.92,"l":384.755,"n":87093,"o":393.89,"t":"2025-03-28T04:00:00Z","v":3830307,"vw":387.553367},{"c":383.53,"h":384.8,"l":374.67,"n":87499,"o":380,"t":"2025-03-31T04:00:00Z","v":3960737,"vw":381.425916},{"c":383.2,"h":384,"l":375.53,"n":86316,"o":381.13,"t":"2025-04-01T04:00:00Z","v":3847766,"vw":380.670312},{"c":385.78,"h":388,"l":376.54,"n":70586,"o":378.28,"t":"2025-04-02T04:00:00Z","v":2859064,"vw":384.210289},{"c":367.25,"h":376.01,"l":366.29,"n":131994,"o":371.875,"t":"2025-04-03T04:00:00Z","v":5324420,"vw":369.404467},{"c":349.07,"h":361.73,"l":348.8,"n":139638,"o":359,"t":"2025-04-04T04:00:00Z","v":5867559,"vw":354.087473},{"c":340.7,"h":358.36,"l":332.01,"n":162747,"o":335.54,"t":"2025-04-07T04:00:00Z","v":7690909,"vw":340.667433},{"c":340,"h":350.74,"l":333.83,"n":131461,"o":350.1,"t":"2025-04-08T04:00:00Z","v":6650333,"vw":340.69508},{"c":364.64,"h":365.72,"l":333.43,"n":136127,"o":338.74,"t":"2025-04-09T04:00:00Z","v":7184872,"vw":353.702703},{"c":350.05,"h":362.5,"l":341.52,"n":119825,"o":360.97,"t":"2025-04-10T04:00:00Z","v":5694976,"vw":350.41411},{"c":352.47,"h":353.1,"l":342.35,"n":84911,"o":351.44,"t":"2025-04-11T04:00:00Z","v":3941817,"vw":349.448542},{"c":350.91,"h":362.05,"l":348.5,"n":80996,"o":359.51,"t":"2025-04-14T04:00:00Z","v":3285950,"vw":353.309747},{"c":350.38,"h":356.49,"l":349.185,"n":77995,"o":351.05,"t":"2025-04-15T04:00:00Z","v":3030407,"vw":351.600714},{"c":344.19,"h":350.38,"l":341.3101,"n":84450,"o":345,"t":"2025-04-16T04:00:00Z","v":3687874,"vw":345.325111},{"c":348.8,"h":351.875,"l":345.09,"n":93913,"o":349.75,"t":"2025-04-17T04:00:00Z","v":5229675,"vw":349.290384},{"c":343.22,"h":346.68,"l":338.64,"n":89566,"o":344.565,"t":"2025-04-21T04:00:00Z","v":3691241,"vw":341.923151},{"c":349.91,"h":352.08,"l":344.3687,"n":77265,"o":349.14,"t":"2025-04-22T04:00:00Z","v":3250424,"vw":348.888745},{"c":351.96,"h":363,"l":349.8,"n":75593,"o":358.12,"t":"2025-04-23T04:00:00Z","v":3167958,"vw":354.216517},{"c":360.91,"h":361.12,"l":353.245,"n":73365,"o":353.59,"t":"2025-04-24T04:00:00Z","v":3085149,"vw":358.996494},{"c":367.72,"h":369.31,"l":359.99,"n":85633,"o":361.695,"t":"2025-04-25T04:00:00Z","v":3499345,"vw":366.281781},{"c":368.62,"h":370.99,"l":364.58,"n":76146,"o":368.05,"t":"2025-04-28T04:00:00Z","v":3163425,"vw":368.1322},{"c":370.98,"h":373.88,"l":366.88,"n":60085,"o":367.21,"t":"2025-04-29T04:00:00Z","v":2198291,"vw":371.349861},{"c":374.98,"h":376,"l":363.56,"n":70551,"o":366.87,"t":"2025-04-30T04:00:00Z","v":3305481,"vw":372.917224},{"c":374.63,"h":380.44,"l":374.07,"n":69143,"o":378.3,"t":"2025-05-01T04:00:00Z","v":2848778,"vw":376.563597},{"c":380.87,"h":383.5615,"l":379.19,"n":66208,"o":380.09,"t":"2025-05-02T04:00:00Z","v":2340739,"vw":381.175016},{"c":381.06,"h":384.54,"l":378.4,"n":62171,"o":379.29,"t":"2025-05-05T04:00:00Z","v":2095559,"vw":382.154939},{"c":382.98,"h":386.52,"l":375.05,"n":62445,"o":376.565,"t":"2025-05-06T04:00:00Z","v":2970086,"vw":383.437346},{"c":384.97,"h":387.83,"l":380.945,"n":62040,"o":384.7,"t":"2025-05-07T04:00:00Z","v":2153771,"vw":384.474848},{"c":383.99,"h":388.731,"l":383.4,"n":84346,"o":388.3,"t":"2025-05-08T04:00:00Z","v":3383867,"vw":385.756737},{"c":383.28,"h":388.77,"l":382.33,"n":57331,"o":386.18,"t":"2025-05-09T04:00:00Z","v":2031324,"vw":384.828897},{"c":395.94,"h":397.82,"l":392.755,"n":85853,"o":394.33,"t":"2025-05-12T04:00:00Z","v":3157670,"vw":395.233187},{"c":397.4,"h":399.67,"l":394.71,"n":77261,"o":395.9,"t":"2025-05-13T04:00:00Z","v":2664142,"vw":397.781125},{"c":399.47,"h":400.12,"l":396.42,"n":73475,"o":396.85,"t":"2025-05-14T04:00:00Z","v":2409217,"vw":398.897651},{"c":404.69,"h":404.85,"l":399.35,"n":81337,"o":399.35,"t":"2025-05-15T04:00:00Z","v":2763813,"vw":403.32727},{"c":417.125,"h":421.765,"l":412.06,"n":127586,"o":414.62,"t":"2025-05-16T04:00:00Z","v":5391532,"vw":416.825421},{"c":420.68,"h":421.27,"l":413.1993,"n":84089,"o":413.53,"t":"2025-05-19T04:00:00Z","v":3007984,"vw":419.333253},{"c":417.61,"h":419.13,"l":414.29,"n":69044,"o":417.87,"t":"2025-05-20T04:00:00Z","v":2453377,"vw":416.647539},{"c":414.03,"h":422.95,"l":412.59,"n":74146,"o":414.855,"t":"2025-05-21T04:00:00Z","v":2495783,"vw":416.699059},{"c":414.33,"h":417.8984,"l":412.51,"n":61289,"o":412.51,"t":"2025-05-22T04:00:00Z","v":1889487,"vw":414.949777},{"c":407.69,"h":411.45,"l":407.15,"n":64542,"o":409.11,"t":"2025-05-23T04:00:00Z","v":2087674,"vw":408.601271},{"c":413.1,"h":414.95,"l":411.6,"n":76756,"o":412.76,"t":"2025-05-27T04:00:00Z","v":2680356,"vw":413.314394},{"c":412.23,"h":416.37,"l":411.42,"n":61673,"o":413.81,"t":"2025-05-28T04:00:00Z","v":2246508,"vw":412.683048},{"c":413.36,"h":415.4203,"l":410.47,"n":57599,"o":414,"t":"2025-05-29T04:00:00Z","v":1781393,"vw":413.132464},{"c":415.09,"h":417.86,"l":411.53,"n":70941,"o":414.14,"t":"2025-05-30T04:00:00Z","v":4231334,"vw":415.067181},{"c":403.4,"h":410,"l":396.73,"n":113612,"o":408.88,"t":"2025-06-02T04:00:00Z","v":4153688,"vw":402.393387},{"c":412.49,"h":412.64,"l":402.476,"n":78352,"o":403.455,"t":"2025-06-03T04:00:00Z","v":2737513,"vw":410.027452},{"c":413.91,"h":415.94,"l":410.08,"n":63504,"o":411.54,"t":"2025-06-04T04:00:00Z","v":1843425,"vw":414.021449},{"c":415.2,"h":421.48,"l":413.98,"n":71606,"o":415,"t":"2025-06-05T04:00:00Z","v":2276924,"vw":417.302305},{"c":416.92,"h":419.645,"l":415.28,"n":65037,"o":417.54,"t":"2025-06-06T04:00:00Z","v":2146908,"vw":416.941875},{"c":416.26,"h":419,"l":415.15,"n":99049,"o":417.295,"t":"2025-06-09T04:00:00Z","v":3034210,"vw":417.017762},{"c":416.06,"h":419.82,"l":414.42,"n":82112,"o":416.605,"t":"2025-06-10T04:00:00Z","v":2627431,"vw":416.510799},{"c":412.84,"h":416.0432,"l":410.42,"n":95789,"o":415.2,"t":"2025-06-11T04:00:00Z","v":3385416,"vw":413.667487},{"c":413.68,"h":416.39,"l":410.77,"n":172431,"o":411.43,"t":"2025-06-12T04:00:00Z","v":6313316,"vw":414.100837},{"c":391.68,"h":399.85,"l":383.75,"n":259098,"o":392.5,"t":"2025-06-13T04:00:00Z","v":10629682,"vw":389.868096},{"c":401.73,"h":405,"l":391.11,"n":167090,"o":392.985,"t":"2025-06-16T04:00:00Z","v":6798251,"vw":399.007658},{"c":382.68,"h":399.67,"l":381.8,"n":195663,"o":397.275,"t":"2025-06-17T04:00:00Z","v":6866253,"vw":386.695995},{"c":378.04,"h":385.2729,"l":377.54,"n":125312,"o":383.985,"t":"2025-06-18T04:00:00Z","v":4808869,"vw":380.45722},{"c":376.92,"h":382.29,"l":373.76,"n":116228,"o":380.48,"t":"2025-06-20T04:00:00Z","v":8126939,"vw":377.156707},{"c":380.12,"h":380.21,"l":374.24,"n":96434,"o":377.59,"t":"2025-06-23T04:00:00Z","v":3841754,"vw":378.442401},{"c":382.34,"h":385,"l":378.51,"n":118140,"o":384.96,"t":"2025-06-24T04:00:00Z","v":4797074,"vw":381.673358},{"c":387.55,"h":388.05,"l":382,"n":87648,"o":383.6,"t":"2025-06-25T04:00:00Z","v":3718763,"vw":386.482503},{"c":384.95,"h":389.985,"l":382.87,"n":84419,"o":387.2,"t":"2025-06-26T04:00:00Z","v":3139666,"vw":385.493877},{"c":385.83,"h":390.31,"l":384.405,"n":101720,"o":385.44,"t":"2025-06-27T04:00:00Z","v":5083803,"vw":386.840364},{"c":386.88,"h":390.98,"l":384.63,"n":100355,"o":387.3,"t":"2025-06-30T04:00:00Z","v":4645498,"vw":387.135643},{"c":392.1,"h":392.58,"l":381.5172,"n":114151,"o":385.1,"t":"2025-07-01T04:00:00Z","v":4516381,"vw":389.385803},{"c":378.47,"h":386.88,"l":372.73,"n":190292,"o":384.64,"t":"2025-07-02T04:00:00Z","v":6912202,"vw":376.593178},{"c":379.31,"h":383.2,"l":377.8,"n":72748,"o":378,"t":"2025-07-03T04:00:00Z","v":2863680,"vw":380.451159},{"c":376.93,"h":382.22,"l":375.52,"n":99925,"o":378.9,"t":"2025-07-07T04:00:00Z","v":3545108,"vw":377.864269},{"c":382.24,"h":386.6011,"l":377.18,"n":90366,"o":378.5,"t":"2025-07-08T04:00:00Z","v":3708199,"vw":382.150306},{"c":373.38,"h":384.7451,"l":370.91,"n":116634,"o":383.5,"t":"2025-07-09T04:00:00Z","v":4726562,"vw":374.612908},{"c":371.43,"h":373.5,"l":365.51,"n":102484,"o":371.99,"t":"2025-07-10T04:00:00Z","v":4023925,"vw":370.890385},{"c":363.35,"h":371.15,"l":362.7,"n":98011,"o":368,"t":"2025-07-11T04:00:00Z","v":3548721,"vw":365.313146},{"c":366.99,"h":367.68,"l":360.18,"n":80281,"o":363.185,"t":"2025-07-14T04:00:00Z","v":2898705,"vw":365.319113},{"c":364.18,"h":368.32,"l":363.88,"n":78381,"o":367,"t":"2025-07-15T04:00:00Z","v":2550992,"vw":365.190736},{"c":361.77,"h":365.5524,"l":358.71,"n":96727,"o":364.585,"t":"2025-07-16T04:00:00Z","v":3592503,"vw":361.735113},{"c":366.45,"h":366.96,"l":359.28,"n":90203,"o":360.6,"t":"2025-07-17T04:00:00Z","v":3340455,"vw":364.32918},{"c":365.79,"h":367.79,"l":364,"n":66315,"o":367.065,"t":"2025-07-18T04:00:00Z","v":2459217,"vw":365.743033},{"c":367.68,"h":368.28,"l":363.13,"n":80294,"o":366.49,"t":"2025-07-21T04:00:00Z","v":2770433,"vw":366.678406},{"c":372.87,"h":374.5,"l":368,"n":76285,"o":368,"t":"2025-07-22T04:00:00Z","v":2448998,"vw":372.204419},{"c":372.46,"h":373.99,"l":369.26,"n":64438,"o":373.49,"t":"2025-07-23T04:00:00Z","v":1994599,"vw":372.251771},{"c":371.69,"h":375.9974,"l":370.61,"n":70305,"o":371.9,"t":"2025-07-24T04:00:00Z","v":2692132,"vw":372.28192},{"c":370.74,"h":372.405,"l":369.51,"n":62689,"o":372.31,"t":"2025-07-25T04:00:00Z","v":2053161,"vw":370.968302},{"c":369.47,"h":372.59,"l":368.72,"n":79812,"o":371.03,"t":"2025-07-28T04:00:00Z","v":2984225,"vw":369.903915},{"c":370.7,"h":376.16,"l":369.7101,"n":94966,"o":370.45,"t":"2025-07-29T04:00:00Z","v":4234200,"vw":372.269182},{"c":364,"h":370.72,"l":363.48,"n":81595,"o":370.68,"t":"2025-07-30T04:00:00Z","v":3295075,"vw":366.564772},{"c":357.69,"h":362.5,"l":354.27,"n":117384,"o":362.26,"t":"2025-07-31T04:00:00Z","v":4513089,"vw":358.328237},{"c":347.8,"h":356.29,"l":347.46,"n":119503,"o":355.95,"t":"2025-08-01T04:00:00Z","v":4307890,"vw":350.128002},{"c":338.85,"h":351.21,"l":338.04,"n":156197,"o":351.16,"t":"2025-08-04T04:00:00Z","v":6449344,"vw":340.991577},{"c":338.74,"h":342.735,"l":337.35,"n":107354,"o":339.305,"t":"2025-08-05T04:00:00Z","v":3908970,"vw":339.659472},{"c":345.62,"h":345.66,"l":339.19,"n":86909,"o":341.65,"t":"2025-08-06T04:00:00Z","v":3347165,"vw":343.205661},{"c":338.27,"h":347.38,"l":332.65,"n":131706,"o":344.04,"t":"2025-08-07T04:00:00Z","v":4661824,"vw":337.895999},{"c":341.05,"h":341.5684,"l":336.37,"n":91644,"o":338.675,"t":"2025-08-08T04:00:00Z","v":3507764,"vw":339.464771},{"c":333.65,"h":343.4035,"l":332.465,"n":117602,"o":334.53,"t":"2025-08-11T04:00:00Z","v":4366242,"vw":336.355663},{"c":338.43,"h":338.76,"l":330.04,"n":96860,"o":333.52,"t":"2025-08-12T04:00:00Z","v":3572414,"vw":336.254028},{"c":351.07,"h":351.76,"l":337.55,"n":107863,"o":339.54,"t":"2025-08-13T04:00:00Z","v":4375105,"vw":347.543951},{"c":348.58,"h":351.5599,"l":346.1,"n":85292,"o":349.5,"t":"2025-08-14T04:00:00Z","v":3745646,"vw":349.144797},{"c":354.85,"h":357.29,"l":348,"n":96645,"o":348.33,"t":"2025-08-15T04:00:00Z","v":3718652,"vw":354.65882},{"c":357.24,"h":358.39,"l":353,"n":74938,"o":355.68,"t":"2025-08-18T04:00:00Z","v":2922973,"vw":356.650836},{"c":361.03,"h":364.24,"l":358.12,"n":85157,"o":359.215,"t":"2025-08-19T04:00:00Z","v":2808040,"vw":360.524678},{"c":353.43,"h":363,"l":353.2,"n":97821,"o":361.68,"t":"2025-08-20T04:00:00Z","v":3727897,"vw":356.205162},{"c":353.43,"h":353.82,"l":347,"n":67387,"o":349.91,"t":"2025-08-21T04:00:00Z","v":2363230,"vw":351.768179},{"c":362.09,"h":362.65,"l":354,"n":79143,"o":355.8,"t":"2025-08-22T04:00:00Z","v":3058636,"vw":360.695413},{"c":363.21,"h":364.65,"l":361.4,"n":68513,"o":362.56,"t":"2025-08-25T04:00:00Z","v":2259516,"vw":363.29849},{"c":354.91,"h":363.23,"l":353.695,"n":81191,"o":363.03,"t":"2025-08-26T04:00:00Z","v":4067395,"vw":355.826655},{"c":356.35,"h":360.37,"l":355.16,"n":73477,"o":355.98,"t":"2025-08-27T04:00:00Z","v":2353776,"vw":356.774373},{"c":353.96,"h":358.26,"l":349.11,"n":104998,"o":357.63,"t":"2025-08-28T04:00:00Z","v":3803095,"vw":353.217111},{"c":356.73,"h":357.25,"l":352.455,"n":75279,"o":353.995,"t":"2025-08-29T04:00:00Z","v":2281125,"vw":355.429449},{"c":345.63,"h":352.7131,"l":341.28,"n":127355,"o":350.24,"t":"2025-09-02T04:00:00Z","v":4229423,"vw":345.407599},{"c":348.5,"h":348.51,"l":343.36,"n":88374,"o":345.72,"t":"2025-09-03T04:00:00Z","v":3035328,"vw":346.637911},{"c":344.31,"h":344.405,"l":331.5,"n":129109,"o":342.24,"t":"2025-09-04T04:00:00Z","v":4918293,"vw":340.848074},{"c":348.97,"h":354.67,"l":345.1013,"n":125433,"o":345.805,"t":"2025-09-05T04:00:00Z","v":4660847,"vw":348.762871},{"c":358.66,"h":358.82,"l":343.59,"n":115566,"o":348.855,"t":"2025-09-08T04:00:00Z","v":5043305,"vw":354.818771},{"c":354.06,"h":362.75,"l":353.03,"n":120990,"o":362.75,"t":"2025-09-09T04:00:00Z","v":4324857,"vw":355.778737},{"c":350.16,"h":359.19,"l":348.12,"n":133391,"o":356.29,"t":"2025-09-10T04:00:00Z","v":4552514,"vw":351.462185},{"c":350.55,"h":355.25,"l":347.16,"n":270355,"o":354.685,"t":"2025-09-11T04:00:00Z","v":11799780,"vw":350.501072},{"c":349.36,"h":366.5,"l":341.61,"n":305194,"o":361.1,"t":"2025-09-12T04:00:00Z","v":14146624,"vw":349.723767},{"c":347.1,"h":358,"l":345.05,"n":177409,"o":350.5,"t":"2025-09-15T04:00:00Z","v":6768570,"vw":349.75133},{"c":352.73,"h":356.94,"l":348.3173,"n":153071,"o":350.155,"t":"2025-09-16T04:00:00Z","v":6696990,"vw":352.405525},{"c":362.07,"h":365,"l":353.18,"n":156192,"o":353.18,"t":"2025-09-17T04:00:00Z","v":6449922,"vw":361.31623},{"c":367.46,"h":370.86,"l":365.85,"n":141231,"o":366.86,"t":"2025-09-18T04:00:00Z","v":4752376,"vw":367.818104},{"c":365.9,"h":370.31,"l":362.54,"n":110053,"o":368.94,"t":"2025-09-19T04:00:00Z","v":7693030,"vw":365.963078},{"c":364.08,"h":365.38,"l":359.36,"n":106089,"o":364.16,"t":"2025-09-22T04:00:00Z","v":4709584,"vw":363.168302},{"c":361.78,"h":368.73,"l":361.295,"n":94712,"o":364.175,"t":"2025-09-23T04:00:00Z","v":3831134,"vw":363.709971},{"c":353.27,"h":355.595,"l":347.8,"n":141308,"o":355.595,"t":"2025-09-24T04:00:00Z","v":6140007,"vw":351.282339},{"c":354.16,"h":357,"l":351.5,"n":93963,"o":351.91,"t":"2025-09-25T04:00:00Z","v":3336731,"vw":353.827948},{"c":360.37,"h":360.715,"l":352.775,"n":83303,"o":353.71,"t":"2025-09-26T04:00:00Z","v":3072990,"vw":357.944095},{"c":359.42,"h":363.17,"l":358.8,"n":90585,"o":362.04,"t":"2025-09-29T04:00:00Z","v":4075860,"vw":360.476751},{"c":352.75,"h":362,"l":349.9024,"n":124014,"o":360.54,"t":"2025-09-30T04:00:00Z","v":5360695,"vw":353.562841},{"c":343.72,"h":349.8299,"l":340.05,"n":168335,"o":347.16,"t":"2025-10-01T04:00:00Z","v":6505709,"vw":343.242973},{"c":351.48,"h":351.73,"l":342.42,"n":108640,"o":343.76,"t":"2025-10-02T04:00:00Z","v":3955434,"vw":348.918631},{"c":346.74,"h":352.5926,"l":346.305,"n":94752,"o":352,"t":"2025-10-03T04:00:00Z","v":3122111,"vw":348.737841},{"c":350.14,"h":357.34,"l":342.04,"n":119305,"o":346.93,"t":"2025-10-06T04:00:00Z","v":5340202,"vw":349.696328},{"c":348.31,"h":353.33,"l":344.24,"n":101991,"o":352.59,"t":"2025-10-07T04:00:00Z","v":3275506,"vw":348.08307},{"c":348.77,"h":354.05,"l":347.52,"n":90522,"o":350,"t":"2025-10-08T04:00:00Z","v":3285027,"vw":349.594749},{"c":347.47,"h":350.6,"l":344.3,"n":79701,"o":349.77,"t":"2025-10-09T04:00:00Z","v":2895504,"vw":347.485255},{"c":337.51,"h":348.72,"l":336.94,"n":134770,"o":347.91,"t":"2025-10-10T04:00:00Z","v":4282397,"vw":339.629076},{"c":339.32,"h":340.2765,"l":335.61,"n":91557,"o":339.25,"t":"2025-10-13T04:00:00Z","v":3020060,"vw":338.224714},{"c":335.94,"h":338.82,"l":332.72,"n":95186,"o":335.22,"t":"2025-10-14T04:00:00Z","v":3036889,"vw":336.139915},{"c":330.63,"h":335.6,"l":329.205,"n":123808,"o":335.42,"t":"2025-10-15T04:00:00Z","v":3929948,"vw":332.086279},{"c":329.23,"h":336.65,"l":327.5,"n":119998,"o":333.86,"t":"2025-10-16T04:00:00Z","v":4570870,"vw":331.608914},{"c":333.26,"h":335.1,"l":327.7,"n":100579,"o":327.745,"t":"2025-10-17T04:00:00Z","v":4035035,"vw":331.881937},{"c":343.4,"h":344.2,"l":334.25,"n":94267,"o":334.64,"t":"2025-10-20T04:00:00Z","v":3903166,"vw":341.394524},{"c":357.55,"h":358.37,"l":343.32,"n":124868,"o":343.59,"t":"2025-10-21T04:00:00Z","v":4389672,"vw":354.611278},{"c":354.09,"h":360.19,"l":352.8701,"n":100427,"o":355.48,"t":"2025-10-22T04:00:00Z","v":3436003,"vw":355.936873},{"c":354.12,"h":354.35,"l":348.71,"n":70372,"o":352.51,"t":"2025-10-23T04:00:00Z","v":2408077,"vw":352.058658},{"c":353.52,"h":358.1,"l":353.29,"n":65934,"o":357.21,"t":"2025-10-24T04:00:00Z","v":2016850,"vw":354.486044},{"c":357.8,"h":358.56,"l":352.4135,"n":80441,"o":355.57,"t":"2025-10-27T04:00:00Z","v":2828152,"vw":356.310168},{"c":359.91,"h":363.7,"l":357.8,"n":91136,"o":360,"t":"2025-10-28T04:00:00Z","v":3005594,"vw":360.673075},{"c":337.86,"h":355.515,"l":337.05,"n":185515,"o":355.515,"t":"2025-10-29T04:00:00Z","v":6746464,"vw":341.492098},{"c":339.24,"h":344.6951,"l":333.1,"n":113385,"o":338.2,"t":"2025-10-30T04:00:00Z","v":4373224,"vw":340.260299},{"c":340.31,"h":341.26,"l":336.8,"n":95193,"o":338.7,"t":"2025-10-31T04:00:00Z","v":3763381,"vw":339.310687},{"c":337.47,"h":342.46,"l":332.88,"n":118098,"o":340.31,"t":"2025-11-03T05:00:00Z","v":3916593,"vw":336.790477},{"c":335.35,"h":340.55,"l":332.81,"n":111962,"o":335.02,"t":"2025-11-04T05:00:00Z","v":3694266,"vw":335.815792},{"c":335.53,"h":336.84,"l":331.24,"n":92263,"o":332.61,"t":"2025-11-05T05:00:00Z","v":2646694,"vw":334.078296},{"c":327.35,"h":333.2,"l":324.55,"n":128505,"o":333,"t":"2025-11-06T05:00:00Z","v":3888696,"vw":327.649418},{"c":326.95,"h":331.01,"l":323.0329,"n":117846,"o":325.83,"t":"2025-11-07T05:00:00Z","v":4112574,"vw":326.091214},{"c":328.85,"h":329.9576,"l":325,"n":94796,"o":328,"t":"2025-11-10T05:00:00Z","v":3086999,"vw":327.662812},{"c":333.22,"h":334,"l":329.13,"n":78362,"o":329.5,"t":"2025-11-11T05:00:00Z","v":2827150,"vw":332.549462},{"c":337.05,"h":338.4,"l":333.1752,"n":95118,"o":333.61,"t":"2025-11-12T05:00:00Z","v":2990154,"vw":336.582954},{"c":333.6,"h":340,"l":332.795,"n":94012,"o":335.01,"t":"2025-11-13T05:00:00Z","v":3084558,"vw":335.396876},{"c":331.11,"h":333.75,"l":328.59,"n":82799,"o":332.91,"t":"2025-11-14T05:00:00Z","v":2761396,"vw":331.224944},{"c":325.07,"h":332.38,"l":324.43,"n":98736,"o":331.105,"t":"2025-11-17T05:00:00Z","v":3299999,"vw":327.276893},{"c":324.47,"h":326.64,"l":320.8,"n":99761,"o":323.78,"t":"2025-11-18T05:00:00Z","v":3286395,"vw":324.442527},{"c":318.11,"h":323.36,"l":315.175,"n":135507,"o":323.175,"t":"2025-11-19T05:00:00Z","v":3738436,"vw":318.395322},{"c":312.4,"h":323.1847,"l":312.09,"n":121696,"o":318.87,"t":"2025-11-20T05:00:00Z","v":3884778,"vw":315.511698},{"c":324.19,"h":327.75,"l":311.585,"n":156526,"o":313.565,"t":"2025-11-21T05:00:00Z","v":4825412,"vw":321.021439},{"c":318.73,"h":325.77,"l":318.34,"n":108402,"o":325,"t":"2025-11-24T05:00:00Z","v":5414378,"vw":320.207998},{"c":319.55,"h":321.52,"l":315.57,"n":106252,"o":317.77,"t":"2025-11-25T05:00:00Z","v":3765001,"vw":319.340017},{"c":317.52,"h":321.67,"l":316.1,"n":98217,"o":319.2,"t":"2025-11-26T05:00:00Z","v":3024994,"vw":317.994286},{"c":320.13,"h":322.31,"l":317.52,"n":55720,"o":317.8,"t":"2025-11-28T05:00:00Z","v":1802225,"vw":320.540241},{"c":322.85,"h":326.14,"l":316.11,"n":111775,"o":316.39,"t":"2025-12-01T05:00:00Z","v":3651321,"vw":323.379989},{"c":322.81,"h":325.96,"l":318.08,"n":111057,"o":321.62,"t":"2025-12-02T05:00:00Z","v":3959502,"vw":322.823915},{"c":326.78,"h":326.99,"l":320.63,"n":91530,"o":321.98,"t":"2025-12-03T05:00:00Z","v":3082184,"vw":325.118908},{"c":328.73,"h":330.89,"l":324.12,"n":115425,"o":328.57,"t":"2025-12-04T05:00:00Z","v":3592313,"vw":327.42962},{"c":346.26,"h":348.59,"l":329.71,"n":211561,"o":330.6,"t":"2025-12-05T05:00:00Z","v":7650368,"vw":344.646078},{"c":339.12,"h":348.4799,"l":338.06,"n":139770,"o":347.445,"t":"2025-12-08T05:00:00Z","v":4293603,"vw":341.467484},{"c":344.32,"h":347.775,"l":338.48,"n":134856,"o":341.4,"t":"2025-12-09T05:00:00Z","v":4267653,"vw":344.422397},{"c":343.13,"h":347.92,"l":340.565,"n":200810,"o":342.125,"t":"2025-12-10T05:00:00Z","v":6789914,"vw":344.034306},{"c":350.43,"h":357,"l":333.79,"n":255205,"o":341.645,"t":"2025-12-11T05:00:00Z","v":10158661,"vw":349.465698},{"c":356.43,"h":362.71,"l":349.0901,"n":174860,"o":351.54,"t":"2025-12-12T05:00:00Z","v":5483921,"vw":357.847565},{"c":351.15,"h":355,"l":343.88,"n":146738,"o":352.6,"t":"2025-12-15T05:00:00Z","v":5480102,"vw":349.989737},{"c":347.89,"h":355.86,"l":345.4301,"n":117034,"o":350,"t":"2025-12-16T05:00:00Z","v":4118161,"vw":349.341204},{"c":354.66,"h":357.8,"l":347.8025,"n":119332,"o":347.89,"t":"2025-12-17T05:00:00Z","v":4371591,"vw":354.376925},{"c":355.81,"h":358.34,"l":351.3636,"n":103498,"o":355.87,"t":"2025-12-18T05:00:00Z","v":3352747,"vw":354.966496},{"c":355.86,"h":357.55,"l":351.59,"n":104060,"o":355.525,"t":"2025-12-19T05:00:00Z","v":8706340,"vw":355.441152},{"c":357.53,"h":359.5706,"l":354.7,"n":83711,"o":355.59,"t":"2025-12-22T05:00:00Z","v":2960799,"vw":357.651155},{"c":352.42,"h":359.6699,"l":350.58,"n":90439,"o":357.47,"t":"2025-12-23T05:00:00Z","v":3052537,"vw":353.094335},{"c":352.98,"h":354.75,"l":351.11,"n":41030,"o":352.21,"t":"2025-12-24T05:00:00Z","v":1166487,"vw":353.3725},{"c":353.8,"h":356.23,"l":352.2819,"n":58140,"o":352.5,"t":"2025-12-26T05:00:00Z","v":1455122,"vw":353.615301},{"c":353.16,"h":356.68,"l":351.16,"n":79125,"o":353.37,"t":"2025-12-29T05:00:00Z","v":2794007,"vw":353.040946},{"c":352.51,"h":355.2699,"l":350.009,"n":71835,"o":352.03,"t":"2025-12-30T05:00:00Z","v":2252633,"vw":353.208352},{"c":349.99,"h":352.88,"l":349.69,"n":69540,"o":351.01,"t":"2025-12-31T05:00:00Z","v":2116207,"vw":350.514543},{"c":333.3,"h":351.12,"l":331.64,"n":172577,"o":350.675,"t":"2026-01-02T05:00:00Z","v":5643504,"vw":336.291353},{"c":331.56,"h":334.47,"l":327.44,"n":146966,"o":330.11,"t":"2026-01-05T05:00:00Z","v":5002401,"vw":331.318263},{"c":335.99,"h":336.4,"l":329.5,"n":100238,"o":330,"t":"2026-01-06T05:00:00Z","v":3187432,"vw":334.765789},{"c":338.1,"h":342.78,"l":334.6226,"n":98495,"o":336.24,"t":"2026-01-07T05:00:00Z","v":3183059,"vw":338.815896},{"c":339.04,"h":343.95,"l":334.675,"n":92932,"o":337.38,"t":"2026-01-08T05:00:00Z","v":3107661,"vw":340.21278},{"c":333.95,"h":335.875,"l":328,"n":111913,"o":335.875,"t":"2026-01-09T05:00:00Z","v":3250098,"vw":332.727642},{"c":327.65,"h":330.67,"l":323.5,"n":114134,"o":327.77,"t":"2026-01-12T05:00:00Z","v":3541399,"vw":327.800784},{"c":309.93,"h":323,"l":307.91,"n":240375,"o":322.49,"t":"2026-01-13T05:00:00Z","v":7217338,"vw":313.334453},{"c":304.44,"h":309.73,"l":302.47,"n":185714,"o":308.57,"t":"2026-01-14T05:00:00Z","v":5712622,"vw":305.109753},{"c":304.09,"h":305.82,"l":301.4,"n":143259,"o":304.97,"t":"2026-01-15T05:00:00Z","v":4774251,"vw":303.498122},{"c":296.12,"h":304.88,"l":295.42,"n":209437,"o":304.56,"t":"2026-01-16T05:00:00Z","v":8534411,"vw":297.869841},{"c":290.37,"h":295,"l":288.33,"n":186721,"o":294.32,"t":"2026-01-20T05:00:00Z","v":6962010,"vw":291.336914},{"c":294.23,"h":294.51,"l":288.33,"n":149350,"o":290.765,"t":"2026-01-21T05:00:00Z","v":5645285,"vw":291.93949},{"c":299.73,"h":301.82,"l":295.2,"n":135920,"o":296,"t":"2026-01-22T05:00:00Z","v":4974504,"vw":299.303229},{"c":301.07,"h":303.84,"l":299.2,"n":114581,"o":301.46,"t":"2026-01-23T05:00:00Z","v":4368651,"vw":301.223341},{"c":304.72,"h":306.3,"l":301.4,"n":105822,"o":301.4,"t":"2026-01-26T05:00:00Z","v":4115294,"vw":304.751622},{"c":297.42,"h":304.215,"l":292.93,"n":126513,"o":303.81,"t":"2026-01-27T05:00:00Z","v":4166284,"vw":296.197349},{"c":299.58,"h":303.85,"l":297.685,"n":102968,"o":299.66,"t":"2026-01-28T05:00:00Z","v":3942771,"vw":300.047651},{"c":291.65,"h":293.635,"l":284.6,"n":201555,"o":291.68,"t":"2026-01-29T05:00:00Z","v":7410759,"vw":288.975797},{"c":293.25,"h":295.34,"l":290.51,"n":130229,"o":291.6,"t":"2026-01-30T05:00:00Z","v":5713026,"vw":293.260859},{"c":293.38,"h":299.38,"l":290.93,"n":127743,"o":297.01,"t":"2026-02-02T05:00:00Z","v":4357004,"vw":294.76116},{"c":271.93,"h":284.34,"l":271.02,"n":230748,"o":282.74,"t":"2026-02-03T05:00:00Z","v":8324923,"vw":275.155015},{"c":279.71,"h":282.8999,"l":264.04,"n":213447,"o":267.23,"t":"2026-02-04T05:00:00Z","v":8554186,"vw":276.42689},{"c":269.39,"h":281.95,"l":268.43,"n":172922,"o":277.49,"t":"2026-02-05T05:00:00Z","v":6293553,"vw":271.8635},{"c":268.38,"h":275,"l":265.31,"n":149119,"o":271.675,"t":"2026-02-06T05:00:00Z","v":5448423,"vw":268.03506},{"c":266.9,"h":269.2,"l":262.949,"n":148535,"o":267.05,"t":"2026-02-09T05:00:00Z","v":6576297,"vw":267.128109},{"c":264.67,"h":270.79,"l":263.98,"n":130385,"o":266.69,"t":"2026-02-10T05:00:00Z","v":5718574,"vw":266.605578},{"c":257.16,"h":264.2,"l":255.71,"n":166820,"o":263.075,"t":"2026-02-11T05:00:00Z","v":8759941,"vw":258.02045},{"c":262.5,"h":262.67,"l":251.1001,"n":182651,"o":258.36,"t":"2026-02-12T05:00:00Z","v":8656974,"vw":257.387353},{"c":263.97,"h":265.29,"l":257.5,"n":126747,"o":262.17,"t":"2026-02-13T05:00:00Z","v":6589694,"vw":262.614879},{"c":260.45,"h":269.128,"l":255.839,"n":132825,"o":265.235,"t":"2026-02-17T05:00:00Z","v":5208323,"vw":259.734369},{"c":263.17,"h":263.5,"l":257.14,"n":115438,"o":260.45,"t":"2026-02-18T05:00:00Z","v":5033238,"vw":261.452657},{"c":259.21,"h":265.55,"l":257.41,"n":91433,"o":263.38,"t":"2026-02-19T05:00:00Z","v":3616213,"vw":259.240895},{"c":258.61,"h":262.08,"l":254.36,"n":120510,"o":255,"t":"2026-02-20T05:00:00Z","v":6590752,"vw":257.624238},{"c":246.68,"h":254.5,"l":244.8,"n":175547,"o":254.14,"t":"2026-02-23T05:00:00Z","v":7610920,"vw":246.98974},{"c":255.17,"h":258.25,"l":244.28,"n":133284,"o":245.57,"t":"2026-02-24T05:00:00Z","v":5533020,"vw":254.428704},{"c":257.81,"h":257.99,"l":250.7,"n":107189,"o":253.33,"t":"2026-02-25T05:00:00Z","v":5112504,"vw":255.831829},{"c":259.04,"h":263.67,"l":256.595,"n":142378,"o":261.59,"t":"2026-02-26T05:00:00Z","v":6211622,"vw":259.728135},{"c":262.41,"h":262.75,"l":253.06,"n":113104,"o":254.02,"t":"2026-02-27T05:00:00Z","v":5102118,"vw":260.244699},{"c":260.88,"h":264.22,"l":257.06,"n":94979,"o":257.6,"t":"2026-03-02T05:00:00Z","v":3491384,"vw":261.224085},{"c":270.99,"h":272.825,"l":260.05,"n":154262,"o":260.05,"t":"2026-03-03T05:00:00Z","v":6210863,"vw":268.647682},{"c":273.12,"h":276.67,"l":270.34,"n":115562,"o":271.51,"t":"2026-03-04T05:00:00Z","v":4333410,"vw":273.887998},{"c":281.74,"h":285.36,"l":275.4,"n":148562,"o":275.4,"t":"2026-03-05T05:00:00Z","v":5826536,"vw":281.920161},{"c":283.62,"h":283.85,"l":276.05,"n":106527,"o":280.28,"t":"2026-03-06T05:00:00Z","v":4806203,"vw":280.922504},{"c":282.44,"h":285.2,"l":277.9,"n":116775,"o":281.32,"t":"2026-03-09T04:00:00Z","v":4732861,"vw":281.256824},{"c":275.13,"h":282.395,"l":268.37,"n":125941,"o":281.82,"t":"2026-03-10T04:00:00Z","v":4596262,"vw":274.033254},{"c":273.705,"h":280.375,"l":269.25,"n":124494,"o":277.93,"t":"2026-03-11T04:00:00Z","v":4866471,"vw":272.958076},{"c":269.78,"h":276.28,"l":269.2,"n":244767,"o":273.35,"t":"2026-03-12T04:00:00Z","v":10899788,"vw":271.087479},{"c":249.32,"h":256.7,"l":247.16,"n":363073,"o":249,"t":"2026-03-13T04:00:00Z","v":17415211,"vw":252.743214},{"c":251.86,"h":256.37,"l":244.55,"n":250648,"o":248.25,"t":"2026-03-16T04:00:00Z","v":11685772,"vw":250.993628},{"c":254.2,"h":258.91,"l":252.14,"n":137429,"o":252.99,"t":"2026-03-17T04:00:00Z","v":6460170,"vw":255.276385},{"c":246,"h":254.49,"l":245.18,"n":153526,"o":252.46,"t":"2026-03-18T04:00:00Z","v":7310661,"vw":248.220646},{"c":245.99,"h":250.4,"l":244.27,"n":120373,"o":246.96,"t":"2026-03-19T04:00:00Z","v":4463943,"vw":246.50454},{"c":248.15,"h":249.0899,"l":241,"n":124263,"o":242.8,"t":"2026-03-20T04:00:00Z","v":10471371,"vw":247.215993},{"c":247.64,"h":251.0175,"l":246.22,"n":108769,"o":248.945,"t":"2026-03-23T04:00:00Z","v":4084835,"vw":248.29943},{"c":238.87,"h":246.2,"l":237.38,"n":150180,"o":245.91,"t":"2026-03-24T04:00:00Z","v":6274461,"vw":239.497412},{"c":237.25,"h":243.58,"l":233.79,"n":130922,"o":241.2,"t":"2026-03-25T04:00:00Z","v":5446642,"vw":237.619891},{"c":240.88,"h":243.95,"l":234.28,"n":110713,"o":234.92,"t":"2026-03-26T04:00:00Z","v":4718833,"vw":240.878863},{"c":234.84,"h":239.7875,"l":233.155,"n":118642,"o":239.7875,"t":"2026-03-27T04:00:00Z","v":4434800,"vw":235.251664},{"c":241.13,"h":243.282,"l":236.725,"n":112548,"o":236.78,"t":"2026-03-30T04:00:00Z","v":4414142,"vw":240.762591},{"c":243.08,"h":244.03,"l":239.51,"n":104009,"o":241.67,"t":"2026-03-31T04:00:00Z","v":4579189,"vw":242.438133},{"c":241.37,"h":243.48,"l":235,"n":103858,"o":241.96,"t":"2026-04-01T04:00:00Z","v":3750912,"vw":240.945287},{"c":242.92,"h":245.01,"l":237.72,"n":87905,"o":242.46,"t":"2026-04-02T04:00:00Z","v":3591758,"vw":241.74579},{"c":244.355,"h":246.7,"l":240.23,"n":73870,"o":242.84,"t":"2026-04-06T04:00:00Z","v":2761993,"vw":244.261486},{"c":240.14,"h":244.77,"l":238.72,"n":96420,"o":244.17,"t":"2026-04-07T04:00:00Z","v":3334678,"vw":240.453727},{"c":239.31,"h":247.4391,"l":237.99,"n":114233,"o":244.3,"t":"2026-04-08T04:00:00Z","v":4044038,"vw":241.735992},{"c":229.94,"h":236.3,"l":227.7,"n":179831,"o":235.6,"t":"2026-04-09T04:00:00Z","v":6810267,"vw":229.654135},{"c":225.35,"h":231.0367,"l":224.13,"n":162178,"o":229.9,"t":"2026-04-10T04:00:00Z","v":5895413,"vw":225.66141},{"c":240.11,"h":240.19,"l":226.5,"n":156440,"o":227.14,"t":"2026-04-13T04:00:00Z","v":6120845,"vw":235.850355},{"c":235.72,"h":244.01,"l":233,"n":151223,"o":241.99,"t":"2026-04-14T04:00:00Z","v":6312309,"vw":237.511225},{"c":244.66,"h":245.9291,"l":239.2,"n":126583,"o":241.17,"t":"2026-04-15T04:00:00Z","v":4754105,"vw":243.943453},{"c":248.155,"h":254.51,"l":245.78,"n":133766,"o":253.05,"t":"2026-04-16T04:00:00Z","v":5233483,"vw":248.603487},{"c":244.45,"h":254.08,"l":243.5,"n":144872,"o":254.08,"t":"2026-04-17T04:00:00Z","v":6199316,"vw":247.138812},{"c":248.63,"h":251.63,"l":245.34,"n":129843,"o":249.49,"t":"2026-04-20T04:00:00Z","v":5253669,"vw":248.722057},{"c":247.18,"h":254.745,"l":245.1,"n":142493,"o":247,"t":"2026-04-21T04:00:00Z","v":5784855,"vw":249.422379},{"c":255.94,"h":258.75,"l":251.9,"n":174955,"o":254.8,"t":"2026-04-22T04:00:00Z","v":7116131,"vw":255.546292},{"c":238.98,"h":246.54,"l":233.515,"n":231946,"o":244.88,"t":"2026-04-23T04:00:00Z","v":9625344,"vw":237.539147},{"c":245.44,"h":245.66,"l":238.42,"n":141570,"o":239.77,"t":"2026-04-24T04:00:00Z","v":6497462,"vw":242.645005},{"c":239.31,"h":245.882,"l":239.11,"n":116978,"o":240.77,"t":"2026-04-27T04:00:00Z","v":5072219,"vw":241.045587},{"c":243.2,"h":245.26,"l":241.16,"n":117163,"o":242.13,"t":"2026-04-28T04:00:00Z","v":4645369,"vw":243.292331},{"c":243.57,"h":243.615,"l":238.67,"n":74845,"o":240.97,"t":"2026-04-29T04:00:00Z","v":2668162,"vw":241.875012},{"c":246.1,"h":246.68,"l":236.28,"n":116476,"o":240.1,"t":"2026-04-30T04:00:00Z","v":5133245,"vw":243.794641},{"c":250.71,"h":253.56,"l":244.1,"n":115404,"o":252,"t":"2026-05-01T04:00:00Z","v":5072864,"vw":249.199061},{"c":253.96,"h":255.88,"l":247.34,"n":129792,"o":249.99,"t":"2026-05-04T04:00:00Z","v":5541617,"vw":253.404879},{"c":255.62,"h":256.6192,"l":248.49,"n":95609,"o":254,"t":"2026-05-05T04:00:00Z","v":3956662,"vw":253.977518},{"c":250.17,"h":254.4,"l":248.28,"n":109006,"o":252.02,"t":"2026-05-06T04:00:00Z","v":4456528,"vw":250.918068},{"c":256.51,"h":259.44,"l":252.88,"n":114951,"o":254.77,"t":"2026-05-07T04:00:00Z","v":4484073,"vw":256.798531},{"c":253.04,"h":253.37,"l":246.1,"n":102746,"o":252.9,"t":"2026-05-08T04:00:00Z","v":3672209,"vw":250.872459},{"c":246.15,"h":255.41,"l":244.691,"n":103916,"o":250.53,"t":"2026-05-11T04:00:00Z","v":3231949,"vw":247.527651},{"c":240.83,"h":247.58,"l":240.4,"n":94140,"o":247.002,"t":"2026-05-12T04:00:00Z","v":3238546,"vw":242.141911},{"c":236.07,"h":239.08,"l":232.84,"n":111753,"o":238.54,"t":"2026-05-13T04:00:00Z","v":3876277,"vw":235.355469},{"c":237.01,"h":238.24,"l":231.74,"n":109724,"o":236.24,"t":"2026-05-14T04:00:00Z","v":4996046,"vw":236.13258},{"c":247.6,"h":248.57,"l":240.26,"n":124618,"o":241.76,"t":"2026-05-15T04:00:00Z","v":6425840,"vw":245.476897},{"c":255.64,"h":256.19,"l":245.24,"n":141231,"o":247.31,"t":"2026-05-18T04:00:00Z","v":5596899,"vw":253.071862},{"c":254.99,"h":265.09,"l":251.81,"n":135626,"o":263.33,"t":"2026-05-19T04:00:00Z","v":5858890,"vw":257.872857},{"c":253.37,"h":253.69,"l":246.2124,"n":104515,"o":250.275,"t":"2026-05-20T04:00:00Z","v":4793528,"vw":250.753461},{"c":244.1,"h":247.95,"l":242.11,"n":112129,"o":246.45,"t":"2026-05-21T04:00:00Z","v":4135749,"vw":244.402626},{"c":244.76,"h":249.77,"l":242.71,"n":103230,"o":245.89,"t":"2026-05-22T04:00:00Z","v":3787856,"vw":245.032026},{"c":240.49,"h":243.57,"l":238.57,"n":97888,"o":242.57,"t":"2026-05-26T04:00:00Z","v":3223591,"vw":241.370307},{"c":238.24,"h":244.24,"l":237.28,"n":95850,"o":237.76,"t":"2026-05-27T04:00:00Z","v":3413258,"vw":239.866506},{"c":241.44,"h":244.76,"l":236.66,"n":97814,"o":239.57,"t":"2026-05-28T04:00:00Z","v":3399873,"vw":241.268229},{"c":259.21,"h":260.63,"l":244.662,"n":180920,"o":245.23,"t":"2026-05-29T04:00:00Z","v":10814423,"vw":256.35688},{"c":274.03,"h":275.44,"l":262.3,"n":223133,"o":270,"t":"2026-06-01T04:00:00Z","v":8543956,"vw":271.746727},{"c":262.11,"h":272.03,"l":260.05,"n":150494,"o":267.98,"t":"2026-06-02T04:00:00Z","v":5827713,"vw":262.892329},{"c":256.24,"h":260,"l":252.34,"n":121048,"o":259.39,"t":"2026-06-03T04:00:00Z","v":4875797,"vw":255.882189},{"c":258.42,"h":265.94,"l":258.33,"n":121541,"o":263.02,"t":"2026-06-04T04:00:00Z","v":5165446,"vw":260.745381},{"c":251.44,"h":262.53,"l":249.05,"n":149830,"o":259.28,"t":"2026-06-05T04:00:00Z","v":4913732,"vw":252.643862},{"c":244.99,"h":250.74,"l":244.25,"n":123261,"o":249.06,"t":"2026-06-08T04:00:00Z","v":4733630,"vw":246.19032},{"c":237.88,"h":245.25,"l":233.33,"n":157789,"o":242.975,"t":"2026-06-09T04:00:00Z","v":6747957,"vw":238.096561},{"c":233.38,"h":238.51,"l":231.74,"n":117524,"o":233.015,"t":"2026-06-10T04:00:00Z","v":5181329,"vw":234.581636},{"c":218.8,"h":232.5,"l":218.09,"n":387076,"o":229.92,"t":"2026-06-11T04:00:00Z","v":17797501,"vw":222.262432},{"c":204.02,"h":205.65,"l":196.9,"n":500676,"o":202.4,"t":"2026-06-12T04:00:00Z","v":25075633,"vw":202.416568},{"c":206.36,"h":211.99,"l":205.7175,"n":236075,"o":206.88,"t":"2026-06-15T04:00:00Z","v":9685762,"vw":208.321202},{"c":207.32,"h":210.798,"l":203.84,"n":146217,"o":205.38,"t":"2026-06-16T04:00:00Z","v":7219233,"vw":207.690502},{"c":196.28,"h":206.4999,"l":195.02,"n":217420,"o":204.02,"t":"2026-06-17T04:00:00Z","v":10738939,"vw":200.43008},{"c":195.16,"h":196.78,"l":190.12,"n":204800,"o":193.6,"t":"2026-06-18T04:00:00Z","v":15859403,"vw":194.560632},{"c":194.9,"h":199.25,"l":191.2,"n":170590,"o":193.393,"t":"2026-06-22T04:00:00Z","v":8289847,"vw":193.936658},{"c":197.43,"h":200.55,"l":195.35,"n":142329,"o":197.96,"t":"2026-06-23T04:00:00Z","v":6914514,"vw":197.744562},{"c":196.57,"h":202.41,"l":195.1,"n":113286,"o":195.885,"t":"2026-06-24T04:00:00Z","v":6951235,"vw":198.202603},{"c":193.41,"h":199.299,"l":191.8,"n":123502,"o":193,"t":"2026-06-25T04:00:00Z","v":6966325,"vw":195.110825},{"c":202.73,"h":203.48,"l":195.29,"n":136330,"o":195.48,"t":"2026-06-26T04:00:00Z","v":9177241,"vw":201.362677},{"c":206.43,"h":209.54,"l":204.34,"n":155154,"o":206.665,"t":"2026-06-29T04:00:00Z","v":7532995,"vw":206.652461},{"c":205.02,"h":205.6,"l":201.31,"n":126210,"o":204.095,"t":"2026-06-30T04:00:00Z","v":6273806,"vw":204.073586},{"c":210.98,"h":213.66,"l":207.06,"n":156949,"o":209.425,"t":"2026-07-01T04:00:00Z","v":5877179,"vw":210.856123},{"c":219.72,"h":222.15,"l":213.735,"n":171814,"o":215.55,"t":"2026-07-02T04:00:00Z","v":7915503,"vw":219.310068},{"c":218.07,"h":219.76,"l":212.9,"n":118565,"o":216.1,"t":"2026-07-06T04:00:00Z","v":4807857,"vw":216.878714},{"c":221.54,"h":230.74,"l":220.29,"n":164876,"o":221.16,"t":"2026-07-07T04:00:00Z","v":8620721,"vw":225.156275},{"c":220.94,"h":222.5,"l":216.927,"n":98913,"o":221.39,"t":"2026-07-08T04:00:00Z","v":4512522,"vw":220.292034},{"c":222.65,"h":222.71,"l":213.09,"n":94973,"o":214.115,"t":"2026-07-09T04:00:00Z","v":4557109,"vw":220.550249},{"c":223.64,"h":228.4,"l":222.82,"n":75151,"o":226.5,"t":"2026-07-10T04:00:00Z","v":3210480,"vw":224.398878},{"c":230.61,"h":232.08,"l":225,"n":105920,"o":226.75,"t":"2026-07-13T04:00:00Z","v":4629819,"vw":229.885284},{"c":220.78,"h":224.2,"l":218,"n":115452,"o":221.16,"t":"2026-07-14T04:00:00Z","v":5828012,"vw":221.321167},{"c":224.56,"h":231.525,"l":222.91,"n":101503,"o":223.16,"t":"2026-07-15T04:00:00Z","v":4775307,"vw":225.715461},{"c":235.31,"h":235.48,"l":222.042,"n":134717,"o":228.705,"t":"2026-07-16T04:00:00Z","v":5791559,"vw":232.333165},{"c":237.25,"h":240.15,"l":232.36,"n":151148,"o":235.26,"t":"2026-07-17T04:00:00Z","v":7274093,"vw":236.584148},{"c":234.74,"h":236.66,"l":227.5,"n":115293,"o":235.67,"t":"2026-07-20T04:00:00Z","v":5128649,"vw":232.885056},{"c":227.16,"h":231.5,"l":222.3,"n":122302,"o":222.85,"t":"2026-07-21T04:00:00Z","v":5063275,"vw":227.771008},{"c":218.36,"h":229.66,"l":218,"n":104366,"o":229.66,"t":"2026-07-22T04:00:00Z","v":4364595,"vw":220.634832},{"c":212.17,"h":222.75,"l":210.875,"n":106421,"o":222.18,"t":"2026-07-23T04:00:00Z","v":4366103,"vw":213.555797},{"c":225.11,"h":226.93,"l":216.15,"n":114088,"o":216.495,"t":"2026-07-24T04:00:00Z","v":4722741,"vw":223.334443},{"c":237.75,"h":242.05,"l":229.79,"n":149407,"o":230.39,"t":"2026-07-27T04:00:00Z","v":5551472,"vw":237.716431},{"c":249.18,"h":254.06,"l":241.6946,"n":196569,"o":242.85,"t":"2026-07-28T04:00:00Z","v":8102648,"vw":249.895607},{"c":263.43,"h":266.28,"l":248.54,"n":231303,"o":249.99,"t":"2026-07-29T04:00:00Z","v":9887424,"vw":261.776011},{"c":247.9,"h":255.3,"l":242.42,"n":188800,"o":251.5,"t":"2026-07-30T04:00:00Z","v":6881785,"vw":247.312102},{"c":250.41,"h":250.71,"l":241.23,"n":131316,"o":244.73,"t":"2026-07-31T04:00:00Z","v":5594374,"vw":247.623136},{"c":251.34,"h":262.15,"l":251.17,"n":117105,"o":258.245,"t":"2026-08-03T04:00:00Z","v":4299055,"vw":254.100696},{"c":257.49,"h":258.54,"l":245.46,"n":114273,"o":248.67,"t":"2026-08-04T04:00:00Z","v":4207312,"vw":254.724706},{"c":259.32,"h":261.005,"l":255.555,"n":91247,"o":260.07,"t":"2026-08-05T04:00:00Z","v":4288216,"vw":258.578347},{"c":260.24,"h":260.64,"l":250.84,"n":103220,"o":252.225,"t":"2026-08-06T04:00:00Z","v":4704300,"vw":256.853892},{"c":265.21,"h":270.16,"l":261.29,"n":120388,"o":262.82,"t":"2026-08-07T04:00:00Z","v":4754464,"vw":265.758616},{"c":272.96,"h":273.13,"l":262.14,"n":113101,"o":263.055,"t":"2026-08-10T04:00:00Z","v":4058358,"vw":270.961031},{"c":263.71,"h":272.225,"l":262.68,"n":106360,"o":270.48,"t":"2026-08-11T04:00:00Z","v":4678645,"vw":265.70814},{"c":258.75,"h":263.26,"l":255.1,"n":104389,"o":258.45,"t":"2026-08-12T04:00:00Z","v":4193153,"vw":257.74239},{"c":270.49,"h":271.88,"l":255.85,"n":121655,"o":261.605,"t":"2026-08-13T04:00:00Z","v":5201872,"vw":265.129677},{"c":264.02,"h":273.4,"l":261.67,"n":87110,"o":273.22,"t":"2026-08-14T04:00:00Z","v":2881905,"vw":264.454123},{"c":254.04,"h":261.65,"l":251.2001,"n":112652,"o":259.9,"t":"2026-08-17T04:00:00Z","v":3877477,"vw":254.44575},{"c":263.14,"h":267.39,"l":258.19,"n":118331,"o":259.83,"t":"2026-08-18T04:00:00Z","v":4774461,"vw":263.976625},{"c":272.47,"h":275.7999,"l":261.67,"n":120207,"o":262.19,"t":"2026-08-19T04:00:00Z","v":5545133,"vw":272.27549},{"c":272.22,"h":274.25,"l":269.66,"n":75732,"o":272.725,"t":"2026-08-20T04:00:00Z","v":2629372,"vw":272.280307},{"c":275.3,"h":277.0995,"l":269.915,"n":87043,"o":272.37,"t":"2026-08-21T04:00:00Z","v":4348572,"vw":274.711617},{"c":276.27,"h":279,"l":273.245,"n":91969,"o":275,"t":"2026-08-24T04:00:00Z","v":3604353,"vw":276.534563},{"c":273.92,"h":275.91,"l":269.28,"n":86179,"o":270.755,"t":"2026-08-25T04:00:00Z","v":3142559,"vw":272.791219},{"c":273.47,"h":274.6,"l":265.035,"n":83046,"o":265.19,"t":"2026-08-26T04:00:00Z","v":3639019,"vw":271.973083},{"c":289.15,"h":291.175,"l":278.37,"n":153980,"o":279.16,"t":"2026-08-27T04:00:00Z","v":6529672,"vw":287.90441},{"c":291.52,"h":294.0865,"l":286.52,"n":104387,"o":288.215,"t":"2026-08-28T04:00:00Z","v":3654430,"vw":291.955622},{"c":292.79,"h":294.13,"l":286.26,"n":90867,"o":287.65,"t":"2026-08-31T04:00:00Z","v":5218854,"vw":292.258832},{"c":286.08,"h":294.53,"l":285.48,"n":104399,"o":288.26,"t":"2026-09-01T04:00:00Z","v":4459144,"vw":288.318958},{"c":279.79,"h":287.49,"l":279.425,"n":99525,"o":283.5,"t":"2026-09-02T04:00:00Z","v":3860375,"vw":281.679219},{"c":285.75,"h":292.88,"l":283.8432,"n":94900,"o":285.48,"t":"2026-09-03T04:00:00Z","v":3551178,"vw":286.704147},{"c":266.51,"h":275.91,"l":263.93,"n":169360,"o":274.47,"t":"2026-09-04T04:00:00Z","v":6646746,"vw":267.357349},{"c":257.26,"h":262.805,"l":254.25,"n":160254,"o":262.805,"t":"2026-09-08T04:00:00Z","v":5498091,"vw":257.062742},{"c":254.86,"h":259.43,"l":254.4,"n":110454,"o":258.125,"t":"2026-09-09T04:00:00Z","v":4168356,"vw":255.934015},{"c":248.83,"h":255,"l":247.19,"n":232428,"o":251.81,"t":"2026-09-10T04:00:00Z","v":10394801,"vw":250.087159},{"c":252.23,"h":255.3,"l":241.51,"n":239797,"o":242.17,"t":"2026-09-11T04:00:00Z","v":10778696,"vw":250.016495},{"c":265.6,"h":266.1,"l":256.66,"n":150755,"o":261.51,"t":"2026-09-14T04:00:00Z","v":5728144,"vw":263.127416},{"c":257.76,"h":264.4646,"l":257.25,"n":109323,"o":261.7,"t":"2026-09-15T04:00:00Z","v":4899593,"vw":260.09379},{"c":250.5,"h":254.98,"l":249.27,"n":106746,"o":253.34,"t":"2026-09-16T04:00:00Z","v":4479442,"vw":251.483049},{"c":252.67,"h":252.84,"l":245.401,"n":95864,"o":250.345,"t":"2026-09-17T04:00:00Z","v":5119043,"vw":250.869136},{"c":248.92,"h":252.67,"l":247.21,"n":90299,"o":251.582,"t":"2026-09-18T04:00:00Z","v":10203592,"vw":249.317551},{"c":249.52,"h":251.48,"l":244.23,"n":99523,"o":248.92,"t":"2026-09-21T04:00:00Z","v":5177232,"vw":248.51544},{"c":238.25,"h":254.67,"l":237.69,"n":149785,"o":254.52,"t":"2026-09-22T04:00:00Z","v":7369170,"vw":240.419273},{"c":240.69,"h":241.74,"l":237.51,"n":90941,"o":239.48,"t":"2026-09-23T04:00:00Z","v":3856817,"vw":240.192159},{"c":238.93,"h":244.21,"l":236.84,"n":84882,"o":241.67,"t":"2026-09-24T04:00:00Z","v":3681585,"vw":238.766097},{"c":235.47,"h":241.16,"l":234.96,"n":84255,"o":238.85,"t":"2026-09-25T04:00:00Z","v":3116652,"vw":236.665536},{"c":231.01,"h":231.49,"l":224.67,"n":136413,"o":229.72,"t":"2026-09-28T04:00:00Z","v":5226839,"vw":229.522834},{"c":233.17,"h":233.33,"l":228.68,"n":95085,"o":230.99,"t":"2026-09-29T04:00:00Z","v":4109801,"vw":231.549046},{"c":239.94,"h":240.84,"l":231.95,"n":104327,"o":233.7,"t":"2026-09-30T04:00:00Z","v":4523310,"vw":239.18885},{"c":241.28,"h":248.3,"l":237.785,"n":98697,"o":245.93,"t":"2026-10-01T04:00:00Z","v":4768277,"vw":241.619761},{"c":237.69,"h":243.92,"l":236.88,"n":96828,"o":243.05,"t":"2026-10-02T04:00:00Z","v":3123844,"vw":238.351337},{"c":238.785,"h":241,"l":235.51,"n":92080,"o":238.68,"t":"2026-10-05T04:00:00Z","v":3299587,"vw":237.95815},{"c":238.12,"h":240.87,"l":236.77,"n":77926,"o":240.87,"t":"2026-10-06T04:00:00Z","v":2650567,"vw":238.152487},{"c":232.77,"h":237.3,"l":227,"n":152262,"o":236.44,"t":"2026-10-07T04:00:00Z","v":6573666,"vw":231.256096},{"c":241.05,"h":241.19,"l":231.07,"n":111184,"o":232.82,"t":"2026-10-08T04:00:00Z","v":5809176,"vw":238.44579},{"c":242.27,"h":245.16,"l":240,"n":83647,"o":240,"t":"2026-10-09T04:00:00Z","v":3895922,"vw":242.628499},{"c":238.14,"h":242.46,"l":232.85,"n":106440,"o":234.625,"t":"2026-10-12T04:00:00Z","v":4534493,"vw":238.257888},{"c":236.28,"h":241.47,"l":235.19,"n":84671,"o":236.28,"t":"2026-10-13T04:00:00Z","v":3713311,"vw":237.236161},{"c":240.68,"h":241.25,"l":235.9,"n":94505,"o":235.9,"t":"2026-10-14T04:00:00Z","v":3487210,"vw":239.208251},{"c":251.67,"h":254.32,"l":243.435,"n":147699,"o":243.74,"t":"2026-10-15T04:00:00Z","v":6618804,"vw":251.082969},{"c":245.2,"h":256.5099,"l":243.94,"n":92940,"o":254.34,"t":"2026-10-16T04:00:00Z","v":3921239,"vw":246.727627}],"volatilityBars":[{"c":240,"h":240,"l":238.83,"n":180,"o":238.9993,"t":"2026-10-06T08:00:00Z","v":3508,"vw":239.478203},{"c":239.96,"h":239.96,"l":239.96,"n":9,"o":239.96,"t":"2026-10-06T08:15:00Z","v":117,"vw":239.96},{"c":240.5,"h":240.5,"l":240.44,"n":28,"o":240.44,"t":"2026-10-06T08:30:00Z","v":1293,"vw":240.496402},{"c":241,"h":241,"l":240.94,"n":15,"o":240.94,"t":"2026-10-06T08:45:00Z","v":416,"vw":240.97479},{"c":241.78,"h":241.78,"l":241.19,"n":62,"o":241.34,"t":"2026-10-06T09:00:00Z","v":1147,"vw":241.405213},{"c":241.77,"h":241.77,"l":241.77,"n":1,"o":241.77,"t":"2026-10-06T09:15:00Z","v":50,"vw":241.77},{"c":241.564,"h":241.564,"l":241.564,"n":3,"o":241.564,"t":"2026-10-06T09:45:00Z","v":135,"vw":241.564},{"c":240.55,"h":241.22,"l":240.35,"n":76,"o":240.53,"t":"2026-10-06T10:30:00Z","v":2233,"vw":240.793517},{"c":240.45,"h":241,"l":240.2,"n":55,"o":240.26,"t":"2026-10-06T11:00:00Z","v":2294,"vw":240.766195},{"c":240.75,"h":241,"l":240.23,"n":35,"o":240.271,"t":"2026-10-06T11:15:00Z","v":684,"vw":240.591578},{"c":240.7,"h":241,"l":240.5126,"n":21,"o":241,"t":"2026-10-06T11:30:00Z","v":505,"vw":240.740117},{"c":240.96,"h":241.3961,"l":240.48,"n":23,"o":240.48,"t":"2026-10-06T11:45:00Z","v":724,"vw":240.989554},{"c":241.29,"h":241.29,"l":241,"n":13,"o":241,"t":"2026-10-06T12:00:00Z","v":535,"vw":241.171751},{"c":241.17,"h":241.1828,"l":241.17,"n":15,"o":241.1828,"t":"2026-10-06T12:15:00Z","v":450,"vw":241.18},{"c":241.24,"h":241.2546,"l":240.7,"n":52,"o":240.95,"t":"2026-10-06T12:30:00Z","v":1545,"vw":241.075502},{"c":241.11,"h":241.11,"l":241.02,"n":8,"o":241.02,"t":"2026-10-06T12:45:00Z","v":310,"vw":241.082932},{"c":240.55,"h":241.18,"l":240.55,"n":38,"o":240.55,"t":"2026-10-06T13:00:00Z","v":657,"vw":240.648208},{"c":240.03,"h":241.014,"l":240.03,"n":97,"o":240.55,"t":"2026-10-06T13:15:00Z","v":1549,"vw":240.246756},{"c":238.47,"h":240.87,"l":237.91,"n":5127,"o":240.87,"t":"2026-10-06T13:30:00Z","v":171901,"vw":239.012666},{"c":239.29,"h":239.73,"l":237.2,"n":3851,"o":238.35,"t":"2026-10-06T13:45:00Z","v":95433,"vw":238.745923},{"c":239.06,"h":240.09,"l":238.85,"n":3617,"o":239.39,"t":"2026-10-06T14:00:00Z","v":91091,"vw":239.468573},{"c":238.53,"h":239.41,"l":238.22,"n":2781,"o":239.12,"t":"2026-10-06T14:15:00Z","v":66291,"vw":238.743534},{"c":239.39,"h":239.43,"l":238.39,"n":2414,"o":238.5399,"t":"2026-10-06T14:30:00Z","v":55918,"vw":238.788354},{"c":238.15,"h":239.63,"l":238.06,"n":2477,"o":239.3101,"t":"2026-10-06T14:45:00Z","v":60018,"vw":238.729295},{"c":238.25,"h":238.5883,"l":237.415,"n":2723,"o":238.145,"t":"2026-10-06T15:00:00Z","v":82615,"vw":238.041857},{"c":238.985,"h":239.26,"l":237.97,"n":2629,"o":238.285,"t":"2026-10-06T15:15:00Z","v":72941,"vw":238.665231},{"c":238.175,"h":239.345,"l":238.175,"n":2528,"o":238.985,"t":"2026-10-06T15:30:00Z","v":74142,"vw":238.751053},{"c":239.07,"h":239.2599,"l":238.14,"n":2525,"o":238.18,"t":"2026-10-06T15:45:00Z","v":65692,"vw":238.523919},{"c":238.715,"h":239.3,"l":238.715,"n":2150,"o":239.12,"t":"2026-10-06T16:00:00Z","v":51354,"vw":239.005556},{"c":238.17,"h":238.7899,"l":238.105,"n":1689,"o":238.69,"t":"2026-10-06T16:15:00Z","v":41333,"vw":238.429619},{"c":238.355,"h":238.415,"l":238.0201,"n":1996,"o":238.16,"t":"2026-10-06T16:30:00Z","v":49331,"vw":238.229303},{"c":237.785,"h":238.5,"l":237.575,"n":2370,"o":238.37,"t":"2026-10-06T16:45:00Z","v":71924,"vw":237.8367},{"c":237.32,"h":237.92,"l":237.31,"n":1993,"o":237.8,"t":"2026-10-06T17:00:00Z","v":47198,"vw":237.548353},{"c":237.65,"h":237.77,"l":237.05,"n":2661,"o":237.35,"t":"2026-10-06T17:15:00Z","v":76174,"vw":237.325772},{"c":237.295,"h":237.83,"l":237.295,"n":1984,"o":237.68,"t":"2026-10-06T17:30:00Z","v":48891,"vw":237.697923},{"c":237.08,"h":237.38,"l":236.93,"n":2326,"o":237.295,"t":"2026-10-06T17:45:00Z","v":56940,"vw":237.168022},{"c":237.82,"h":237.93,"l":236.98,"n":2247,"o":237.07,"t":"2026-10-06T18:00:00Z","v":50064,"vw":237.56593},{"c":237.45,"h":237.9,"l":237.22,"n":2283,"o":237.815,"t":"2026-10-06T18:15:00Z","v":54112,"vw":237.580007},{"c":237.52,"h":237.77,"l":237.28,"n":2178,"o":237.39,"t":"2026-10-06T18:30:00Z","v":56157,"vw":237.53704},{"c":237.25,"h":237.595,"l":236.93,"n":3181,"o":237.55,"t":"2026-10-06T18:45:00Z","v":106619,"vw":237.199316},{"c":236.96,"h":237.3,"l":236.92,"n":2338,"o":237.2635,"t":"2026-10-06T19:00:00Z","v":61753,"vw":237.148615},{"c":237.38,"h":237.7899,"l":236.77,"n":2788,"o":236.97,"t":"2026-10-06T19:15:00Z","v":68029,"vw":237.276393},{"c":237.72,"h":238,"l":237.41,"n":3073,"o":237.41,"t":"2026-10-06T19:30:00Z","v":84319,"vw":237.698847},{"c":238.13,"h":238.28,"l":237.52,"n":9956,"o":237.7,"t":"2026-10-06T19:45:00Z","v":228799,"vw":238.001629},{"c":237.9427,"h":238.28,"l":237.3003,"n":201,"o":238.12,"t":"2026-10-06T20:00:00Z","v":608768,"vw":238.117525},{"c":237.98,"h":238.03,"l":237.31,"n":44,"o":237.96,"t":"2026-10-06T20:15:00Z","v":3082,"vw":237.90317},{"c":238,"h":238,"l":237.83,"n":7,"o":237.95,"t":"2026-10-06T20:30:00Z","v":295,"vw":237.925125},{"c":237.94,"h":237.94,"l":237.57,"n":50,"o":237.65,"t":"2026-10-06T20:45:00Z","v":930,"vw":237.852675},{"c":237.76,"h":237.76,"l":237.3,"n":11,"o":237.3,"t":"2026-10-06T21:00:00Z","v":273,"vw":237.56831},{"c":237.5,"h":237.87,"l":237.46,"n":108,"o":237.75,"t":"2026-10-06T21:15:00Z","v":3977,"vw":237.697284},{"c":237.3,"h":237.8032,"l":237.3,"n":12,"o":237.34,"t":"2026-10-06T21:30:00Z","v":586,"vw":237.428355},{"c":237.42,"h":237.5,"l":237.42,"n":7,"o":237.4824,"t":"2026-10-06T21:45:00Z","v":394,"vw":237.47665},{"c":237.4,"h":237.4,"l":237.4,"n":4,"o":237.4,"t":"2026-10-06T22:00:00Z","v":250,"vw":237.4},{"c":237.69,"h":237.69,"l":237.5,"n":4,"o":237.5,"t":"2026-10-06T22:15:00Z","v":377,"vw":237.656593},{"c":237.55,"h":237.6,"l":237.53,"n":8,"o":237.53,"t":"2026-10-06T22:30:00Z","v":455,"vw":237.582383},{"c":237.69,"h":237.7,"l":237.69,"n":39,"o":237.7,"t":"2026-10-06T22:45:00Z","v":715,"vw":237.69762},{"c":237.79,"h":237.79,"l":237.79,"n":5,"o":237.79,"t":"2026-10-06T23:00:00Z","v":274,"vw":237.79},{"c":237.64,"h":237.8,"l":237.64,"n":9,"o":237.8,"t":"2026-10-06T23:15:00Z","v":400,"vw":237.782514},{"c":237.55,"h":237.79,"l":237.55,"n":27,"o":237.78,"t":"2026-10-06T23:30:00Z","v":1323,"vw":237.720478},{"c":237.77,"h":237.8,"l":237.76,"n":6,"o":237.8,"t":"2026-10-06T23:45:00Z","v":509,"vw":237.775198},{"c":237.4099,"h":237.85,"l":236.8,"n":434,"o":237.19,"t":"2026-10-07T08:00:00Z","v":10852,"vw":237.059256},{"c":238.11,"h":238.15,"l":238,"n":50,"o":238,"t":"2026-10-07T08:30:00Z","v":1156,"vw":238.077547},{"c":238.9,"h":238.9,"l":238.49,"n":23,"o":238.49,"t":"2026-10-07T08:45:00Z","v":1130,"vw":238.613096},{"c":238.51,"h":238.51,"l":238.51,"n":9,"o":238.51,"t":"2026-10-07T09:00:00Z","v":735,"vw":238.51},{"c":238.6,"h":238.7,"l":238.51,"n":23,"o":238.51,"t":"2026-10-07T09:15:00Z","v":767,"vw":238.61093},{"c":237.75,"h":238.42,"l":237.51,"n":23,"o":238.42,"t":"2026-10-07T09:30:00Z","v":1048,"vw":237.930865},{"c":238.4,"h":238.44,"l":238.38,"n":14,"o":238.38,"t":"2026-10-07T09:45:00Z","v":615,"vw":238.422316},{"c":238.34,"h":238.8,"l":238.34,"n":33,"o":238.79,"t":"2026-10-07T10:00:00Z","v":737,"vw":238.754664},{"c":238.55,"h":238.62,"l":238.32,"n":23,"o":238.32,"t":"2026-10-07T10:15:00Z","v":738,"vw":238.515148},{"c":238.41,"h":238.54,"l":238.41,"n":10,"o":238.5,"t":"2026-10-07T10:30:00Z","v":264,"vw":238.46638},{"c":238.88,"h":238.88,"l":238.48,"n":15,"o":238.5,"t":"2026-10-07T10:45:00Z","v":386,"vw":238.611902},{"c":238.51,"h":239.26,"l":238.21,"n":96,"o":238.7,"t":"2026-10-07T11:00:00Z","v":3857,"vw":238.727065},{"c":237.8,"h":238.52,"l":237.8,"n":137,"o":238.52,"t":"2026-10-07T11:15:00Z","v":3666,"vw":238.214826},{"c":238,"h":238,"l":237.39,"n":75,"o":237.73,"t":"2026-10-07T11:30:00Z","v":1310,"vw":237.78893},{"c":238.5,"h":238.75,"l":238.0119,"n":66,"o":238.12,"t":"2026-10-07T11:45:00Z","v":1741,"vw":238.21272},{"c":238.7,"h":238.7,"l":238.31,"n":26,"o":238.5,"t":"2026-10-07T12:00:00Z","v":403,"vw":238.485792},{"c":238.61,"h":239.2,"l":238.5,"n":141,"o":238.85,"t":"2026-10-07T12:15:00Z","v":5711,"vw":238.792456},{"c":239.5,"h":239.5,"l":238.84,"n":87,"o":238.84,"t":"2026-10-07T12:30:00Z","v":2003,"vw":239.31969},{"c":238.82,"h":239.51,"l":238.33,"n":80,"o":239.4779,"t":"2026-10-07T12:45:00Z","v":5032,"vw":239.229978},{"c":238.5,"h":239.02,"l":237.99,"n":288,"o":239.01,"t":"2026-10-07T13:00:00Z","v":7707,"vw":238.2871},{"c":235.32,"h":238.38,"l":235.32,"n":421,"o":238.34,"t":"2026-10-07T13:15:00Z","v":17327,"vw":236.770656},{"c":229.525,"h":237.3,"l":228.6,"n":15440,"o":236.33,"t":"2026-10-07T13:30:00Z","v":811079,"vw":233.140545},{"c":228.16,"h":229.625,"l":227,"n":14061,"o":229.55,"t":"2026-10-07T13:45:00Z","v":554439,"vw":228.06262},{"c":227.372,"h":230,"l":227.23,"n":11402,"o":228.16,"t":"2026-10-07T14:00:00Z","v":466084,"vw":228.187231},{"c":227.59,"h":228.55,"l":227.08,"n":8549,"o":227.34,"t":"2026-10-07T14:15:00Z","v":320988,"vw":227.820492},{"c":228.775,"h":228.79,"l":227.5,"n":6390,"o":227.65,"t":"2026-10-07T14:30:00Z","v":225413,"vw":228.016408},{"c":229.9125,"h":230.33,"l":228.2101,"n":5534,"o":228.7,"t":"2026-10-07T14:45:00Z","v":215881,"vw":229.048367},{"c":231.06,"h":231.25,"l":229.76,"n":5099,"o":229.905,"t":"2026-10-07T15:00:00Z","v":180117,"vw":230.441334},{"c":230.11,"h":231.145,"l":229.8105,"n":3921,"o":231.145,"t":"2026-10-07T15:15:00Z","v":143957,"vw":230.225536},{"c":231.975,"h":232.17,"l":230.075,"n":5155,"o":230.075,"t":"2026-10-07T15:30:00Z","v":258382,"vw":230.918369},{"c":232.875,"h":233.18,"l":231.778,"n":4389,"o":231.92,"t":"2026-10-07T15:45:00Z","v":204527,"vw":232.371152},{"c":232.88,"h":233.12,"l":232.4105,"n":3750,"o":232.9038,"t":"2026-10-07T16:00:00Z","v":124022,"vw":232.732316},{"c":231.98,"h":232.94,"l":231.755,"n":3341,"o":232.845,"t":"2026-10-07T16:15:00Z","v":118508,"vw":232.190122},{"c":231.61,"h":231.95,"l":231.43,"n":2928,"o":231.95,"t":"2026-10-07T16:30:00Z","v":87395,"vw":231.673693},{"c":232.1,"h":232.235,"l":231.37,"n":3113,"o":231.57,"t":"2026-10-07T16:45:00Z","v":117481,"vw":231.725716},{"c":232.22,"h":232.34,"l":231.57,"n":3162,"o":232.05,"t":"2026-10-07T17:00:00Z","v":89673,"vw":231.849862},{"c":231.86,"h":232.46,"l":231.82,"n":2622,"o":232.315,"t":"2026-10-07T17:15:00Z","v":78844,"vw":232.131613},{"c":231.97,"h":232.19,"l":231.7813,"n":2905,"o":231.85,"t":"2026-10-07T17:30:00Z","v":78983,"vw":232.021845},{"c":232.28,"h":232.72,"l":231.82,"n":3227,"o":231.98,"t":"2026-10-07T17:45:00Z","v":97375,"vw":232.236655},{"c":232.705,"h":233.23,"l":232.13,"n":4393,"o":232.25,"t":"2026-10-07T18:00:00Z","v":209753,"vw":232.647351},{"c":232.375,"h":232.79,"l":232.3301,"n":2574,"o":232.71,"t":"2026-10-07T18:15:00Z","v":60949,"vw":232.52631},{"c":232.89,"h":232.91,"l":232.08,"n":3572,"o":232.37,"t":"2026-10-07T18:30:00Z","v":121336,"vw":232.453691},{"c":232.84,"h":233.16,"l":232.72,"n":3554,"o":232.855,"t":"2026-10-07T18:45:00Z","v":105591,"vw":232.967664},{"c":232.695,"h":233.01,"l":232.47,"n":3894,"o":232.805,"t":"2026-10-07T19:00:00Z","v":120560,"vw":232.746196},{"c":233.68,"h":233.782,"l":232.65,"n":4922,"o":232.7,"t":"2026-10-07T19:15:00Z","v":203277,"vw":233.141327},{"c":233.18,"h":233.73,"l":232.79,"n":6518,"o":233.7,"t":"2026-10-07T19:30:00Z","v":195102,"vw":233.259964},{"c":232.7,"h":233.32,"l":232.5,"n":14356,"o":233.205,"t":"2026-10-07T19:45:00Z","v":446504,"vw":232.74673},{"c":232,"h":232.77,"l":231.6,"n":338,"o":232.77,"t":"2026-10-07T20:00:00Z","v":825986,"vw":232.76589},{"c":232.77,"h":232.77,"l":232.6076,"n":3,"o":232.6076,"t":"2026-10-07T20:15:00Z","v":3073,"vw":232.76439},{"c":232.12,"h":232.5,"l":232,"n":31,"o":232.3,"t":"2026-10-07T20:30:00Z","v":1106,"vw":232.154955},{"c":232.9393,"h":232.9393,"l":232.5,"n":9,"o":232.5,"t":"2026-10-07T21:00:00Z","v":436,"vw":232.66166},{"c":232.5,"h":232.52,"l":232.5,"n":7,"o":232.5,"t":"2026-10-07T21:15:00Z","v":263,"vw":232.503672},{"c":232.53,"h":232.77,"l":232.53,"n":12,"o":232.77,"t":"2026-10-07T21:30:00Z","v":384,"vw":232.712098},{"c":232.9529,"h":232.9529,"l":232.8,"n":8,"o":232.81,"t":"2026-10-07T21:45:00Z","v":12172,"vw":232.823871},{"c":233,"h":233,"l":233,"n":1,"o":233,"t":"2026-10-07T22:30:00Z","v":100,"vw":233},{"c":232.9386,"h":233,"l":232.53,"n":14,"o":232.9463,"t":"2026-10-07T23:00:00Z","v":562,"vw":232.9162},{"c":232.74,"h":232.874,"l":232.74,"n":6,"o":232.874,"t":"2026-10-07T23:30:00Z","v":106,"vw":232.807},{"c":232.5,"h":232.7,"l":232.5,"n":9,"o":232.7,"t":"2026-10-07T23:45:00Z","v":188,"vw":232.567066},{"c":233.42,"h":233.5,"l":232.22,"n":277,"o":232.49,"t":"2026-10-08T08:00:00Z","v":3909,"vw":232.583882},{"c":233.33,"h":233.5,"l":233.33,"n":21,"o":233.5,"t":"2026-10-08T08:15:00Z","v":1176,"vw":233.429859},{"c":233.79,"h":233.79,"l":233.5,"n":37,"o":233.59,"t":"2026-10-08T08:30:00Z","v":1670,"vw":233.678057},{"c":234.08,"h":234.09,"l":234.08,"n":14,"o":234.09,"t":"2026-10-08T08:45:00Z","v":231,"vw":234.083934},{"c":234.24,"h":234.4,"l":234.14,"n":15,"o":234.4,"t":"2026-10-08T09:00:00Z","v":197,"vw":234.255584},{"c":233.99,"h":234.44,"l":233.9,"n":27,"o":233.9,"t":"2026-10-08T09:15:00Z","v":1192,"vw":234.11054},{"c":233.81,"h":234.04,"l":233.81,"n":11,"o":234,"t":"2026-10-08T09:30:00Z","v":762,"vw":233.948345},{"c":233.77,"h":233.77,"l":233.77,"n":4,"o":233.77,"t":"2026-10-08T09:45:00Z","v":95,"vw":233.77},{"c":233.54,"h":233.54,"l":233.54,"n":3,"o":233.54,"t":"2026-10-08T10:00:00Z","v":63,"vw":233.54},{"c":233.79,"h":233.98,"l":233.54,"n":15,"o":233.59,"t":"2026-10-08T10:15:00Z","v":284,"vw":233.776364},{"c":233.9,"h":233.9,"l":233.52,"n":15,"o":233.856,"t":"2026-10-08T10:30:00Z","v":363,"vw":233.740041},{"c":233.5,"h":233.5,"l":233.5,"n":6,"o":233.5,"t":"2026-10-08T10:45:00Z","v":109,"vw":233.5},{"c":233.7,"h":233.95,"l":233.31,"n":77,"o":233.55,"t":"2026-10-08T11:00:00Z","v":3263,"vw":233.530895},{"c":233.95,"h":233.95,"l":233.5,"n":46,"o":233.5,"t":"2026-10-08T11:15:00Z","v":1103,"vw":233.844016},{"c":233.8,"h":233.95,"l":233.59,"n":132,"o":233.95,"t":"2026-10-08T11:30:00Z","v":5628,"vw":233.931852},{"c":233.95,"h":233.95,"l":233.83,"n":75,"o":233.95,"t":"2026-10-08T11:45:00Z","v":2348,"vw":233.941729},{"c":234.5,"h":234.5,"l":234,"n":57,"o":234,"t":"2026-10-08T12:00:00Z","v":7938,"vw":234.039077},{"c":231.5696,"h":234.21,"l":231.25,"n":298,"o":234.2,"t":"2026-10-08T12:15:00Z","v":8148,"vw":232.884321},{"c":233.17,"h":233.21,"l":231.98,"n":110,"o":231.98,"t":"2026-10-08T12:30:00Z","v":1397,"vw":232.734548},{"c":233,"h":233.15,"l":233,"n":22,"o":233.15,"t":"2026-10-08T12:45:00Z","v":968,"vw":233.040297},{"c":233.49,"h":233.49,"l":233.15,"n":38,"o":233.15,"t":"2026-10-08T13:00:00Z","v":1322,"vw":233.290659},{"c":233.06,"h":233.41,"l":233.06,"n":68,"o":233.41,"t":"2026-10-08T13:15:00Z","v":5527,"vw":233.184304},{"c":235.52,"h":238.99,"l":232.06,"n":7847,"o":233.34,"t":"2026-10-08T13:30:00Z","v":350754,"vw":236.170223},{"c":235.535,"h":236.1999,"l":233.35,"n":4271,"o":235.39,"t":"2026-10-08T13:45:00Z","v":160950,"vw":234.864551},{"c":235.73,"h":236.1895,"l":235.16,"n":3353,"o":235.69,"t":"2026-10-08T14:00:00Z","v":114768,"vw":235.625638},{"c":234.2,"h":235.96,"l":233.65,"n":2908,"o":235.765,"t":"2026-10-08T14:15:00Z","v":88993,"vw":234.525211},{"c":233.705,"h":234.35,"l":233.5,"n":2557,"o":234.19,"t":"2026-10-08T14:30:00Z","v":67545,"vw":234.02349},{"c":232.86,"h":234.09,"l":232.54,"n":3051,"o":233.78,"t":"2026-10-08T14:45:00Z","v":81180,"vw":233.295727},{"c":233.207,"h":234.4,"l":231.74,"n":4045,"o":232.855,"t":"2026-10-08T15:00:00Z","v":139794,"vw":232.937476},{"c":232.125,"h":233.33,"l":231.07,"n":3870,"o":233.2,"t":"2026-10-08T15:15:00Z","v":111489,"vw":232.55517},{"c":233.2001,"h":233.3,"l":231.94,"n":2667,"o":232.05,"t":"2026-10-08T15:30:00Z","v":79527,"vw":232.7425},{"c":233.68,"h":233.78,"l":233.165,"n":2175,"o":233.21,"t":"2026-10-08T15:45:00Z","v":47805,"vw":233.532266},{"c":233.69,"h":233.79,"l":233.2243,"n":2156,"o":233.66,"t":"2026-10-08T16:00:00Z","v":53048,"vw":233.499972},{"c":234.055,"h":234.73,"l":233.525,"n":2564,"o":233.675,"t":"2026-10-08T16:15:00Z","v":61928,"vw":233.966719},{"c":234.095,"h":234.48,"l":233.94,"n":1901,"o":234.055,"t":"2026-10-08T16:30:00Z","v":48635,"vw":234.244457},{"c":235.9,"h":236.33,"l":233.595,"n":5554,"o":234.075,"t":"2026-10-08T16:45:00Z","v":186683,"vw":235.098197},{"c":235.44,"h":236.85,"l":234.9,"n":4412,"o":235.82,"t":"2026-10-08T17:00:00Z","v":134297,"vw":235.89835},{"c":236.18,"h":236.87,"l":235.4,"n":2940,"o":235.4931,"t":"2026-10-08T17:15:00Z","v":78358,"vw":236.36459},{"c":236.07,"h":236.9217,"l":235.8,"n":3125,"o":236.21,"t":"2026-10-08T17:30:00Z","v":79668,"vw":236.309321},{"c":235.281,"h":236.21,"l":234.6701,"n":3038,"o":236.08,"t":"2026-10-08T17:45:00Z","v":87457,"vw":235.233532},{"c":235.38,"h":235.82,"l":234.56,"n":3278,"o":235.38,"t":"2026-10-08T18:00:00Z","v":105691,"vw":235.24572},{"c":236.07,"h":236.14,"l":235.24,"n":2208,"o":235.43,"t":"2026-10-08T18:15:00Z","v":68563,"vw":235.595871},{"c":237.23,"h":237.3,"l":235.97,"n":3448,"o":235.98,"t":"2026-10-08T18:30:00Z","v":128510,"vw":236.722718},{"c":237.97,"h":238,"l":237.11,"n":3614,"o":237.24,"t":"2026-10-08T18:45:00Z","v":142668,"vw":237.554888},{"c":238.18,"h":238.66,"l":237.615,"n":4817,"o":237.97,"t":"2026-10-08T19:00:00Z","v":196065,"vw":238.097884},{"c":238.99,"h":239.2,"l":238.1539,"n":5018,"o":238.16,"t":"2026-10-08T19:15:00Z","v":156105,"vw":238.750842},{"c":240.035,"h":240.12,"l":238.87,"n":6418,"o":238.99,"t":"2026-10-08T19:30:00Z","v":223501,"vw":239.684251},{"c":241.06,"h":241.19,"l":239.58,"n":16943,"o":240.02,"t":"2026-10-08T19:45:00Z","v":516443,"vw":240.543958},{"c":240.4828,"h":241.05,"l":240.0034,"n":256,"o":240.975,"t":"2026-10-08T20:00:00Z","v":2009501,"vw":241.049018},{"c":240.2,"h":240.8,"l":239.74,"n":107,"o":240.8,"t":"2026-10-08T20:15:00Z","v":4535,"vw":239.944011},{"c":239.89,"h":240.5,"l":239.76,"n":76,"o":240.38,"t":"2026-10-08T20:30:00Z","v":2721,"vw":240.265105},{"c":240.44,"h":240.82,"l":240.44,"n":48,"o":240.65,"t":"2026-10-08T20:45:00Z","v":2571,"vw":240.584095},{"c":240.5,"h":240.69,"l":240.31,"n":30,"o":240.44,"t":"2026-10-08T21:00:00Z","v":1006,"vw":240.571817},{"c":240.7,"h":240.88,"l":240.51,"n":27,"o":240.69,"t":"2026-10-08T21:15:00Z","v":766,"vw":240.707848},{"c":240.69,"h":240.69,"l":240.6,"n":51,"o":240.6441,"t":"2026-10-08T21:30:00Z","v":1783,"vw":240.65762},{"c":240.77,"h":240.85,"l":240.66,"n":26,"o":240.74,"t":"2026-10-08T21:45:00Z","v":3621,"vw":240.777992},{"c":240.76,"h":240.76,"l":240.65,"n":27,"o":240.67,"t":"2026-10-08T22:00:00Z","v":744,"vw":240.70152},{"c":240.69,"h":240.74,"l":240.41,"n":17,"o":240.41,"t":"2026-10-08T22:30:00Z","v":861,"vw":240.643881},{"c":240.49,"h":240.49,"l":240.49,"n":2,"o":240.49,"t":"2026-10-08T22:45:00Z","v":60,"vw":240.49},{"c":240.49,"h":240.49,"l":240.47,"n":3,"o":240.47,"t":"2026-10-08T23:00:00Z","v":230,"vw":240.483},{"c":240.77,"h":240.77,"l":240.6,"n":34,"o":240.6,"t":"2026-10-08T23:15:00Z","v":1114,"vw":240.73311},{"c":240.75,"h":240.88,"l":240.75,"n":15,"o":240.88,"t":"2026-10-08T23:30:00Z","v":469,"vw":240.784031},{"c":240.88,"h":240.88,"l":240.88,"n":6,"o":240.88,"t":"2026-10-08T23:45:00Z","v":116,"vw":240.88},{"c":240.56,"h":240.77,"l":239.5,"n":310,"o":240.2,"t":"2026-10-09T08:00:00Z","v":7086,"vw":240.06098},{"c":240.41,"h":240.47,"l":240.27,"n":35,"o":240.47,"t":"2026-10-09T08:15:00Z","v":932,"vw":240.412693},{"c":240.37,"h":240.37,"l":240.29,"n":19,"o":240.37,"t":"2026-10-09T08:30:00Z","v":481,"vw":240.335139},{"c":240.4,"h":240.46,"l":240.4,"n":36,"o":240.46,"t":"2026-10-09T08:45:00Z","v":525,"vw":240.447387},{"c":241,"h":241,"l":240.88,"n":22,"o":240.88,"t":"2026-10-09T09:00:00Z","v":5253,"vw":240.88404},{"c":241.34,"h":241.67,"l":241.21,"n":16,"o":241.61,"t":"2026-10-09T09:15:00Z","v":1803,"vw":241.395815},{"c":241.32,"h":241.47,"l":241.3,"n":23,"o":241.42,"t":"2026-10-09T09:30:00Z","v":945,"vw":241.40076},{"c":241.45,"h":241.45,"l":241.32,"n":7,"o":241.32,"t":"2026-10-09T09:45:00Z","v":433,"vw":241.431714},{"c":241.37,"h":241.4,"l":241.37,"n":3,"o":241.4,"t":"2026-10-09T10:00:00Z","v":136,"vw":241.387069},{"c":240.9288,"h":241,"l":240.9288,"n":6,"o":240.96,"t":"2026-10-09T10:15:00Z","v":159,"vw":240.965371},{"c":241.35,"h":241.5,"l":240.57,"n":84,"o":240.57,"t":"2026-10-09T11:00:00Z","v":3047,"vw":241.007779},{"c":241.49,"h":241.4908,"l":241.42,"n":8,"o":241.42,"t":"2026-10-09T11:15:00Z","v":487,"vw":241.483551},{"c":241.4,"h":241.6,"l":241.0922,"n":23,"o":241.43,"t":"2026-10-09T11:30:00Z","v":583,"vw":241.447846},{"c":241.8,"h":241.8,"l":241.17,"n":7,"o":241.17,"t":"2026-10-09T11:45:00Z","v":301,"vw":241.524138},{"c":242.37,"h":242.4,"l":241.6911,"n":78,"o":241.6911,"t":"2026-10-09T12:00:00Z","v":2537,"vw":242.165928},{"c":241.59,"h":242.4999,"l":241.59,"n":66,"o":242.39,"t":"2026-10-09T12:15:00Z","v":3348,"vw":242.211726},{"c":242.48,"h":242.48,"l":241.1679,"n":17,"o":241.73,"t":"2026-10-09T12:30:00Z","v":947,"vw":241.602692},{"c":241.7492,"h":241.75,"l":241.5,"n":15,"o":241.73,"t":"2026-10-09T12:45:00Z","v":681,"vw":241.729593},{"c":241.3071,"h":241.7219,"l":241.2821,"n":9,"o":241.2821,"t":"2026-10-09T13:00:00Z","v":399,"vw":241.519853},{"c":241.3,"h":242,"l":241.2526,"n":141,"o":241.54,"t":"2026-10-09T13:15:00Z","v":1539,"vw":241.596106},{"c":243.145,"h":243.215,"l":240,"n":5861,"o":240,"t":"2026-10-09T13:30:00Z","v":266263,"vw":241.752756},{"c":243.33,"h":245.16,"l":243.0225,"n":5084,"o":243.0225,"t":"2026-10-09T13:45:00Z","v":183945,"vw":244.126732},{"c":244.1,"h":244.735,"l":241.99,"n":3758,"o":243.2968,"t":"2026-10-09T14:00:00Z","v":121402,"vw":243.611568},{"c":243.76,"h":244.3,"l":243.34,"n":3260,"o":244.08,"t":"2026-10-09T14:15:00Z","v":116034,"vw":243.843527},{"c":244.22,"h":244.53,"l":243.35,"n":2949,"o":243.77,"t":"2026-10-09T14:30:00Z","v":85143,"vw":243.893451},{"c":243.225,"h":244.38,"l":242.6,"n":2860,"o":244.16,"t":"2026-10-09T14:45:00Z","v":87618,"vw":243.549927},{"c":243.64,"h":243.64,"l":242.64,"n":2817,"o":243.225,"t":"2026-10-09T15:00:00Z","v":82360,"vw":243.035961},{"c":243.5,"h":243.68,"l":243.13,"n":2485,"o":243.54,"t":"2026-10-09T15:15:00Z","v":64195,"vw":243.465468},{"c":243.01,"h":243.59,"l":242.84,"n":2465,"o":243.5,"t":"2026-10-09T15:30:00Z","v":61337,"vw":243.189044},{"c":242.7075,"h":242.995,"l":242.51,"n":2069,"o":242.995,"t":"2026-10-09T15:45:00Z","v":48133,"vw":242.733104},{"c":242.185,"h":243.1245,"l":242.0747,"n":2597,"o":242.63,"t":"2026-10-09T16:00:00Z","v":77905,"vw":242.704419},{"c":241.54,"h":242.26,"l":241.44,"n":2598,"o":242.175,"t":"2026-10-09T16:15:00Z","v":88647,"vw":241.829108},{"c":241.97,"h":241.9755,"l":241.29,"n":2427,"o":241.6,"t":"2026-10-09T16:30:00Z","v":73033,"vw":241.543171},{"c":241.795,"h":242.29,"l":241.62,"n":2462,"o":241.93,"t":"2026-10-09T16:45:00Z","v":78436,"vw":241.922155},{"c":241.505,"h":242.15,"l":241.325,"n":1864,"o":241.795,"t":"2026-10-09T17:00:00Z","v":60165,"vw":241.719692},{"c":241.8,"h":241.855,"l":241.475,"n":1954,"o":241.52,"t":"2026-10-09T17:15:00Z","v":53288,"vw":241.634493},{"c":242.295,"h":242.38,"l":241.83,"n":1977,"o":241.84,"t":"2026-10-09T17:30:00Z","v":48566,"vw":242.09608},{"c":242.455,"h":242.5,"l":241.9405,"n":2049,"o":242.26,"t":"2026-10-09T17:45:00Z","v":55850,"vw":242.261462},{"c":242.415,"h":242.57,"l":242.22,"n":2069,"o":242.455,"t":"2026-10-09T18:00:00Z","v":70289,"vw":242.445249},{"c":242.88,"h":243.07,"l":242.39,"n":2498,"o":242.39,"t":"2026-10-09T18:15:00Z","v":83512,"vw":242.727724},{"c":242.83,"h":243.1623,"l":242.74,"n":2471,"o":242.89,"t":"2026-10-09T18:30:00Z","v":154807,"vw":242.990038},{"c":243.16,"h":243.28,"l":242.69,"n":2481,"o":242.805,"t":"2026-10-09T18:45:00Z","v":68748,"vw":243.068312},{"c":243.05,"h":243.35,"l":242.945,"n":2703,"o":243.16,"t":"2026-10-09T19:00:00Z","v":72892,"vw":243.199792},{"c":242.25,"h":243.07,"l":242.23,"n":2765,"o":243.07,"t":"2026-10-09T19:15:00Z","v":90673,"vw":242.686659},{"c":242.405,"h":242.45,"l":241.77,"n":3500,"o":242.27,"t":"2026-10-09T19:30:00Z","v":116084,"vw":242.145007},{"c":242.27,"h":242.76,"l":241.8416,"n":11512,"o":242.395,"t":"2026-10-09T19:45:00Z","v":369297,"vw":242.246099},{"c":241.3107,"h":242.28,"l":241.3107,"n":159,"o":242.27,"t":"2026-10-09T20:00:00Z","v":764328,"vw":242.267248},{"c":242.6735,"h":242.6735,"l":242.6735,"n":1,"o":242.6735,"t":"2026-10-09T20:15:00Z","v":80,"vw":242.6735},{"c":242.2,"h":242.24,"l":242.01,"n":26,"o":242.24,"t":"2026-10-09T20:30:00Z","v":3996,"vw":242.105855},{"c":242.09,"h":242.36,"l":242.09,"n":17,"o":242.36,"t":"2026-10-09T20:45:00Z","v":414,"vw":242.311111},{"c":242.4,"h":242.4,"l":242.19,"n":47,"o":242.19,"t":"2026-10-09T21:00:00Z","v":947,"vw":242.332336},{"c":242.01,"h":242.01,"l":241.98,"n":41,"o":242.01,"t":"2026-10-09T21:15:00Z","v":635,"vw":242.002084},{"c":241.73,"h":241.8,"l":241.73,"n":7,"o":241.78,"t":"2026-10-09T21:45:00Z","v":221,"vw":241.77204},{"c":241.52,"h":241.97,"l":241.52,"n":35,"o":241.97,"t":"2026-10-09T22:00:00Z","v":1215,"vw":241.561025},{"c":241.64,"h":241.64,"l":241.64,"n":4,"o":241.64,"t":"2026-10-09T22:15:00Z","v":54,"vw":241.64},{"c":241.91,"h":241.91,"l":241.87,"n":14,"o":241.87,"t":"2026-10-09T22:30:00Z","v":365,"vw":241.888486},{"c":241.23,"h":241.23,"l":241.23,"n":1,"o":241.23,"t":"2026-10-09T22:45:00Z","v":100,"vw":241.23},{"c":241.75,"h":241.75,"l":241.75,"n":6,"o":241.75,"t":"2026-10-09T23:00:00Z","v":65,"vw":241.75},{"c":241.99,"h":242,"l":241.99,"n":9,"o":242,"t":"2026-10-09T23:15:00Z","v":275,"vw":241.99736},{"c":242.15,"h":242.15,"l":241.77,"n":16,"o":242.07,"t":"2026-10-09T23:30:00Z","v":857,"vw":241.924368},{"c":242.25,"h":242.25,"l":242.1232,"n":4,"o":242.1232,"t":"2026-10-09T23:45:00Z","v":526,"vw":242.224487},{"c":241.54,"h":241.99,"l":240.99,"n":384,"o":241,"t":"2026-10-12T08:00:00Z","v":6079,"vw":241.418688},{"c":241.4,"h":241.99,"l":241.25,"n":147,"o":241.37,"t":"2026-10-12T08:15:00Z","v":6009,"vw":241.562181},{"c":241.46,"h":241.6,"l":241.3,"n":67,"o":241.6,"t":"2026-10-12T08:30:00Z","v":2338,"vw":241.446531},{"c":241.3,"h":241.41,"l":241.22,"n":139,"o":241.22,"t":"2026-10-12T08:45:00Z","v":3004,"vw":241.302931},{"c":241.42,"h":241.42,"l":241.19,"n":87,"o":241.27,"t":"2026-10-12T09:00:00Z","v":5078,"vw":241.357196},{"c":241.45,"h":241.55,"l":241.3,"n":48,"o":241.48,"t":"2026-10-12T09:15:00Z","v":2209,"vw":241.464587},{"c":241.59,"h":241.59,"l":241.49,"n":17,"o":241.49,"t":"2026-10-12T09:30:00Z","v":625,"vw":241.522943},{"c":241.45,"h":241.7,"l":241.43,"n":25,"o":241.7,"t":"2026-10-12T09:45:00Z","v":999,"vw":241.568243},{"c":242.68,"h":244.5,"l":241.7,"n":388,"o":241.7,"t":"2026-10-12T10:00:00Z","v":14910,"vw":243.576017},{"c":242.221,"h":242.75,"l":242.15,"n":86,"o":242.75,"t":"2026-10-12T10:15:00Z","v":6142,"vw":242.412345},{"c":243,"h":243,"l":242.55,"n":32,"o":242.67,"t":"2026-10-12T10:30:00Z","v":852,"vw":242.834545},{"c":235.46,"h":243.05,"l":234.5,"n":1594,"o":243.05,"t":"2026-10-12T10:45:00Z","v":52613,"vw":237.475332},{"c":235.43,"h":236,"l":234.58,"n":327,"o":235.4,"t":"2026-10-12T11:00:00Z","v":15580,"vw":235.293996},{"c":236,"h":236,"l":235.4489,"n":206,"o":235.49,"t":"2026-10-12T11:15:00Z","v":5873,"vw":235.773477},{"c":236.2,"h":236.48,"l":235.54,"n":118,"o":236.12,"t":"2026-10-12T11:30:00Z","v":5684,"vw":235.951826},{"c":236.1,"h":236.25,"l":235.88,"n":121,"o":236.0064,"t":"2026-10-12T11:45:00Z","v":4191,"vw":235.985207},{"c":235.6,"h":236.1,"l":234.12,"n":386,"o":236,"t":"2026-10-12T12:00:00Z","v":21407,"vw":235.011595},{"c":234.66,"h":235.5561,"l":234.4125,"n":179,"o":235.5561,"t":"2026-10-12T12:15:00Z","v":7434,"vw":234.901443},{"c":233.55,"h":234.97,"l":233.46,"n":574,"o":234.68,"t":"2026-10-12T12:30:00Z","v":23126,"vw":234.011963},{"c":233.14,"h":233.75,"l":232.582,"n":535,"o":233.7,"t":"2026-10-12T12:45:00Z","v":42073,"vw":233.054313},{"c":232.4612,"h":233.6,"l":232.05,"n":742,"o":233.59,"t":"2026-10-12T13:00:00Z","v":23137,"vw":232.726127},{"c":234.69,"h":235,"l":231.84,"n":1074,"o":232.16,"t":"2026-10-12T13:15:00Z","v":42479,"vw":232.887944},{"c":237.925,"h":242.46,"l":232.85,"n":13013,"o":234.625,"t":"2026-10-12T13:30:00Z","v":737839,"vw":238.643875},{"c":236.81,"h":238.47,"l":236.585,"n":4674,"o":237.9475,"t":"2026-10-12T13:45:00Z","v":181794,"vw":237.41732},{"c":236.93,"h":238.1,"l":235.08,"n":5027,"o":236.81,"t":"2026-10-12T14:00:00Z","v":215618,"vw":236.868886},{"c":237.695,"h":238.4993,"l":236.93,"n":4149,"o":236.93,"t":"2026-10-12T14:15:00Z","v":153258,"vw":237.625538},{"c":239.03,"h":239.88,"l":237.65,"n":4908,"o":237.66,"t":"2026-10-12T14:30:00Z","v":203957,"vw":238.992628},{"c":239.67,"h":239.905,"l":238.81,"n":3080,"o":239.17,"t":"2026-10-12T14:45:00Z","v":107119,"vw":239.391911},{"c":239.62,"h":240.1128,"l":238.93,"n":3734,"o":239.64,"t":"2026-10-12T15:00:00Z","v":138734,"vw":239.491973},{"c":239.85,"h":240.01,"l":239.08,"n":3498,"o":239.72,"t":"2026-10-12T15:15:00Z","v":103492,"vw":239.564259},{"c":238.97,"h":240,"l":238.89,"n":2685,"o":239.915,"t":"2026-10-12T15:30:00Z","v":83140,"vw":239.277564},{"c":238.83,"h":239.45,"l":238.6,"n":2251,"o":238.97,"t":"2026-10-12T15:45:00Z","v":68300,"vw":239.001627},{"c":238.33,"h":238.9,"l":236.92,"n":3100,"o":238.765,"t":"2026-10-12T16:00:00Z","v":91133,"vw":238.32932},{"c":237.52,"h":238.495,"l":237.5,"n":2539,"o":238.28,"t":"2026-10-12T16:15:00Z","v":69742,"vw":238.00337},{"c":237.99,"h":238.3623,"l":237.52,"n":2686,"o":237.55,"t":"2026-10-12T16:30:00Z","v":92690,"vw":238.079674},{"c":238.465,"h":238.61,"l":237.8592,"n":3212,"o":237.94,"t":"2026-10-12T16:45:00Z","v":105701,"vw":238.297348},{"c":238.25,"h":238.54,"l":238.21,"n":2347,"o":238.44,"t":"2026-10-12T17:00:00Z","v":66246,"vw":238.365906},{"c":238.675,"h":238.69,"l":238.0823,"n":2257,"o":238.285,"t":"2026-10-12T17:15:00Z","v":63832,"vw":238.343731},{"c":238.5,"h":238.705,"l":238.365,"n":1890,"o":238.675,"t":"2026-10-12T17:30:00Z","v":46168,"vw":238.569454},{"c":237.87,"h":238.64,"l":237.86,"n":2117,"o":238.605,"t":"2026-10-12T17:45:00Z","v":52638,"vw":238.225043},{"c":237.685,"h":238.0599,"l":237.47,"n":2488,"o":237.91,"t":"2026-10-12T18:00:00Z","v":76476,"vw":237.713633},{"c":237.595,"h":237.74,"l":237.32,"n":2373,"o":237.685,"t":"2026-10-12T18:15:00Z","v":66002,"vw":237.51756},{"c":237.63,"h":237.76,"l":237.405,"n":2444,"o":237.61,"t":"2026-10-12T18:30:00Z","v":62989,"vw":237.634837},{"c":238.28,"h":238.5,"l":237.61,"n":2416,"o":237.61,"t":"2026-10-12T18:45:00Z","v":75655,"vw":238.118781},{"c":237.65,"h":238.385,"l":237.61,"n":2932,"o":238.27,"t":"2026-10-12T19:00:00Z","v":86229,"vw":238.01845},{"c":237.34,"h":237.78,"l":237.31,"n":3087,"o":237.65,"t":"2026-10-12T19:15:00Z","v":83147,"vw":237.558976},{"c":237.33,"h":237.94,"l":237.12,"n":4405,"o":237.31,"t":"2026-10-12T19:30:00Z","v":122878,"vw":237.464455},{"c":238.1,"h":238.24,"l":237.13,"n":10807,"o":237.36,"t":"2026-10-12T19:45:00Z","v":352577,"vw":237.88177},{"c":238,"h":238.448,"l":237.01,"n":222,"o":238.14,"t":"2026-10-12T20:00:00Z","v":646304,"vw":238.133313},{"c":238.0782,"h":238.0782,"l":237.25,"n":45,"o":237.2694,"t":"2026-10-12T20:15:00Z","v":2518,"vw":237.769398},{"c":237.8,"h":238.09,"l":237.39,"n":40,"o":238,"t":"2026-10-12T20:30:00Z","v":795,"vw":237.842388},{"c":237.6059,"h":237.6059,"l":237.47,"n":5,"o":237.59,"t":"2026-10-12T20:45:00Z","v":250,"vw":237.552029},{"c":237.47,"h":237.6007,"l":237.47,"n":11,"o":237.5,"t":"2026-10-12T21:45:00Z","v":366,"vw":237.5329},{"c":237.5416,"h":237.5416,"l":237.5416,"n":6,"o":237.5416,"t":"2026-10-12T22:30:00Z","v":228,"vw":237.5416},{"c":237.83,"h":237.83,"l":237.83,"n":4,"o":237.83,"t":"2026-10-12T22:45:00Z","v":254,"vw":237.83},{"c":237.5838,"h":237.9,"l":237.5838,"n":10,"o":237.9,"t":"2026-10-12T23:00:00Z","v":273,"vw":237.729738},{"c":238.62,"h":238.62,"l":237.93,"n":21,"o":238.15,"t":"2026-10-12T23:15:00Z","v":402,"vw":238.150894},{"c":238.32,"h":238.7257,"l":238.1931,"n":18,"o":238.1931,"t":"2026-10-12T23:30:00Z","v":468,"vw":238.380324},{"c":238.09,"h":238.11,"l":238.09,"n":10,"o":238.1,"t":"2026-10-12T23:45:00Z","v":998,"vw":238.092575},{"c":235.15,"h":239,"l":235.15,"n":812,"o":237.01,"t":"2026-10-13T08:00:00Z","v":17161,"vw":236.892579},{"c":235.3,"h":235.45,"l":235.28,"n":60,"o":235.45,"t":"2026-10-13T08:15:00Z","v":2999,"vw":235.328641},{"c":235.75,"h":235.75,"l":235.42,"n":32,"o":235.46,"t":"2026-10-13T08:30:00Z","v":934,"vw":235.488962},{"c":234.88,"h":235.71,"l":234.88,"n":55,"o":235.71,"t":"2026-10-13T08:45:00Z","v":1660,"vw":235.245871},{"c":235.02,"h":235.06,"l":234.75,"n":27,"o":234.84,"t":"2026-10-13T09:00:00Z","v":1142,"vw":234.915058},{"c":234.81,"h":234.89,"l":234.7804,"n":18,"o":234.7804,"t":"2026-10-13T09:15:00Z","v":494,"vw":234.847385},{"c":234.69,"h":234.79,"l":234.69,"n":31,"o":234.78,"t":"2026-10-13T09:30:00Z","v":1279,"vw":234.7437},{"c":235.15,"h":235.29,"l":234.93,"n":34,"o":234.93,"t":"2026-10-13T09:45:00Z","v":1225,"vw":234.975074},{"c":235.67,"h":235.81,"l":235.5,"n":16,"o":235.54,"t":"2026-10-13T10:00:00Z","v":1019,"vw":235.614234},{"c":235.51,"h":235.51,"l":235.25,"n":27,"o":235.41,"t":"2026-10-13T10:30:00Z","v":781,"vw":235.41653},{"c":235.3,"h":235.6,"l":235.19,"n":21,"o":235.41,"t":"2026-10-13T10:45:00Z","v":362,"vw":235.345173},{"c":237,"h":237.27,"l":236,"n":209,"o":236,"t":"2026-10-13T11:00:00Z","v":9345,"vw":236.889814},{"c":236.74,"h":237,"l":236.32,"n":33,"o":237,"t":"2026-10-13T11:15:00Z","v":3408,"vw":236.925066},{"c":236.85,"h":236.91,"l":236.77,"n":20,"o":236.77,"t":"2026-10-13T11:30:00Z","v":953,"vw":236.859959},{"c":236.76,"h":236.8627,"l":236.71,"n":62,"o":236.86,"t":"2026-10-13T11:45:00Z","v":2100,"vw":236.793921},{"c":235.72,"h":236.65,"l":235.72,"n":76,"o":236.65,"t":"2026-10-13T12:00:00Z","v":1638,"vw":236.032005},{"c":235.99,"h":236.5,"l":235.5,"n":52,"o":235.75,"t":"2026-10-13T12:15:00Z","v":1635,"vw":235.775231},{"c":236.45,"h":236.75,"l":236.2,"n":51,"o":236.2,"t":"2026-10-13T12:30:00Z","v":1773,"vw":236.635402},{"c":236.32,"h":238.14,"l":236.32,"n":387,"o":236.62,"t":"2026-10-13T12:45:00Z","v":20140,"vw":237.431448},{"c":237,"h":237.74,"l":236.54,"n":71,"o":236.54,"t":"2026-10-13T13:00:00Z","v":1686,"vw":237.191211},{"c":236.44,"h":237.6857,"l":236.44,"n":107,"o":237.61,"t":"2026-10-13T13:15:00Z","v":2328,"vw":237.151686},{"c":240.675,"h":240.78,"l":236.28,"n":6260,"o":236.28,"t":"2026-10-13T13:30:00Z","v":310763,"vw":238.580688},{"c":239.43,"h":241.47,"l":238.72,"n":4518,"o":240.675,"t":"2026-10-13T13:45:00Z","v":152510,"vw":240.377523},{"c":238.33,"h":240.245,"l":238.33,"n":3494,"o":239.44,"t":"2026-10-13T14:00:00Z","v":126253,"vw":239.307295},{"c":237.5,"h":238.61,"l":237.4368,"n":3044,"o":238.33,"t":"2026-10-13T14:15:00Z","v":92317,"vw":237.894805},{"c":237.39,"h":238.3,"l":237,"n":2792,"o":237.62,"t":"2026-10-13T14:30:00Z","v":87590,"vw":237.584257},{"c":237.275,"h":237.4,"l":236.13,"n":3214,"o":237.36,"t":"2026-10-13T14:45:00Z","v":116655,"vw":236.725698},{"c":237.59,"h":237.82,"l":236.75,"n":3215,"o":237.24,"t":"2026-10-13T15:00:00Z","v":157106,"vw":237.248944},{"c":237.82,"h":238.0199,"l":237.2301,"n":2716,"o":237.595,"t":"2026-10-13T15:15:00Z","v":81767,"vw":237.707989},{"c":237.175,"h":238.28,"l":237.0721,"n":2534,"o":237.82,"t":"2026-10-13T15:30:00Z","v":65517,"vw":237.820457},{"c":236.3,"h":237.28,"l":236.2,"n":2176,"o":237.24,"t":"2026-10-13T15:45:00Z","v":70396,"vw":236.626769},{"c":236.93,"h":237.36,"l":236.14,"n":2515,"o":236.315,"t":"2026-10-13T16:00:00Z","v":80554,"vw":236.566964},{"c":236.545,"h":236.93,"l":236.4207,"n":1738,"o":236.93,"t":"2026-10-13T16:15:00Z","v":46503,"vw":236.605548},{"c":235.95,"h":236.82,"l":235.54,"n":2743,"o":236.545,"t":"2026-10-13T16:30:00Z","v":105701,"vw":236.076053},{"c":235.68,"h":236.26,"l":235.19,"n":3237,"o":235.92,"t":"2026-10-13T16:45:00Z","v":128677,"vw":235.655314},{"c":235.895,"h":236.05,"l":235.61,"n":2044,"o":235.65,"t":"2026-10-13T17:00:00Z","v":56336,"vw":235.826907},{"c":236.385,"h":236.455,"l":235.59,"n":2444,"o":235.84,"t":"2026-10-13T17:15:00Z","v":76402,"vw":236.063309},{"c":236.51,"h":236.76,"l":236.22,"n":2144,"o":236.35,"t":"2026-10-13T17:30:00Z","v":61793,"vw":236.507992},{"c":236.48,"h":236.685,"l":236.23,"n":2141,"o":236.47,"t":"2026-10-13T17:45:00Z","v":48888,"vw":236.441159},{"c":236.88,"h":237.4,"l":236.5,"n":2195,"o":236.53,"t":"2026-10-13T18:00:00Z","v":54430,"vw":236.934927},{"c":237.18,"h":237.225,"l":236.75,"n":2302,"o":236.86,"t":"2026-10-13T18:15:00Z","v":64619,"vw":236.960967},{"c":238.02,"h":238.12,"l":237.04,"n":3141,"o":237.16,"t":"2026-10-13T18:30:00Z","v":129835,"vw":237.599797},{"c":238.02,"h":238.4408,"l":237.865,"n":2412,"o":238.1,"t":"2026-10-13T18:45:00Z","v":143228,"vw":238.15739},{"c":237.63,"h":238.1,"l":237.48,"n":2303,"o":238.02,"t":"2026-10-13T19:00:00Z","v":69515,"vw":237.660038},{"c":237.52,"h":237.7,"l":237.08,"n":3063,"o":237.67,"t":"2026-10-13T19:15:00Z","v":98265,"vw":237.460533},{"c":237.125,"h":237.915,"l":236.99,"n":3407,"o":237.53,"t":"2026-10-13T19:30:00Z","v":94112,"vw":237.510511},{"c":236.26,"h":237.465,"l":236.14,"n":9487,"o":237.175,"t":"2026-10-13T19:45:00Z","v":334268,"vw":236.5884},{"c":235.28,"h":236.38,"l":235.2,"n":332,"o":236.26,"t":"2026-10-13T20:00:00Z","v":711246,"vw":236.271555},{"c":236.28,"h":236.3186,"l":235.6466,"n":17,"o":236.2365,"t":"2026-10-13T20:15:00Z","v":28021,"vw":236.274107},{"c":235.56,"h":236.3176,"l":235.55,"n":15,"o":235.6778,"t":"2026-10-13T20:30:00Z","v":1685,"vw":235.711234},{"c":236.28,"h":236.28,"l":235.7001,"n":5,"o":235.75,"t":"2026-10-13T20:45:00Z","v":505,"vw":236.060504},{"c":235.7,"h":237.9,"l":235.7,"n":7,"o":237.1817,"t":"2026-10-13T21:00:00Z","v":1002,"vw":236.80567},{"c":236,"h":236,"l":236,"n":5,"o":236,"t":"2026-10-13T21:15:00Z","v":63,"vw":236},{"c":236.26,"h":236.26,"l":236.0001,"n":4,"o":236.0001,"t":"2026-10-13T21:30:00Z","v":743,"vw":236.070796},{"c":236.2,"h":236.2,"l":236.2,"n":2,"o":236.2,"t":"2026-10-13T21:45:00Z","v":51,"vw":236.2},{"c":235.8,"h":236.15,"l":235.8,"n":21,"o":236.15,"t":"2026-10-13T22:00:00Z","v":405,"vw":236.054326},{"c":236,"h":236,"l":236,"n":3,"o":236,"t":"2026-10-13T22:45:00Z","v":91,"vw":236},{"c":235.7,"h":235.7,"l":235.7,"n":4,"o":235.7,"t":"2026-10-13T23:15:00Z","v":130,"vw":235.7},{"c":236,"h":236.1,"l":236,"n":4,"o":236.1,"t":"2026-10-13T23:45:00Z","v":200,"vw":236.048571},{"c":236.16,"h":236.85,"l":235.86,"n":281,"o":236.7382,"t":"2026-10-14T08:00:00Z","v":4405,"vw":236.531817},{"c":235.68,"h":235.68,"l":235.68,"n":7,"o":235.68,"t":"2026-10-14T08:15:00Z","v":86,"vw":235.68},{"c":235.97,"h":236,"l":235.97,"n":12,"o":236,"t":"2026-10-14T08:30:00Z","v":220,"vw":235.98},{"c":236.97,"h":236.97,"l":236.18,"n":37,"o":236.18,"t":"2026-10-14T09:00:00Z","v":266,"vw":236.57899},{"c":236.57,"h":236.57,"l":236.57,"n":8,"o":236.57,"t":"2026-10-14T10:00:00Z","v":78,"vw":236.57},{"c":236.49,"h":236.49,"l":236.49,"n":3,"o":236.49,"t":"2026-10-14T10:15:00Z","v":118,"vw":236.49},{"c":236.5,"h":236.5,"l":236.5,"n":5,"o":236.5,"t":"2026-10-14T10:30:00Z","v":70,"vw":236.5},{"c":236.8,"h":236.8,"l":236.8,"n":7,"o":236.8,"t":"2026-10-14T10:45:00Z","v":414,"vw":236.8},{"c":236.71,"h":236.98,"l":236.6,"n":54,"o":236.77,"t":"2026-10-14T11:00:00Z","v":819,"vw":236.77},{"c":236.79,"h":236.79,"l":236.48,"n":41,"o":236.62,"t":"2026-10-14T11:30:00Z","v":1124,"vw":236.58852},{"c":236.22,"h":236.3,"l":236.181,"n":9,"o":236.181,"t":"2026-10-14T11:45:00Z","v":236,"vw":236.242},{"c":236.52,"h":236.62,"l":236.5,"n":109,"o":236.52,"t":"2026-10-14T12:00:00Z","v":1184,"vw":236.550611},{"c":235.2,"h":236.28,"l":235.2,"n":96,"o":236.28,"t":"2026-10-14T12:30:00Z","v":2103,"vw":235.686376},{"c":235.01,"h":235.49,"l":235.01,"n":92,"o":235.2,"t":"2026-10-14T12:45:00Z","v":4453,"vw":235.239208},{"c":235.99,"h":235.99,"l":235.036,"n":58,"o":235.036,"t":"2026-10-14T13:00:00Z","v":1270,"vw":235.59825},{"c":236.49,"h":236.49,"l":235.04,"n":75,"o":236,"t":"2026-10-14T13:15:00Z","v":1559,"vw":235.631575},{"c":239.35,"h":239.75,"l":235.9,"n":4500,"o":236.49,"t":"2026-10-14T13:30:00Z","v":203934,"vw":238.096446},{"c":239.405,"h":241.25,"l":238.8201,"n":5470,"o":239.3401,"t":"2026-10-14T13:45:00Z","v":204544,"vw":240.186142},{"c":238.22,"h":240.0413,"l":237.8301,"n":4334,"o":239.415,"t":"2026-10-14T14:00:00Z","v":140560,"vw":238.896004},{"c":239.24,"h":239.7587,"l":237.9,"n":3660,"o":238.26,"t":"2026-10-14T14:15:00Z","v":104116,"vw":238.693958},{"c":236.99,"h":239.32,"l":236.9775,"n":3325,"o":239.26,"t":"2026-10-14T14:30:00Z","v":85795,"vw":237.858964},{"c":237.2,"h":237.5164,"l":236.59,"n":3113,"o":237.055,"t":"2026-10-14T14:45:00Z","v":81884,"vw":237.049571},{"c":236.85,"h":237.5,"l":236.85,"n":2456,"o":237.31,"t":"2026-10-14T15:00:00Z","v":64892,"vw":237.144761},{"c":237.29,"h":237.885,"l":236.8,"n":2947,"o":236.865,"t":"2026-10-14T15:15:00Z","v":75348,"vw":237.421145},{"c":237.695,"h":238.08,"l":237.15,"n":2612,"o":237.27,"t":"2026-10-14T15:30:00Z","v":71578,"vw":237.687144},{"c":237.1301,"h":238.31,"l":237.05,"n":3020,"o":237.74,"t":"2026-10-14T15:45:00Z","v":77990,"vw":237.864815},{"c":237.43,"h":238.02,"l":237.235,"n":2261,"o":237.235,"t":"2026-10-14T16:00:00Z","v":54196,"vw":237.764848},{"c":238.065,"h":238.0907,"l":237.16,"n":2861,"o":237.425,"t":"2026-10-14T16:15:00Z","v":62609,"vw":237.556336},{"c":237.41,"h":238.02,"l":237.31,"n":2332,"o":238.01,"t":"2026-10-14T16:30:00Z","v":57657,"vw":237.574994},{"c":237.23,"h":238.05,"l":236.895,"n":2446,"o":237.405,"t":"2026-10-14T16:45:00Z","v":63716,"vw":237.478786},{"c":237.06,"h":237.34,"l":236.93,"n":1950,"o":237.245,"t":"2026-10-14T17:00:00Z","v":42782,"vw":237.108443},{"c":237.375,"h":237.845,"l":236.99,"n":2711,"o":237.1,"t":"2026-10-14T17:15:00Z","v":62567,"vw":237.440355},{"c":237.49,"h":238,"l":237.24,"n":2384,"o":237.37,"t":"2026-10-14T17:30:00Z","v":62684,"vw":237.587343},{"c":238.2214,"h":238.31,"l":237.54,"n":3334,"o":237.54,"t":"2026-10-14T17:45:00Z","v":64388,"vw":237.954464},{"c":238.92,"h":238.96,"l":238.13,"n":3303,"o":238.3,"t":"2026-10-14T18:00:00Z","v":95191,"vw":238.383582},{"c":238.95,"h":239.37,"l":238.45,"n":3149,"o":238.94,"t":"2026-10-14T18:15:00Z","v":225927,"vw":238.871267},{"c":238.75,"h":239.16,"l":238.49,"n":2589,"o":238.955,"t":"2026-10-14T18:30:00Z","v":56091,"vw":238.774597},{"c":238.16,"h":238.86,"l":238.14,"n":2582,"o":238.745,"t":"2026-10-14T18:45:00Z","v":65625,"vw":238.522825},{"c":238.41,"h":238.81,"l":237.85,"n":2752,"o":238.1,"t":"2026-10-14T19:00:00Z","v":72203,"vw":238.439648},{"c":238.9784,"h":239.05,"l":238.43,"n":3307,"o":238.43,"t":"2026-10-14T19:15:00Z","v":75715,"vw":238.812669},{"c":240.04,"h":240.215,"l":238.935,"n":4354,"o":238.94,"t":"2026-10-14T19:30:00Z","v":121424,"vw":239.669439},{"c":240.75,"h":241.06,"l":239.93,"n":14262,"o":240.02,"t":"2026-10-14T19:45:00Z","v":483369,"vw":240.650637},{"c":240.5,"h":241.18,"l":238.5565,"n":384,"o":240.75,"t":"2026-10-14T20:00:00Z","v":611156,"vw":240.674263},{"c":240.03,"h":240.42,"l":240.03,"n":73,"o":240.33,"t":"2026-10-14T20:15:00Z","v":44548,"vw":240.324304},{"c":239.76,"h":239.9999,"l":239.5945,"n":3,"o":239.5945,"t":"2026-10-14T20:30:00Z","v":2113,"vw":239.981353},{"c":239.6,"h":240,"l":239.6,"n":22,"o":240,"t":"2026-10-14T20:45:00Z","v":742,"vw":239.650172},{"c":239.94,"h":239.94,"l":239.1699,"n":11,"o":239.5,"t":"2026-10-14T21:15:00Z","v":356,"vw":239.333034},{"c":239.73,"h":239.94,"l":239.6,"n":20,"o":239.61,"t":"2026-10-14T21:30:00Z","v":1642,"vw":239.74082},{"c":239.66,"h":239.66,"l":239.66,"n":2,"o":239.66,"t":"2026-10-14T21:45:00Z","v":408,"vw":239.66},{"c":239.9499,"h":239.95,"l":239.9499,"n":3,"o":239.95,"t":"2026-10-14T22:00:00Z","v":101,"vw":239.94995},{"c":239.08,"h":240.15,"l":239.08,"n":43,"o":239.95,"t":"2026-10-14T22:15:00Z","v":2769,"vw":239.811871},{"c":239.2185,"h":240.35,"l":239.2185,"n":43,"o":239.72,"t":"2026-10-14T22:30:00Z","v":1801,"vw":239.998785},{"c":240.32,"h":240.32,"l":239.18,"n":51,"o":240.12,"t":"2026-10-14T22:45:00Z","v":601,"vw":239.769266},{"c":240.25,"h":240.27,"l":240,"n":23,"o":240.27,"t":"2026-10-14T23:00:00Z","v":461,"vw":240.19523},{"c":239.25,"h":240,"l":239.25,"n":26,"o":239.77,"t":"2026-10-14T23:15:00Z","v":1375,"vw":239.889911},{"c":239.3351,"h":239.3351,"l":239.25,"n":15,"o":239.2911,"t":"2026-10-14T23:30:00Z","v":367,"vw":239.27826},{"c":239.25,"h":239.25,"l":239.25,"n":4,"o":239.25,"t":"2026-10-14T23:45:00Z","v":78,"vw":239.25},{"c":241.23,"h":241.77,"l":239.99,"n":587,"o":241.44,"t":"2026-10-15T08:00:00Z","v":14110,"vw":241.022039},{"c":240.68,"h":241.23,"l":240.68,"n":34,"o":241.23,"t":"2026-10-15T08:15:00Z","v":493,"vw":241.008321},{"c":240.94,"h":241.36,"l":240.94,"n":61,"o":241.19,"t":"2026-10-15T08:30:00Z","v":1287,"vw":241.082995},{"c":240.9635,"h":241.54,"l":240.9,"n":17,"o":240.9,"t":"2026-10-15T08:45:00Z","v":1091,"vw":240.943703},{"c":241.38,"h":241.5,"l":240.9,"n":70,"o":241.04,"t":"2026-10-15T09:00:00Z","v":1985,"vw":241.334814},{"c":241.5,"h":241.5,"l":241.5,"n":6,"o":241.5,"t":"2026-10-15T09:15:00Z","v":142,"vw":241.5},{"c":241.44,"h":241.44,"l":241.44,"n":7,"o":241.44,"t":"2026-10-15T09:30:00Z","v":153,"vw":241.44},{"c":241.86,"h":241.86,"l":241.49,"n":13,"o":241.49,"t":"2026-10-15T09:45:00Z","v":337,"vw":241.73156},{"c":241.06,"h":241.5,"l":241.06,"n":6,"o":241.5,"t":"2026-10-15T10:00:00Z","v":155,"vw":241.208824},{"c":241.09,"h":241.11,"l":241.09,"n":13,"o":241.11,"t":"2026-10-15T10:30:00Z","v":255,"vw":241.101429},{"c":241.24,"h":241.71,"l":239.7,"n":162,"o":241.11,"t":"2026-10-15T11:00:00Z","v":4621,"vw":241.212903},{"c":241,"h":241.7334,"l":241,"n":28,"o":241.7334,"t":"2026-10-15T11:15:00Z","v":612,"vw":241.292514},{"c":241.4,"h":241.4,"l":241.3,"n":18,"o":241.3,"t":"2026-10-15T11:30:00Z","v":2053,"vw":241.302008},{"c":241.33,"h":241.7108,"l":241.33,"n":10,"o":241.51,"t":"2026-10-15T11:45:00Z","v":273,"vw":241.55432},{"c":241,"h":241.33,"l":240.7,"n":28,"o":241.3,"t":"2026-10-15T12:00:00Z","v":999,"vw":240.99845},{"c":241.05,"h":241.05,"l":240.7,"n":19,"o":240.7542,"t":"2026-10-15T12:15:00Z","v":702,"vw":240.830935},{"c":241.2,"h":241.35,"l":240.76,"n":56,"o":241.05,"t":"2026-10-15T12:30:00Z","v":1020,"vw":240.998166},{"c":241.61,"h":241.88,"l":241.25,"n":79,"o":241.25,"t":"2026-10-15T12:45:00Z","v":2226,"vw":241.609388},{"c":241.59,"h":241.6,"l":241.1849,"n":72,"o":241.6,"t":"2026-10-15T13:00:00Z","v":2012,"vw":241.554598},{"c":243.28,"h":243.9,"l":241.75,"n":312,"o":241.8,"t":"2026-10-15T13:15:00Z","v":11102,"vw":242.497534},{"c":249.465,"h":252.12,"l":243.435,"n":14222,"o":243.84,"t":"2026-10-15T13:30:00Z","v":579616,"vw":248.380912},{"c":251.865,"h":252,"l":249.25,"n":8873,"o":249.495,"t":"2026-10-15T13:45:00Z","v":297363,"vw":251.014388},{"c":252.87,"h":254.14,"l":251.6516,"n":10162,"o":251.86,"t":"2026-10-15T14:00:00Z","v":377339,"vw":252.943068},{"c":253.025,"h":253.6699,"l":251.7157,"n":6551,"o":252.9031,"t":"2026-10-15T14:15:00Z","v":232351,"vw":252.719783},{"c":251.98,"h":253.7,"l":251.5489,"n":6092,"o":253.025,"t":"2026-10-15T14:30:00Z","v":208117,"vw":252.749665},{"c":252.61,"h":252.71,"l":250.69,"n":5554,"o":251.95,"t":"2026-10-15T14:45:00Z","v":182800,"vw":251.79341},{"c":253.45,"h":254.32,"l":251.93,"n":5804,"o":252.61,"t":"2026-10-15T15:00:00Z","v":175855,"vw":253.600751},{"c":252.967811,"h":253.42,"l":251.88,"n":5357,"o":253.42,"t":"2026-10-15T15:15:00Z","v":203461,"vw":252.744891},{"c":251.35,"h":253.06,"l":251.35,"n":4040,"o":252.95,"t":"2026-10-15T15:30:00Z","v":129176,"vw":252.258685},{"c":250.75,"h":252.42,"l":250.35,"n":4611,"o":251.3,"t":"2026-10-15T15:45:00Z","v":178602,"vw":251.377142},{"c":249.225,"h":250.98,"l":249.06,"n":4036,"o":250.75,"t":"2026-10-15T16:00:00Z","v":129387,"vw":249.831094},{"c":251.13,"h":251.13,"l":249.03,"n":3621,"o":249.2,"t":"2026-10-15T16:15:00Z","v":135136,"vw":250.135668},{"c":250.9575,"h":251.14,"l":250.37,"n":3090,"o":251.14,"t":"2026-10-15T16:30:00Z","v":79462,"vw":250.809555},{"c":250.26,"h":251.2591,"l":249.82,"n":3308,"o":250.96,"t":"2026-10-15T16:45:00Z","v":98027,"vw":250.440968},{"c":250.1,"h":251.52,"l":249.76,"n":5028,"o":250.28,"t":"2026-10-15T17:00:00Z","v":165333,"vw":250.661121},{"c":250.115,"h":250.26,"l":249.64,"n":2671,"o":250.145,"t":"2026-10-15T17:15:00Z","v":326991,"vw":249.914968},{"c":250.35,"h":250.43,"l":249.71,"n":3344,"o":250.115,"t":"2026-10-15T17:30:00Z","v":94381,"vw":250.013462},{"c":250.705,"h":250.99,"l":250.38,"n":3121,"o":250.38,"t":"2026-10-15T17:45:00Z","v":84725,"vw":250.6578},{"c":250.63,"h":250.955,"l":250.29,"n":3203,"o":250.705,"t":"2026-10-15T18:00:00Z","v":79955,"vw":250.659378},{"c":250.155,"h":250.855,"l":250.12,"n":2537,"o":250.6,"t":"2026-10-15T18:15:00Z","v":69107,"vw":250.59053},{"c":249.555,"h":250.26,"l":249.55,"n":3164,"o":250.19,"t":"2026-10-15T18:30:00Z","v":90464,"vw":249.877392},{"c":250.13,"h":250.14,"l":249.52,"n":3614,"o":249.56,"t":"2026-10-15T18:45:00Z","v":93807,"vw":249.857158},{"c":249.31,"h":250.3,"l":249.1875,"n":4365,"o":250.17,"t":"2026-10-15T19:00:00Z","v":135924,"vw":249.884922},{"c":249.2572,"h":249.64,"l":249.05,"n":4327,"o":249.3,"t":"2026-10-15T19:15:00Z","v":144388,"vw":249.320995},{"c":250.415,"h":250.45,"l":248.89,"n":6190,"o":249.28,"t":"2026-10-15T19:30:00Z","v":202759,"vw":249.465948},{"c":251.65,"h":251.91,"l":249.81,"n":17544,"o":250.42,"t":"2026-10-15T19:45:00Z","v":696903,"vw":251.145374},{"c":251.61,"h":251.79,"l":250.13,"n":244,"o":251.58,"t":"2026-10-15T20:00:00Z","v":1339672,"vw":251.668835},{"c":250.57,"h":251.45,"l":249.5596,"n":44,"o":251.33,"t":"2026-10-15T20:15:00Z","v":762,"vw":250.972925},{"c":250.7,"h":250.7,"l":250.25,"n":16,"o":250.25,"t":"2026-10-15T20:30:00Z","v":1125,"vw":250.559578},{"c":250.27,"h":250.28,"l":250.27,"n":9,"o":250.28,"t":"2026-10-15T20:45:00Z","v":1940,"vw":250.270416},{"c":250.99,"h":250.99,"l":249.049,"n":14,"o":249.049,"t":"2026-10-15T21:00:00Z","v":332,"vw":250.327856},{"c":250,"h":250.01,"l":250,"n":8,"o":250.01,"t":"2026-10-15T21:15:00Z","v":574,"vw":250.001527},{"c":250.74,"h":250.74,"l":250.74,"n":16,"o":250.74,"t":"2026-10-15T21:30:00Z","v":167,"vw":250.74},{"c":250.85,"h":251,"l":250.3,"n":53,"o":250.99,"t":"2026-10-15T21:45:00Z","v":3417,"vw":250.824789},{"c":250.51,"h":250.88,"l":250.51,"n":20,"o":250.88,"t":"2026-10-15T22:00:00Z","v":826,"vw":250.854266},{"c":250.5,"h":250.56,"l":250.5,"n":13,"o":250.56,"t":"2026-10-15T22:30:00Z","v":1205,"vw":250.557409},{"c":250.56,"h":250.56,"l":250.56,"n":1,"o":250.56,"t":"2026-10-15T22:45:00Z","v":270,"vw":250.56},{"c":250.56,"h":250.56,"l":250.56,"n":4,"o":250.56,"t":"2026-10-15T23:00:00Z","v":71,"vw":250.56},{"c":250.8873,"h":250.8873,"l":250.22,"n":11,"o":250.5,"t":"2026-10-15T23:15:00Z","v":229,"vw":250.536497},{"c":250.21,"h":250.21,"l":250.1627,"n":16,"o":250.1627,"t":"2026-10-15T23:30:00Z","v":129,"vw":250.18726},{"c":250.52,"h":250.7,"l":250.52,"n":17,"o":250.66,"t":"2026-10-15T23:45:00Z","v":451,"vw":250.567723},{"c":252.77,"h":252.77,"l":250.5,"n":275,"o":251.19,"t":"2026-10-16T08:00:00Z","v":4914,"vw":251.766324},{"c":252.51,"h":252.51,"l":252.51,"n":6,"o":252.51,"t":"2026-10-16T08:45:00Z","v":93,"vw":252.51},{"c":252.89,"h":253,"l":252.24,"n":38,"o":253,"t":"2026-10-16T09:00:00Z","v":1915,"vw":252.284392},{"c":252.74,"h":252.74,"l":252.51,"n":14,"o":252.52,"t":"2026-10-16T09:15:00Z","v":569,"vw":252.610469},{"c":252.49,"h":252.56,"l":252.49,"n":16,"o":252.52,"t":"2026-10-16T09:30:00Z","v":1468,"vw":252.544688},{"c":252.31,"h":252.31,"l":252.3,"n":9,"o":252.3,"t":"2026-10-16T09:45:00Z","v":1230,"vw":252.300795},{"c":252.16,"h":252.25,"l":252.16,"n":4,"o":252.25,"t":"2026-10-16T10:00:00Z","v":109,"vw":252.205},{"c":252.85,"h":252.85,"l":252.16,"n":33,"o":252.25,"t":"2026-10-16T10:15:00Z","v":1009,"vw":252.245025},{"c":254.21,"h":254.29,"l":252.11,"n":311,"o":252.31,"t":"2026-10-16T11:00:00Z","v":7354,"vw":253.49502},{"c":253.5,"h":253.73,"l":253.47,"n":106,"o":253.73,"t":"2026-10-16T11:15:00Z","v":3431,"vw":253.526984},{"c":253.54,"h":253.73,"l":253.53,"n":38,"o":253.6,"t":"2026-10-16T11:30:00Z","v":1745,"vw":253.627973},{"c":253.7,"h":253.7,"l":253.5,"n":25,"o":253.5,"t":"2026-10-16T11:45:00Z","v":8532,"vw":253.688318},{"c":253.73,"h":253.73,"l":253.12,"n":49,"o":253.17,"t":"2026-10-16T12:00:00Z","v":9812,"vw":253.223444},{"c":253.98,"h":253.99,"l":253.78,"n":29,"o":253.78,"t":"2026-10-16T12:15:00Z","v":1073,"vw":253.902178},{"c":254.1,"h":254.14,"l":254.1,"n":22,"o":254.1,"t":"2026-10-16T12:30:00Z","v":893,"vw":254.124721},{"c":254.45,"h":254.45,"l":254.005,"n":94,"o":254.11,"t":"2026-10-16T12:45:00Z","v":3567,"vw":254.291996},{"c":254.7974,"h":254.7974,"l":254.2975,"n":75,"o":254.72,"t":"2026-10-16T13:00:00Z","v":2137,"vw":254.430339},{"c":254.98,"h":254.98,"l":254.25,"n":231,"o":254.58,"t":"2026-10-16T13:15:00Z","v":6263,"vw":254.722892},{"c":253.25,"h":256.5099,"l":252.65,"n":6113,"o":254.98,"t":"2026-10-16T13:30:00Z","v":353634,"vw":254.653312},{"c":252.2141,"h":253.55,"l":252.2141,"n":3562,"o":253.21,"t":"2026-10-16T13:45:00Z","v":110429,"vw":252.958595},{"c":248.95,"h":252.4,"l":248.18,"n":4344,"o":252.36,"t":"2026-10-16T14:00:00Z","v":148114,"vw":250.107864},{"c":246.74,"h":249.395,"l":246.69,"n":3748,"o":248.865,"t":"2026-10-16T14:15:00Z","v":113083,"vw":248.572292},{"c":247.405,"h":247.43,"l":245.43,"n":4010,"o":246.805,"t":"2026-10-16T14:30:00Z","v":123264,"vw":246.49838},{"c":246.65,"h":248.7575,"l":246.27,"n":3384,"o":247.4259,"t":"2026-10-16T14:45:00Z","v":113034,"vw":247.591737},{"c":246.0738,"h":246.77,"l":244.64,"n":3029,"o":246.51,"t":"2026-10-16T15:00:00Z","v":75544,"vw":245.51422},{"c":245.29,"h":246.27,"l":245.12,"n":2767,"o":246.27,"t":"2026-10-16T15:15:00Z","v":70037,"vw":245.592455},{"c":245.52,"h":245.6,"l":245.06,"n":2785,"o":245.409,"t":"2026-10-16T15:30:00Z","v":75365,"vw":245.312936},{"c":245.125,"h":245.97,"l":244.77,"n":2524,"o":245.53,"t":"2026-10-16T15:45:00Z","v":58550,"vw":245.479619},{"c":245.87,"h":246,"l":244.43,"n":3208,"o":245.08,"t":"2026-10-16T16:00:00Z","v":104970,"vw":245.269799},{"c":245.125,"h":246.02,"l":244.6,"n":2483,"o":245.94,"t":"2026-10-16T16:15:00Z","v":132210,"vw":245.130546},{"c":245.52,"h":245.68,"l":244.5753,"n":2172,"o":245.0431,"t":"2026-10-16T16:30:00Z","v":53048,"vw":244.970343},{"c":245.19,"h":245.77,"l":244.66,"n":2698,"o":245.5051,"t":"2026-10-16T16:45:00Z","v":79248,"vw":245.058782},{"c":244.45,"h":245.4269,"l":244.22,"n":2477,"o":245.21,"t":"2026-10-16T17:00:00Z","v":76920,"vw":244.906626},{"c":245.05,"h":245.05,"l":243.94,"n":2791,"o":244.37,"t":"2026-10-16T17:15:00Z","v":68465,"vw":244.340878},{"c":245.1,"h":245.61,"l":244.88,"n":2478,"o":245.13,"t":"2026-10-16T17:30:00Z","v":67077,"vw":245.171683},{"c":244.895,"h":245.125,"l":244.53,"n":2300,"o":245.045,"t":"2026-10-16T17:45:00Z","v":59338,"vw":244.934395},{"c":244.95,"h":245.2192,"l":244.4264,"n":2191,"o":244.83,"t":"2026-10-16T18:00:00Z","v":55235,"vw":244.809148},{"c":244.635,"h":245.1,"l":244.47,"n":2453,"o":244.94,"t":"2026-10-16T18:15:00Z","v":68594,"vw":244.782173},{"c":244.82,"h":244.94,"l":244.32,"n":2420,"o":244.64,"t":"2026-10-16T18:30:00Z","v":57556,"vw":244.643624},{"c":244.725,"h":245.37,"l":244.7,"n":2791,"o":244.8101,"t":"2026-10-16T18:45:00Z","v":74615,"vw":244.952171},{"c":244.7199,"h":244.85,"l":244.21,"n":3274,"o":244.68,"t":"2026-10-16T19:00:00Z","v":92867,"vw":244.557453},{"c":244.475,"h":244.74,"l":244.17,"n":3348,"o":244.63,"t":"2026-10-16T19:15:00Z","v":102896,"vw":244.492883},{"c":244.27,"h":245.03,"l":244.02,"n":4399,"o":244.52,"t":"2026-10-16T19:30:00Z","v":148042,"vw":244.453213},{"c":245.2,"h":245.48,"l":244.02,"n":12504,"o":244.33,"t":"2026-10-16T19:45:00Z","v":452797,"vw":244.794312},{"c":244.23,"h":245.2,"l":242,"n":384,"o":245.2,"t":"2026-10-16T20:00:00Z","v":907653,"vw":245.180644},{"c":244.35,"h":244.78,"l":244.35,"n":23,"o":244.78,"t":"2026-10-16T20:15:00Z","v":1491,"vw":244.368979},{"c":245.2,"h":245.2,"l":244.7,"n":38,"o":244.7,"t":"2026-10-16T20:30:00Z","v":8368,"vw":244.81931},{"c":245,"h":245,"l":244.75,"n":25,"o":244.88,"t":"2026-10-16T20:45:00Z","v":2391,"vw":244.927947},{"c":244.56,"h":244.9,"l":244.56,"n":90,"o":244.75,"t":"2026-10-16T21:00:00Z","v":1458,"vw":244.777566},{"c":244.9225,"h":244.9225,"l":244.5,"n":11,"o":244.5,"t":"2026-10-16T21:15:00Z","v":257,"vw":244.673438},{"c":244.5,"h":244.63,"l":244.5,"n":5,"o":244.63,"t":"2026-10-16T21:30:00Z","v":155,"vw":244.539091},{"c":244.63,"h":244.63,"l":244.63,"n":21,"o":244.63,"t":"2026-10-16T21:45:00Z","v":155,"vw":244.63}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7598173975866989,"strike":314.42673550911684,"iv":1.2578700363013446,"gamma":0.006202560179531552,"theta":-0.5218947479514312,"vega":0.059141886777631617,"rho":0.004233496335031227,"breakevenPct":29.25093116408598},{"delta":0.15,"premium":1.0740874999999999,"strike":260.39375,"iv":0.41750775,"gamma":0.01644325,"theta":-0.238977,"vega":0.07885325,"rho":0.006558793741366588,"breakevenPct":6.88298144136042},{"delta":0.2,"premium":1.5017815126050422,"strike":257.0924369747899,"iv":0.40569647058823527,"gamma":0.020307563025210085,"theta":-0.2793065546218487,"vega":0.09454319327731092,"rho":0.008764613736573426,"breakevenPct":5.708301715813657},{"delta":0.25,"premium":2.0523599320882853,"strike":254.99151103565364,"iv":0.418013921901528,"gamma":0.022407470288624786,"theta":-0.32773548387096774,"vega":0.10763972835314092,"rho":0.010964097998883798,"breakevenPct":5.074549714974432},{"delta":0.3,"premium":2.642342954159593,"strike":252.86926994906622,"iv":0.4214943972835314,"gamma":0.02427504244482173,"theta":-0.3616064516129032,"vega":0.11757181663837013,"rho":0.013166343917656309,"breakevenPct":4.448192332594456},{"delta":0.35,"premium":3.232713567839196,"strike":250.77051926298157,"iv":0.41725745393634844,"gamma":0.026121943048576214,"theta":-0.3816817420435511,"vega":0.12511105527638192,"rho":0.015372683956863222,"breakevenPct":3.8315958103342878},{"delta":0.4,"premium":3.9387769784172666,"strike":248.86330935251797,"iv":0.4193739568345324,"gamma":0.027072805755395685,"theta":-0.40064,"vega":0.13033712230215827,"rho":0.01756352090487621,"breakevenPct":3.3405904144770684},{"delta":0.45,"premium":4.7231441048034934,"strike":247.05967976710335,"iv":0.4245528384279476,"gamma":0.027452838427947598,"theta":-0.41701528384279474,"vega":0.13378180494905387,"rho":0.01974328823256465,"breakevenPct":2.923935687326514},{"delta":0.5,"premium":5.541921397379912,"strike":245.24017467248908,"iv":0.42477117903930134,"gamma":0.02767117903930131,"theta":-0.42203711790393017,"vega":0.134946288209607,"rho":0.021918230913395287,"breakevenPct":2.5148575685193997},{"delta":0.55,"premium":6.219475138121547,"strike":243.50138121546962,"iv":0.40927430939226517,"gamma":0.028419337016574585,"theta":-0.40423701657458566,"vega":0.1335414364640884,"rho":0.024119337604762557,"breakevenPct":2.0810433526514176},{"delta":0.6,"premium":6.978,"strike":241.8,"iv":0.39593199999999995,"gamma":0.028648,"theta":-0.38375200000000004,"vega":0.13040000000000002,"rho":0.02630773116038171,"breakevenPct":1.695621959694231},{"delta":0.65,"premium":7.877999999999999,"strike":240.13333333333333,"iv":0.3888653333333333,"gamma":0.028048,"theta":-0.364352,"vega":0.1254,"rho":0.028473073866462466,"breakevenPct":1.3822234939841094},{"delta":0.7,"premium":9.881640624999996,"strike":237.75390625,"iv":0.42549531249999994,"gamma":0.024136718750000008,"theta":-0.37465937499999996,"vega":0.11772265625000002,"rho":0.03045766424334716,"breakevenPct":1.2286092772758856},{"delta":0.75,"premium":13.495251396648044,"strike":234.14106145251395,"iv":0.5145846368715083,"gamma":0.018006145251396648,"theta":-0.4147561452513966,"vega":0.10622653631284916,"rho":0.032153003757587846,"breakevenPct":1.2289223926591233},{"delta":0.8,"premium":13.658193668528863,"strike":232.97718808193667,"iv":0.44721964618249527,"gamma":0.018285474860335195,"theta":-0.3233688081936684,"vega":0.09379636871508379,"rho":0.034444832054228346,"breakevenPct":0.8197611701204057},{"delta":0.85,"premium":14.849758687258687,"strike":231.07625482625483,"iv":0.41202567567567566,"gamma":0.016577606177606178,"theta":-0.25207181467181466,"vega":0.07850598455598456,"rho":0.036557234983731146,"breakevenPct":0.5297851913148466},{"delta":0.9,"premium":19.4625,"strike":226.09375,"iv":0.4578375,"gamma":0.0112375,"theta":-0.21509375,"vega":0.0592375,"rho":0.03804471643505952,"breakevenPct":0.3786330376486974}],"put":[{"delta":0.1,"premium":0.6933898305084747,"strike":227.5544794188862,"iv":0.4213852300242131,"gamma":0.012267554479418888,"theta":-0.17625496368038743,"vega":0.059457384987893463,"rho":-0.004819282803300558,"breakevenPct":7.263585991751737},{"delta":0.15,"premium":1.1544094488188976,"strike":230.62992125984252,"iv":0.4266763779527559,"gamma":0.016081102362204724,"theta":-0.23591102362204724,"vega":0.0787503937007874,"rho":-0.00725443314093644,"breakevenPct":6.194860887453038},{"delta":0.2,"premium":1.5862646370023419,"strike":233.75878220140515,"iv":0.40823395784543326,"gamma":0.02021264637002342,"theta":-0.2700262295081967,"vega":0.09454285714285715,"rho":-0.009694934253049662,"breakevenPct":5.092377237295989},{"delta":0.25,"premium":2.0624182444061963,"strike":236.23924268502583,"iv":0.3957771084337349,"gamma":0.023635800344234077,"theta":-0.29621617900172115,"vega":0.10719277108433735,"rho":-0.012140025831281523,"breakevenPct":4.273055454923914},{"delta":0.3,"premium":2.6485813630041726,"strike":238.21974965229487,"iv":0.3961699582753825,"gamma":0.0257894297635605,"theta":-0.32399179415855356,"vega":0.11726842837273992,"rho":-0.014599071339485735,"breakevenPct":3.7030747294728035},{"delta":0.35,"premium":3.3335605006954094,"strike":239.95827538247565,"iv":0.4047930458970793,"gamma":0.02697162726008345,"theta":-0.3531990264255911,"vega":0.12540472878998607,"rho":-0.017071333287904743,"breakevenPct":3.2724053134201614},{"delta":0.4,"premium":3.890620384047267,"strike":241.80206794682422,"iv":0.3903672082717873,"gamma":0.02916248153618907,"theta":-0.3527466765140325,"vega":0.13042954209748892,"rho":-0.019526459824651406,"breakevenPct":2.746413946459156},{"delta":0.45,"premium":4.741877496671106,"strike":243.5352862849534,"iv":0.3955912117177097,"gamma":0.029420239680426098,"theta":-0.365096138482024,"vega":0.13345952063914782,"rho":-0.02202383803332956,"breakevenPct":2.3858853009515206},{"delta":0.5,"premium":5.630786825251602,"strike":245.13723696248857,"iv":0.40381976212259835,"gamma":0.029258737419945106,"theta":-0.3756190301921317,"vega":0.1348529734675206,"rho":-0.0245263232108589,"breakevenPct":2.094407825190303},{"delta":0.55,"premium":5.47067703568161,"strike":246.28087831655992,"iv":0.3439844464775845,"gamma":0.03474821591948766,"theta":-0.31244428179322953,"vega":0.13279441903019212,"rho":-0.026876083204435724,"breakevenPct":1.5614596407315886},{"delta":0.6,"premium":5.310567246111619,"strike":247.4245196706313,"iv":0.2841491308325709,"gamma":0.04023769441903019,"theta":-0.2492695333943275,"vega":0.13073586459286368,"rho":-0.029225843198012545,"breakevenPct":1.0285114562728752},{"delta":0.65,"premium":8.133439086294416,"strike":250.04441624365484,"iv":0.37286269035532993,"gamma":0.029249746192893403,"theta":-0.3162583756345177,"vega":0.1252261421319797,"rho":-0.03200008908396304,"breakevenPct":1.1114838092791517},{"delta":0.7,"premium":8.284137055837563,"strike":250.83756345177665,"iv":0.33469644670050763,"gamma":0.030138071065989848,"theta":-0.26194365482233506,"vega":0.11497868020304569,"rho":-0.03436414742888288,"breakevenPct":0.8488630192784644},{"delta":0.75,"premium":8.43483502538071,"strike":251.63071065989848,"iv":0.2965302030456852,"gamma":0.031026395939086297,"theta":-0.20762893401015226,"vega":0.10473121827411166,"rho":-0.036728205773802716,"breakevenPct":0.5862422292777766},{"delta":0.8,"premium":8.585532994923858,"strike":252.42385786802032,"iv":0.2583639593908629,"gamma":0.031914720812182745,"theta":-0.15331421319796945,"vega":0.09448375634517764,"rho":-0.03909226411872256,"breakevenPct":0.32362143927708864},{"delta":0.85,"premium":15.6118320610687,"strike":259.42748091603056,"iv":0.39274580152671756,"gamma":0.017555725190839692,"theta":-0.19728167938931299,"vega":0.0789381679389313,"rho":-0.0426261019239821,"breakevenPct":0.33289095574466354},{"delta":0.9,"premium":16.414285714285732,"strike":260.7142857142857,"iv":0.3429000000000003,"gamma":0.016657142857142836,"theta":-0.11780000000000011,"vega":0.059414285714285704,"rho":-0.04508540677506852,"breakevenPct":0.1348976004578329}]},"raw":{"call":[{"delta":0.1,"premium":1.7598173975866989,"strike":314.42673550911684,"iv":1.2578700363013446,"gamma":0.006202560179531552,"theta":-0.5218947479514312,"vega":0.059141886777631617,"rho":0.004233496335031227,"breakevenPct":29.25093116408598},{"delta":0.15,"premium":1.0740874999999999,"strike":260.39375,"iv":0.41750775,"gamma":0.01644325,"theta":-0.238977,"vega":0.07885325,"rho":0.006558793741366588,"breakevenPct":6.88298144136042},{"delta":0.2,"premium":1.5017815126050422,"strike":257.0924369747899,"iv":0.40569647058823527,"gamma":0.020307563025210085,"theta":-0.2793065546218487,"vega":0.09454319327731092,"rho":0.008764613736573426,"breakevenPct":5.708301715813657},{"delta":0.25,"premium":2.0523599320882853,"strike":254.99151103565364,"iv":0.418013921901528,"gamma":0.022407470288624786,"theta":-0.32773548387096774,"vega":0.10763972835314092,"rho":0.010964097998883798,"breakevenPct":5.074549714974432},{"delta":0.3,"premium":2.642342954159593,"strike":252.86926994906622,"iv":0.4214943972835314,"gamma":0.02427504244482173,"theta":-0.3616064516129032,"vega":0.11757181663837013,"rho":0.013166343917656309,"breakevenPct":4.448192332594456},{"delta":0.35,"premium":3.232713567839196,"strike":250.77051926298157,"iv":0.41725745393634844,"gamma":0.026121943048576214,"theta":-0.3816817420435511,"vega":0.12511105527638192,"rho":0.015372683956863222,"breakevenPct":3.8315958103342878},{"delta":0.4,"premium":3.9387769784172666,"strike":248.86330935251797,"iv":0.4193739568345324,"gamma":0.027072805755395685,"theta":-0.40064,"vega":0.13033712230215827,"rho":0.01756352090487621,"breakevenPct":3.3405904144770684},{"delta":0.45,"premium":4.7231441048034934,"strike":247.05967976710335,"iv":0.4245528384279476,"gamma":0.027452838427947598,"theta":-0.41701528384279474,"vega":0.13378180494905387,"rho":0.01974328823256465,"breakevenPct":2.923935687326514},{"delta":0.5,"premium":5.541921397379912,"strike":245.24017467248908,"iv":0.42477117903930134,"gamma":0.02767117903930131,"theta":-0.42203711790393017,"vega":0.134946288209607,"rho":0.021918230913395287,"breakevenPct":2.5148575685193997},{"delta":0.55,"premium":6.219475138121547,"strike":243.50138121546962,"iv":0.40927430939226517,"gamma":0.028419337016574585,"theta":-0.40423701657458566,"vega":0.1335414364640884,"rho":0.024119337604762557,"breakevenPct":2.0810433526514176},{"delta":0.6,"premium":6.978,"strike":241.8,"iv":0.39593199999999995,"gamma":0.028648,"theta":-0.38375200000000004,"vega":0.13040000000000002,"rho":0.02630773116038171,"breakevenPct":1.695621959694231},{"delta":0.65,"premium":7.877999999999999,"strike":240.13333333333333,"iv":0.3888653333333333,"gamma":0.028048,"theta":-0.364352,"vega":0.1254,"rho":0.028473073866462466,"breakevenPct":1.3822234939841094},{"delta":0.7,"premium":9.881640624999996,"strike":237.75390625,"iv":0.42549531249999994,"gamma":0.024136718750000008,"theta":-0.37465937499999996,"vega":0.11772265625000002,"rho":0.03045766424334716,"breakevenPct":1.2286092772758856},{"delta":0.75,"premium":13.495251396648044,"strike":234.14106145251395,"iv":0.5145846368715083,"gamma":0.018006145251396648,"theta":-0.4147561452513966,"vega":0.10622653631284916,"rho":0.032153003757587846,"breakevenPct":1.2289223926591233},{"delta":0.8,"premium":13.658193668528863,"strike":232.97718808193667,"iv":0.44721964618249527,"gamma":0.018285474860335195,"theta":-0.3233688081936684,"vega":0.09379636871508379,"rho":0.034444832054228346,"breakevenPct":0.8197611701204057},{"delta":0.85,"premium":14.849758687258687,"strike":231.07625482625483,"iv":0.41202567567567566,"gamma":0.016577606177606178,"theta":-0.25207181467181466,"vega":0.07850598455598456,"rho":0.036557234983731146,"breakevenPct":0.5297851913148466},{"delta":0.9,"premium":19.4625,"strike":226.09375,"iv":0.4578375,"gamma":0.0112375,"theta":-0.21509375,"vega":0.0592375,"rho":0.03804471643505952,"breakevenPct":0.3786330376486974}],"put":[{"delta":0.1,"premium":0.6933898305084747,"strike":227.5544794188862,"iv":0.4213852300242131,"gamma":0.012267554479418888,"theta":-0.17625496368038743,"vega":0.059457384987893463,"rho":-0.004819282803300558,"breakevenPct":7.263585991751737},{"delta":0.15,"premium":1.1544094488188976,"strike":230.62992125984252,"iv":0.4266763779527559,"gamma":0.016081102362204724,"theta":-0.23591102362204724,"vega":0.0787503937007874,"rho":-0.00725443314093644,"breakevenPct":6.194860887453038},{"delta":0.2,"premium":1.5862646370023419,"strike":233.75878220140515,"iv":0.40823395784543326,"gamma":0.02021264637002342,"theta":-0.2700262295081967,"vega":0.09454285714285715,"rho":-0.009694934253049662,"breakevenPct":5.092377237295989},{"delta":0.25,"premium":2.0624182444061963,"strike":236.23924268502583,"iv":0.3957771084337349,"gamma":0.023635800344234077,"theta":-0.29621617900172115,"vega":0.10719277108433735,"rho":-0.012140025831281523,"breakevenPct":4.273055454923914},{"delta":0.3,"premium":2.6485813630041726,"strike":238.21974965229487,"iv":0.3961699582753825,"gamma":0.0257894297635605,"theta":-0.32399179415855356,"vega":0.11726842837273992,"rho":-0.014599071339485735,"breakevenPct":3.7030747294728035},{"delta":0.35,"premium":3.3335605006954094,"strike":239.95827538247565,"iv":0.4047930458970793,"gamma":0.02697162726008345,"theta":-0.3531990264255911,"vega":0.12540472878998607,"rho":-0.017071333287904743,"breakevenPct":3.2724053134201614},{"delta":0.4,"premium":3.890620384047267,"strike":241.80206794682422,"iv":0.3903672082717873,"gamma":0.02916248153618907,"theta":-0.3527466765140325,"vega":0.13042954209748892,"rho":-0.019526459824651406,"breakevenPct":2.746413946459156},{"delta":0.45,"premium":4.741877496671106,"strike":243.5352862849534,"iv":0.3955912117177097,"gamma":0.029420239680426098,"theta":-0.365096138482024,"vega":0.13345952063914782,"rho":-0.02202383803332956,"breakevenPct":2.3858853009515206},{"delta":0.5,"premium":5.630786825251602,"strike":245.13723696248857,"iv":0.40381976212259835,"gamma":0.029258737419945106,"theta":-0.3756190301921317,"vega":0.1348529734675206,"rho":-0.0245263232108589,"breakevenPct":2.094407825190303},{"delta":0.55,"premium":5.47067703568161,"strike":246.28087831655992,"iv":0.3439844464775845,"gamma":0.03474821591948766,"theta":-0.31244428179322953,"vega":0.13279441903019212,"rho":-0.026876083204435724,"breakevenPct":1.5614596407315886},{"delta":0.6,"premium":5.310567246111619,"strike":247.4245196706313,"iv":0.2841491308325709,"gamma":0.04023769441903019,"theta":-0.2492695333943275,"vega":0.13073586459286368,"rho":-0.029225843198012545,"breakevenPct":1.0285114562728752},{"delta":0.65,"premium":8.133439086294416,"strike":250.04441624365484,"iv":0.37286269035532993,"gamma":0.029249746192893403,"theta":-0.3162583756345177,"vega":0.1252261421319797,"rho":-0.03200008908396304,"breakevenPct":1.1114838092791517},{"delta":0.7,"premium":8.284137055837563,"strike":250.83756345177665,"iv":0.33469644670050763,"gamma":0.030138071065989848,"theta":-0.26194365482233506,"vega":0.11497868020304569,"rho":-0.03436414742888288,"breakevenPct":0.8488630192784644},{"delta":0.75,"premium":8.43483502538071,"strike":251.63071065989848,"iv":0.2965302030456852,"gamma":0.031026395939086297,"theta":-0.20762893401015226,"vega":0.10473121827411166,"rho":-0.036728205773802716,"breakevenPct":0.5862422292777766},{"delta":0.8,"premium":8.585532994923858,"strike":252.42385786802032,"iv":0.2583639593908629,"gamma":0.031914720812182745,"theta":-0.15331421319796945,"vega":0.09448375634517764,"rho":-0.03909226411872256,"breakevenPct":0.32362143927708864},{"delta":0.85,"premium":15.6118320610687,"strike":259.42748091603056,"iv":0.39274580152671756,"gamma":0.017555725190839692,"theta":-0.19728167938931299,"vega":0.0789381679389313,"rho":-0.0426261019239821,"breakevenPct":0.33289095574466354},{"delta":0.9,"premium":16.414285714285732,"strike":260.7142857142857,"iv":0.3429000000000003,"gamma":0.016657142857142836,"theta":-0.11780000000000011,"vega":0.059414285714285704,"rho":-0.04508540677506852,"breakevenPct":0.1348976004578329}]}},"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"}}