{"symbol":"ADSK","url":"https://intraalpha.com/companies/ADSK","capturedAt":"2026-10-15T20:04:59.773Z","state":"stale","quote":{"symbol":"ADSK","last_price":245.16,"prev_close":231.14,"regular_close":245.16,"change":14.02,"change_pct":6.0656,"regular_change":14.02,"regular_change_pct":6.0656,"extended_change":0,"extended_change_pct":0,"bid":239.98,"ask":245.48,"bid_size":100,"ask_size":100,"volume":2240200,"vwap":244.029722,"open":234.18,"high":246.74,"low":234.025,"close":245.16,"trade_count":47369,"last_trade_at":"2026-10-15T20:03:27.155892779Z","last_quote_at":"2026-10-15T20:04:58.415016849Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:57.015770493-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ADSK","fetched_at":"2026-10-15T20:04:59.178535+00:00","name":"Autodesk Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Autodesk, Inc. is an American multinational software corporation that makes software products and services for the architecture, engineering, construction, manufacturing, media, education, and entertainment industries. Autodesk is headquartered in San Rafael, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":48308261000,"ebitda":2286000000,"pe_ratio":29.9,"peg_ratio":0.845,"book_value":16.19,"dividend_per_share":null,"dividend_yield":null,"eps":7.73,"revenue_ttm":7790000000,"gross_profit_ttm":7206000000,"profit_margin":0.211,"operating_margin_ttm":0.292,"return_on_assets_ttm":0.115,"return_on_equity_ttm":0.538,"quarterly_earnings_growth":0.596,"quarterly_revenue_growth":0.161,"analyst_target_price":307.54,"analyst_number":7,"beta":1.327,"fifty_two_week_high":320,"fifty_two_week_low":185.5,"fifty_day_ma":233.26,"two_hundred_day_ma":236.31,"shares_outstanding":209000000,"forward_pe":17.61,"price_to_sales":6.2,"price_to_book":13.57,"ev_to_revenue":5.83,"ev_to_ebitda":19.13},"bars":[{"c":234.75,"h":234.75,"l":234.74,"n":15,"o":234.74,"t":"2026-10-08T08:10:00Z","v":357,"vw":234.745},{"c":234.99,"h":234.99,"l":234.99,"n":9,"o":234.99,"t":"2026-10-08T09:35:00Z","v":279,"vw":234.99},{"c":235.8302,"h":235.8302,"l":235.8302,"n":1,"o":235.8302,"t":"2026-10-08T11:55:00Z","v":348,"vw":235.8302},{"c":235.34,"h":235.34,"l":235.34,"n":1,"o":235.34,"t":"2026-10-08T12:05:00Z","v":150,"vw":235.34},{"c":234.92,"h":234.92,"l":234.92,"n":13,"o":234.92,"t":"2026-10-08T12:25:00Z","v":471,"vw":234.92},{"c":234,"h":234,"l":234,"n":7,"o":234,"t":"2026-10-08T12:50:00Z","v":500,"vw":234},{"c":235.54,"h":235.54,"l":232.05,"n":443,"o":232.56,"t":"2026-10-08T13:30:00Z","v":36120,"vw":233.070812},{"c":234.01,"h":236,"l":233.23,"n":304,"o":235.145,"t":"2026-10-08T13:35:00Z","v":10772,"vw":234.350498},{"c":232.85,"h":234.055,"l":232.85,"n":286,"o":233.92,"t":"2026-10-08T13:40:00Z","v":11008,"vw":233.578886},{"c":231.16,"h":232.73,"l":230.675,"n":436,"o":232.725,"t":"2026-10-08T13:45:00Z","v":15429,"vw":231.530187},{"c":231.59,"h":231.8525,"l":231,"n":560,"o":231.075,"t":"2026-10-08T13:50:00Z","v":29203,"vw":231.483476},{"c":233.12,"h":233.76,"l":231.8,"n":492,"o":231.8,"t":"2026-10-08T13:55:00Z","v":18993,"vw":232.638783},{"c":231.595,"h":233.4418,"l":231.55,"n":493,"o":233.3409,"t":"2026-10-08T14:00:00Z","v":17018,"vw":232.396957},{"c":232,"h":232.25,"l":231.045,"n":573,"o":231.46,"t":"2026-10-08T14:05:00Z","v":17571,"vw":231.792262},{"c":232.01,"h":232.385,"l":231.7075,"n":454,"o":232.27,"t":"2026-10-08T14:10:00Z","v":13004,"vw":232.131751},{"c":232.345,"h":232.39,"l":231.79,"n":580,"o":232.075,"t":"2026-10-08T14:15:00Z","v":18018,"vw":232.082626},{"c":232.529,"h":232.98,"l":232.13,"n":495,"o":232.34,"t":"2026-10-08T14:20:00Z","v":12311,"vw":232.566745},{"c":232.4,"h":232.59,"l":232.22,"n":336,"o":232.22,"t":"2026-10-08T14:25:00Z","v":8633,"vw":232.468042},{"c":231.72,"h":232.6,"l":231.68,"n":482,"o":232.465,"t":"2026-10-08T14:30:00Z","v":13577,"vw":232.151245},{"c":231.6,"h":231.95,"l":231.6,"n":406,"o":231.72,"t":"2026-10-08T14:35:00Z","v":10548,"vw":231.75969},{"c":231.26,"h":231.5,"l":231.08,"n":489,"o":231.5,"t":"2026-10-08T14:40:00Z","v":13083,"vw":231.221527},{"c":231.69,"h":231.865,"l":231.35,"n":400,"o":231.43,"t":"2026-10-08T14:45:00Z","v":11218,"vw":231.618697},{"c":231.295,"h":231.84,"l":231.21,"n":356,"o":231.755,"t":"2026-10-08T14:50:00Z","v":9578,"vw":231.347377},{"c":230.97,"h":231.59,"l":230.83,"n":597,"o":231.26,"t":"2026-10-08T14:55:00Z","v":15859,"vw":231.223479},{"c":231.32,"h":231.47,"l":230.99,"n":445,"o":231.11,"t":"2026-10-08T15:00:00Z","v":12114,"vw":231.230034},{"c":231.87,"h":232.05,"l":231.32,"n":438,"o":231.32,"t":"2026-10-08T15:05:00Z","v":12975,"vw":231.703329},{"c":231.57,"h":232,"l":231.23,"n":480,"o":231.8825,"t":"2026-10-08T15:10:00Z","v":14784,"vw":231.572678},{"c":231.46,"h":231.6299,"l":231.19,"n":362,"o":231.575,"t":"2026-10-08T15:15:00Z","v":7289,"vw":231.490435},{"c":231.03,"h":231.355,"l":230.88,"n":397,"o":231.335,"t":"2026-10-08T15:20:00Z","v":8420,"vw":231.072869},{"c":230.76,"h":231.065,"l":230.61,"n":511,"o":230.96,"t":"2026-10-08T15:25:00Z","v":15933,"vw":230.829797},{"c":230.81,"h":230.87,"l":230.6,"n":395,"o":230.755,"t":"2026-10-08T15:30:00Z","v":10046,"vw":230.769974},{"c":231.39,"h":231.4951,"l":230.845,"n":615,"o":230.88,"t":"2026-10-08T15:35:00Z","v":12789,"vw":231.204741},{"c":231.405,"h":231.52,"l":231.205,"n":364,"o":231.42,"t":"2026-10-08T15:40:00Z","v":8062,"vw":231.396419},{"c":231.235,"h":231.52,"l":231.235,"n":356,"o":231.36,"t":"2026-10-08T15:45:00Z","v":7849,"vw":231.390282},{"c":231.53,"h":231.56,"l":230.87,"n":539,"o":231.235,"t":"2026-10-08T15:50:00Z","v":16043,"vw":231.186811},{"c":231.84,"h":232.01,"l":231.51,"n":368,"o":231.58,"t":"2026-10-08T15:55:00Z","v":14900,"vw":231.749724},{"c":231.78,"h":231.83,"l":231.59,"n":293,"o":231.83,"t":"2026-10-08T16:00:00Z","v":6112,"vw":231.677808},{"c":231.46,"h":231.85,"l":231.42,"n":345,"o":231.7,"t":"2026-10-08T16:05:00Z","v":6845,"vw":231.64008},{"c":231.41,"h":231.61,"l":231.29,"n":357,"o":231.475,"t":"2026-10-08T16:10:00Z","v":7627,"vw":231.452587},{"c":231.7975,"h":232.36,"l":231.5,"n":669,"o":231.52,"t":"2026-10-08T16:15:00Z","v":14757,"vw":231.860084},{"c":231.565,"h":231.8098,"l":231.525,"n":217,"o":231.63,"t":"2026-10-08T16:20:00Z","v":4862,"vw":231.637997},{"c":231.74,"h":231.815,"l":231.57,"n":300,"o":231.575,"t":"2026-10-08T16:25:00Z","v":7396,"vw":231.722924},{"c":232.04,"h":232.06,"l":231.72,"n":270,"o":231.72,"t":"2026-10-08T16:30:00Z","v":6949,"vw":231.870566},{"c":231.76,"h":232.09,"l":231.645,"n":342,"o":231.99,"t":"2026-10-08T16:35:00Z","v":9807,"vw":231.96172},{"c":232.03,"h":232.31,"l":231.79,"n":311,"o":231.79,"t":"2026-10-08T16:40:00Z","v":10288,"vw":232.11618},{"c":231.7,"h":232.1595,"l":231.6,"n":359,"o":232.08,"t":"2026-10-08T16:45:00Z","v":5876,"vw":231.849693},{"c":232.96,"h":232.96,"l":231.695,"n":788,"o":231.695,"t":"2026-10-08T16:50:00Z","v":22635,"vw":232.055419},{"c":233.145,"h":233.29,"l":232.51,"n":620,"o":233.21,"t":"2026-10-08T16:55:00Z","v":14948,"vw":232.878879},{"c":233.325,"h":233.6,"l":233.13,"n":491,"o":233.13,"t":"2026-10-08T17:00:00Z","v":14219,"vw":233.301523},{"c":232.535,"h":233.555,"l":232.26,"n":369,"o":233.315,"t":"2026-10-08T17:05:00Z","v":9019,"vw":232.83026},{"c":232.75,"h":232.75,"l":232.33,"n":315,"o":232.53,"t":"2026-10-08T17:10:00Z","v":7820,"vw":232.545478},{"c":233.32,"h":233.86,"l":232.555,"n":598,"o":232.555,"t":"2026-10-08T17:15:00Z","v":13803,"vw":233.44224},{"c":233.28,"h":233.85,"l":233.28,"n":405,"o":233.285,"t":"2026-10-08T17:20:00Z","v":11101,"vw":233.525853},{"c":233.035,"h":233.07,"l":232.4501,"n":362,"o":233.07,"t":"2026-10-08T17:25:00Z","v":9532,"vw":232.70609},{"c":232.81,"h":233.11,"l":232.65,"n":463,"o":233.03,"t":"2026-10-08T17:30:00Z","v":9945,"vw":232.931203},{"c":233.07,"h":233.45,"l":232.81,"n":481,"o":232.84,"t":"2026-10-08T17:35:00Z","v":13410,"vw":233.103311},{"c":232.49,"h":233.185,"l":232.49,"n":645,"o":233.07,"t":"2026-10-08T17:40:00Z","v":13865,"vw":232.86879},{"c":231.995,"h":232.455,"l":231.85,"n":400,"o":232.45,"t":"2026-10-08T17:45:00Z","v":8941,"vw":232.165144},{"c":231.765,"h":231.9,"l":231.6,"n":355,"o":231.65,"t":"2026-10-08T17:50:00Z","v":8636,"vw":231.772333},{"c":232.04,"h":232.07,"l":231.52,"n":451,"o":231.68,"t":"2026-10-08T17:55:00Z","v":11182,"vw":231.730863},{"c":232.035,"h":232.125,"l":231.4101,"n":348,"o":232.125,"t":"2026-10-08T18:00:00Z","v":11078,"vw":231.793462},{"c":232.22,"h":232.34,"l":231.905,"n":358,"o":231.905,"t":"2026-10-08T18:05:00Z","v":6550,"vw":232.111778},{"c":232.23,"h":232.5,"l":232.23,"n":405,"o":232.26,"t":"2026-10-08T18:10:00Z","v":11777,"vw":232.303122},{"c":232.215,"h":232.35,"l":232.09,"n":304,"o":232.18,"t":"2026-10-08T18:15:00Z","v":8710,"vw":232.214345},{"c":232.24,"h":232.35,"l":232.105,"n":440,"o":232.255,"t":"2026-10-08T18:20:00Z","v":10491,"vw":232.246593},{"c":232.07,"h":232.32,"l":231.95,"n":400,"o":232.2,"t":"2026-10-08T18:25:00Z","v":9407,"vw":232.161043},{"c":231.78,"h":232.09,"l":231.695,"n":437,"o":232.03,"t":"2026-10-08T18:30:00Z","v":12597,"vw":231.923817},{"c":231.845,"h":231.94,"l":231.775,"n":471,"o":231.89,"t":"2026-10-08T18:35:00Z","v":12254,"vw":231.839818},{"c":231.32,"h":231.8801,"l":231.32,"n":517,"o":231.81,"t":"2026-10-08T18:40:00Z","v":10559,"vw":231.540163},{"c":231.68,"h":231.77,"l":231.29,"n":632,"o":231.31,"t":"2026-10-08T18:45:00Z","v":18621,"vw":231.543386},{"c":231.78,"h":232.06,"l":231.5901,"n":386,"o":231.76,"t":"2026-10-08T18:50:00Z","v":12746,"vw":231.813264},{"c":232.025,"h":232.0648,"l":231.67,"n":486,"o":231.805,"t":"2026-10-08T18:55:00Z","v":13596,"vw":231.847326},{"c":232.265,"h":232.345,"l":231.9,"n":433,"o":232.06,"t":"2026-10-08T19:00:00Z","v":12828,"vw":232.140417},{"c":232.43,"h":232.54,"l":232.085,"n":688,"o":232.14,"t":"2026-10-08T19:05:00Z","v":17723,"vw":232.334235},{"c":232.165,"h":232.62,"l":232.165,"n":485,"o":232.43,"t":"2026-10-08T19:10:00Z","v":13371,"vw":232.469646},{"c":232.88,"h":232.88,"l":232.23,"n":587,"o":232.23,"t":"2026-10-08T19:15:00Z","v":19028,"vw":232.575692},{"c":232.98,"h":232.98,"l":232.75,"n":496,"o":232.87,"t":"2026-10-08T19:20:00Z","v":15662,"vw":232.852977},{"c":232.98,"h":233.03,"l":232.83,"n":663,"o":232.9225,"t":"2026-10-08T19:25:00Z","v":19944,"vw":232.930305},{"c":233.122,"h":233.2,"l":232.78,"n":688,"o":233,"t":"2026-10-08T19:30:00Z","v":24142,"vw":232.978413},{"c":233.74,"h":233.82,"l":232.89,"n":859,"o":233.05,"t":"2026-10-08T19:35:00Z","v":24367,"vw":233.356448},{"c":233.37,"h":233.75,"l":233.3425,"n":821,"o":233.698,"t":"2026-10-08T19:40:00Z","v":25761,"vw":233.541265},{"c":233.55,"h":233.77,"l":233.265,"n":887,"o":233.3,"t":"2026-10-08T19:45:00Z","v":25151,"vw":233.495533},{"c":233.775,"h":234.37,"l":233.37,"n":1829,"o":233.47,"t":"2026-10-08T19:50:00Z","v":79358,"vw":233.875569},{"c":233.74,"h":234.31,"l":233.6,"n":5588,"o":233.95,"t":"2026-10-08T19:55:00Z","v":245731,"vw":233.933334},{"c":233.6,"h":233.75,"l":233.6,"n":134,"o":233.75,"t":"2026-10-08T20:00:00Z","v":892376,"vw":233.600034},{"c":233.6,"h":233.6,"l":233.6,"n":1,"o":233.6,"t":"2026-10-08T20:40:00Z","v":1074,"vw":233.6},{"c":236.395,"h":237.1087,"l":234.65,"n":440,"o":235.4,"t":"2026-10-09T13:30:00Z","v":23067,"vw":235.596178},{"c":235.775,"h":237.99,"l":235.775,"n":262,"o":237.225,"t":"2026-10-09T13:35:00Z","v":6589,"vw":236.848391},{"c":236.64,"h":236.72,"l":235,"n":259,"o":235.6663,"t":"2026-10-09T13:40:00Z","v":4412,"vw":236.078666},{"c":237.27,"h":237.75,"l":236.62,"n":607,"o":236.65,"t":"2026-10-09T13:45:00Z","v":28147,"vw":237.218716},{"c":237.8,"h":238.305,"l":236.89,"n":342,"o":237.25,"t":"2026-10-09T13:50:00Z","v":11027,"vw":237.828586},{"c":237.69,"h":238.21,"l":237.55,"n":294,"o":237.905,"t":"2026-10-09T13:55:00Z","v":6335,"vw":237.822028},{"c":236.745,"h":237.795,"l":236.685,"n":485,"o":237.795,"t":"2026-10-09T14:00:00Z","v":18326,"vw":237.086376},{"c":238.42,"h":238.5,"l":236.745,"n":625,"o":236.745,"t":"2026-10-09T14:05:00Z","v":44305,"vw":237.083289},{"c":237.845,"h":238.59,"l":237.76,"n":286,"o":238.59,"t":"2026-10-09T14:10:00Z","v":6493,"vw":238.097948},{"c":237.54,"h":238.13,"l":237.41,"n":333,"o":238.07,"t":"2026-10-09T14:15:00Z","v":12538,"vw":237.95037},{"c":237.375,"h":237.705,"l":237.215,"n":326,"o":237.705,"t":"2026-10-09T14:20:00Z","v":8586,"vw":237.398701},{"c":236.29,"h":237.57,"l":236.265,"n":459,"o":237.52,"t":"2026-10-09T14:25:00Z","v":16133,"vw":237.008228},{"c":235.5,"h":236.31,"l":235.4,"n":390,"o":236.31,"t":"2026-10-09T14:30:00Z","v":11205,"vw":235.677764},{"c":235.56,"h":235.7,"l":235.405,"n":370,"o":235.7,"t":"2026-10-09T14:35:00Z","v":15999,"vw":235.566425},{"c":236.05,"h":236.28,"l":235.69,"n":421,"o":235.69,"t":"2026-10-09T14:40:00Z","v":18070,"vw":235.985695},{"c":236.23,"h":236.33,"l":235.895,"n":443,"o":236.04,"t":"2026-10-09T14:45:00Z","v":16568,"vw":236.069114},{"c":235.56,"h":236.41,"l":235.56,"n":331,"o":236.14,"t":"2026-10-09T14:50:00Z","v":11281,"vw":235.946465},{"c":235.075,"h":235.56,"l":234.86,"n":286,"o":235.56,"t":"2026-10-09T14:55:00Z","v":10422,"vw":235.067418},{"c":234.795,"h":235.295,"l":234.71,"n":385,"o":235.175,"t":"2026-10-09T15:00:00Z","v":11090,"vw":234.989004},{"c":234.835,"h":234.88,"l":234.735,"n":232,"o":234.87,"t":"2026-10-09T15:05:00Z","v":7086,"vw":234.82405},{"c":235.28,"h":235.375,"l":234.83,"n":469,"o":234.84,"t":"2026-10-09T15:10:00Z","v":17599,"vw":234.999619},{"c":236.1,"h":236.19,"l":235.56,"n":217,"o":235.56,"t":"2026-10-09T15:15:00Z","v":6838,"vw":235.939147},{"c":236.32,"h":236.32,"l":235.99,"n":251,"o":236.0125,"t":"2026-10-09T15:20:00Z","v":7261,"vw":236.100256},{"c":236.76,"h":236.94,"l":236.205,"n":389,"o":236.3,"t":"2026-10-09T15:25:00Z","v":13310,"vw":236.610307},{"c":236.19,"h":236.85,"l":236.19,"n":340,"o":236.64,"t":"2026-10-09T15:30:00Z","v":10032,"vw":236.587686},{"c":235.89,"h":236.47,"l":235.89,"n":342,"o":236.31,"t":"2026-10-09T15:35:00Z","v":15618,"vw":236.169901},{"c":235.02,"h":236.13,"l":235.02,"n":377,"o":235.965,"t":"2026-10-09T15:40:00Z","v":19768,"vw":235.932972},{"c":234.825,"h":235.14,"l":234.6907,"n":351,"o":235.14,"t":"2026-10-09T15:45:00Z","v":13462,"vw":234.818645},{"c":235.34,"h":235.415,"l":234.84,"n":545,"o":234.96,"t":"2026-10-09T15:50:00Z","v":21813,"vw":235.133447},{"c":235.915,"h":236.26,"l":235.395,"n":539,"o":235.395,"t":"2026-10-09T15:55:00Z","v":25309,"vw":235.862364},{"c":236.24,"h":236.24,"l":235.8,"n":353,"o":235.8,"t":"2026-10-09T16:00:00Z","v":14307,"vw":236.00408},{"c":236.035,"h":236.25,"l":235.7,"n":361,"o":236.08,"t":"2026-10-09T16:05:00Z","v":22536,"vw":236.065333},{"c":235.065,"h":236.11,"l":235.065,"n":350,"o":236.11,"t":"2026-10-09T16:10:00Z","v":12904,"vw":235.627471},{"c":234.94,"h":235.25,"l":234.9,"n":297,"o":235.03,"t":"2026-10-09T16:15:00Z","v":10060,"vw":235.099987},{"c":234.74,"h":235.03,"l":234.74,"n":300,"o":234.98,"t":"2026-10-09T16:20:00Z","v":11092,"vw":234.89484},{"c":235.245,"h":235.335,"l":234.845,"n":319,"o":234.845,"t":"2026-10-09T16:25:00Z","v":11199,"vw":235.160471},{"c":235.285,"h":235.41,"l":235.11,"n":250,"o":235.245,"t":"2026-10-09T16:30:00Z","v":7099,"vw":235.238847},{"c":234.86,"h":235.28,"l":234.74,"n":266,"o":235.28,"t":"2026-10-09T16:35:00Z","v":5488,"vw":235.070579},{"c":235.29,"h":235.29,"l":234.68,"n":334,"o":234.855,"t":"2026-10-09T16:40:00Z","v":10286,"vw":234.949002},{"c":235.2,"h":235.32,"l":235,"n":274,"o":235.31,"t":"2026-10-09T16:45:00Z","v":7353,"vw":235.175768},{"c":235.175,"h":235.4,"l":235.01,"n":305,"o":235.24,"t":"2026-10-09T16:50:00Z","v":8018,"vw":235.220046},{"c":235.41,"h":235.525,"l":235.245,"n":223,"o":235.29,"t":"2026-10-09T16:55:00Z","v":6620,"vw":235.401519},{"c":235.35,"h":235.495,"l":235.25,"n":295,"o":235.38,"t":"2026-10-09T17:00:00Z","v":15501,"vw":235.338906},{"c":235.23,"h":235.53,"l":235.2,"n":275,"o":235.29,"t":"2026-10-09T17:05:00Z","v":8692,"vw":235.323544},{"c":235.25,"h":235.4199,"l":234.96,"n":401,"o":235.225,"t":"2026-10-09T17:10:00Z","v":11473,"vw":235.196197},{"c":235.25,"h":235.42,"l":235.04,"n":225,"o":235.28,"t":"2026-10-09T17:15:00Z","v":7736,"vw":235.183499},{"c":235.335,"h":235.335,"l":235.11,"n":315,"o":235.1575,"t":"2026-10-09T17:20:00Z","v":10277,"vw":235.250126},{"c":235.49,"h":235.49,"l":235.27,"n":281,"o":235.3999,"t":"2026-10-09T17:25:00Z","v":6146,"vw":235.394972},{"c":235.22,"h":235.69,"l":235.12,"n":332,"o":235.58,"t":"2026-10-09T17:30:00Z","v":10171,"vw":235.563009},{"c":234.94,"h":235.22,"l":234.94,"n":246,"o":235.22,"t":"2026-10-09T17:35:00Z","v":5216,"vw":235.114845},{"c":235.15,"h":235.24,"l":234.99,"n":349,"o":235.07,"t":"2026-10-09T17:40:00Z","v":12953,"vw":235.124909},{"c":235.27,"h":235.32,"l":235.08,"n":322,"o":235.21,"t":"2026-10-09T17:45:00Z","v":10556,"vw":235.215394},{"c":235.135,"h":235.26,"l":234.92,"n":375,"o":235.22,"t":"2026-10-09T17:50:00Z","v":9498,"vw":235.105492},{"c":235.275,"h":235.37,"l":235.06,"n":504,"o":235.195,"t":"2026-10-09T17:55:00Z","v":33571,"vw":235.237168},{"c":235.475,"h":235.64,"l":235.27,"n":392,"o":235.35,"t":"2026-10-09T18:00:00Z","v":10917,"vw":235.426044},{"c":235.23,"h":235.47,"l":235.16,"n":236,"o":235.47,"t":"2026-10-09T18:05:00Z","v":8199,"vw":235.285551},{"c":235.14,"h":235.37,"l":235.14,"n":323,"o":235.23,"t":"2026-10-09T18:10:00Z","v":10117,"vw":235.254169},{"c":235.12,"h":235.12,"l":234.89,"n":335,"o":235.065,"t":"2026-10-09T18:15:00Z","v":13352,"vw":235.015057},{"c":234.83,"h":235.04,"l":234.83,"n":406,"o":234.94,"t":"2026-10-09T18:20:00Z","v":13516,"vw":234.9068},{"c":234.66,"h":235.04,"l":234.62,"n":481,"o":234.77,"t":"2026-10-09T18:25:00Z","v":14492,"vw":234.930525},{"c":234.96,"h":234.98,"l":234.56,"n":444,"o":234.645,"t":"2026-10-09T18:30:00Z","v":12408,"vw":234.816367},{"c":234.67,"h":234.89,"l":234.625,"n":410,"o":234.89,"t":"2026-10-09T18:35:00Z","v":11933,"vw":234.683974},{"c":234.44,"h":234.74,"l":234.39,"n":545,"o":234.67,"t":"2026-10-09T18:40:00Z","v":17899,"vw":234.578611},{"c":234.465,"h":234.58,"l":234.17,"n":658,"o":234.475,"t":"2026-10-09T18:45:00Z","v":26339,"vw":234.404285},{"c":234.46,"h":234.86,"l":234.4,"n":467,"o":234.495,"t":"2026-10-09T18:50:00Z","v":15283,"vw":234.668191},{"c":234.39,"h":234.51,"l":234.275,"n":482,"o":234.46,"t":"2026-10-09T18:55:00Z","v":16501,"vw":234.399011},{"c":234.1155,"h":234.33,"l":234.1155,"n":535,"o":234.275,"t":"2026-10-09T19:00:00Z","v":18156,"vw":234.240846},{"c":234.25,"h":234.41,"l":234.1,"n":568,"o":234.13,"t":"2026-10-09T19:05:00Z","v":20323,"vw":234.255889},{"c":233.89,"h":234.31,"l":233.89,"n":600,"o":234.3,"t":"2026-10-09T19:10:00Z","v":18776,"vw":234.175685},{"c":233.97,"h":234.04,"l":233.81,"n":515,"o":233.94,"t":"2026-10-09T19:15:00Z","v":17412,"vw":233.922995},{"c":233.75,"h":234.22,"l":233.66,"n":862,"o":233.98,"t":"2026-10-09T19:20:00Z","v":30919,"vw":233.842128},{"c":233.97,"h":234.015,"l":233.7,"n":713,"o":233.7375,"t":"2026-10-09T19:25:00Z","v":27869,"vw":233.93937},{"c":234,"h":234,"l":233.52,"n":679,"o":233.97,"t":"2026-10-09T19:30:00Z","v":24267,"vw":233.75683},{"c":233.89,"h":234.245,"l":233.82,"n":614,"o":234.01,"t":"2026-10-09T19:35:00Z","v":21311,"vw":234.014647},{"c":233.72,"h":233.93,"l":233.57,"n":930,"o":233.93,"t":"2026-10-09T19:40:00Z","v":40518,"vw":233.720913},{"c":234.06,"h":234.38,"l":233.8,"n":904,"o":233.8,"t":"2026-10-09T19:45:00Z","v":34164,"vw":234.082161},{"c":233.965,"h":234.295,"l":233.74,"n":1510,"o":233.99,"t":"2026-10-09T19:50:00Z","v":60530,"vw":234.00626},{"c":235.38,"h":235.48,"l":234.05,"n":3863,"o":234.05,"t":"2026-10-09T19:55:00Z","v":166605,"vw":235.058181},{"c":235.35,"h":235.35,"l":235.35,"n":102,"o":235.35,"t":"2026-10-09T20:00:00Z","v":356365,"vw":235.35},{"c":235,"h":235,"l":235,"n":16,"o":235,"t":"2026-10-09T23:30:00Z","v":309,"vw":235},{"c":234.5,"h":234.5,"l":234.5,"n":2,"o":234.5,"t":"2026-10-09T23:45:00Z","v":203,"vw":234.5},{"c":235,"h":235,"l":235,"n":18,"o":235,"t":"2026-10-12T08:00:00Z","v":222,"vw":235},{"c":235.35,"h":235.35,"l":235.35,"n":4,"o":235.35,"t":"2026-10-12T08:05:00Z","v":201,"vw":235.35},{"c":231.19,"h":231.19,"l":231.19,"n":2,"o":231.19,"t":"2026-10-12T08:45:00Z","v":300,"vw":231.19},{"c":236.5,"h":236.5,"l":234.98,"n":16,"o":234.98,"t":"2026-10-12T10:00:00Z","v":649,"vw":235.969697},{"c":236,"h":236,"l":236,"n":34,"o":236,"t":"2026-10-12T10:10:00Z","v":498,"vw":236},{"c":235.31,"h":235.5,"l":235.31,"n":14,"o":235.5,"t":"2026-10-12T10:20:00Z","v":315,"vw":235.436667},{"c":233.89,"h":234.73,"l":233.89,"n":26,"o":234.73,"t":"2026-10-12T10:50:00Z","v":1157,"vw":234.333967},{"c":234.01,"h":234.2,"l":234.01,"n":10,"o":234.2,"t":"2026-10-12T10:55:00Z","v":267,"vw":234.086},{"c":234.5,"h":234.5,"l":234.5,"n":10,"o":234.5,"t":"2026-10-12T11:00:00Z","v":449,"vw":234.5},{"c":233.24,"h":233.51,"l":233.24,"n":6,"o":233.51,"t":"2026-10-12T11:05:00Z","v":400,"vw":233.349312},{"c":234.91,"h":234.91,"l":234.91,"n":1,"o":234.91,"t":"2026-10-12T12:00:00Z","v":194,"vw":234.91},{"c":234.5,"h":234.5,"l":234.5,"n":3,"o":234.5,"t":"2026-10-12T12:10:00Z","v":218,"vw":234.5},{"c":234.32,"h":234.5,"l":234.32,"n":4,"o":234.49,"t":"2026-10-12T12:15:00Z","v":500,"vw":234.424},{"c":234,"h":234,"l":234,"n":5,"o":234,"t":"2026-10-12T12:20:00Z","v":401,"vw":234},{"c":233.7,"h":233.7,"l":233.7,"n":1,"o":233.7,"t":"2026-10-12T12:35:00Z","v":100,"vw":233.7},{"c":233.91,"h":233.91,"l":233.91,"n":6,"o":233.91,"t":"2026-10-12T12:40:00Z","v":300,"vw":233.91},{"c":233.55,"h":233.6,"l":233.55,"n":5,"o":233.59,"t":"2026-10-12T12:45:00Z","v":357,"vw":233.58},{"c":231.15,"h":233.13,"l":231.15,"n":66,"o":233.13,"t":"2026-10-12T12:55:00Z","v":2815,"vw":232.37234},{"c":234.27,"h":234.27,"l":230.0025,"n":16,"o":230.0025,"t":"2026-10-12T13:25:00Z","v":1268,"vw":232.990434},{"c":237.06,"h":237.14,"l":232.74,"n":527,"o":234.703,"t":"2026-10-12T13:30:00Z","v":42291,"vw":234.19791},{"c":235.535,"h":237.27,"l":235.17,"n":310,"o":237.13,"t":"2026-10-12T13:35:00Z","v":8141,"vw":236.564189},{"c":233.775,"h":235.41,"l":233.64,"n":420,"o":235.41,"t":"2026-10-12T13:40:00Z","v":20304,"vw":234.373255},{"c":231.72,"h":233.775,"l":231.4101,"n":648,"o":233.74,"t":"2026-10-12T13:45:00Z","v":38258,"vw":232.069066},{"c":232.23,"h":232.84,"l":231.64,"n":426,"o":231.78,"t":"2026-10-12T13:50:00Z","v":15011,"vw":231.996007},{"c":232.4925,"h":232.79,"l":232.11,"n":384,"o":232.235,"t":"2026-10-12T13:55:00Z","v":21738,"vw":232.406622},{"c":231.57,"h":232.36,"l":231.57,"n":440,"o":232.36,"t":"2026-10-12T14:00:00Z","v":14974,"vw":231.972033},{"c":231.54,"h":232.105,"l":231.28,"n":353,"o":231.57,"t":"2026-10-12T14:05:00Z","v":13028,"vw":231.813013},{"c":229.79,"h":231.29,"l":229.79,"n":558,"o":231.29,"t":"2026-10-12T14:10:00Z","v":32896,"vw":230.547772},{"c":229.48,"h":230,"l":229.315,"n":663,"o":229.98,"t":"2026-10-12T14:15:00Z","v":27912,"vw":229.670097},{"c":230.56,"h":230.56,"l":229.33,"n":613,"o":229.45,"t":"2026-10-12T14:20:00Z","v":17402,"vw":230.004262},{"c":230.72,"h":230.91,"l":230.375,"n":484,"o":230.55,"t":"2026-10-12T14:25:00Z","v":10259,"vw":230.661726},{"c":231.81,"h":232.22,"l":230.57,"n":618,"o":230.57,"t":"2026-10-12T14:30:00Z","v":20520,"vw":231.572962},{"c":232.57,"h":233.13,"l":232.24,"n":531,"o":232.24,"t":"2026-10-12T14:35:00Z","v":17922,"vw":232.649527},{"c":232.69,"h":233.51,"l":232.43,"n":495,"o":232.75,"t":"2026-10-12T14:40:00Z","v":24358,"vw":232.707629},{"c":232.555,"h":233.3,"l":232.555,"n":431,"o":232.83,"t":"2026-10-12T14:45:00Z","v":14816,"vw":233.085145},{"c":233.03,"h":233.09,"l":232.565,"n":320,"o":232.565,"t":"2026-10-12T14:50:00Z","v":9241,"vw":232.779041},{"c":233.06,"h":233.31,"l":232.91,"n":327,"o":232.91,"t":"2026-10-12T14:55:00Z","v":9516,"vw":233.079224},{"c":233.41,"h":233.49,"l":233.16,"n":520,"o":233.2,"t":"2026-10-12T15:00:00Z","v":13394,"vw":233.341786},{"c":233.465,"h":234.03,"l":233.465,"n":440,"o":233.51,"t":"2026-10-12T15:05:00Z","v":11219,"vw":233.713655},{"c":234.22,"h":234.49,"l":233.415,"n":346,"o":233.48,"t":"2026-10-12T15:10:00Z","v":14334,"vw":234.11774},{"c":233.93,"h":234.34,"l":233.91,"n":371,"o":233.98,"t":"2026-10-12T15:15:00Z","v":11057,"vw":234.134091},{"c":234.46,"h":234.46,"l":233.895,"n":515,"o":233.95,"t":"2026-10-12T15:20:00Z","v":18570,"vw":234.144154},{"c":234.65,"h":234.65,"l":234.29,"n":445,"o":234.51,"t":"2026-10-12T15:25:00Z","v":13892,"vw":234.472705},{"c":234.09,"h":234.67,"l":233.69,"n":501,"o":234.65,"t":"2026-10-12T15:30:00Z","v":15937,"vw":234.059189},{"c":233.94,"h":234.22,"l":233.65,"n":358,"o":234.11,"t":"2026-10-12T15:35:00Z","v":9772,"vw":234.060901},{"c":233.54,"h":233.85,"l":233.245,"n":394,"o":233.85,"t":"2026-10-12T15:40:00Z","v":8098,"vw":233.552867},{"c":233.63,"h":233.6754,"l":233.2246,"n":197,"o":233.485,"t":"2026-10-12T15:45:00Z","v":4770,"vw":233.503945},{"c":233.62,"h":233.78,"l":233.425,"n":356,"o":233.71,"t":"2026-10-12T15:50:00Z","v":9849,"vw":233.55886},{"c":233.725,"h":233.79,"l":233.43,"n":254,"o":233.57,"t":"2026-10-12T15:55:00Z","v":6396,"vw":233.649751},{"c":233.67,"h":233.87,"l":233.46,"n":365,"o":233.85,"t":"2026-10-12T16:00:00Z","v":8759,"vw":233.65944},{"c":233.73,"h":233.89,"l":233.4,"n":278,"o":233.6,"t":"2026-10-12T16:05:00Z","v":6404,"vw":233.733109},{"c":234.01,"h":234.01,"l":233.685,"n":271,"o":233.7,"t":"2026-10-12T16:10:00Z","v":6165,"vw":233.787778},{"c":234,"h":234.125,"l":233.73,"n":276,"o":233.9,"t":"2026-10-12T16:15:00Z","v":6189,"vw":233.926349},{"c":233.845,"h":234.13,"l":233.77,"n":268,"o":233.94,"t":"2026-10-12T16:20:00Z","v":5461,"vw":233.940174},{"c":233.86,"h":233.9,"l":233.68,"n":195,"o":233.835,"t":"2026-10-12T16:25:00Z","v":3720,"vw":233.820106},{"c":234.215,"h":234.215,"l":233.8,"n":289,"o":233.89,"t":"2026-10-12T16:30:00Z","v":6890,"vw":234.010578},{"c":234.09,"h":234.3,"l":234.09,"n":230,"o":234.3,"t":"2026-10-12T16:35:00Z","v":4175,"vw":234.194446},{"c":234.34,"h":234.36,"l":234.15,"n":145,"o":234.18,"t":"2026-10-12T16:40:00Z","v":3430,"vw":234.267952},{"c":234.44,"h":234.69,"l":234.02,"n":457,"o":234.22,"t":"2026-10-12T16:45:00Z","v":12901,"vw":234.387078},{"c":234.06,"h":234.38,"l":234.005,"n":266,"o":234.38,"t":"2026-10-12T16:50:00Z","v":6356,"vw":234.140741},{"c":234.32,"h":234.445,"l":234.23,"n":289,"o":234.23,"t":"2026-10-12T16:55:00Z","v":6171,"vw":234.355481},{"c":234.26,"h":234.4,"l":234.1,"n":167,"o":234.31,"t":"2026-10-12T17:00:00Z","v":3462,"vw":234.272519},{"c":234.3,"h":234.3,"l":234.08,"n":193,"o":234.255,"t":"2026-10-12T17:05:00Z","v":3500,"vw":234.2085},{"c":234.13,"h":234.29,"l":233.93,"n":244,"o":234.29,"t":"2026-10-12T17:10:00Z","v":4169,"vw":234.1085},{"c":234.15,"h":234.2099,"l":233.675,"n":491,"o":234.05,"t":"2026-10-12T17:15:00Z","v":10523,"vw":233.906558},{"c":233.99,"h":234.12,"l":233.94,"n":273,"o":234.075,"t":"2026-10-12T17:20:00Z","v":5915,"vw":234.03089},{"c":234.185,"h":234.2,"l":233.97,"n":284,"o":233.97,"t":"2026-10-12T17:25:00Z","v":5481,"vw":234.103916},{"c":234.015,"h":234.19,"l":234.015,"n":265,"o":234.175,"t":"2026-10-12T17:30:00Z","v":4529,"vw":234.087281},{"c":233.765,"h":234.175,"l":233.67,"n":375,"o":234.09,"t":"2026-10-12T17:35:00Z","v":10342,"vw":233.993858},{"c":233.665,"h":233.92,"l":233.57,"n":205,"o":233.76,"t":"2026-10-12T17:40:00Z","v":5081,"vw":233.787349},{"c":233.61,"h":233.84,"l":233.55,"n":293,"o":233.5963,"t":"2026-10-12T17:45:00Z","v":5679,"vw":233.704698},{"c":233.58,"h":233.68,"l":233.48,"n":240,"o":233.68,"t":"2026-10-12T17:50:00Z","v":5957,"vw":233.556544},{"c":233.51,"h":233.69,"l":233.51,"n":305,"o":233.66,"t":"2026-10-12T17:55:00Z","v":5730,"vw":233.600235},{"c":233.605,"h":233.82,"l":233.49,"n":404,"o":233.505,"t":"2026-10-12T18:00:00Z","v":11582,"vw":233.602832},{"c":233.96,"h":233.99,"l":233.71,"n":271,"o":233.79,"t":"2026-10-12T18:05:00Z","v":6260,"vw":233.882991},{"c":233.8,"h":234.04,"l":233.8,"n":235,"o":234.04,"t":"2026-10-12T18:10:00Z","v":4036,"vw":233.869624},{"c":233.69,"h":233.91,"l":233.69,"n":258,"o":233.91,"t":"2026-10-12T18:15:00Z","v":5556,"vw":233.810477},{"c":233.91,"h":233.91,"l":233.69,"n":366,"o":233.85,"t":"2026-10-12T18:20:00Z","v":8441,"vw":233.842294},{"c":233.815,"h":234.065,"l":233.815,"n":340,"o":233.92,"t":"2026-10-12T18:25:00Z","v":8067,"vw":233.946494},{"c":233.86,"h":233.88,"l":233.49,"n":348,"o":233.795,"t":"2026-10-12T18:30:00Z","v":7101,"vw":233.717314},{"c":233.71,"h":233.78,"l":233.45,"n":413,"o":233.78,"t":"2026-10-12T18:35:00Z","v":11321,"vw":233.66085},{"c":233.75,"h":233.75,"l":233.5025,"n":372,"o":233.58,"t":"2026-10-12T18:40:00Z","v":6961,"vw":233.675537},{"c":233.98,"h":233.98,"l":233.78,"n":348,"o":233.78,"t":"2026-10-12T18:45:00Z","v":8647,"vw":233.869561},{"c":234.045,"h":234.045,"l":233.87,"n":340,"o":233.98,"t":"2026-10-12T18:50:00Z","v":7605,"vw":233.939937},{"c":234.17,"h":234.24,"l":233.95,"n":411,"o":234.04,"t":"2026-10-12T18:55:00Z","v":8292,"vw":234.141007},{"c":234.65,"h":234.83,"l":233.97,"n":673,"o":234.16,"t":"2026-10-12T19:00:00Z","v":24923,"vw":234.411942},{"c":234.73,"h":234.84,"l":234.67,"n":461,"o":234.68,"t":"2026-10-12T19:05:00Z","v":12588,"vw":234.758915},{"c":234.78,"h":234.94,"l":234.65,"n":492,"o":234.745,"t":"2026-10-12T19:10:00Z","v":14125,"vw":234.770893},{"c":234.85,"h":235.11,"l":234.75,"n":601,"o":234.83,"t":"2026-10-12T19:15:00Z","v":12550,"vw":234.922057},{"c":234.735,"h":234.79,"l":234.68,"n":549,"o":234.79,"t":"2026-10-12T19:20:00Z","v":9186,"vw":234.758698},{"c":234.81,"h":234.835,"l":234.69,"n":675,"o":234.79,"t":"2026-10-12T19:25:00Z","v":16436,"vw":234.751843},{"c":234.67,"h":234.88,"l":234.61,"n":782,"o":234.8,"t":"2026-10-12T19:30:00Z","v":24569,"vw":234.740689},{"c":234.48,"h":234.745,"l":234.35,"n":855,"o":234.74,"t":"2026-10-12T19:35:00Z","v":23116,"vw":234.577207},{"c":234.1,"h":234.5525,"l":234.1,"n":741,"o":234.46,"t":"2026-10-12T19:40:00Z","v":20767,"vw":234.31025},{"c":234.03,"h":234.24,"l":233.805,"n":756,"o":234.195,"t":"2026-10-12T19:45:00Z","v":29657,"vw":234.055738},{"c":234.14,"h":234.455,"l":233.7925,"n":1218,"o":234.04,"t":"2026-10-12T19:50:00Z","v":36076,"vw":234.111122},{"c":233.58,"h":234.035,"l":233.24,"n":3486,"o":234.035,"t":"2026-10-12T19:55:00Z","v":134266,"vw":233.436873},{"c":233.54,"h":233.61,"l":233.54,"n":104,"o":233.61,"t":"2026-10-12T20:00:00Z","v":382175,"vw":233.540019},{"c":233.48,"h":233.48,"l":233.48,"n":1,"o":233.48,"t":"2026-10-12T22:55:00Z","v":100,"vw":233.48},{"c":233.47,"h":233.47,"l":233.47,"n":1,"o":233.47,"t":"2026-10-12T23:50:00Z","v":150,"vw":233.47},{"c":233.5,"h":234.2,"l":233.5,"n":53,"o":234.2,"t":"2026-10-13T08:00:00Z","v":766,"vw":233.807018},{"c":234.89,"h":234.89,"l":234.89,"n":3,"o":234.89,"t":"2026-10-13T11:05:00Z","v":119,"vw":234.89},{"c":233.75,"h":234.37,"l":233.67,"n":50,"o":233.67,"t":"2026-10-13T11:40:00Z","v":1204,"vw":234.075634},{"c":231.9,"h":233,"l":231.9,"n":11,"o":232.83,"t":"2026-10-13T11:45:00Z","v":1812,"vw":232.914081},{"c":225.05,"h":231.44,"l":225.05,"n":118,"o":230.85,"t":"2026-10-13T11:50:00Z","v":4582,"vw":230.035298},{"c":228,"h":228,"l":227.89,"n":7,"o":227.89,"t":"2026-10-13T11:55:00Z","v":496,"vw":227.945},{"c":229,"h":229,"l":227.97,"n":22,"o":227.97,"t":"2026-10-13T12:00:00Z","v":2921,"vw":228.072535},{"c":231.02,"h":231.02,"l":230.98,"n":9,"o":230.98,"t":"2026-10-13T12:05:00Z","v":282,"vw":231},{"c":231.03,"h":231.03,"l":231.03,"n":1,"o":231.03,"t":"2026-10-13T12:20:00Z","v":114,"vw":231.03},{"c":232.545,"h":233.615,"l":231.6,"n":604,"o":232.74,"t":"2026-10-13T13:30:00Z","v":38521,"vw":232.864976},{"c":233.62,"h":233.7,"l":232.545,"n":319,"o":232.545,"t":"2026-10-13T13:35:00Z","v":8032,"vw":233.136663},{"c":235.24,"h":235.89,"l":233.585,"n":339,"o":233.585,"t":"2026-10-13T13:40:00Z","v":12931,"vw":235.063237},{"c":235.03,"h":235.28,"l":233.605,"n":496,"o":235.1,"t":"2026-10-13T13:45:00Z","v":23859,"vw":234.478961},{"c":233.915,"h":234.935,"l":233.845,"n":348,"o":234.92,"t":"2026-10-13T13:50:00Z","v":14475,"vw":234.500607},{"c":233.2,"h":233.45,"l":232.625,"n":405,"o":233.45,"t":"2026-10-13T13:55:00Z","v":13070,"vw":233.049962},{"c":233.15,"h":233.465,"l":232.61,"n":471,"o":233.39,"t":"2026-10-13T14:00:00Z","v":11500,"vw":233.041511},{"c":232.995,"h":233.63,"l":232.92,"n":327,"o":233.16,"t":"2026-10-13T14:05:00Z","v":9080,"vw":233.276261},{"c":232.245,"h":232.545,"l":231.78,"n":369,"o":232.54,"t":"2026-10-13T14:10:00Z","v":14637,"vw":232.20888},{"c":232.43,"h":232.6,"l":231.85,"n":317,"o":232.14,"t":"2026-10-13T14:15:00Z","v":10237,"vw":232.258497},{"c":232.935,"h":232.975,"l":232.415,"n":326,"o":232.52,"t":"2026-10-13T14:20:00Z","v":11225,"vw":232.736335},{"c":232.925,"h":233.05,"l":232.73,"n":204,"o":232.9375,"t":"2026-10-13T14:25:00Z","v":6354,"vw":232.825381},{"c":232.01,"h":232.8,"l":232.01,"n":334,"o":232.8,"t":"2026-10-13T14:30:00Z","v":9675,"vw":232.499375},{"c":231.775,"h":232.07,"l":231.315,"n":382,"o":232.06,"t":"2026-10-13T14:35:00Z","v":10909,"vw":231.656459},{"c":231.53,"h":231.95,"l":231.51,"n":264,"o":231.95,"t":"2026-10-13T14:40:00Z","v":6383,"vw":231.637223},{"c":231.815,"h":231.815,"l":231.45,"n":276,"o":231.7,"t":"2026-10-13T14:45:00Z","v":9467,"vw":231.670029},{"c":232.075,"h":232.14,"l":231.29,"n":348,"o":231.81,"t":"2026-10-13T14:50:00Z","v":9026,"vw":231.715798},{"c":231.99,"h":232.18,"l":231.91,"n":301,"o":232.16,"t":"2026-10-13T14:55:00Z","v":7684,"vw":232.035547},{"c":231.04,"h":232.06,"l":230.755,"n":566,"o":232.06,"t":"2026-10-13T15:00:00Z","v":30099,"vw":231.09115},{"c":231.48,"h":231.585,"l":231.1,"n":303,"o":231.17,"t":"2026-10-13T15:05:00Z","v":8676,"vw":231.208163},{"c":232.24,"h":232.29,"l":231.4,"n":357,"o":231.48,"t":"2026-10-13T15:10:00Z","v":15060,"vw":231.853214},{"c":232.64,"h":232.77,"l":231.95,"n":351,"o":232.195,"t":"2026-10-13T15:15:00Z","v":17493,"vw":232.503184},{"c":232.91,"h":232.93,"l":232.56,"n":308,"o":232.58,"t":"2026-10-13T15:20:00Z","v":7673,"vw":232.786803},{"c":232.985,"h":233.09,"l":232.62,"n":395,"o":232.84,"t":"2026-10-13T15:25:00Z","v":12239,"vw":232.927627},{"c":232.745,"h":233.1,"l":232.65,"n":355,"o":232.91,"t":"2026-10-13T15:30:00Z","v":8812,"vw":232.91524},{"c":232.32,"h":232.88,"l":232.2425,"n":300,"o":232.86,"t":"2026-10-13T15:35:00Z","v":7300,"vw":232.537341},{"c":232.14,"h":232.4199,"l":232.02,"n":340,"o":232.17,"t":"2026-10-13T15:40:00Z","v":8959,"vw":232.210445},{"c":231.77,"h":232.165,"l":231.62,"n":228,"o":232.0755,"t":"2026-10-13T15:45:00Z","v":4355,"vw":231.91725},{"c":231.71,"h":231.87,"l":231.7075,"n":191,"o":231.77,"t":"2026-10-13T15:50:00Z","v":3597,"vw":231.741857},{"c":231.57,"h":231.84,"l":231.57,"n":162,"o":231.71,"t":"2026-10-13T15:55:00Z","v":3104,"vw":231.701194},{"c":231.34,"h":231.66,"l":231.34,"n":273,"o":231.58,"t":"2026-10-13T16:00:00Z","v":6197,"vw":231.528516},{"c":231.56,"h":231.56,"l":231.315,"n":169,"o":231.315,"t":"2026-10-13T16:05:00Z","v":4637,"vw":231.384742},{"c":231.43,"h":231.64,"l":231.4,"n":307,"o":231.64,"t":"2026-10-13T16:10:00Z","v":9240,"vw":231.535433},{"c":231.28,"h":231.39,"l":231.2,"n":253,"o":231.3,"t":"2026-10-13T16:15:00Z","v":5878,"vw":231.300051},{"c":231.33,"h":231.33,"l":231.135,"n":175,"o":231.225,"t":"2026-10-13T16:20:00Z","v":3924,"vw":231.219432},{"c":231.475,"h":231.62,"l":231.34,"n":240,"o":231.46,"t":"2026-10-13T16:25:00Z","v":3685,"vw":231.478091},{"c":231.43,"h":231.635,"l":231.3074,"n":266,"o":231.475,"t":"2026-10-13T16:30:00Z","v":11136,"vw":231.40517},{"c":230.91,"h":231.4,"l":230.84,"n":322,"o":231.4,"t":"2026-10-13T16:35:00Z","v":9337,"vw":231.076435},{"c":231.4385,"h":231.4385,"l":230.96,"n":206,"o":231,"t":"2026-10-13T16:40:00Z","v":4919,"vw":231.176617},{"c":230.7,"h":231.3795,"l":230.7,"n":284,"o":231.3795,"t":"2026-10-13T16:45:00Z","v":5897,"vw":230.976808},{"c":230.42,"h":230.8,"l":230.415,"n":248,"o":230.59,"t":"2026-10-13T16:50:00Z","v":6344,"vw":230.561126},{"c":230.65,"h":230.68,"l":230.215,"n":445,"o":230.32,"t":"2026-10-13T16:55:00Z","v":11239,"vw":230.462982},{"c":230.91,"h":230.91,"l":230.65,"n":313,"o":230.69,"t":"2026-10-13T17:00:00Z","v":7072,"vw":230.764936},{"c":231.16,"h":231.16,"l":230.82,"n":148,"o":231.09,"t":"2026-10-13T17:05:00Z","v":3561,"vw":230.965844},{"c":231.145,"h":231.27,"l":231.04,"n":246,"o":231.11,"t":"2026-10-13T17:10:00Z","v":4477,"vw":231.175643},{"c":230.96,"h":231,"l":230.845,"n":173,"o":230.9,"t":"2026-10-13T17:15:00Z","v":3586,"vw":230.923153},{"c":231.07,"h":231.09,"l":230.74,"n":236,"o":230.92,"t":"2026-10-13T17:20:00Z","v":6136,"vw":230.955265},{"c":231.015,"h":231.2,"l":230.92,"n":241,"o":231.04,"t":"2026-10-13T17:25:00Z","v":6294,"vw":230.999764},{"c":231.21,"h":231.21,"l":230.87,"n":284,"o":231.01,"t":"2026-10-13T17:30:00Z","v":7648,"vw":230.993242},{"c":230.905,"h":231.35,"l":230.8025,"n":254,"o":231.35,"t":"2026-10-13T17:35:00Z","v":6915,"vw":231.034451},{"c":231.12,"h":231.25,"l":230.93,"n":256,"o":230.93,"t":"2026-10-13T17:40:00Z","v":7252,"vw":231.080716},{"c":231.05,"h":231.14,"l":231.01,"n":168,"o":231.14,"t":"2026-10-13T17:45:00Z","v":3135,"vw":231.06776},{"c":231.12,"h":231.16,"l":230.89,"n":312,"o":230.92,"t":"2026-10-13T17:50:00Z","v":4820,"vw":230.972134},{"c":231.27,"h":231.305,"l":231.12,"n":273,"o":231.12,"t":"2026-10-13T17:55:00Z","v":5252,"vw":231.229605},{"c":231.16,"h":231.43,"l":231.16,"n":229,"o":231.305,"t":"2026-10-13T18:00:00Z","v":5511,"vw":231.319729},{"c":231.53,"h":231.61,"l":231.145,"n":260,"o":231.16,"t":"2026-10-13T18:05:00Z","v":5462,"vw":231.285333},{"c":231.445,"h":231.76,"l":231.445,"n":322,"o":231.57,"t":"2026-10-13T18:10:00Z","v":9269,"vw":231.590793},{"c":231.27,"h":231.44,"l":231.15,"n":323,"o":231.44,"t":"2026-10-13T18:15:00Z","v":7911,"vw":231.208356},{"c":231.38,"h":231.38,"l":231.0201,"n":276,"o":231.3,"t":"2026-10-13T18:20:00Z","v":10991,"vw":231.100472},{"c":231.52,"h":231.52,"l":231.08,"n":286,"o":231.345,"t":"2026-10-13T18:25:00Z","v":5511,"vw":231.309583},{"c":231.875,"h":231.885,"l":231.53,"n":239,"o":231.7,"t":"2026-10-13T18:30:00Z","v":6202,"vw":231.710132},{"c":231.92,"h":231.9799,"l":231.58,"n":337,"o":231.865,"t":"2026-10-13T18:35:00Z","v":8146,"vw":231.825077},{"c":231.805,"h":231.92,"l":231.71,"n":232,"o":231.92,"t":"2026-10-13T18:40:00Z","v":5814,"vw":231.799241},{"c":231.87,"h":231.97,"l":231.72,"n":321,"o":231.73,"t":"2026-10-13T18:45:00Z","v":8416,"vw":231.833402},{"c":232.03,"h":232.21,"l":231.95,"n":291,"o":231.97,"t":"2026-10-13T18:50:00Z","v":6780,"vw":232.060148},{"c":231.83,"h":231.98,"l":231.83,"n":261,"o":231.98,"t":"2026-10-13T18:55:00Z","v":4299,"vw":231.90258},{"c":231.74,"h":231.87,"l":231.72,"n":380,"o":231.87,"t":"2026-10-13T19:00:00Z","v":11184,"vw":231.76985},{"c":231.9825,"h":232.05,"l":231.4501,"n":559,"o":231.4501,"t":"2026-10-13T19:05:00Z","v":27253,"vw":231.843287},{"c":232.4,"h":232.56,"l":231.93,"n":475,"o":231.965,"t":"2026-10-13T19:10:00Z","v":20738,"vw":232.224377},{"c":232.24,"h":232.64,"l":232.24,"n":403,"o":232.38,"t":"2026-10-13T19:15:00Z","v":9762,"vw":232.397741},{"c":231.635,"h":232.27,"l":231.4475,"n":511,"o":232.215,"t":"2026-10-13T19:20:00Z","v":11949,"vw":231.792852},{"c":231.49,"h":231.67,"l":231.43,"n":480,"o":231.605,"t":"2026-10-13T19:25:00Z","v":11201,"vw":231.551517},{"c":231.53,"h":231.62,"l":231.32,"n":549,"o":231.565,"t":"2026-10-13T19:30:00Z","v":15615,"vw":231.446734},{"c":231.13,"h":231.69,"l":231.13,"n":607,"o":231.53,"t":"2026-10-13T19:35:00Z","v":14864,"vw":231.418058},{"c":230.85,"h":231.165,"l":230.695,"n":746,"o":231.16,"t":"2026-10-13T19:40:00Z","v":22552,"vw":230.919931},{"c":230.435,"h":230.99,"l":230.435,"n":632,"o":230.85,"t":"2026-10-13T19:45:00Z","v":20563,"vw":230.615563},{"c":230.81,"h":230.97,"l":230.46,"n":1300,"o":230.46,"t":"2026-10-13T19:50:00Z","v":42371,"vw":230.668789},{"c":230.39,"h":230.73,"l":230.18,"n":3313,"o":230.71,"t":"2026-10-13T19:55:00Z","v":125458,"vw":230.329199},{"c":230.43,"h":230.43,"l":230.34,"n":91,"o":230.34,"t":"2026-10-13T20:00:00Z","v":386148,"vw":230.429974},{"c":230.9547,"h":230.9547,"l":230.9547,"n":2,"o":230.9547,"t":"2026-10-13T20:05:00Z","v":8321,"vw":230.9547},{"c":230.43,"h":230.43,"l":230.43,"n":2,"o":230.43,"t":"2026-10-13T20:35:00Z","v":1503,"vw":230.43},{"c":230.43,"h":230.43,"l":230.43,"n":4,"o":230.43,"t":"2026-10-13T22:45:00Z","v":235,"vw":230.43},{"c":229.02,"h":229.62,"l":229.02,"n":21,"o":229.62,"t":"2026-10-14T12:35:00Z","v":956,"vw":229.267241},{"c":228.62,"h":228.62,"l":228.62,"n":9,"o":228.62,"t":"2026-10-14T13:15:00Z","v":200,"vw":228.62},{"c":231.82,"h":232,"l":228.59,"n":355,"o":230.35,"t":"2026-10-14T13:30:00Z","v":23124,"vw":230.457477},{"c":231.945,"h":232.205,"l":231.47,"n":162,"o":231.825,"t":"2026-10-14T13:35:00Z","v":4997,"vw":231.92145},{"c":231.4153,"h":232.39,"l":231.195,"n":297,"o":232.28,"t":"2026-10-14T13:40:00Z","v":11302,"vw":231.90688},{"c":231.715,"h":231.775,"l":230.1601,"n":450,"o":231.35,"t":"2026-10-14T13:45:00Z","v":25810,"vw":231.002585},{"c":230.38,"h":232.07,"l":230.36,"n":391,"o":231.7,"t":"2026-10-14T13:50:00Z","v":13877,"vw":231.484324},{"c":229.67,"h":230.41,"l":229.51,"n":362,"o":230.38,"t":"2026-10-14T13:55:00Z","v":11115,"vw":230.066322},{"c":229.83,"h":230.8,"l":229.34,"n":662,"o":229.43,"t":"2026-10-14T14:00:00Z","v":43160,"vw":230.231328},{"c":230.205,"h":230.46,"l":229.855,"n":472,"o":230.2,"t":"2026-10-14T14:05:00Z","v":12711,"vw":230.207548},{"c":231.22,"h":231.37,"l":229.95,"n":464,"o":230,"t":"2026-10-14T14:10:00Z","v":23137,"vw":230.416435},{"c":230.59,"h":231.16,"l":230.41,"n":348,"o":230.93,"t":"2026-10-14T14:15:00Z","v":12917,"vw":230.789896},{"c":231.1,"h":231.325,"l":230.44,"n":306,"o":230.44,"t":"2026-10-14T14:20:00Z","v":7602,"vw":230.95663},{"c":231.53,"h":231.79,"l":230.975,"n":262,"o":231.17,"t":"2026-10-14T14:25:00Z","v":7819,"vw":231.41348},{"c":231.24,"h":231.78,"l":231.19,"n":550,"o":231.525,"t":"2026-10-14T14:30:00Z","v":19037,"vw":231.571016},{"c":231.15,"h":231.7,"l":230.98,"n":316,"o":231.24,"t":"2026-10-14T14:35:00Z","v":9601,"vw":231.282965},{"c":231.36,"h":231.37,"l":230.81,"n":300,"o":231.02,"t":"2026-10-14T14:40:00Z","v":10564,"vw":231.009018},{"c":231.5,"h":231.85,"l":231.4,"n":442,"o":231.4,"t":"2026-10-14T14:45:00Z","v":13406,"vw":231.548924},{"c":231.4,"h":231.72,"l":231.16,"n":318,"o":231.57,"t":"2026-10-14T14:50:00Z","v":10178,"vw":231.540899},{"c":231.7,"h":231.945,"l":231.305,"n":333,"o":231.305,"t":"2026-10-14T14:55:00Z","v":8552,"vw":231.651246},{"c":231.55,"h":231.87,"l":231.25,"n":267,"o":231.82,"t":"2026-10-14T15:00:00Z","v":6420,"vw":231.58551},{"c":231.52,"h":231.7399,"l":231.475,"n":263,"o":231.495,"t":"2026-10-14T15:05:00Z","v":5102,"vw":231.574844},{"c":231.115,"h":231.59,"l":231.115,"n":332,"o":231.59,"t":"2026-10-14T15:10:00Z","v":8821,"vw":231.283121},{"c":231.42,"h":231.42,"l":230.94,"n":412,"o":231.3299,"t":"2026-10-14T15:15:00Z","v":9058,"vw":231.202976},{"c":231.325,"h":231.57,"l":231.26,"n":306,"o":231.47,"t":"2026-10-14T15:20:00Z","v":5678,"vw":231.432527},{"c":231.18,"h":231.5,"l":231.14,"n":236,"o":231.19,"t":"2026-10-14T15:25:00Z","v":6342,"vw":231.247357},{"c":231.095,"h":231.22,"l":230.85,"n":196,"o":231.015,"t":"2026-10-14T15:30:00Z","v":2976,"vw":231.069024},{"c":231.07,"h":231.355,"l":230.79,"n":392,"o":231.22,"t":"2026-10-14T15:35:00Z","v":11102,"vw":231.160974},{"c":231.085,"h":231.7,"l":230.99,"n":535,"o":231.44,"t":"2026-10-14T15:40:00Z","v":12745,"vw":231.427632},{"c":231.25,"h":231.37,"l":231.085,"n":292,"o":231.18,"t":"2026-10-14T15:45:00Z","v":6581,"vw":231.221367},{"c":231.265,"h":231.58,"l":231.13,"n":380,"o":231.375,"t":"2026-10-14T15:50:00Z","v":8677,"vw":231.380981},{"c":230.545,"h":231.195,"l":230.545,"n":350,"o":231.195,"t":"2026-10-14T15:55:00Z","v":8100,"vw":231.022533},{"c":231.29,"h":231.31,"l":230.69,"n":436,"o":230.74,"t":"2026-10-14T16:00:00Z","v":12143,"vw":231.003695},{"c":231.75,"h":231.805,"l":231.295,"n":342,"o":231.295,"t":"2026-10-14T16:05:00Z","v":10083,"vw":231.552634},{"c":231.37,"h":231.75,"l":231.26,"n":308,"o":231.715,"t":"2026-10-14T16:10:00Z","v":11957,"vw":231.430373},{"c":231.03,"h":231.42,"l":230.985,"n":453,"o":231.42,"t":"2026-10-14T16:15:00Z","v":12930,"vw":231.225695},{"c":231.64,"h":231.67,"l":231.15,"n":394,"o":231.18,"t":"2026-10-14T16:20:00Z","v":10415,"vw":231.404611},{"c":231.63,"h":231.895,"l":231.46,"n":568,"o":231.6,"t":"2026-10-14T16:25:00Z","v":11901,"vw":231.703337},{"c":231.255,"h":231.84,"l":231.1062,"n":501,"o":231.84,"t":"2026-10-14T16:30:00Z","v":15074,"vw":231.335481},{"c":231.17,"h":231.17,"l":230.8601,"n":197,"o":231.005,"t":"2026-10-14T16:35:00Z","v":4008,"vw":231.033171},{"c":231.06,"h":231.3,"l":230.91,"n":383,"o":231.065,"t":"2026-10-14T16:40:00Z","v":7019,"vw":231.111044},{"c":231.125,"h":231.22,"l":230.93,"n":274,"o":230.935,"t":"2026-10-14T16:45:00Z","v":3766,"vw":231.000836},{"c":231.2,"h":231.31,"l":231.09,"n":191,"o":231.09,"t":"2026-10-14T16:50:00Z","v":2763,"vw":231.202315},{"c":230.61,"h":231.185,"l":230.395,"n":298,"o":231.18,"t":"2026-10-14T16:55:00Z","v":6671,"vw":230.800485},{"c":229.985,"h":230.65,"l":229.985,"n":264,"o":230.58,"t":"2026-10-14T17:00:00Z","v":5451,"vw":230.263715},{"c":229.85,"h":229.97,"l":229.73,"n":329,"o":229.96,"t":"2026-10-14T17:05:00Z","v":6507,"vw":229.872039},{"c":229.21,"h":229.86,"l":229.21,"n":327,"o":229.8,"t":"2026-10-14T17:10:00Z","v":7759,"vw":229.50557},{"c":229.395,"h":229.49,"l":229.13,"n":343,"o":229.13,"t":"2026-10-14T17:15:00Z","v":6376,"vw":229.282833},{"c":229.62,"h":229.62,"l":229.24,"n":317,"o":229.45,"t":"2026-10-14T17:20:00Z","v":6720,"vw":229.472507},{"c":229.665,"h":229.855,"l":229.64,"n":406,"o":229.68,"t":"2026-10-14T17:25:00Z","v":7965,"vw":229.7135},{"c":230.475,"h":230.49,"l":229.35,"n":541,"o":229.47,"t":"2026-10-14T17:30:00Z","v":20283,"vw":229.83793},{"c":229.98,"h":230.505,"l":229.93,"n":310,"o":230.48,"t":"2026-10-14T17:35:00Z","v":10000,"vw":230.181478},{"c":230.16,"h":230.28,"l":230.0401,"n":269,"o":230.05,"t":"2026-10-14T17:40:00Z","v":6472,"vw":230.225056},{"c":230.55,"h":230.55,"l":230.18,"n":369,"o":230.25,"t":"2026-10-14T17:45:00Z","v":5764,"vw":230.315968},{"c":230.665,"h":230.71,"l":230.48,"n":689,"o":230.54,"t":"2026-10-14T17:50:00Z","v":8582,"vw":230.553695},{"c":230.65,"h":230.665,"l":230.48,"n":444,"o":230.665,"t":"2026-10-14T17:55:00Z","v":4347,"vw":230.5725},{"c":230.4,"h":230.69,"l":230.19,"n":711,"o":230.69,"t":"2026-10-14T18:00:00Z","v":13248,"vw":230.478295},{"c":230.035,"h":230.62,"l":230.03,"n":383,"o":230.51,"t":"2026-10-14T18:05:00Z","v":7007,"vw":230.361403},{"c":230.53,"h":230.53,"l":230.06,"n":383,"o":230.08,"t":"2026-10-14T18:10:00Z","v":7758,"vw":230.25426},{"c":230.56,"h":230.81,"l":230.51,"n":394,"o":230.51,"t":"2026-10-14T18:15:00Z","v":7608,"vw":230.674494},{"c":230.34,"h":230.69,"l":230.24,"n":480,"o":230.625,"t":"2026-10-14T18:20:00Z","v":9485,"vw":230.533068},{"c":230.28,"h":230.41,"l":230.13,"n":598,"o":230.22,"t":"2026-10-14T18:25:00Z","v":8131,"vw":230.256413},{"c":230.07,"h":230.35,"l":229.96,"n":378,"o":230.31,"t":"2026-10-14T18:30:00Z","v":7121,"vw":230.165494},{"c":230.33,"h":230.35,"l":230.1,"n":412,"o":230.1,"t":"2026-10-14T18:35:00Z","v":8762,"vw":230.254961},{"c":230.52,"h":230.52,"l":230.285,"n":351,"o":230.285,"t":"2026-10-14T18:40:00Z","v":6526,"vw":230.43553},{"c":230.59,"h":230.75,"l":230.475,"n":620,"o":230.475,"t":"2026-10-14T18:45:00Z","v":8668,"vw":230.626418},{"c":230.33,"h":230.72,"l":230.33,"n":478,"o":230.7,"t":"2026-10-14T18:50:00Z","v":7689,"vw":230.585201},{"c":229.69,"h":230.415,"l":229.69,"n":669,"o":230.365,"t":"2026-10-14T18:55:00Z","v":19038,"vw":230.063506},{"c":229.845,"h":230.08,"l":229.5,"n":493,"o":229.5,"t":"2026-10-14T19:00:00Z","v":12628,"vw":229.823943},{"c":230.17,"h":230.17,"l":229.81,"n":364,"o":229.88,"t":"2026-10-14T19:05:00Z","v":6346,"vw":229.96563},{"c":230.07,"h":230.32,"l":229.94,"n":494,"o":230.15,"t":"2026-10-14T19:10:00Z","v":13931,"vw":230.151881},{"c":230.49,"h":230.57,"l":230.22,"n":657,"o":230.22,"t":"2026-10-14T19:15:00Z","v":11876,"vw":230.424797},{"c":230.42,"h":230.5,"l":230.36,"n":367,"o":230.45,"t":"2026-10-14T19:20:00Z","v":6756,"vw":230.444258},{"c":230.51,"h":230.51,"l":230.33,"n":641,"o":230.38,"t":"2026-10-14T19:25:00Z","v":10528,"vw":230.383463},{"c":230.62,"h":230.62,"l":230.26,"n":581,"o":230.53,"t":"2026-10-14T19:30:00Z","v":12673,"vw":230.439809},{"c":230.48,"h":230.695,"l":230.32,"n":397,"o":230.695,"t":"2026-10-14T19:35:00Z","v":9215,"vw":230.515277},{"c":230.585,"h":230.76,"l":230.41,"n":584,"o":230.41,"t":"2026-10-14T19:40:00Z","v":12230,"vw":230.606447},{"c":230.66,"h":230.77,"l":230.49,"n":490,"o":230.69,"t":"2026-10-14T19:45:00Z","v":12340,"vw":230.639004},{"c":230.175,"h":230.83,"l":230.175,"n":1667,"o":230.75,"t":"2026-10-14T19:50:00Z","v":55006,"vw":230.507055},{"c":231.14,"h":231.28,"l":230.13,"n":3565,"o":230.41,"t":"2026-10-14T19:55:00Z","v":107055,"vw":230.883316},{"c":231.14,"h":231.14,"l":231.14,"n":114,"o":231.14,"t":"2026-10-14T20:00:00Z","v":320740,"vw":231.14},{"c":231.14,"h":231.14,"l":231.14,"n":1,"o":231.14,"t":"2026-10-14T20:05:00Z","v":28544,"vw":231.14},{"c":231.14,"h":231.14,"l":231.14,"n":1,"o":231.14,"t":"2026-10-14T20:45:00Z","v":635,"vw":231.14},{"c":231,"h":231,"l":231,"n":3,"o":231,"t":"2026-10-14T21:00:00Z","v":171,"vw":231},{"c":231.87,"h":231.87,"l":231.87,"n":3,"o":231.87,"t":"2026-10-15T11:00:00Z","v":282,"vw":231.87},{"c":231.19,"h":231.995,"l":230.562,"n":68,"o":231.35,"t":"2026-10-15T13:00:00Z","v":8512,"vw":231.260158},{"c":231.1,"h":231.578,"l":231.1,"n":3,"o":231.5778,"t":"2026-10-15T13:05:00Z","v":1237,"vw":231.539229},{"c":232.69,"h":232.69,"l":232.69,"n":25,"o":232.69,"t":"2026-10-15T13:25:00Z","v":956,"vw":232.69},{"c":239.95,"h":240.53,"l":233.98,"n":1224,"o":233.98,"t":"2026-10-15T13:30:00Z","v":63023,"vw":237.314973},{"c":241.33,"h":242.4775,"l":239.01,"n":1174,"o":239.79,"t":"2026-10-15T13:35:00Z","v":40106,"vw":240.84839},{"c":241.78,"h":242.07,"l":240.38,"n":732,"o":241.25,"t":"2026-10-15T13:40:00Z","v":19761,"vw":241.281152},{"c":241.45,"h":242.0825,"l":240.92,"n":836,"o":241.48,"t":"2026-10-15T13:45:00Z","v":28977,"vw":241.449962},{"c":241.93,"h":242.77,"l":241.45,"n":981,"o":241.45,"t":"2026-10-15T13:50:00Z","v":36205,"vw":242.236131},{"c":244.2,"h":244.59,"l":241.875,"n":1339,"o":241.975,"t":"2026-10-15T13:55:00Z","v":55123,"vw":243.542886},{"c":245.07,"h":246.74,"l":243.83,"n":1502,"o":244.32,"t":"2026-10-15T14:00:00Z","v":81589,"vw":245.456739},{"c":244.505,"h":245.275,"l":244.16,"n":1199,"o":245.06,"t":"2026-10-15T14:05:00Z","v":66969,"vw":244.701042},{"c":244.44,"h":245.5,"l":243.56,"n":1311,"o":244.54,"t":"2026-10-15T14:10:00Z","v":75537,"vw":244.470681},{"c":243.48,"h":244.87,"l":243.34,"n":1224,"o":244.315,"t":"2026-10-15T14:15:00Z","v":70584,"vw":244.195421},{"c":243.64,"h":243.77,"l":242.72,"n":712,"o":243.31,"t":"2026-10-15T14:20:00Z","v":29206,"vw":243.336922},{"c":244.11,"h":244.35,"l":243.345,"n":567,"o":243.84,"t":"2026-10-15T14:25:00Z","v":20804,"vw":243.774188},{"c":244.16,"h":244.64,"l":243.51,"n":748,"o":243.93,"t":"2026-10-15T14:30:00Z","v":29389,"vw":244.062529},{"c":243.68,"h":244.23,"l":243.24,"n":710,"o":244.16,"t":"2026-10-15T14:35:00Z","v":18671,"vw":243.740533},{"c":242.79,"h":243.87,"l":241.8375,"n":869,"o":243.69,"t":"2026-10-15T14:40:00Z","v":28740,"vw":242.895838},{"c":242.655,"h":243.03,"l":241.94,"n":718,"o":242.78,"t":"2026-10-15T14:45:00Z","v":22935,"vw":242.36344},{"c":243.68,"h":243.68,"l":242.715,"n":556,"o":242.89,"t":"2026-10-15T14:50:00Z","v":22701,"vw":243.205363},{"c":243.22,"h":243.77,"l":242.77,"n":527,"o":243.615,"t":"2026-10-15T14:55:00Z","v":17688,"vw":243.226224},{"c":243.765,"h":243.81,"l":243.18,"n":505,"o":243.22,"t":"2026-10-15T15:00:00Z","v":15611,"vw":243.406877},{"c":243.83,"h":244.25,"l":243.63,"n":490,"o":243.63,"t":"2026-10-15T15:05:00Z","v":16009,"vw":243.952437},{"c":243.78,"h":244.22,"l":243.775,"n":479,"o":243.95,"t":"2026-10-15T15:10:00Z","v":15809,"vw":244.004361},{"c":242.66,"h":243.805,"l":242.43,"n":790,"o":243.805,"t":"2026-10-15T15:15:00Z","v":26767,"vw":242.96548},{"c":242.555,"h":243.01,"l":242.28,"n":674,"o":242.66,"t":"2026-10-15T15:20:00Z","v":24722,"vw":242.653595},{"c":242.74,"h":242.985,"l":242.375,"n":404,"o":242.63,"t":"2026-10-15T15:25:00Z","v":14067,"vw":242.591051},{"c":243,"h":243,"l":242.49,"n":445,"o":242.67,"t":"2026-10-15T15:30:00Z","v":22410,"vw":242.707535},{"c":243.9,"h":243.91,"l":243,"n":432,"o":243.1,"t":"2026-10-15T15:35:00Z","v":16439,"vw":243.438493},{"c":243.185,"h":244.19,"l":243.04,"n":581,"o":243.985,"t":"2026-10-15T15:40:00Z","v":21248,"vw":243.858},{"c":244.165,"h":244.31,"l":243.1925,"n":505,"o":243.1925,"t":"2026-10-15T15:45:00Z","v":13777,"vw":243.930908},{"c":243.72,"h":244.46,"l":243.4575,"n":522,"o":244.3,"t":"2026-10-15T15:50:00Z","v":19328,"vw":243.952218},{"c":243.41,"h":243.855,"l":243.41,"n":345,"o":243.855,"t":"2026-10-15T15:55:00Z","v":9130,"vw":243.589751},{"c":242.795,"h":243.665,"l":242.665,"n":504,"o":243.52,"t":"2026-10-15T16:00:00Z","v":14817,"vw":243.050178},{"c":241.875,"h":242.735,"l":241.8,"n":585,"o":242.66,"t":"2026-10-15T16:05:00Z","v":19724,"vw":242.3102},{"c":242.35,"h":242.59,"l":241.6632,"n":552,"o":241.89,"t":"2026-10-15T16:10:00Z","v":46406,"vw":241.874704},{"c":242.64,"h":242.81,"l":242.05,"n":289,"o":242.35,"t":"2026-10-15T16:15:00Z","v":7947,"vw":242.27627},{"c":242.83,"h":243.02,"l":242.62,"n":383,"o":242.66,"t":"2026-10-15T16:20:00Z","v":13305,"vw":242.812897},{"c":243.28,"h":243.32,"l":242.99,"n":481,"o":242.99,"t":"2026-10-15T16:25:00Z","v":15522,"vw":243.112683},{"c":243.18,"h":243.45,"l":243.07,"n":469,"o":243.295,"t":"2026-10-15T16:30:00Z","v":14435,"vw":243.214013},{"c":243.65,"h":243.65,"l":243.13,"n":372,"o":243.25,"t":"2026-10-15T16:35:00Z","v":13055,"vw":243.354569},{"c":243.81,"h":243.86,"l":243.46,"n":318,"o":243.68,"t":"2026-10-15T16:40:00Z","v":8203,"vw":243.600105},{"c":243.64,"h":243.97,"l":243.64,"n":331,"o":243.78,"t":"2026-10-15T16:45:00Z","v":10033,"vw":243.796838},{"c":243.345,"h":243.54,"l":243.28,"n":346,"o":243.54,"t":"2026-10-15T16:50:00Z","v":7108,"vw":243.37663},{"c":243.33,"h":243.375,"l":243.21,"n":175,"o":243.32,"t":"2026-10-15T16:55:00Z","v":3555,"vw":243.31076},{"c":243.53,"h":243.635,"l":243.43,"n":173,"o":243.635,"t":"2026-10-15T18:10:00Z","v":4105,"vw":243.541385},{"c":243.5338,"h":243.7999,"l":243.4901,"n":386,"o":243.62,"t":"2026-10-15T18:15:00Z","v":9789,"vw":243.633306},{"c":243.85,"h":244,"l":243.64,"n":447,"o":243.65,"t":"2026-10-15T18:20:00Z","v":17115,"vw":243.813045},{"c":243.42,"h":243.85,"l":243.275,"n":693,"o":243.84,"t":"2026-10-15T18:25:00Z","v":20734,"vw":243.490422},{"c":243.35,"h":243.7,"l":243.18,"n":484,"o":243.38,"t":"2026-10-15T18:30:00Z","v":20088,"vw":243.483254},{"c":243.59,"h":243.675,"l":243.3401,"n":443,"o":243.505,"t":"2026-10-15T18:35:00Z","v":15539,"vw":243.522022},{"c":243.6,"h":243.67,"l":243.335,"n":554,"o":243.58,"t":"2026-10-15T18:40:00Z","v":14640,"vw":243.531591},{"c":243.55,"h":243.64,"l":243.435,"n":472,"o":243.63,"t":"2026-10-15T18:45:00Z","v":17335,"vw":243.542931},{"c":243.12,"h":243.57,"l":242.645,"n":654,"o":243.57,"t":"2026-10-15T18:50:00Z","v":21157,"vw":242.920918},{"c":243.4,"h":243.46,"l":243.01,"n":461,"o":243.025,"t":"2026-10-15T18:55:00Z","v":13262,"vw":243.24798},{"c":243.78,"h":243.8,"l":243.34,"n":589,"o":243.44,"t":"2026-10-15T19:00:00Z","v":15829,"vw":243.519239},{"c":243.82,"h":243.985,"l":243.74,"n":532,"o":243.86,"t":"2026-10-15T19:05:00Z","v":19480,"vw":243.864744},{"c":243.88,"h":243.98,"l":243.48,"n":749,"o":243.88,"t":"2026-10-15T19:10:00Z","v":34578,"vw":243.763693},{"c":244.46,"h":244.55,"l":243.9,"n":640,"o":243.95,"t":"2026-10-15T19:15:00Z","v":22581,"vw":244.167204},{"c":244.515,"h":244.63,"l":244.375,"n":635,"o":244.44,"t":"2026-10-15T19:20:00Z","v":25226,"vw":244.477595},{"c":244.45,"h":244.79,"l":244.335,"n":639,"o":244.515,"t":"2026-10-15T19:25:00Z","v":16680,"vw":244.547396},{"c":244.99,"h":245,"l":244.29,"n":732,"o":244.36,"t":"2026-10-15T19:30:00Z","v":24301,"vw":244.605813},{"c":244.865,"h":245.21,"l":244.69,"n":1038,"o":244.89,"t":"2026-10-15T19:35:00Z","v":42739,"vw":244.948921},{"c":245.73,"h":245.79,"l":244.865,"n":951,"o":244.91,"t":"2026-10-15T19:40:00Z","v":26917,"vw":245.307562},{"c":245.6,"h":245.86,"l":245.35,"n":1144,"o":245.68,"t":"2026-10-15T19:45:00Z","v":42243,"vw":245.5937},{"c":244.9175,"h":245.6,"l":244.66,"n":1839,"o":245.54,"t":"2026-10-15T19:50:00Z","v":79363,"vw":245.210097},{"c":245.16,"h":246,"l":245.06,"n":4663,"o":245.06,"t":"2026-10-15T19:55:00Z","v":204508,"vw":245.57281},{"c":245.16,"h":245.43,"l":245.16,"n":134,"o":245.16,"t":"2026-10-15T20:00:00Z","v":400859,"vw":245.160089}],"history":[{"c":285.31,"h":286.43,"l":281.25,"n":28163,"o":283.15,"t":"2024-10-14T04:00:00Z","v":1264083,"vw":284.899223},{"c":286.48,"h":287.96,"l":285.29,"n":34036,"o":285.31,"t":"2024-10-15T04:00:00Z","v":1602388,"vw":286.489897},{"c":289.19,"h":289.36,"l":284.9,"n":29786,"o":288.18,"t":"2024-10-16T04:00:00Z","v":1364344,"vw":288.058146},{"c":290.57,"h":292.88,"l":289.13,"n":31406,"o":290.44,"t":"2024-10-17T04:00:00Z","v":1808725,"vw":290.703638},{"c":292.99,"h":294.13,"l":290,"n":29614,"o":290.57,"t":"2024-10-18T04:00:00Z","v":1511702,"vw":292.707569},{"c":289.78,"h":293.745,"l":288.8,"n":25935,"o":291.36,"t":"2024-10-21T04:00:00Z","v":1254454,"vw":290.446343},{"c":288.48,"h":290.525,"l":286.25,"n":19783,"o":287.54,"t":"2024-10-22T04:00:00Z","v":1012736,"vw":288.661356},{"c":286.295,"h":287.585,"l":283.93,"n":25363,"o":287.12,"t":"2024-10-23T04:00:00Z","v":1209119,"vw":286.253626},{"c":285.77,"h":289.17,"l":285.51,"n":22454,"o":288.55,"t":"2024-10-24T04:00:00Z","v":1238311,"vw":287.100385},{"c":286.04,"h":289,"l":285.04,"n":22855,"o":287.72,"t":"2024-10-25T04:00:00Z","v":973419,"vw":287.000507},{"c":286.52,"h":288.64,"l":286.34,"n":21384,"o":286.34,"t":"2024-10-28T04:00:00Z","v":1016697,"vw":287.379713},{"c":289.66,"h":290.2,"l":284.4901,"n":25111,"o":286.32,"t":"2024-10-29T04:00:00Z","v":886987,"vw":288.736606},{"c":288.82,"h":291.21,"l":287.93,"n":21175,"o":288.18,"t":"2024-10-30T04:00:00Z","v":751563,"vw":289.479946},{"c":283.8,"h":288.47,"l":283.42,"n":26672,"o":287.8,"t":"2024-10-31T04:00:00Z","v":1488039,"vw":284.415653},{"c":286.57,"h":289.26,"l":281.605,"n":27146,"o":282.83,"t":"2024-11-01T04:00:00Z","v":1047852,"vw":286.554591},{"c":287.62,"h":289.7563,"l":285.32,"n":22321,"o":287.19,"t":"2024-11-04T05:00:00Z","v":896358,"vw":287.973273},{"c":291.79,"h":293.06,"l":287,"n":23557,"o":288.84,"t":"2024-11-05T05:00:00Z","v":1009401,"vw":291.589905},{"c":302.33,"h":305.49,"l":297.91,"n":46636,"o":299,"t":"2024-11-06T05:00:00Z","v":2258401,"vw":301.818848},{"c":305.51,"h":306.225,"l":301.05,"n":25641,"o":302.95,"t":"2024-11-07T05:00:00Z","v":1057217,"vw":304.194074},{"c":305.56,"h":307.1729,"l":305.02,"n":23953,"o":306.26,"t":"2024-11-08T05:00:00Z","v":968605,"vw":305.805266},{"c":313.89,"h":314.7,"l":304.64,"n":33275,"o":305.46,"t":"2024-11-11T05:00:00Z","v":1557009,"vw":311.741219},{"c":309.73,"h":314.005,"l":304.75,"n":41282,"o":311.22,"t":"2024-11-12T05:00:00Z","v":1748774,"vw":309.578287},{"c":313.14,"h":315.73,"l":307.9095,"n":35634,"o":308.63,"t":"2024-11-13T05:00:00Z","v":1273488,"vw":313.272335},{"c":306.65,"h":312.88,"l":305.98,"n":38421,"o":310.225,"t":"2024-11-14T05:00:00Z","v":1545643,"vw":307.854116},{"c":299.15,"h":305.08,"l":297.12,"n":45718,"o":305.06,"t":"2024-11-15T05:00:00Z","v":2300222,"vw":299.097998},{"c":302.05,"h":303.01,"l":297,"n":29716,"o":299.36,"t":"2024-11-18T05:00:00Z","v":920116,"vw":301.308535},{"c":305.2,"h":306.4,"l":298.02,"n":33144,"o":298.13,"t":"2024-11-19T05:00:00Z","v":1348276,"vw":304.33024},{"c":307.84,"h":308.38,"l":303.15,"n":30776,"o":305.925,"t":"2024-11-20T05:00:00Z","v":1442275,"vw":306.494749},{"c":315.41,"h":317.45,"l":308.25,"n":36381,"o":310,"t":"2024-11-21T05:00:00Z","v":1602211,"vw":314.912704},{"c":321.27,"h":321.9,"l":315.04,"n":41104,"o":315.96,"t":"2024-11-22T05:00:00Z","v":1905591,"vw":319.805186},{"c":319.39,"h":326.62,"l":318.69,"n":52507,"o":324.53,"t":"2024-11-25T05:00:00Z","v":2967370,"vw":320.347173},{"c":317.96,"h":320.99,"l":316.54,"n":59098,"o":320.79,"t":"2024-11-26T05:00:00Z","v":2519923,"vw":318.280389},{"c":290.64,"h":301.47,"l":289.65,"n":73197,"o":293.2,"t":"2024-11-27T05:00:00Z","v":3442326,"vw":293.073969},{"c":291.9,"h":292.62,"l":289.03,"n":27775,"o":289.03,"t":"2024-11-29T05:00:00Z","v":1317760,"vw":291.085717},{"c":296.65,"h":297.941,"l":291.44,"n":45419,"o":291.74,"t":"2024-12-02T05:00:00Z","v":2073018,"vw":296.046923},{"c":298.96,"h":301.59,"l":293.5,"n":38045,"o":294.14,"t":"2024-12-03T05:00:00Z","v":1944513,"vw":298.63219},{"c":304.23,"h":304.97,"l":299.89,"n":43114,"o":302.72,"t":"2024-12-04T05:00:00Z","v":1528707,"vw":303.763398},{"c":305.17,"h":307.25,"l":301.32,"n":33534,"o":302.53,"t":"2024-12-05T05:00:00Z","v":1378778,"vw":305.147112},{"c":307.71,"h":309.43,"l":305.56,"n":35143,"o":305.92,"t":"2024-12-06T05:00:00Z","v":1377635,"vw":307.913465},{"c":308.55,"h":311.51,"l":305.72,"n":40050,"o":308,"t":"2024-12-09T05:00:00Z","v":1599948,"vw":308.405667},{"c":303.99,"h":307.795,"l":303.63,"n":33650,"o":306.16,"t":"2024-12-10T05:00:00Z","v":1110152,"vw":305.011491},{"c":307.46,"h":310.9,"l":304.755,"n":31640,"o":305.37,"t":"2024-12-11T05:00:00Z","v":1261847,"vw":307.128891},{"c":309.34,"h":310.29,"l":304.485,"n":28390,"o":305.42,"t":"2024-12-12T05:00:00Z","v":998087,"vw":308.526877},{"c":303.77,"h":308.36,"l":302.95,"n":29073,"o":308.13,"t":"2024-12-13T05:00:00Z","v":1131021,"vw":304.66722},{"c":304.89,"h":307.14,"l":302.37,"n":29270,"o":303.93,"t":"2024-12-16T05:00:00Z","v":1186216,"vw":305.100684},{"c":302.82,"h":303.4,"l":299.47,"n":37368,"o":302.63,"t":"2024-12-17T05:00:00Z","v":1781589,"vw":302.10738},{"c":292.83,"h":304.07,"l":291.47,"n":35437,"o":303.71,"t":"2024-12-18T05:00:00Z","v":1845067,"vw":295.424615},{"c":293.63,"h":297.82,"l":290.94,"n":31803,"o":293.65,"t":"2024-12-19T05:00:00Z","v":1381222,"vw":293.599228},{"c":298.12,"h":299.735,"l":288.54,"n":32813,"o":290.7,"t":"2024-12-20T05:00:00Z","v":4191162,"vw":296.738597},{"c":297.49,"h":298.45,"l":294.36,"n":27056,"o":297.99,"t":"2024-12-23T05:00:00Z","v":876162,"vw":296.640939},{"c":301.23,"h":301.23,"l":296.68,"n":13445,"o":297.55,"t":"2024-12-24T05:00:00Z","v":560019,"vw":300.085945},{"c":300.28,"h":301.7325,"l":299.43,"n":17962,"o":299.43,"t":"2024-12-26T05:00:00Z","v":646806,"vw":300.556099},{"c":297.59,"h":298.84,"l":294.57,"n":24001,"o":298.64,"t":"2024-12-27T05:00:00Z","v":1041680,"vw":296.872876},{"c":297.53,"h":298.9224,"l":291.7427,"n":25962,"o":292.99,"t":"2024-12-30T05:00:00Z","v":1191164,"vw":295.517397},{"c":295.57,"h":298.55,"l":294.9749,"n":19468,"o":298.55,"t":"2024-12-31T05:00:00Z","v":708130,"vw":296.037697},{"c":293.32,"h":298.01,"l":291.8,"n":28914,"o":297.75,"t":"2025-01-02T05:00:00Z","v":975387,"vw":294.102544},{"c":294.06,"h":296.9999,"l":292.49,"n":28389,"o":295.23,"t":"2025-01-03T05:00:00Z","v":1176263,"vw":293.914031},{"c":292.51,"h":296.9038,"l":291.18,"n":33614,"o":293.11,"t":"2025-01-06T05:00:00Z","v":1231416,"vw":293.676694},{"c":290.82,"h":294.7,"l":289.03,"n":25095,"o":290.72,"t":"2025-01-07T05:00:00Z","v":1018638,"vw":291.173691},{"c":296.37,"h":298.6938,"l":292.75,"n":34188,"o":294.16,"t":"2025-01-08T05:00:00Z","v":1369285,"vw":295.847952},{"c":284.96,"h":292.605,"l":284.47,"n":48027,"o":291.37,"t":"2025-01-10T05:00:00Z","v":2352388,"vw":286.475535},{"c":284.82,"h":287.04,"l":279.8359,"n":38249,"o":281.42,"t":"2025-01-13T05:00:00Z","v":1869610,"vw":284.398563},{"c":286.87,"h":289.31,"l":284.82,"n":24777,"o":285.07,"t":"2025-01-14T05:00:00Z","v":1137566,"vw":286.927782},{"c":290.94,"h":296.1925,"l":290.735,"n":28889,"o":293.47,"t":"2025-01-15T05:00:00Z","v":1554209,"vw":292.590173},{"c":290.08,"h":293.35,"l":288.69,"n":25080,"o":290.44,"t":"2025-01-16T05:00:00Z","v":1077281,"vw":291.072869},{"c":291.45,"h":296.25,"l":290.62,"n":26292,"o":296.25,"t":"2025-01-17T05:00:00Z","v":1466127,"vw":293.125545},{"c":296.91,"h":297.75,"l":294.05,"n":30304,"o":294.62,"t":"2025-01-21T05:00:00Z","v":1192088,"vw":296.258393},{"c":301.45,"h":302.21,"l":297.01,"n":29247,"o":297.42,"t":"2025-01-22T05:00:00Z","v":1498497,"vw":300.844427},{"c":301.08,"h":301.5,"l":297.5,"n":26565,"o":297.61,"t":"2025-01-23T05:00:00Z","v":1157580,"vw":300.215607},{"c":300.83,"h":302.55,"l":300.13,"n":22299,"o":301.18,"t":"2025-01-24T05:00:00Z","v":764142,"vw":300.958845},{"c":299.07,"h":302.8499,"l":293.57,"n":38797,"o":295.28,"t":"2025-01-27T05:00:00Z","v":1365493,"vw":299.192249},{"c":309.93,"h":314.1,"l":301.28,"n":53169,"o":306,"t":"2025-01-28T05:00:00Z","v":2088987,"vw":309.749423},{"c":304.17,"h":308,"l":302.2,"n":33882,"o":307.3,"t":"2025-01-29T05:00:00Z","v":1083711,"vw":304.484975},{"c":309.95,"h":311.5,"l":306.6995,"n":32955,"o":306.8,"t":"2025-01-30T05:00:00Z","v":1255759,"vw":309.576055},{"c":311.34,"h":317.05,"l":311.025,"n":34050,"o":311.77,"t":"2025-01-31T05:00:00Z","v":1285325,"vw":312.90402},{"c":306.23,"h":310,"l":302.38,"n":38952,"o":309.11,"t":"2025-02-03T05:00:00Z","v":1446045,"vw":306.465855},{"c":306.85,"h":308.92,"l":304.485,"n":24951,"o":307.58,"t":"2025-02-04T05:00:00Z","v":875167,"vw":306.84943},{"c":311.36,"h":311.64,"l":303.97,"n":24153,"o":306.87,"t":"2025-02-05T05:00:00Z","v":947975,"vw":309.434736},{"c":307.7,"h":312.08,"l":306.46,"n":25475,"o":311.5,"t":"2025-02-06T05:00:00Z","v":988061,"vw":308.143245},{"c":301.15,"h":310.19,"l":300.14,"n":35913,"o":308.5,"t":"2025-02-07T05:00:00Z","v":1478097,"vw":302.819471},{"c":304.99,"h":308.72,"l":301.64,"n":36950,"o":303.77,"t":"2025-02-10T05:00:00Z","v":1759079,"vw":305.148082},{"c":299.72,"h":304.28,"l":298.0515,"n":32876,"o":302.06,"t":"2025-02-11T05:00:00Z","v":1375553,"vw":299.720777},{"c":297.28,"h":298.33,"l":293.14,"n":33628,"o":294.32,"t":"2025-02-12T05:00:00Z","v":1400157,"vw":296.764227},{"c":303.48,"h":303.55,"l":297.45,"n":30498,"o":297.5,"t":"2025-02-13T05:00:00Z","v":1288094,"vw":301.728522},{"c":302.72,"h":304.97,"l":301.3,"n":24217,"o":303.48,"t":"2025-02-14T05:00:00Z","v":924111,"vw":303.15586},{"c":295.66,"h":300.52,"l":291.02,"n":60611,"o":300,"t":"2025-02-18T05:00:00Z","v":2746349,"vw":293.805292},{"c":299.06,"h":299.67,"l":292.41,"n":41454,"o":293.68,"t":"2025-02-19T05:00:00Z","v":1600715,"vw":297.374232},{"c":291.02,"h":298.93,"l":289.89,"n":41620,"o":298.93,"t":"2025-02-20T05:00:00Z","v":1578613,"vw":291.621211},{"c":285,"h":291.39,"l":284.51,"n":37426,"o":290.04,"t":"2025-02-21T05:00:00Z","v":1670215,"vw":286.434577},{"c":285.26,"h":287.16,"l":280.51,"n":34905,"o":287,"t":"2025-02-24T05:00:00Z","v":1374192,"vw":284.948812},{"c":283.72,"h":285.78,"l":280.66,"n":46388,"o":285.04,"t":"2025-02-25T05:00:00Z","v":1873591,"vw":283.324284},{"c":285.67,"h":289.5963,"l":284.17,"n":34145,"o":284.26,"t":"2025-02-26T05:00:00Z","v":1295678,"vw":286.549995},{"c":282.35,"h":293.17,"l":282.31,"n":64849,"o":286.15,"t":"2025-02-27T05:00:00Z","v":3083029,"vw":286.488763},{"c":274.21,"h":285,"l":267.12,"n":80497,"o":279.42,"t":"2025-02-28T05:00:00Z","v":5094238,"vw":272.699709},{"c":272.03,"h":280.46,"l":270.61,"n":53212,"o":278.26,"t":"2025-03-03T05:00:00Z","v":2524490,"vw":274.67551},{"c":267.43,"h":271,"l":262.8,"n":49742,"o":270.64,"t":"2025-03-04T05:00:00Z","v":2430727,"vw":266.593072},{"c":267.24,"h":268.7499,"l":262.72,"n":39251,"o":265.69,"t":"2025-03-05T05:00:00Z","v":1788828,"vw":266.630053},{"c":260.39,"h":266.5,"l":259.24,"n":38756,"o":262.41,"t":"2025-03-06T05:00:00Z","v":1641717,"vw":261.839397},{"c":259.75,"h":261.345,"l":252.175,"n":55922,"o":259.58,"t":"2025-03-07T05:00:00Z","v":3448343,"vw":257.375342},{"c":248.4,"h":256.925,"l":246.31,"n":60021,"o":256.61,"t":"2025-03-10T04:00:00Z","v":3198642,"vw":249.641431},{"c":250.85,"h":254.38,"l":246.95,"n":49795,"o":247.56,"t":"2025-03-11T04:00:00Z","v":2776658,"vw":250.865785},{"c":251.85,"h":255.905,"l":250.11,"n":48273,"o":254.5,"t":"2025-03-12T04:00:00Z","v":2432090,"vw":251.928882},{"c":246.93,"h":252.665,"l":244.85,"n":35692,"o":251.85,"t":"2025-03-13T04:00:00Z","v":1498391,"vw":247.0675},{"c":254.43,"h":254.8899,"l":248.99,"n":34546,"o":248.99,"t":"2025-03-14T04:00:00Z","v":1303405,"vw":253.430641},{"c":260.62,"h":263.25,"l":252.625,"n":38888,"o":252.96,"t":"2025-03-17T04:00:00Z","v":1785331,"vw":259.798035},{"c":259.95,"h":261.355,"l":257.98,"n":33937,"o":259.95,"t":"2025-03-18T04:00:00Z","v":1509767,"vw":259.986098},{"c":268.3,"h":271.63,"l":263,"n":43604,"o":263.07,"t":"2025-03-19T04:00:00Z","v":1930286,"vw":268.866055},{"c":267.82,"h":271.471,"l":266.1359,"n":34655,"o":268.05,"t":"2025-03-20T04:00:00Z","v":1465445,"vw":268.741127},{"c":267.25,"h":268.38,"l":262.45,"n":28341,"o":262.45,"t":"2025-03-21T04:00:00Z","v":2014388,"vw":266.59162},{"c":269.19,"h":272.305,"l":269.02,"n":27441,"o":271.96,"t":"2025-03-24T04:00:00Z","v":1660804,"vw":269.801884},{"c":273.08,"h":273.79,"l":270.59,"n":27675,"o":270.59,"t":"2025-03-25T04:00:00Z","v":1068536,"vw":272.971423},{"c":271.21,"h":274.26,"l":270.285,"n":28645,"o":271.71,"t":"2025-03-26T04:00:00Z","v":1092851,"vw":271.435146},{"c":269.81,"h":273.52,"l":268.2,"n":30757,"o":268.5,"t":"2025-03-27T04:00:00Z","v":1230461,"vw":270.57648},{"c":261.63,"h":268.57,"l":260.93,"n":30056,"o":267.29,"t":"2025-03-28T04:00:00Z","v":1233412,"vw":263.25498},{"c":261.8,"h":262.17,"l":255.18,"n":38324,"o":259.02,"t":"2025-03-31T04:00:00Z","v":1845016,"vw":260.774427},{"c":264.61,"h":264.9,"l":258.275,"n":29462,"o":261.18,"t":"2025-04-01T04:00:00Z","v":1042881,"vw":263.163594},{"c":267.93,"h":269.67,"l":259.35,"n":31661,"o":260.12,"t":"2025-04-02T04:00:00Z","v":1245655,"vw":266.89773},{"c":257.15,"h":260.43,"l":254.03,"n":42723,"o":256.98,"t":"2025-04-03T04:00:00Z","v":1791070,"vw":257.377941},{"c":245.51,"h":252.66,"l":244.39,"n":68067,"o":250.11,"t":"2025-04-04T04:00:00Z","v":3161406,"vw":246.712101},{"c":243.62,"h":253.96,"l":232.67,"n":68034,"o":237.625,"t":"2025-04-07T04:00:00Z","v":3597346,"vw":242.530944},{"c":238.84,"h":251.49,"l":235.195,"n":46400,"o":249.71,"t":"2025-04-08T04:00:00Z","v":1837513,"vw":241.532534},{"c":263.53,"h":265.14,"l":237.2455,"n":51945,"o":238.08,"t":"2025-04-09T04:00:00Z","v":2456559,"vw":257.310234},{"c":256.92,"h":259.2,"l":248.5848,"n":51063,"o":257.16,"t":"2025-04-10T04:00:00Z","v":2238847,"vw":255.725455},{"c":258.45,"h":260.7932,"l":251.415,"n":33669,"o":256.92,"t":"2025-04-11T04:00:00Z","v":1274688,"vw":257.710568},{"c":260.71,"h":263.64,"l":258.2,"n":29470,"o":263,"t":"2025-04-14T04:00:00Z","v":1261670,"vw":261.003061},{"c":265.34,"h":266.55,"l":262,"n":31017,"o":262.4,"t":"2025-04-15T04:00:00Z","v":1082257,"vw":264.934181},{"c":260.16,"h":266.145,"l":257.91,"n":31948,"o":261.79,"t":"2025-04-16T04:00:00Z","v":1323199,"vw":260.969625},{"c":259.47,"h":262.385,"l":258.14,"n":27420,"o":262.3,"t":"2025-04-17T04:00:00Z","v":1053435,"vw":260.465225},{"c":254.27,"h":256.52,"l":250.46,"n":34832,"o":255.92,"t":"2025-04-21T04:00:00Z","v":1277332,"vw":252.86878},{"c":261.14,"h":263.14,"l":256.0404,"n":30334,"o":257.81,"t":"2025-04-22T04:00:00Z","v":1073030,"vw":260.44153},{"c":264.44,"h":270.8,"l":263.58,"n":29062,"o":265.49,"t":"2025-04-23T04:00:00Z","v":1021885,"vw":265.747144},{"c":271.71,"h":272.77,"l":265.025,"n":32070,"o":265.54,"t":"2025-04-24T04:00:00Z","v":1303510,"vw":271.214521},{"c":269.93,"h":272.2675,"l":268.77,"n":32583,"o":271.3,"t":"2025-04-25T04:00:00Z","v":1308109,"vw":270.006244},{"c":271.47,"h":273.5564,"l":269.42,"n":30258,"o":269.79,"t":"2025-04-28T04:00:00Z","v":1171975,"vw":271.385089},{"c":272.89,"h":273.18,"l":270.4,"n":25467,"o":270.8,"t":"2025-04-29T04:00:00Z","v":820619,"vw":272.546399},{"c":274.25,"h":274.87,"l":267.61,"n":30330,"o":270.405,"t":"2025-04-30T04:00:00Z","v":1226321,"vw":272.957322},{"c":273.49,"h":278.57,"l":273.135,"n":34752,"o":276.14,"t":"2025-05-01T04:00:00Z","v":1303907,"vw":275.150627},{"c":279.99,"h":281.19,"l":276.32,"n":29402,"o":278.3,"t":"2025-05-02T04:00:00Z","v":959634,"vw":279.598063},{"c":280.07,"h":283.27,"l":278.19,"n":22970,"o":278.19,"t":"2025-05-05T04:00:00Z","v":894591,"vw":280.559063},{"c":278.64,"h":281.3,"l":276.21,"n":19984,"o":277.88,"t":"2025-05-06T04:00:00Z","v":678259,"vw":278.998844},{"c":283.36,"h":284.77,"l":279.37,"n":32048,"o":279.38,"t":"2025-05-07T04:00:00Z","v":1271178,"vw":282.834228},{"c":289.62,"h":291.35,"l":284.06,"n":31459,"o":284.89,"t":"2025-05-08T04:00:00Z","v":1148983,"vw":288.839652},{"c":287.48,"h":291.99,"l":285.77,"n":26663,"o":289.8,"t":"2025-05-09T04:00:00Z","v":906924,"vw":287.991646},{"c":293.2,"h":297.86,"l":292.5159,"n":39117,"o":295.95,"t":"2025-05-12T04:00:00Z","v":1500040,"vw":293.79932},{"c":297.01,"h":298.83,"l":292.95,"n":31017,"o":294.18,"t":"2025-05-13T04:00:00Z","v":1220271,"vw":296.657059},{"c":295.54,"h":297.99,"l":294.65,"n":31260,"o":295.85,"t":"2025-05-14T04:00:00Z","v":1353254,"vw":295.666399},{"c":295.78,"h":297.18,"l":294.4,"n":40723,"o":294.97,"t":"2025-05-15T04:00:00Z","v":1780917,"vw":295.943575},{"c":298.08,"h":298.21,"l":294.82,"n":41400,"o":296.1,"t":"2025-05-16T04:00:00Z","v":1901746,"vw":297.151583},{"c":295.9,"h":297.25,"l":293,"n":42731,"o":294.59,"t":"2025-05-19T04:00:00Z","v":1635597,"vw":296.094247},{"c":295.84,"h":295.9,"l":292.27,"n":34382,"o":294.59,"t":"2025-05-20T04:00:00Z","v":1388343,"vw":294.65685},{"c":292.93,"h":297.79,"l":291.8,"n":41931,"o":292.77,"t":"2025-05-21T04:00:00Z","v":1831367,"vw":294.099839},{"c":295,"h":296.44,"l":292.37,"n":57357,"o":292.39,"t":"2025-05-22T04:00:00Z","v":2366754,"vw":294.828851},{"c":295.35,"h":304.8,"l":291.5301,"n":73289,"o":295,"t":"2025-05-23T04:00:00Z","v":3197268,"vw":295.190086},{"c":300.36,"h":301.18,"l":294.79,"n":51931,"o":297.52,"t":"2025-05-27T04:00:00Z","v":2132842,"vw":299.59089},{"c":299.23,"h":303.1,"l":298.86,"n":39191,"o":301,"t":"2025-05-28T04:00:00Z","v":1477584,"vw":300.290377},{"c":297,"h":301.18,"l":294.795,"n":35593,"o":300.48,"t":"2025-05-29T04:00:00Z","v":1250690,"vw":297.124939},{"c":296.12,"h":298,"l":293.71,"n":48784,"o":297.49,"t":"2025-05-30T04:00:00Z","v":4533966,"vw":296.156839},{"c":295.26,"h":295.88,"l":291.24,"n":35077,"o":294.41,"t":"2025-06-02T04:00:00Z","v":1023810,"vw":294.652161},{"c":299.52,"h":299.72,"l":294.475,"n":38180,"o":295.12,"t":"2025-06-03T04:00:00Z","v":1525839,"vw":298.427799},{"c":298.36,"h":301.43,"l":298.04,"n":37948,"o":299.1,"t":"2025-06-04T04:00:00Z","v":1031342,"vw":298.920409},{"c":298.22,"h":300.67,"l":297.22,"n":32467,"o":298.36,"t":"2025-06-05T04:00:00Z","v":1091225,"vw":298.781585},{"c":297.86,"h":300.18,"l":297.405,"n":31790,"o":300.17,"t":"2025-06-06T04:00:00Z","v":941748,"vw":298.210969},{"c":297.21,"h":298.785,"l":290.63,"n":33996,"o":297,"t":"2025-06-09T04:00:00Z","v":1316928,"vw":297.37939},{"c":297.54,"h":298.52,"l":295.97,"n":27943,"o":298.41,"t":"2025-06-10T04:00:00Z","v":896703,"vw":297.411029},{"c":296.77,"h":299.12,"l":295.98,"n":34041,"o":298,"t":"2025-06-11T04:00:00Z","v":1198816,"vw":297.362329},{"c":298.57,"h":299.67,"l":296.11,"n":29450,"o":296.92,"t":"2025-06-12T04:00:00Z","v":1054553,"vw":298.413638},{"c":292.16,"h":296.69,"l":291.14,"n":30820,"o":294.09,"t":"2025-06-13T04:00:00Z","v":1129747,"vw":292.724756},{"c":299.3,"h":299.39,"l":292.9,"n":36164,"o":293.35,"t":"2025-06-16T04:00:00Z","v":1384851,"vw":297.911436},{"c":296.85,"h":300.52,"l":295.81,"n":29591,"o":298.4,"t":"2025-06-17T04:00:00Z","v":1070084,"vw":297.562019},{"c":295.19,"h":297.57,"l":293.76,"n":30354,"o":296.85,"t":"2025-06-18T04:00:00Z","v":1110810,"vw":295.417477},{"c":297.21,"h":299.7,"l":295.08,"n":33947,"o":297.75,"t":"2025-06-20T04:00:00Z","v":2874699,"vw":297.150152},{"c":300.95,"h":301.18,"l":293.49,"n":42777,"o":297.82,"t":"2025-06-23T04:00:00Z","v":1829121,"vw":298.423863},{"c":304.19,"h":306.06,"l":301.92,"n":34568,"o":304.02,"t":"2025-06-24T04:00:00Z","v":1470094,"vw":304.471684},{"c":302.37,"h":305,"l":302.02,"n":31173,"o":304.38,"t":"2025-06-25T04:00:00Z","v":1226456,"vw":302.837486},{"c":304.93,"h":305.76,"l":300.71,"n":32464,"o":303.485,"t":"2025-06-26T04:00:00Z","v":1159968,"vw":304.491183},{"c":305.13,"h":309.84,"l":304.86,"n":35120,"o":307.47,"t":"2025-06-27T04:00:00Z","v":1703022,"vw":306.269327},{"c":309.57,"h":310.23,"l":305.7568,"n":35184,"o":307.465,"t":"2025-06-30T04:00:00Z","v":1570557,"vw":308.753555},{"c":311.67,"h":312.51,"l":306.15,"n":48997,"o":308.41,"t":"2025-07-01T04:00:00Z","v":2001276,"vw":311.134626},{"c":310.34,"h":310.82,"l":306.32,"n":36251,"o":309.88,"t":"2025-07-02T04:00:00Z","v":1139562,"vw":309.653101},{"c":316.66,"h":318.25,"l":310.34,"n":23708,"o":312.18,"t":"2025-07-03T04:00:00Z","v":836362,"vw":316.447402},{"c":315.31,"h":319.49,"l":313.81,"n":39522,"o":317.73,"t":"2025-07-07T04:00:00Z","v":1409761,"vw":315.80484},{"c":314.91,"h":319.13,"l":314.71,"n":36359,"o":317.21,"t":"2025-07-08T04:00:00Z","v":1457680,"vw":315.96377},{"c":307.27,"h":316.6,"l":300,"n":58994,"o":316.07,"t":"2025-07-09T04:00:00Z","v":2562665,"vw":309.919096},{"c":286.11,"h":300.48,"l":281.65,"n":98926,"o":300,"t":"2025-07-10T04:00:00Z","v":4699680,"vw":285.738858},{"c":280.39,"h":286.16,"l":279.9,"n":54447,"o":285.61,"t":"2025-07-11T04:00:00Z","v":2442001,"vw":281.646832},{"c":294.55,"h":298.37,"l":286.685,"n":90213,"o":298.37,"t":"2025-07-14T04:00:00Z","v":3745155,"vw":293.939426},{"c":288.96,"h":294.73,"l":288.65,"n":44476,"o":293.26,"t":"2025-07-15T04:00:00Z","v":1831332,"vw":290.129451},{"c":289.47,"h":290.93,"l":286.515,"n":34574,"o":289.79,"t":"2025-07-16T04:00:00Z","v":1349773,"vw":289.363245},{"c":292.16,"h":292.38,"l":288.86,"n":36243,"o":289.67,"t":"2025-07-17T04:00:00Z","v":1639346,"vw":291.484661},{"c":297.03,"h":297.7,"l":292.3,"n":38122,"o":293.71,"t":"2025-07-18T04:00:00Z","v":2421297,"vw":296.341886},{"c":295.16,"h":298.77,"l":294.81,"n":35572,"o":296.09,"t":"2025-07-21T04:00:00Z","v":1592107,"vw":296.061498},{"c":299.43,"h":300.6,"l":295.58,"n":31339,"o":296.45,"t":"2025-07-22T04:00:00Z","v":1198284,"vw":299.039733},{"c":300.98,"h":302.4,"l":298.49,"n":32747,"o":300.905,"t":"2025-07-23T04:00:00Z","v":1683070,"vw":300.619116},{"c":301.1,"h":302.29,"l":299.0438,"n":28814,"o":301.01,"t":"2025-07-24T04:00:00Z","v":1286983,"vw":301.053643},{"c":303.28,"h":304.36,"l":300.07,"n":25471,"o":301.71,"t":"2025-07-25T04:00:00Z","v":1025279,"vw":302.975417},{"c":304.47,"h":306.11,"l":303.22,"n":21732,"o":304.58,"t":"2025-07-28T04:00:00Z","v":720252,"vw":304.523845},{"c":306.61,"h":307.78,"l":304.43,"n":24950,"o":305.18,"t":"2025-07-29T04:00:00Z","v":1121006,"vw":306.271145},{"c":308.14,"h":309.81,"l":305.485,"n":27785,"o":306.08,"t":"2025-07-30T04:00:00Z","v":960608,"vw":308.054151},{"c":303.11,"h":309.2,"l":302.24,"n":34454,"o":307.92,"t":"2025-07-31T04:00:00Z","v":1492206,"vw":304.733613},{"c":297.02,"h":301.505,"l":294.98,"n":41375,"o":301.26,"t":"2025-08-01T04:00:00Z","v":1346177,"vw":297.208635},{"c":302.5,"h":302.91,"l":298.985,"n":28531,"o":299.25,"t":"2025-08-04T04:00:00Z","v":933678,"vw":301.937541},{"c":299.2,"h":304.25,"l":298.855,"n":25539,"o":303.9,"t":"2025-08-05T04:00:00Z","v":816198,"vw":300.069832},{"c":305.18,"h":305.33,"l":300.15,"n":31041,"o":300.83,"t":"2025-08-06T04:00:00Z","v":1163565,"vw":303.840747},{"c":292.99,"h":306.18,"l":288.93,"n":37432,"o":305.75,"t":"2025-08-07T04:00:00Z","v":1383166,"vw":294.816636},{"c":290.68,"h":294.54,"l":289.22,"n":38787,"o":293.025,"t":"2025-08-08T04:00:00Z","v":1540570,"vw":290.907111},{"c":284.62,"h":292.225,"l":282.96,"n":50048,"o":290.67,"t":"2025-08-11T04:00:00Z","v":2227759,"vw":286.091791},{"c":283.03,"h":286.465,"l":280.39,"n":52187,"o":285.11,"t":"2025-08-12T04:00:00Z","v":2345718,"vw":282.703664},{"c":287.01,"h":287.09,"l":280.85,"n":41896,"o":284.72,"t":"2025-08-13T04:00:00Z","v":1974935,"vw":285.447986},{"c":283.75,"h":287.08,"l":282.665,"n":38961,"o":286.07,"t":"2025-08-14T04:00:00Z","v":1412053,"vw":283.593886},{"c":286.73,"h":288.53,"l":284.245,"n":32132,"o":285.06,"t":"2025-08-15T04:00:00Z","v":1149627,"vw":286.762192},{"c":289.655,"h":290.3,"l":286.665,"n":28708,"o":287.185,"t":"2025-08-18T04:00:00Z","v":936455,"vw":289.150656},{"c":289.24,"h":294.19,"l":289.17,"n":33119,"o":290.375,"t":"2025-08-19T04:00:00Z","v":1170433,"vw":289.938509},{"c":288.63,"h":290.05,"l":286.725,"n":33047,"o":289.89,"t":"2025-08-20T04:00:00Z","v":1058383,"vw":288.448307},{"c":286.06,"h":287.425,"l":285.17,"n":30196,"o":286.53,"t":"2025-08-21T04:00:00Z","v":1184561,"vw":286.275838},{"c":290.23,"h":291.3,"l":285.28,"n":34096,"o":286.5,"t":"2025-08-22T04:00:00Z","v":1116927,"vw":290.015955},{"c":285.34,"h":291.225,"l":284.305,"n":36806,"o":290.39,"t":"2025-08-25T04:00:00Z","v":1180346,"vw":286.14393},{"c":282.45,"h":286.67,"l":281.75,"n":36258,"o":285.34,"t":"2025-08-26T04:00:00Z","v":1922290,"vw":282.671499},{"c":285.95,"h":286.57,"l":283.2,"n":36531,"o":283.46,"t":"2025-08-27T04:00:00Z","v":1389281,"vw":285.549853},{"c":288.49,"h":294.49,"l":287.785,"n":89391,"o":288.66,"t":"2025-08-28T04:00:00Z","v":4151634,"vw":290.699893},{"c":314.7,"h":326.45,"l":307.26,"n":106117,"o":318,"t":"2025-08-29T04:00:00Z","v":4900723,"vw":314.720015},{"c":319.16,"h":319.47,"l":312.645,"n":67716,"o":313.02,"t":"2025-09-02T04:00:00Z","v":2665431,"vw":317.224056},{"c":317.51,"h":324.37,"l":314.3801,"n":45947,"o":320.3,"t":"2025-09-03T04:00:00Z","v":1943176,"vw":317.376842},{"c":319.93,"h":320,"l":312.6,"n":36277,"o":318.575,"t":"2025-09-04T04:00:00Z","v":1422089,"vw":318.519448},{"c":326.37,"h":326.85,"l":320.48,"n":43925,"o":322.64,"t":"2025-09-05T04:00:00Z","v":1623390,"vw":325.027387},{"c":326.79,"h":329.09,"l":324.42,"n":47634,"o":326.88,"t":"2025-09-08T04:00:00Z","v":1794042,"vw":326.665901},{"c":325.19,"h":326.87,"l":323.17,"n":34802,"o":326.69,"t":"2025-09-09T04:00:00Z","v":1271595,"vw":324.62031},{"c":323.8,"h":325.5,"l":321.97,"n":39531,"o":325.37,"t":"2025-09-10T04:00:00Z","v":1323719,"vw":323.964993},{"c":324.52,"h":326.4999,"l":323.14,"n":38694,"o":325.24,"t":"2025-09-11T04:00:00Z","v":1279885,"vw":324.59728},{"c":319.045,"h":324.63,"l":318.76,"n":31733,"o":324.54,"t":"2025-09-12T04:00:00Z","v":1077476,"vw":320.159617},{"c":321.07,"h":321.47,"l":318.505,"n":29038,"o":318.71,"t":"2025-09-15T04:00:00Z","v":1034053,"vw":320.478929},{"c":318.51,"h":321.02,"l":316.17,"n":31922,"o":320.88,"t":"2025-09-16T04:00:00Z","v":1171854,"vw":318.260474},{"c":319.28,"h":322.68,"l":317.4,"n":28040,"o":319.56,"t":"2025-09-17T04:00:00Z","v":1758546,"vw":319.712261},{"c":323.04,"h":326.71,"l":319.82,"n":36783,"o":321.73,"t":"2025-09-18T04:00:00Z","v":1883635,"vw":323.37263},{"c":322.67,"h":326.54,"l":320.85,"n":32417,"o":325.03,"t":"2025-09-19T04:00:00Z","v":3364367,"vw":322.899363},{"c":324.39,"h":326.47,"l":318.67,"n":34881,"o":321.39,"t":"2025-09-22T04:00:00Z","v":1696100,"vw":324.253299},{"c":324.86,"h":325.16,"l":322.01,"n":29735,"o":323.45,"t":"2025-09-23T04:00:00Z","v":1417899,"vw":324.252252},{"c":323.52,"h":326.35,"l":322.45,"n":29144,"o":325.49,"t":"2025-09-24T04:00:00Z","v":1102604,"vw":323.894956},{"c":320.17,"h":322.97,"l":319.16,"n":26009,"o":322.47,"t":"2025-09-25T04:00:00Z","v":1057835,"vw":320.583856},{"c":322.88,"h":323.44,"l":319.385,"n":24174,"o":320.17,"t":"2025-09-26T04:00:00Z","v":850783,"vw":322.278421},{"c":322.03,"h":326.11,"l":320.94,"n":28522,"o":325,"t":"2025-09-29T04:00:00Z","v":1162086,"vw":322.494151},{"c":317.67,"h":322.23,"l":314.84,"n":30537,"o":322.23,"t":"2025-09-30T04:00:00Z","v":1159904,"vw":317.661599},{"c":315.73,"h":320.54,"l":311.63,"n":41067,"o":318.79,"t":"2025-10-01T04:00:00Z","v":1786969,"vw":315.787503},{"c":320.91,"h":321.57,"l":314.36,"n":34770,"o":314.825,"t":"2025-10-02T04:00:00Z","v":1367021,"vw":319.383221},{"c":318.9,"h":321.57,"l":318.0979,"n":28357,"o":320.15,"t":"2025-10-03T04:00:00Z","v":971928,"vw":319.297069},{"c":323.43,"h":326.2,"l":320.13,"n":38231,"o":322,"t":"2025-10-06T04:00:00Z","v":1569013,"vw":323.304173},{"c":314.19,"h":324,"l":309.57,"n":39121,"o":323.11,"t":"2025-10-07T04:00:00Z","v":1468959,"vw":314.266183},{"c":311.41,"h":315.82,"l":309.16,"n":35354,"o":315,"t":"2025-10-08T04:00:00Z","v":1429719,"vw":311.610892},{"c":310.32,"h":312.9313,"l":305.81,"n":29149,"o":310.5,"t":"2025-10-09T04:00:00Z","v":1357055,"vw":310.472728},{"c":303.5,"h":312.29,"l":302.43,"n":39694,"o":309.08,"t":"2025-10-10T04:00:00Z","v":1480604,"vw":305.039727},{"c":307.97,"h":308.7,"l":302.6569,"n":28909,"o":303.63,"t":"2025-10-13T04:00:00Z","v":982664,"vw":307.315941},{"c":306.59,"h":308.46,"l":303.11,"n":29364,"o":304.58,"t":"2025-10-14T04:00:00Z","v":1338585,"vw":306.532295},{"c":305.08,"h":310,"l":303.18,"n":25110,"o":308.65,"t":"2025-10-15T04:00:00Z","v":992934,"vw":305.583637},{"c":299.82,"h":308.91,"l":298.8,"n":33242,"o":307.76,"t":"2025-10-16T04:00:00Z","v":1066453,"vw":301.749018},{"c":303.66,"h":305.26,"l":298.91,"n":39504,"o":299.32,"t":"2025-10-17T04:00:00Z","v":2202107,"vw":303.462323},{"c":307.95,"h":308.08,"l":304.32,"n":24741,"o":305,"t":"2025-10-20T04:00:00Z","v":885207,"vw":307.29334},{"c":310.57,"h":311.47,"l":306.975,"n":23923,"o":307.95,"t":"2025-10-21T04:00:00Z","v":710353,"vw":310.310794},{"c":308.15,"h":311.28,"l":305.12,"n":34704,"o":309.82,"t":"2025-10-22T04:00:00Z","v":1471746,"vw":308.128255},{"c":309.84,"h":310.1,"l":304,"n":25549,"o":304,"t":"2025-10-23T04:00:00Z","v":1006935,"vw":308.83904},{"c":312.88,"h":314.51,"l":311.15,"n":29819,"o":313.01,"t":"2025-10-24T04:00:00Z","v":953311,"vw":312.949999},{"c":313.53,"h":314.1689,"l":311.134,"n":26634,"o":313.35,"t":"2025-10-27T04:00:00Z","v":938161,"vw":313.201692},{"c":311.08,"h":315,"l":310.73,"n":26818,"o":312.87,"t":"2025-10-28T04:00:00Z","v":919448,"vw":312.186162},{"c":297.08,"h":307,"l":296.02,"n":42273,"o":306.53,"t":"2025-10-29T04:00:00Z","v":1682473,"vw":299.37643},{"c":300.77,"h":303.57,"l":295.25,"n":39243,"o":295.25,"t":"2025-10-30T04:00:00Z","v":1527835,"vw":300.816442},{"c":301.34,"h":302.695,"l":297.92,"n":28364,"o":300.42,"t":"2025-10-31T04:00:00Z","v":1076836,"vw":301.281085},{"c":303.64,"h":304.8825,"l":299.4,"n":37186,"o":302.99,"t":"2025-11-03T05:00:00Z","v":1079374,"vw":303.214157},{"c":300.86,"h":304.13,"l":299.17,"n":43545,"o":302.26,"t":"2025-11-04T05:00:00Z","v":1301029,"vw":301.232978},{"c":300.96,"h":302.44,"l":299.32,"n":30813,"o":301.23,"t":"2025-11-05T05:00:00Z","v":1251060,"vw":301.0101},{"c":294.86,"h":299.9,"l":293.72,"n":38741,"o":299.46,"t":"2025-11-06T05:00:00Z","v":1165922,"vw":295.58392},{"c":297.18,"h":297.47,"l":293.5101,"n":35340,"o":294.6,"t":"2025-11-07T05:00:00Z","v":950645,"vw":296.10857},{"c":298.72,"h":299.55,"l":293.06,"n":33326,"o":297.4,"t":"2025-11-10T05:00:00Z","v":1194442,"vw":297.189005},{"c":301.86,"h":302.43,"l":297.9545,"n":29180,"o":299.17,"t":"2025-11-11T05:00:00Z","v":855608,"vw":301.538779},{"c":301.74,"h":303.2,"l":300.3,"n":30844,"o":301.55,"t":"2025-11-12T05:00:00Z","v":1191188,"vw":301.943533},{"c":297.17,"h":301.79,"l":296.37,"n":38231,"o":300.5,"t":"2025-11-13T05:00:00Z","v":1123054,"vw":297.725126},{"c":299.39,"h":301.3,"l":292.57,"n":35525,"o":295.81,"t":"2025-11-14T05:00:00Z","v":1049790,"vw":298.364953},{"c":291.96,"h":299.53,"l":290.89,"n":34508,"o":299.53,"t":"2025-11-17T05:00:00Z","v":1081362,"vw":293.426337},{"c":292.23,"h":294.35,"l":289.06,"n":43741,"o":292.865,"t":"2025-11-18T05:00:00Z","v":1526322,"vw":292.385533},{"c":291.19,"h":293.805,"l":290.09,"n":37575,"o":291.6,"t":"2025-11-19T05:00:00Z","v":1359257,"vw":291.513844},{"c":286.945,"h":296.9,"l":286.43,"n":42027,"o":295.26,"t":"2025-11-20T05:00:00Z","v":1212496,"vw":288.891221},{"c":290.8,"h":293.13,"l":286.32,"n":42705,"o":288.69,"t":"2025-11-21T05:00:00Z","v":1359411,"vw":290.531544},{"c":289.85,"h":292.8,"l":288.95,"n":50705,"o":291.35,"t":"2025-11-24T05:00:00Z","v":3027949,"vw":290.156856},{"c":294.43,"h":297.67,"l":287.08,"n":61646,"o":290.28,"t":"2025-11-25T05:00:00Z","v":2336449,"vw":294.89973},{"c":301.38,"h":320,"l":299.13,"n":110482,"o":313.97,"t":"2025-11-26T05:00:00Z","v":4686436,"vw":305.827501},{"c":303.34,"h":304,"l":299.4215,"n":28452,"o":300.29,"t":"2025-11-28T05:00:00Z","v":912380,"vw":302.845233},{"c":305.12,"h":307.37,"l":300.315,"n":43861,"o":301.165,"t":"2025-12-01T05:00:00Z","v":1464791,"vw":304.821128},{"c":310.25,"h":310.84,"l":305.31,"n":37191,"o":306.06,"t":"2025-12-02T05:00:00Z","v":1625716,"vw":309.438162},{"c":307.24,"h":312.62,"l":305.48,"n":39059,"o":308.76,"t":"2025-12-03T05:00:00Z","v":1346745,"vw":307.281878},{"c":305.85,"h":309.295,"l":303.77,"n":45085,"o":307.8,"t":"2025-12-04T05:00:00Z","v":1458262,"vw":305.643054},{"c":306.74,"h":307.8253,"l":304.3,"n":44854,"o":306,"t":"2025-12-05T05:00:00Z","v":1558849,"vw":306.325178},{"c":301.39,"h":309.22,"l":298.63,"n":54549,"o":307.6,"t":"2025-12-08T05:00:00Z","v":1667883,"vw":301.573343},{"c":300.75,"h":303.65,"l":299.53,"n":39332,"o":301.07,"t":"2025-12-09T05:00:00Z","v":1393896,"vw":301.337328},{"c":300.1,"h":304.69,"l":297.52,"n":42677,"o":299.46,"t":"2025-12-10T05:00:00Z","v":1792998,"vw":300.331594},{"c":300.925,"h":305,"l":298.2017,"n":42598,"o":299.93,"t":"2025-12-11T05:00:00Z","v":1534488,"vw":301.435413},{"c":297.64,"h":302.48,"l":296.33,"n":38544,"o":302.48,"t":"2025-12-12T05:00:00Z","v":1425199,"vw":298.025164},{"c":294.31,"h":301.47,"l":292.38,"n":50710,"o":299.21,"t":"2025-12-15T05:00:00Z","v":2281065,"vw":294.93052},{"c":293.98,"h":296.22,"l":291.8762,"n":39604,"o":294.31,"t":"2025-12-16T05:00:00Z","v":1482515,"vw":294.130823},{"c":292.97,"h":298.303,"l":292.05,"n":38797,"o":294.13,"t":"2025-12-17T05:00:00Z","v":1390861,"vw":293.988952},{"c":299.24,"h":300.03,"l":293.77,"n":52766,"o":294.645,"t":"2025-12-18T05:00:00Z","v":1960433,"vw":298.419486},{"c":300.08,"h":301.58,"l":297.9,"n":32252,"o":299.92,"t":"2025-12-19T05:00:00Z","v":3311291,"vw":299.966092},{"c":300.47,"h":303.7935,"l":299.365,"n":34244,"o":301.38,"t":"2025-12-22T05:00:00Z","v":1412174,"vw":300.702032},{"c":297.58,"h":300.38,"l":295.605,"n":28828,"o":298.86,"t":"2025-12-23T05:00:00Z","v":1128450,"vw":297.197908},{"c":298.21,"h":298.65,"l":296.51,"n":13205,"o":297.67,"t":"2025-12-24T05:00:00Z","v":320820,"vw":297.833079},{"c":300.71,"h":300.72,"l":298.34,"n":18560,"o":298.42,"t":"2025-12-26T05:00:00Z","v":439324,"vw":300.181359},{"c":301.23,"h":303.1,"l":299.08,"n":25122,"o":299.08,"t":"2025-12-29T05:00:00Z","v":657024,"vw":301.253031},{"c":299.54,"h":301.66,"l":299.06,"n":24032,"o":299.53,"t":"2025-12-30T05:00:00Z","v":627770,"vw":300.024293},{"c":296.01,"h":299.07,"l":295.85,"n":24767,"o":298.62,"t":"2025-12-31T05:00:00Z","v":749198,"vw":296.468675},{"c":286.73,"h":296.06,"l":282.51,"n":44787,"o":296,"t":"2026-01-02T05:00:00Z","v":1317734,"vw":286.897449},{"c":288.66,"h":293.1,"l":286.63,"n":41639,"o":288.04,"t":"2026-01-05T05:00:00Z","v":1463862,"vw":289.772478},{"c":293.17,"h":294.24,"l":287.52,"n":35333,"o":288.51,"t":"2026-01-06T05:00:00Z","v":1264640,"vw":292.634623},{"c":293.79,"h":296.8,"l":293.04,"n":33802,"o":294.73,"t":"2026-01-07T05:00:00Z","v":987829,"vw":294.251509},{"c":276.58,"h":292.05,"l":273.8,"n":72735,"o":291,"t":"2026-01-08T05:00:00Z","v":2778308,"vw":277.163409},{"c":276.02,"h":278.45,"l":273.8,"n":44871,"o":276.8,"t":"2026-01-09T05:00:00Z","v":1820914,"vw":275.960264},{"c":277.89,"h":279.32,"l":274.0201,"n":41591,"o":275.91,"t":"2026-01-12T05:00:00Z","v":1204693,"vw":277.745094},{"c":270.63,"h":279.34,"l":266.7732,"n":62537,"o":277.5,"t":"2026-01-13T05:00:00Z","v":2170982,"vw":270.782351},{"c":261.28,"h":271.01,"l":259.27,"n":68285,"o":268.95,"t":"2026-01-14T05:00:00Z","v":2221446,"vw":262.399764},{"c":262.26,"h":264.0799,"l":259.76,"n":51444,"o":262.23,"t":"2026-01-15T05:00:00Z","v":1773912,"vw":261.791139},{"c":265.69,"h":266.4,"l":260.7225,"n":58370,"o":262.72,"t":"2026-01-16T05:00:00Z","v":3839421,"vw":264.816576},{"c":253.87,"h":262.49,"l":252.55,"n":71412,"o":261.54,"t":"2026-01-20T05:00:00Z","v":2671169,"vw":255.729713},{"c":257.44,"h":257.49,"l":253.34,"n":67226,"o":253.87,"t":"2026-01-21T05:00:00Z","v":2342632,"vw":255.826562},{"c":269.77,"h":271.44,"l":263.045,"n":80806,"o":268.71,"t":"2026-01-22T05:00:00Z","v":3157384,"vw":268.189461},{"c":270,"h":271.285,"l":266.87,"n":43497,"o":269.41,"t":"2026-01-23T05:00:00Z","v":1493407,"vw":269.124921},{"c":272.34,"h":274.2499,"l":269.76,"n":37060,"o":270.41,"t":"2026-01-26T05:00:00Z","v":1804347,"vw":272.334486},{"c":268.09,"h":272.05,"l":264.5878,"n":40251,"o":271.2,"t":"2026-01-27T05:00:00Z","v":1458702,"vw":267.627628},{"c":268.33,"h":271.12,"l":266.605,"n":33492,"o":268.51,"t":"2026-01-28T05:00:00Z","v":1268078,"vw":268.478839},{"c":255.68,"h":260.4651,"l":247.2,"n":89939,"o":260,"t":"2026-01-29T05:00:00Z","v":3642124,"vw":253.759315},{"c":252.87,"h":255.67,"l":250.95,"n":49891,"o":253.585,"t":"2026-01-30T05:00:00Z","v":1739341,"vw":252.842152},{"c":255.57,"h":259.66,"l":253.75,"n":48009,"o":259.61,"t":"2026-02-02T05:00:00Z","v":1622136,"vw":256.572235},{"c":240.79,"h":251.64,"l":238.95,"n":84579,"o":250.01,"t":"2026-02-03T05:00:00Z","v":3540404,"vw":242.270768},{"c":243.41,"h":249.85,"l":236.22,"n":70223,"o":238.76,"t":"2026-02-04T05:00:00Z","v":2728465,"vw":243.67409},{"c":238.06,"h":246.79,"l":236.78,"n":82413,"o":245.84,"t":"2026-02-05T05:00:00Z","v":3414216,"vw":240.077901},{"c":240.4,"h":242.44,"l":234,"n":57296,"o":239.65,"t":"2026-02-06T05:00:00Z","v":2139901,"vw":239.171056},{"c":242.53,"h":243.085,"l":236.43,"n":46363,"o":238.86,"t":"2026-02-09T05:00:00Z","v":1524693,"vw":241.527469},{"c":243.58,"h":247.12,"l":241.16,"n":62911,"o":242.68,"t":"2026-02-10T05:00:00Z","v":2324268,"vw":243.260132},{"c":232.59,"h":239.8,"l":229.52,"n":68326,"o":234.12,"t":"2026-02-11T05:00:00Z","v":2622461,"vw":232.848001},{"c":223.49,"h":235.19,"l":216.01,"n":111178,"o":232.6,"t":"2026-02-12T05:00:00Z","v":5413610,"vw":223.318333},{"c":231.22,"h":233.63,"l":222.88,"n":69120,"o":223.83,"t":"2026-02-13T05:00:00Z","v":2752943,"vw":230.449842},{"c":225.32,"h":229.335,"l":221.09,"n":62967,"o":228.1,"t":"2026-02-17T05:00:00Z","v":2629418,"vw":225.003215},{"c":229.74,"h":230.09,"l":223.21,"n":49006,"o":224.49,"t":"2026-02-18T05:00:00Z","v":2009574,"vw":228.611723},{"c":229.1,"h":230,"l":226.5,"n":39707,"o":229.86,"t":"2026-02-19T05:00:00Z","v":1451043,"vw":228.593612},{"c":226.98,"h":232.21,"l":225.78,"n":45362,"o":227.65,"t":"2026-02-20T05:00:00Z","v":1743105,"vw":227.606556},{"c":218.64,"h":225.65,"l":216.72,"n":55896,"o":223.63,"t":"2026-02-23T05:00:00Z","v":2061729,"vw":218.731367},{"c":220.91,"h":225.3,"l":215.01,"n":54042,"o":217.54,"t":"2026-02-24T05:00:00Z","v":2204984,"vw":220.952353},{"c":224.81,"h":225.8,"l":219.05,"n":43747,"o":220.95,"t":"2026-02-25T05:00:00Z","v":1956237,"vw":224.44225},{"c":233.45,"h":233.73,"l":227.31,"n":95923,"o":228.425,"t":"2026-02-26T05:00:00Z","v":4077001,"vw":231.799023},{"c":245.87,"h":248.7,"l":233.3,"n":108562,"o":233.58,"t":"2026-02-27T05:00:00Z","v":5371648,"vw":244.600735},{"c":246.94,"h":249.15,"l":243,"n":58499,"o":243.525,"t":"2026-03-02T05:00:00Z","v":2402017,"vw":246.707997},{"c":253.4,"h":254.83,"l":244.445,"n":60180,"o":246.1,"t":"2026-03-03T05:00:00Z","v":2606893,"vw":251.262524},{"c":257.89,"h":258.81,"l":252.5,"n":56758,"o":253.3,"t":"2026-03-04T05:00:00Z","v":2657514,"vw":256.728311},{"c":264.12,"h":264.7499,"l":256.9,"n":56859,"o":258.55,"t":"2026-03-05T05:00:00Z","v":2187019,"vw":262.747501},{"c":260.99,"h":263.05,"l":257.73,"n":61606,"o":261.535,"t":"2026-03-06T05:00:00Z","v":2021452,"vw":260.105591},{"c":260.75,"h":262.52,"l":256.5,"n":55399,"o":260.77,"t":"2026-03-09T04:00:00Z","v":1804151,"vw":259.943476},{"c":253.85,"h":261.78,"l":252.09,"n":51813,"o":260.58,"t":"2026-03-10T04:00:00Z","v":1858448,"vw":254.771024},{"c":251.83,"h":259.54,"l":249.76,"n":49565,"o":255.45,"t":"2026-03-11T04:00:00Z","v":1959443,"vw":252.531556},{"c":249.89,"h":255.945,"l":249.235,"n":43449,"o":250.71,"t":"2026-03-12T04:00:00Z","v":1653912,"vw":251.334882},{"c":251.17,"h":252.83,"l":248.54,"n":48012,"o":249.52,"t":"2026-03-13T04:00:00Z","v":1443206,"vw":250.951082},{"c":249.78,"h":253.02,"l":249.295,"n":40937,"o":252.09,"t":"2026-03-16T04:00:00Z","v":1353837,"vw":250.599831},{"c":252.92,"h":259.39,"l":250.59,"n":43621,"o":250.59,"t":"2026-03-17T04:00:00Z","v":1255126,"vw":254.013709},{"c":248.48,"h":254.44,"l":248.25,"n":41358,"o":250.28,"t":"2026-03-18T04:00:00Z","v":1811454,"vw":249.2327},{"c":247.65,"h":255.34,"l":246.08,"n":43205,"o":248.98,"t":"2026-03-19T04:00:00Z","v":2148781,"vw":248.225002},{"c":247.99,"h":248.61,"l":241.495,"n":49553,"o":245.95,"t":"2026-03-20T04:00:00Z","v":4418979,"vw":247.341413},{"c":247.44,"h":251.06,"l":244.73,"n":42674,"o":248.29,"t":"2026-03-23T04:00:00Z","v":2658602,"vw":247.900662},{"c":239.39,"h":245.28,"l":237.275,"n":50775,"o":245.28,"t":"2026-03-24T04:00:00Z","v":2224941,"vw":239.467634},{"c":235.42,"h":243.2,"l":232.41,"n":44209,"o":241.24,"t":"2026-03-25T04:00:00Z","v":1685768,"vw":236.552271},{"c":239.83,"h":243.62,"l":234.32,"n":41464,"o":234.66,"t":"2026-03-26T04:00:00Z","v":1468596,"vw":240.15441},{"c":229.84,"h":237.87,"l":229.24,"n":62010,"o":237.63,"t":"2026-03-27T04:00:00Z","v":2233954,"vw":230.929003},{"c":235.68,"h":238.54,"l":231.045,"n":53126,"o":232.255,"t":"2026-03-30T04:00:00Z","v":1654110,"vw":235.759517},{"c":239.4,"h":241.21,"l":234.89,"n":41998,"o":234.92,"t":"2026-03-31T04:00:00Z","v":1947353,"vw":238.869587},{"c":237.87,"h":240.49,"l":232.18,"n":44308,"o":238.86,"t":"2026-04-01T04:00:00Z","v":1800901,"vw":238.069606},{"c":238.08,"h":241.46,"l":234.085,"n":41311,"o":239.72,"t":"2026-04-02T04:00:00Z","v":1991059,"vw":237.942923},{"c":237.72,"h":239,"l":234.67,"n":36011,"o":236.84,"t":"2026-04-06T04:00:00Z","v":1190333,"vw":237.823859},{"c":234.96,"h":238.6,"l":232.91,"n":37625,"o":236.33,"t":"2026-04-07T04:00:00Z","v":1319433,"vw":235.016082},{"c":240.65,"h":244.8,"l":239.03,"n":64590,"o":241.145,"t":"2026-04-08T04:00:00Z","v":1990903,"vw":241.54601},{"c":225.13,"h":238.5,"l":217.1801,"n":95491,"o":237.51,"t":"2026-04-09T04:00:00Z","v":3605834,"vw":224.054995},{"c":218.45,"h":223.15,"l":214.1,"n":70610,"o":221.54,"t":"2026-04-10T04:00:00Z","v":2505644,"vw":217.130698},{"c":227.14,"h":227.53,"l":216.415,"n":68122,"o":218.01,"t":"2026-04-13T04:00:00Z","v":2837012,"vw":224.86091},{"c":228.59,"h":230.68,"l":225.08,"n":48069,"o":227.89,"t":"2026-04-14T04:00:00Z","v":1814463,"vw":227.915523},{"c":239.32,"h":240.78,"l":232.2,"n":54752,"o":234.79,"t":"2026-04-15T04:00:00Z","v":1760486,"vw":238.262755},{"c":243.16,"h":245.58,"l":240.42,"n":50205,"o":244.51,"t":"2026-04-16T04:00:00Z","v":1517589,"vw":242.688568},{"c":242.02,"h":250,"l":241.27,"n":48380,"o":249.4,"t":"2026-04-17T04:00:00Z","v":2551621,"vw":243.199999},{"c":245.31,"h":246.3,"l":241.25,"n":39613,"o":241.48,"t":"2026-04-20T04:00:00Z","v":1261079,"vw":244.668404},{"c":245.48,"h":250.91,"l":243.5,"n":47125,"o":245.23,"t":"2026-04-21T04:00:00Z","v":1442846,"vw":246.726509},{"c":247.57,"h":250,"l":245,"n":40848,"o":247.29,"t":"2026-04-22T04:00:00Z","v":1519311,"vw":246.745981},{"c":231.98,"h":241.1,"l":227,"n":71861,"o":240.36,"t":"2026-04-23T04:00:00Z","v":2430065,"vw":231.221513},{"c":237.44,"h":237.74,"l":231.18,"n":44130,"o":232.58,"t":"2026-04-24T04:00:00Z","v":1386863,"vw":235.592557},{"c":235.03,"h":241.575,"l":234.68,"n":50188,"o":235.91,"t":"2026-04-27T04:00:00Z","v":1690123,"vw":236.748596},{"c":234.85,"h":241.99,"l":232.2205,"n":55456,"o":237.97,"t":"2026-04-28T04:00:00Z","v":1706354,"vw":235.322838},{"c":235.87,"h":235.98,"l":231.14,"n":40634,"o":233.84,"t":"2026-04-29T04:00:00Z","v":1238148,"vw":233.900024},{"c":237,"h":237.68,"l":231.15,"n":44198,"o":233.9,"t":"2026-04-30T04:00:00Z","v":1770127,"vw":236.229519},{"c":244.35,"h":246.86,"l":238.42,"n":49060,"o":241.88,"t":"2026-05-01T04:00:00Z","v":2343494,"vw":244.447406},{"c":247.54,"h":249.98,"l":242.76,"n":39185,"o":244.19,"t":"2026-05-04T04:00:00Z","v":1621643,"vw":247.337734},{"c":249.43,"h":250.35,"l":244.9025,"n":42946,"o":247.195,"t":"2026-05-05T04:00:00Z","v":2207801,"vw":248.706232},{"c":243.08,"h":248.75,"l":240,"n":47568,"o":245.382,"t":"2026-05-06T04:00:00Z","v":2074059,"vw":242.688891},{"c":251.04,"h":255.135,"l":246.56,"n":49206,"o":246.56,"t":"2026-05-07T04:00:00Z","v":2027490,"vw":251.774134},{"c":244.5,"h":247.65,"l":241.93,"n":42917,"o":247.65,"t":"2026-05-08T04:00:00Z","v":1748579,"vw":244.593096},{"c":236.07,"h":244.97,"l":234.28,"n":38706,"o":241.83,"t":"2026-05-11T04:00:00Z","v":1927544,"vw":236.892858},{"c":234.87,"h":240.125,"l":233.83,"n":41311,"o":238.03,"t":"2026-05-12T04:00:00Z","v":1492091,"vw":235.992492},{"c":231.03,"h":231.65,"l":225.275,"n":43760,"o":229.4,"t":"2026-05-13T04:00:00Z","v":1743019,"vw":229.479228},{"c":233.86,"h":235.92,"l":227.48,"n":37916,"o":229.88,"t":"2026-05-14T04:00:00Z","v":1748541,"vw":233.517458},{"c":236.62,"h":238.31,"l":234.205,"n":35962,"o":234.88,"t":"2026-05-15T04:00:00Z","v":1529188,"vw":236.30127},{"c":243.49,"h":243.69,"l":234.65,"n":42019,"o":236.1,"t":"2026-05-18T04:00:00Z","v":1808325,"vw":242.072539},{"c":244.16,"h":251.16,"l":243.01,"n":45897,"o":249.03,"t":"2026-05-19T04:00:00Z","v":1980782,"vw":245.703185},{"c":243.63,"h":243.87,"l":233.195,"n":37325,"o":239.75,"t":"2026-05-20T04:00:00Z","v":1712008,"vw":241.8008},{"c":240.19,"h":242.215,"l":234.64,"n":42385,"o":241.99,"t":"2026-05-21T04:00:00Z","v":1993211,"vw":239.476833},{"c":240.99,"h":247,"l":238.46,"n":48057,"o":240.51,"t":"2026-05-22T04:00:00Z","v":2456120,"vw":241.170431},{"c":238.23,"h":240.72,"l":234.37,"n":49894,"o":238.08,"t":"2026-05-26T04:00:00Z","v":2099448,"vw":238.340097},{"c":237,"h":243.31,"l":235,"n":40940,"o":235,"t":"2026-05-27T04:00:00Z","v":1645151,"vw":238.444732},{"c":240.95,"h":244.34,"l":233.5,"n":81326,"o":236.32,"t":"2026-05-28T04:00:00Z","v":4143977,"vw":241.140716},{"c":231.31,"h":233.84,"l":217,"n":116612,"o":225.56,"t":"2026-05-29T04:00:00Z","v":7644568,"vw":228.73317},{"c":248.16,"h":250.49,"l":237.005,"n":78681,"o":237.005,"t":"2026-06-01T04:00:00Z","v":3591779,"vw":246.439246},{"c":236.66,"h":243.155,"l":235.7,"n":55682,"o":241.62,"t":"2026-06-02T04:00:00Z","v":2355252,"vw":237.537045},{"c":229.6,"h":235.2493,"l":228.26,"n":52420,"o":235.01,"t":"2026-06-03T04:00:00Z","v":2414578,"vw":230.088614},{"c":233.64,"h":237.86,"l":231.59,"n":46431,"o":236.48,"t":"2026-06-04T04:00:00Z","v":1924359,"vw":234.482246},{"c":229.96,"h":236.5,"l":229.24,"n":60458,"o":235.08,"t":"2026-06-05T04:00:00Z","v":2685572,"vw":231.820108},{"c":225.04,"h":229.99,"l":224.23,"n":46518,"o":228.01,"t":"2026-06-08T04:00:00Z","v":2091832,"vw":225.885313},{"c":224.08,"h":227.79,"l":220.69,"n":57451,"o":223.47,"t":"2026-06-09T04:00:00Z","v":1867462,"vw":223.971243},{"c":221.28,"h":225.11,"l":218,"n":46357,"o":220.5,"t":"2026-06-10T04:00:00Z","v":1741557,"vw":221.900778},{"c":205.57,"h":221.3399,"l":204.8,"n":83612,"o":219.26,"t":"2026-06-11T04:00:00Z","v":4273318,"vw":210.582264},{"c":198.43,"h":208.74,"l":194.47,"n":110425,"o":206.6,"t":"2026-06-12T04:00:00Z","v":5633371,"vw":198.399983},{"c":198.6,"h":202.87,"l":195.96,"n":65369,"o":199.92,"t":"2026-06-15T04:00:00Z","v":3308005,"vw":198.763099},{"c":201.38,"h":203.95,"l":197.815,"n":52572,"o":197.815,"t":"2026-06-16T04:00:00Z","v":2928823,"vw":201.500618},{"c":193.07,"h":203.8,"l":192.3,"n":53743,"o":196.58,"t":"2026-06-17T04:00:00Z","v":3142448,"vw":195.484253},{"c":193.82,"h":197.89,"l":190.86,"n":88670,"o":194.55,"t":"2026-06-18T04:00:00Z","v":9214480,"vw":193.496501},{"c":187.72,"h":195.94,"l":185.5,"n":80413,"o":190,"t":"2026-06-22T04:00:00Z","v":4671706,"vw":188.248275},{"c":188.78,"h":193.765,"l":187.235,"n":60398,"o":193.27,"t":"2026-06-23T04:00:00Z","v":3327738,"vw":188.91585},{"c":192.61,"h":195.76,"l":188,"n":58730,"o":188.98,"t":"2026-06-24T04:00:00Z","v":2652558,"vw":193.203232},{"c":189.73,"h":194.3125,"l":189,"n":57627,"o":189.07,"t":"2026-06-25T04:00:00Z","v":2460866,"vw":190.743573},{"c":196.26,"h":197.87,"l":191.55,"n":57211,"o":191.65,"t":"2026-06-26T04:00:00Z","v":7756731,"vw":196.048933},{"c":195.24,"h":202.46,"l":194.89,"n":55770,"o":202.46,"t":"2026-06-29T04:00:00Z","v":2589288,"vw":196.80275},{"c":194.42,"h":195,"l":192.255,"n":44318,"o":193.245,"t":"2026-06-30T04:00:00Z","v":2283434,"vw":194.156754},{"c":199.76,"h":204.7,"l":198.49,"n":51990,"o":200,"t":"2026-07-01T04:00:00Z","v":2362848,"vw":201.126086},{"c":207.48,"h":209.92,"l":200.71,"n":63662,"o":200.97,"t":"2026-07-02T04:00:00Z","v":2932436,"vw":207.210125},{"c":207.54,"h":208.81,"l":202.25,"n":41367,"o":204.66,"t":"2026-07-06T04:00:00Z","v":1671946,"vw":206.972388},{"c":212.38,"h":215.99,"l":210.695,"n":50071,"o":215.99,"t":"2026-07-07T04:00:00Z","v":2381741,"vw":213.134466},{"c":206.04,"h":211.9098,"l":205.99,"n":43547,"o":211.1,"t":"2026-07-08T04:00:00Z","v":2051598,"vw":207.311273},{"c":208.58,"h":208.91,"l":198.01,"n":41821,"o":200.47,"t":"2026-07-09T04:00:00Z","v":2026725,"vw":206.861898},{"c":208.45,"h":212.7997,"l":207.19,"n":31015,"o":212,"t":"2026-07-10T04:00:00Z","v":1233986,"vw":208.7642},{"c":212.22,"h":213.78,"l":209.81,"n":33172,"o":210.32,"t":"2026-07-13T04:00:00Z","v":1331519,"vw":212.098788},{"c":205.92,"h":209.93,"l":201.96,"n":36917,"o":201.96,"t":"2026-07-14T04:00:00Z","v":1595475,"vw":206.569809},{"c":208.98,"h":212.62,"l":207.29,"n":44540,"o":207.91,"t":"2026-07-15T04:00:00Z","v":2020789,"vw":208.802056},{"c":217.06,"h":218.52,"l":208.32,"n":47763,"o":212.22,"t":"2026-07-16T04:00:00Z","v":2514435,"vw":215.735102},{"c":218.35,"h":221.81,"l":214.7,"n":59805,"o":217.05,"t":"2026-07-17T04:00:00Z","v":3304179,"vw":217.805224},{"c":217.8,"h":219.14,"l":211.995,"n":41862,"o":215.07,"t":"2026-07-20T04:00:00Z","v":1911018,"vw":216.810781},{"c":211.15,"h":217.6299,"l":210.88,"n":43717,"o":214.51,"t":"2026-07-21T04:00:00Z","v":2094798,"vw":212.582577},{"c":203.5,"h":212.29,"l":202.15,"n":39775,"o":211.95,"t":"2026-07-22T04:00:00Z","v":1794819,"vw":204.225222},{"c":205.26,"h":207.075,"l":202.37,"n":37806,"o":205.55,"t":"2026-07-23T04:00:00Z","v":1839152,"vw":204.718316},{"c":209.75,"h":214.45,"l":204.48,"n":54771,"o":208.75,"t":"2026-07-24T04:00:00Z","v":2889088,"vw":209.301846},{"c":225.91,"h":227.67,"l":212.19,"n":53469,"o":213.51,"t":"2026-07-27T04:00:00Z","v":2601875,"vw":224.133793},{"c":237.38,"h":243.25,"l":229.4,"n":64807,"o":231.49,"t":"2026-07-28T04:00:00Z","v":3886814,"vw":238.676867},{"c":245.25,"h":249.14,"l":238.32,"n":55864,"o":242.17,"t":"2026-07-29T04:00:00Z","v":2432989,"vw":245.341839},{"c":234.97,"h":238.69,"l":231.755,"n":55642,"o":238.09,"t":"2026-07-30T04:00:00Z","v":2688657,"vw":234.816886},{"c":234.2,"h":235.07,"l":227.99,"n":45299,"o":230.44,"t":"2026-07-31T04:00:00Z","v":1951419,"vw":233.090442},{"c":234.71,"h":243.94,"l":233.84,"n":46785,"o":239.6,"t":"2026-08-03T04:00:00Z","v":1922030,"vw":235.953385},{"c":237.21,"h":237.72,"l":229.7,"n":46612,"o":231.19,"t":"2026-08-04T04:00:00Z","v":2115187,"vw":236.239058},{"c":240.03,"h":240.64,"l":235.425,"n":35716,"o":238.43,"t":"2026-08-05T04:00:00Z","v":1487195,"vw":238.891208},{"c":242.47,"h":243,"l":235.26,"n":33535,"o":237.36,"t":"2026-08-06T04:00:00Z","v":1360805,"vw":240.693481},{"c":249.08,"h":252.885,"l":245,"n":37408,"o":245,"t":"2026-08-07T04:00:00Z","v":1822195,"vw":249.050694},{"c":256.07,"h":257.29,"l":246.515,"n":40015,"o":246.515,"t":"2026-08-10T04:00:00Z","v":1681090,"vw":255.423787},{"c":251.59,"h":254.86,"l":249.89,"n":32335,"o":251.51,"t":"2026-08-11T04:00:00Z","v":1938872,"vw":252.004291},{"c":249.51,"h":250.62,"l":245.46,"n":30283,"o":245.71,"t":"2026-08-12T04:00:00Z","v":1415699,"vw":248.417805},{"c":257.96,"h":259.355,"l":242.86,"n":45087,"o":250,"t":"2026-08-13T04:00:00Z","v":2262348,"vw":252.709558},{"c":251.66,"h":260.74,"l":251.29,"n":33379,"o":260,"t":"2026-08-14T04:00:00Z","v":1397709,"vw":252.567162},{"c":241.64,"h":249.98,"l":241.33,"n":35200,"o":248.2,"t":"2026-08-17T04:00:00Z","v":1543689,"vw":243.232439},{"c":246.79,"h":252.3,"l":245,"n":40102,"o":245.31,"t":"2026-08-18T04:00:00Z","v":1646488,"vw":248.100806},{"c":251.29,"h":257.63,"l":243.89,"n":40089,"o":243.89,"t":"2026-08-19T04:00:00Z","v":1558958,"vw":251.724164},{"c":251.02,"h":255.86,"l":250.19,"n":34894,"o":252.47,"t":"2026-08-20T04:00:00Z","v":1482767,"vw":252.011388},{"c":253.825,"h":255.78,"l":246.51,"n":30330,"o":251.02,"t":"2026-08-21T04:00:00Z","v":1795923,"vw":253.323496},{"c":254.42,"h":257.08,"l":252.32,"n":33588,"o":253.58,"t":"2026-08-24T04:00:00Z","v":1408778,"vw":254.411602},{"c":251.21,"h":253.875,"l":248.9,"n":34960,"o":251.42,"t":"2026-08-25T04:00:00Z","v":1790748,"vw":251.704471},{"c":254.77,"h":256.61,"l":245.08,"n":35862,"o":245.27,"t":"2026-08-26T04:00:00Z","v":1739303,"vw":253.831501},{"c":270.58,"h":271.72,"l":260.29,"n":83141,"o":261.47,"t":"2026-08-27T04:00:00Z","v":3964264,"vw":269.226038},{"c":260.66,"h":267,"l":253.16,"n":65059,"o":261.16,"t":"2026-08-28T04:00:00Z","v":3439126,"vw":259.247156},{"c":258.53,"h":262.75,"l":257.4,"n":35243,"o":257.71,"t":"2026-08-31T04:00:00Z","v":1824478,"vw":258.96774},{"c":247.69,"h":256.37,"l":247.345,"n":43127,"o":253.48,"t":"2026-09-01T04:00:00Z","v":1815124,"vw":250.279367},{"c":241.73,"h":248.27,"l":241.05,"n":34991,"o":246.7,"t":"2026-09-02T04:00:00Z","v":1529402,"vw":242.788197},{"c":237.52,"h":250.415,"l":235.875,"n":51708,"o":246.01,"t":"2026-09-03T04:00:00Z","v":2376003,"vw":240.258407},{"c":217.9,"h":232.135,"l":216.2039,"n":80418,"o":232.08,"t":"2026-09-04T04:00:00Z","v":3962611,"vw":219.718064},{"c":212.21,"h":214.78,"l":208.085,"n":58581,"o":214.63,"t":"2026-09-08T04:00:00Z","v":2976695,"vw":211.99835},{"c":206.62,"h":212.03,"l":206.33,"n":43498,"o":212.02,"t":"2026-09-09T04:00:00Z","v":2323387,"vw":207.289441},{"c":211.61,"h":213.89,"l":206.42,"n":51735,"o":207,"t":"2026-09-10T04:00:00Z","v":2246847,"vw":211.265284},{"c":212.4,"h":213.82,"l":209.04,"n":36768,"o":210.5,"t":"2026-09-11T04:00:00Z","v":1612951,"vw":212.265705},{"c":228.93,"h":230.4266,"l":218.92,"n":60971,"o":219.49,"t":"2026-09-14T04:00:00Z","v":2786145,"vw":227.025224},{"c":226.5,"h":232.64,"l":222.54,"n":51537,"o":223.722,"t":"2026-09-15T04:00:00Z","v":3386792,"vw":227.933849},{"c":220.31,"h":225.62,"l":219.19,"n":38063,"o":222.56,"t":"2026-09-16T04:00:00Z","v":1889513,"vw":221.228598},{"c":218.64,"h":220.53,"l":216.4,"n":33967,"o":218.76,"t":"2026-09-17T04:00:00Z","v":1621840,"vw":218.465648},{"c":216.95,"h":220.86,"l":216.07,"n":33388,"o":219.54,"t":"2026-09-18T04:00:00Z","v":4852696,"vw":217.341211},{"c":218.85,"h":219.7,"l":213,"n":35465,"o":216.16,"t":"2026-09-21T04:00:00Z","v":1529184,"vw":218.033787},{"c":219.62,"h":222,"l":215.21,"n":34969,"o":222,"t":"2026-09-22T04:00:00Z","v":1703307,"vw":218.893265},{"c":217.15,"h":220.57,"l":216.11,"n":35293,"o":220.02,"t":"2026-09-23T04:00:00Z","v":1476069,"vw":217.750107},{"c":211.35,"h":218.24,"l":211,"n":43185,"o":217.48,"t":"2026-09-24T04:00:00Z","v":2106136,"vw":212.658389},{"c":209.4,"h":214.27,"l":209.05,"n":39455,"o":211.35,"t":"2026-09-25T04:00:00Z","v":1877693,"vw":210.864022},{"c":207.19,"h":208.21,"l":202.085,"n":37927,"o":206.96,"t":"2026-09-28T04:00:00Z","v":1698587,"vw":206.628072},{"c":203.18,"h":206.05,"l":199.1801,"n":47546,"o":204.65,"t":"2026-09-29T04:00:00Z","v":2186706,"vw":202.400373},{"c":209,"h":210.21,"l":201.48,"n":34652,"o":203.11,"t":"2026-09-30T04:00:00Z","v":1938277,"vw":208.386969},{"c":211.31,"h":216.5091,"l":208.89,"n":42751,"o":213.92,"t":"2026-10-01T04:00:00Z","v":2335052,"vw":212.103356},{"c":212,"h":214.33,"l":210.67,"n":31194,"o":213,"t":"2026-10-02T04:00:00Z","v":1673451,"vw":212.236705},{"c":221.56,"h":226.93,"l":218.21,"n":57321,"o":219.23,"t":"2026-10-05T04:00:00Z","v":3225344,"vw":222.137152},{"c":231.28,"h":231.55,"l":221.7,"n":50300,"o":221.92,"t":"2026-10-06T04:00:00Z","v":2202741,"vw":228.754923},{"c":235.05,"h":236.11,"l":228.76,"n":48743,"o":231.42,"t":"2026-10-07T04:00:00Z","v":2247664,"vw":233.809377},{"c":233.6,"h":236,"l":230.6,"n":44002,"o":232.56,"t":"2026-10-08T04:00:00Z","v":2276163,"vw":233.211377},{"c":235.35,"h":238.59,"l":233.52,"n":37077,"o":235.5,"t":"2026-10-09T04:00:00Z","v":1777875,"vw":235.262703},{"c":233.54,"h":237.27,"l":229.315,"n":37070,"o":234.703,"t":"2026-10-12T04:00:00Z","v":1550911,"vw":233.404065},{"c":230.43,"h":235.89,"l":230.18,"n":31283,"o":232.74,"t":"2026-10-13T04:00:00Z","v":1362065,"vw":231.240636},{"c":231.14,"h":232.39,"l":228.59,"n":37151,"o":230.35,"t":"2026-10-14T04:00:00Z","v":1373782,"vw":230.893049},{"c":245.16,"h":246.74,"l":234.025,"n":47369,"o":234.18,"t":"2026-10-15T04:00:00Z","v":2240200,"vw":244.029722}],"volatilityBars":[{"c":234.75,"h":234.75,"l":234.74,"n":15,"o":234.74,"t":"2026-10-08T08:00:00Z","v":357,"vw":234.745},{"c":234.99,"h":234.99,"l":234.99,"n":9,"o":234.99,"t":"2026-10-08T09:30:00Z","v":279,"vw":234.99},{"c":235.8302,"h":235.8302,"l":235.8302,"n":1,"o":235.8302,"t":"2026-10-08T11:45:00Z","v":348,"vw":235.8302},{"c":235.34,"h":235.34,"l":235.34,"n":1,"o":235.34,"t":"2026-10-08T12:00:00Z","v":150,"vw":235.34},{"c":234.92,"h":234.92,"l":234.92,"n":13,"o":234.92,"t":"2026-10-08T12:15:00Z","v":471,"vw":234.92},{"c":234,"h":234,"l":234,"n":7,"o":234,"t":"2026-10-08T12:45:00Z","v":500,"vw":234},{"c":232.85,"h":236,"l":232.05,"n":1033,"o":232.56,"t":"2026-10-08T13:30:00Z","v":57900,"vw":233.353002},{"c":233.12,"h":233.76,"l":230.675,"n":1488,"o":232.725,"t":"2026-10-08T13:45:00Z","v":63625,"vw":231.836555},{"c":232.01,"h":233.4418,"l":231.045,"n":1520,"o":233.3409,"t":"2026-10-08T14:00:00Z","v":47593,"vw":232.139722},{"c":232.4,"h":232.98,"l":231.79,"n":1411,"o":232.075,"t":"2026-10-08T14:15:00Z","v":38962,"vw":232.292513},{"c":231.26,"h":232.6,"l":231.08,"n":1377,"o":232.465,"t":"2026-10-08T14:30:00Z","v":37208,"vw":231.713035},{"c":230.97,"h":231.865,"l":230.83,"n":1353,"o":231.43,"t":"2026-10-08T14:45:00Z","v":36655,"vw":231.376132},{"c":231.57,"h":232.05,"l":230.99,"n":1363,"o":231.11,"t":"2026-10-08T15:00:00Z","v":39873,"vw":231.512529},{"c":230.76,"h":231.6299,"l":230.61,"n":1270,"o":231.575,"t":"2026-10-08T15:15:00Z","v":31642,"vw":231.007991},{"c":231.405,"h":231.52,"l":230.6,"n":1374,"o":230.755,"t":"2026-10-08T15:30:00Z","v":30897,"vw":231.096961},{"c":231.84,"h":232.01,"l":230.87,"n":1263,"o":231.36,"t":"2026-10-08T15:45:00Z","v":38792,"vw":231.475743},{"c":231.41,"h":231.85,"l":231.29,"n":995,"o":231.83,"t":"2026-10-08T16:00:00Z","v":20584,"vw":231.589531},{"c":231.74,"h":232.36,"l":231.5,"n":1186,"o":231.52,"t":"2026-10-08T16:15:00Z","v":27015,"vw":231.776152},{"c":232.03,"h":232.31,"l":231.645,"n":923,"o":231.72,"t":"2026-10-08T16:30:00Z","v":27044,"vw":231.999778},{"c":233.145,"h":233.29,"l":231.6,"n":1767,"o":232.08,"t":"2026-10-08T16:45:00Z","v":43459,"vw":232.325402},{"c":232.75,"h":233.6,"l":232.26,"n":1175,"o":233.13,"t":"2026-10-08T17:00:00Z","v":31058,"vw":233.010669},{"c":233.035,"h":233.86,"l":232.4501,"n":1365,"o":232.555,"t":"2026-10-08T17:15:00Z","v":34436,"vw":233.267424},{"c":232.49,"h":233.45,"l":232.49,"n":1589,"o":233.03,"t":"2026-10-08T17:30:00Z","v":37220,"vw":232.97409},{"c":232.04,"h":232.455,"l":231.52,"n":1206,"o":232.45,"t":"2026-10-08T17:45:00Z","v":28759,"vw":231.890839},{"c":232.23,"h":232.5,"l":231.4101,"n":1111,"o":232.125,"t":"2026-10-08T18:00:00Z","v":29405,"vw":232.061898},{"c":232.07,"h":232.35,"l":231.95,"n":1144,"o":232.18,"t":"2026-10-08T18:15:00Z","v":28608,"vw":232.209561},{"c":231.32,"h":232.09,"l":231.32,"n":1425,"o":232.03,"t":"2026-10-08T18:30:00Z","v":35410,"vw":231.812126},{"c":232.025,"h":232.0648,"l":231.29,"n":1504,"o":231.31,"t":"2026-10-08T18:45:00Z","v":44963,"vw":231.717249},{"c":232.165,"h":232.62,"l":231.9,"n":1606,"o":232.06,"t":"2026-10-08T19:00:00Z","v":43922,"vw":232.320259},{"c":232.98,"h":233.03,"l":232.23,"n":1746,"o":232.23,"t":"2026-10-08T19:15:00Z","v":54634,"vw":232.788832},{"c":233.37,"h":233.82,"l":232.78,"n":2368,"o":233,"t":"2026-10-08T19:30:00Z","v":74270,"vw":233.299268},{"c":233.74,"h":234.37,"l":233.265,"n":8304,"o":233.3,"t":"2026-10-08T19:45:00Z","v":350240,"vw":233.899747},{"c":233.6,"h":233.75,"l":233.6,"n":134,"o":233.75,"t":"2026-10-08T20:00:00Z","v":892376,"vw":233.600034},{"c":233.6,"h":233.6,"l":233.6,"n":1,"o":233.6,"t":"2026-10-08T20:30:00Z","v":1074,"vw":233.6},{"c":236.64,"h":237.99,"l":234.65,"n":961,"o":235.4,"t":"2026-10-09T13:30:00Z","v":34068,"vw":235.823204},{"c":237.69,"h":238.305,"l":236.62,"n":1243,"o":236.65,"t":"2026-10-09T13:45:00Z","v":45509,"vw":237.401646},{"c":237.845,"h":238.59,"l":236.685,"n":1396,"o":237.795,"t":"2026-10-09T14:00:00Z","v":69124,"vw":237.141653},{"c":236.29,"h":238.13,"l":236.265,"n":1118,"o":238.07,"t":"2026-10-09T14:15:00Z","v":37257,"vw":237.395092},{"c":236.05,"h":236.31,"l":235.4,"n":1181,"o":236.31,"t":"2026-10-09T14:30:00Z","v":45274,"vw":235.802251},{"c":235.075,"h":236.41,"l":234.86,"n":1060,"o":236.04,"t":"2026-10-09T14:45:00Z","v":38271,"vw":235.832713},{"c":235.28,"h":235.375,"l":234.71,"n":1086,"o":235.175,"t":"2026-10-09T15:00:00Z","v":35775,"vw":234.964026},{"c":236.76,"h":236.94,"l":235.56,"n":857,"o":235.56,"t":"2026-10-09T15:15:00Z","v":27409,"vw":236.334879},{"c":235.02,"h":236.85,"l":235.02,"n":1059,"o":236.64,"t":"2026-10-09T15:30:00Z","v":45418,"vw":236.122553},{"c":235.915,"h":236.26,"l":234.6907,"n":1435,"o":235.14,"t":"2026-10-09T15:45:00Z","v":60584,"vw":235.435988},{"c":235.065,"h":236.25,"l":235.065,"n":1064,"o":235.8,"t":"2026-10-09T16:00:00Z","v":49747,"vw":235.971185},{"c":235.245,"h":235.335,"l":234.74,"n":916,"o":235.03,"t":"2026-10-09T16:15:00Z","v":32351,"vw":235.030862},{"c":235.29,"h":235.41,"l":234.68,"n":850,"o":235.245,"t":"2026-10-09T16:30:00Z","v":22873,"vw":235.095855},{"c":235.41,"h":235.525,"l":235,"n":802,"o":235.31,"t":"2026-10-09T16:45:00Z","v":21991,"vw":235.261092},{"c":235.25,"h":235.53,"l":234.96,"n":971,"o":235.38,"t":"2026-10-09T17:00:00Z","v":35666,"vw":235.290913},{"c":235.49,"h":235.49,"l":235.04,"n":821,"o":235.28,"t":"2026-10-09T17:15:00Z","v":24159,"vw":235.258784},{"c":235.15,"h":235.69,"l":234.94,"n":927,"o":235.58,"t":"2026-10-09T17:30:00Z","v":28340,"vw":235.294219},{"c":235.275,"h":235.37,"l":234.92,"n":1201,"o":235.21,"t":"2026-10-09T17:45:00Z","v":53625,"vw":235.214965},{"c":235.14,"h":235.64,"l":235.14,"n":951,"o":235.35,"t":"2026-10-09T18:00:00Z","v":29233,"vw":235.323354},{"c":234.66,"h":235.12,"l":234.62,"n":1222,"o":235.065,"t":"2026-10-09T18:15:00Z","v":41360,"vw":234.947332},{"c":234.44,"h":234.98,"l":234.39,"n":1399,"o":234.645,"t":"2026-10-09T18:30:00Z","v":42240,"vw":234.665121},{"c":234.39,"h":234.86,"l":234.17,"n":1607,"o":234.475,"t":"2026-10-09T18:45:00Z","v":58123,"vw":234.457621},{"c":233.89,"h":234.41,"l":233.89,"n":1703,"o":234.275,"t":"2026-10-09T19:00:00Z","v":57255,"vw":234.223812},{"c":233.97,"h":234.22,"l":233.66,"n":2090,"o":233.94,"t":"2026-10-09T19:15:00Z","v":76200,"vw":233.895841},{"c":233.72,"h":234.245,"l":233.52,"n":2223,"o":233.97,"t":"2026-10-09T19:30:00Z","v":86096,"vw":233.800517},{"c":235.38,"h":235.48,"l":233.74,"n":6277,"o":233.8,"t":"2026-10-09T19:45:00Z","v":261299,"vw":234.700785},{"c":235.35,"h":235.35,"l":235.35,"n":102,"o":235.35,"t":"2026-10-09T20:00:00Z","v":356365,"vw":235.35},{"c":235,"h":235,"l":235,"n":16,"o":235,"t":"2026-10-09T23:30:00Z","v":309,"vw":235},{"c":234.5,"h":234.5,"l":234.5,"n":2,"o":234.5,"t":"2026-10-09T23:45:00Z","v":203,"vw":234.5},{"c":235.35,"h":235.35,"l":235,"n":22,"o":235,"t":"2026-10-12T08:00:00Z","v":423,"vw":235.207813},{"c":231.19,"h":231.19,"l":231.19,"n":2,"o":231.19,"t":"2026-10-12T08:45:00Z","v":300,"vw":231.19},{"c":236,"h":236.5,"l":234.98,"n":50,"o":234.98,"t":"2026-10-12T10:00:00Z","v":1147,"vw":235.982968},{"c":235.31,"h":235.5,"l":235.31,"n":14,"o":235.5,"t":"2026-10-12T10:15:00Z","v":315,"vw":235.436667},{"c":234.01,"h":234.73,"l":233.89,"n":36,"o":234.73,"t":"2026-10-12T10:45:00Z","v":1424,"vw":234.276407},{"c":233.24,"h":234.5,"l":233.24,"n":16,"o":234.5,"t":"2026-10-12T11:00:00Z","v":849,"vw":233.980402},{"c":234.5,"h":234.91,"l":234.5,"n":4,"o":234.91,"t":"2026-10-12T12:00:00Z","v":412,"vw":234.701367},{"c":234,"h":234.5,"l":234,"n":9,"o":234.49,"t":"2026-10-12T12:15:00Z","v":901,"vw":234.243678},{"c":233.91,"h":233.91,"l":233.7,"n":7,"o":233.7,"t":"2026-10-12T12:30:00Z","v":400,"vw":233.84},{"c":231.15,"h":233.6,"l":231.15,"n":71,"o":233.59,"t":"2026-10-12T12:45:00Z","v":3172,"vw":232.584211},{"c":234.27,"h":234.27,"l":230.0025,"n":16,"o":230.0025,"t":"2026-10-12T13:15:00Z","v":1268,"vw":232.990434},{"c":233.775,"h":237.27,"l":232.74,"n":1257,"o":234.703,"t":"2026-10-12T13:30:00Z","v":70736,"vw":234.415684},{"c":232.4925,"h":233.775,"l":231.4101,"n":1458,"o":233.74,"t":"2026-10-12T13:45:00Z","v":75007,"vw":232.155916},{"c":229.79,"h":232.36,"l":229.79,"n":1351,"o":232.36,"t":"2026-10-12T14:00:00Z","v":60898,"vw":231.080654},{"c":230.72,"h":230.91,"l":229.315,"n":1760,"o":229.98,"t":"2026-10-12T14:15:00Z","v":55573,"vw":229.934109},{"c":232.69,"h":233.51,"l":230.57,"n":1644,"o":230.57,"t":"2026-10-12T14:30:00Z","v":62800,"vw":232.364142},{"c":233.06,"h":233.31,"l":232.555,"n":1078,"o":232.83,"t":"2026-10-12T14:45:00Z","v":33573,"vw":233.006202},{"c":234.22,"h":234.49,"l":233.16,"n":1306,"o":233.2,"t":"2026-10-12T15:00:00Z","v":38947,"vw":233.785662},{"c":234.65,"h":234.65,"l":233.895,"n":1331,"o":233.98,"t":"2026-10-12T15:15:00Z","v":43519,"vw":234.239853},{"c":233.54,"h":234.67,"l":233.245,"n":1253,"o":234.65,"t":"2026-10-12T15:30:00Z","v":33807,"vw":233.948999},{"c":233.725,"h":233.79,"l":233.2246,"n":807,"o":233.485,"t":"2026-10-12T15:45:00Z","v":21015,"vw":233.563981},{"c":234.01,"h":234.01,"l":233.4,"n":914,"o":233.85,"t":"2026-10-12T16:00:00Z","v":21328,"vw":233.721501},{"c":233.86,"h":234.13,"l":233.68,"n":739,"o":233.9,"t":"2026-10-12T16:15:00Z","v":15370,"vw":233.907933},{"c":234.34,"h":234.36,"l":233.8,"n":664,"o":233.89,"t":"2026-10-12T16:30:00Z","v":14495,"vw":234.125069},{"c":234.32,"h":234.69,"l":234.005,"n":1012,"o":234.22,"t":"2026-10-12T16:45:00Z","v":25428,"vw":234.323605},{"c":234.13,"h":234.4,"l":233.93,"n":604,"o":234.31,"t":"2026-10-12T17:00:00Z","v":11131,"vw":234.203625},{"c":234.185,"h":234.2099,"l":233.675,"n":1048,"o":234.05,"t":"2026-10-12T17:15:00Z","v":21919,"vw":233.99765},{"c":233.665,"h":234.19,"l":233.57,"n":845,"o":234.175,"t":"2026-10-12T17:30:00Z","v":19952,"vw":233.948632},{"c":233.51,"h":233.84,"l":233.48,"n":838,"o":233.5963,"t":"2026-10-12T17:45:00Z","v":17366,"vw":233.609679},{"c":233.8,"h":234.04,"l":233.49,"n":910,"o":233.505,"t":"2026-10-12T18:00:00Z","v":21878,"vw":233.700537},{"c":233.815,"h":234.065,"l":233.69,"n":964,"o":233.91,"t":"2026-10-12T18:15:00Z","v":22064,"vw":233.879109},{"c":233.75,"h":233.88,"l":233.45,"n":1133,"o":233.795,"t":"2026-10-12T18:30:00Z","v":25383,"vw":233.678789},{"c":234.17,"h":234.24,"l":233.78,"n":1099,"o":233.78,"t":"2026-10-12T18:45:00Z","v":24544,"vw":233.990034},{"c":234.78,"h":234.94,"l":233.97,"n":1626,"o":234.16,"t":"2026-10-12T19:00:00Z","v":51636,"vw":234.56659},{"c":234.81,"h":235.11,"l":234.68,"n":1825,"o":234.83,"t":"2026-10-12T19:15:00Z","v":38172,"vw":234.800469},{"c":234.1,"h":234.88,"l":234.1,"n":2378,"o":234.8,"t":"2026-10-12T19:30:00Z","v":68452,"vw":234.567705},{"c":233.58,"h":234.455,"l":233.24,"n":5460,"o":234.195,"t":"2026-10-12T19:45:00Z","v":199999,"vw":233.638787},{"c":233.54,"h":233.61,"l":233.54,"n":104,"o":233.61,"t":"2026-10-12T20:00:00Z","v":382175,"vw":233.540019},{"c":233.48,"h":233.48,"l":233.48,"n":1,"o":233.48,"t":"2026-10-12T22:45:00Z","v":100,"vw":233.48},{"c":233.47,"h":233.47,"l":233.47,"n":1,"o":233.47,"t":"2026-10-12T23:45:00Z","v":150,"vw":233.47},{"c":233.5,"h":234.2,"l":233.5,"n":53,"o":234.2,"t":"2026-10-13T08:00:00Z","v":766,"vw":233.807018},{"c":234.89,"h":234.89,"l":234.89,"n":3,"o":234.89,"t":"2026-10-13T11:00:00Z","v":119,"vw":234.89},{"c":233.75,"h":234.37,"l":233.67,"n":50,"o":233.67,"t":"2026-10-13T11:30:00Z","v":1204,"vw":234.075634},{"c":228,"h":233,"l":225.05,"n":136,"o":232.83,"t":"2026-10-13T11:45:00Z","v":6890,"vw":230.929168},{"c":231.02,"h":231.02,"l":227.97,"n":31,"o":227.97,"t":"2026-10-13T12:00:00Z","v":3203,"vw":228.278767},{"c":231.03,"h":231.03,"l":231.03,"n":1,"o":231.03,"t":"2026-10-13T12:15:00Z","v":114,"vw":231.03},{"c":235.24,"h":235.89,"l":231.6,"n":1262,"o":232.74,"t":"2026-10-13T13:30:00Z","v":59484,"vw":233.297796},{"c":233.2,"h":235.28,"l":232.625,"n":1249,"o":235.1,"t":"2026-10-13T13:45:00Z","v":51404,"vw":234.173144},{"c":232.245,"h":233.63,"l":231.78,"n":1167,"o":233.39,"t":"2026-10-13T14:00:00Z","v":35217,"vw":232.698357},{"c":232.925,"h":233.05,"l":231.85,"n":847,"o":232.14,"t":"2026-10-13T14:15:00Z","v":27816,"vw":232.59951},{"c":231.53,"h":232.8,"l":231.315,"n":980,"o":232.8,"t":"2026-10-13T14:30:00Z","v":26967,"vw":231.970636},{"c":231.99,"h":232.18,"l":231.29,"n":925,"o":231.7,"t":"2026-10-13T14:45:00Z","v":26177,"vw":231.793503},{"c":232.24,"h":232.29,"l":230.755,"n":1226,"o":232.06,"t":"2026-10-13T15:00:00Z","v":53835,"vw":231.329334},{"c":232.985,"h":233.09,"l":231.95,"n":1054,"o":232.195,"t":"2026-10-13T15:15:00Z","v":37405,"vw":232.684862},{"c":232.14,"h":233.1,"l":232.02,"n":995,"o":232.91,"t":"2026-10-13T15:30:00Z","v":25071,"vw":232.530822},{"c":231.57,"h":232.165,"l":231.57,"n":581,"o":232.0755,"t":"2026-10-13T15:45:00Z","v":11056,"vw":231.794324},{"c":231.43,"h":231.66,"l":231.315,"n":749,"o":231.58,"t":"2026-10-13T16:00:00Z","v":20074,"vw":231.495909},{"c":231.475,"h":231.62,"l":231.135,"n":668,"o":231.3,"t":"2026-10-13T16:15:00Z","v":13487,"vw":231.308455},{"c":231.4385,"h":231.635,"l":230.84,"n":794,"o":231.475,"t":"2026-10-13T16:30:00Z","v":25392,"vw":231.269644},{"c":230.65,"h":231.3795,"l":230.215,"n":977,"o":231.3795,"t":"2026-10-13T16:45:00Z","v":23480,"vw":230.584043},{"c":231.145,"h":231.27,"l":230.65,"n":707,"o":230.69,"t":"2026-10-13T17:00:00Z","v":15110,"vw":230.905533},{"c":231.015,"h":231.2,"l":230.74,"n":650,"o":230.9,"t":"2026-10-13T17:15:00Z","v":16016,"vw":230.967854},{"c":231.12,"h":231.35,"l":230.8025,"n":794,"o":231.01,"t":"2026-10-13T17:30:00Z","v":21815,"vw":231.03706},{"c":231.27,"h":231.305,"l":230.89,"n":753,"o":231.14,"t":"2026-10-13T17:45:00Z","v":13207,"vw":231.097795},{"c":231.445,"h":231.76,"l":231.145,"n":811,"o":231.305,"t":"2026-10-13T18:00:00Z","v":20242,"vw":231.470599},{"c":231.52,"h":231.52,"l":231.0201,"n":885,"o":231.44,"t":"2026-10-13T18:15:00Z","v":24413,"vw":231.158292},{"c":231.805,"h":231.9799,"l":231.53,"n":808,"o":231.7,"t":"2026-10-13T18:30:00Z","v":20162,"vw":231.776388},{"c":231.83,"h":232.21,"l":231.72,"n":873,"o":231.73,"t":"2026-10-13T18:45:00Z","v":19495,"vw":231.930738},{"c":232.4,"h":232.56,"l":231.4501,"n":1414,"o":231.87,"t":"2026-10-13T19:00:00Z","v":59175,"vw":231.970525},{"c":231.49,"h":232.64,"l":231.43,"n":1394,"o":232.38,"t":"2026-10-13T19:15:00Z","v":32912,"vw":231.852755},{"c":230.85,"h":231.69,"l":230.695,"n":1902,"o":231.565,"t":"2026-10-13T19:30:00Z","v":53031,"vw":231.204852},{"c":230.39,"h":230.99,"l":230.18,"n":5245,"o":230.85,"t":"2026-10-13T19:45:00Z","v":188392,"vw":230.424985},{"c":230.9547,"h":230.9547,"l":230.34,"n":93,"o":230.34,"t":"2026-10-13T20:00:00Z","v":394469,"vw":230.442466},{"c":230.43,"h":230.43,"l":230.43,"n":2,"o":230.43,"t":"2026-10-13T20:30:00Z","v":1503,"vw":230.43},{"c":230.43,"h":230.43,"l":230.43,"n":4,"o":230.43,"t":"2026-10-13T22:45:00Z","v":235,"vw":230.43},{"c":229.02,"h":229.62,"l":229.02,"n":21,"o":229.62,"t":"2026-10-14T12:30:00Z","v":956,"vw":229.267241},{"c":228.62,"h":228.62,"l":228.62,"n":9,"o":228.62,"t":"2026-10-14T13:15:00Z","v":200,"vw":228.62},{"c":231.4153,"h":232.39,"l":228.59,"n":814,"o":230.35,"t":"2026-10-14T13:30:00Z","v":39423,"vw":230.95125},{"c":229.67,"h":232.07,"l":229.51,"n":1203,"o":231.35,"t":"2026-10-14T13:45:00Z","v":50802,"vw":230.945535},{"c":231.22,"h":231.37,"l":229.34,"n":1598,"o":229.43,"t":"2026-10-14T14:00:00Z","v":79008,"vw":230.285029},{"c":231.53,"h":231.79,"l":230.41,"n":916,"o":230.93,"t":"2026-10-14T14:15:00Z","v":28338,"vw":231.002595},{"c":231.36,"h":231.78,"l":230.81,"n":1166,"o":231.525,"t":"2026-10-14T14:30:00Z","v":39202,"vw":231.338401},{"c":231.7,"h":231.945,"l":231.16,"n":1093,"o":231.4,"t":"2026-10-14T14:45:00Z","v":32136,"vw":231.572111},{"c":231.115,"h":231.87,"l":231.115,"n":862,"o":231.82,"t":"2026-10-14T15:00:00Z","v":20343,"vw":231.42414},{"c":231.18,"h":231.57,"l":230.94,"n":954,"o":231.3299,"t":"2026-10-14T15:15:00Z","v":21078,"vw":231.264019},{"c":231.085,"h":231.7,"l":230.79,"n":1123,"o":231.015,"t":"2026-10-14T15:30:00Z","v":26823,"vw":231.295112},{"c":230.545,"h":231.58,"l":230.545,"n":1022,"o":231.18,"t":"2026-10-14T15:45:00Z","v":23358,"vw":231.20999},{"c":231.37,"h":231.805,"l":230.69,"n":1086,"o":230.74,"t":"2026-10-14T16:00:00Z","v":34183,"vw":231.32522},{"c":231.63,"h":231.895,"l":230.985,"n":1415,"o":231.42,"t":"2026-10-14T16:15:00Z","v":35246,"vw":231.430136},{"c":231.06,"h":231.84,"l":230.8601,"n":1081,"o":231.84,"t":"2026-10-14T16:30:00Z","v":26101,"vw":231.239285},{"c":230.61,"h":231.31,"l":230.395,"n":763,"o":230.935,"t":"2026-10-14T16:45:00Z","v":13200,"vw":230.919943},{"c":229.21,"h":230.65,"l":229.21,"n":920,"o":230.58,"t":"2026-10-14T17:00:00Z","v":19717,"vw":229.810799},{"c":229.665,"h":229.855,"l":229.13,"n":1066,"o":229.13,"t":"2026-10-14T17:15:00Z","v":21061,"vw":229.528221},{"c":230.16,"h":230.505,"l":229.35,"n":1120,"o":229.47,"t":"2026-10-14T17:30:00Z","v":36755,"vw":229.991809},{"c":230.65,"h":230.71,"l":230.18,"n":1502,"o":230.25,"t":"2026-10-14T17:45:00Z","v":18693,"vw":230.485324},{"c":230.53,"h":230.69,"l":230.03,"n":1477,"o":230.69,"t":"2026-10-14T18:00:00Z","v":28013,"vw":230.382325},{"c":230.28,"h":230.81,"l":230.13,"n":1472,"o":230.51,"t":"2026-10-14T18:15:00Z","v":25224,"vw":230.487148},{"c":230.52,"h":230.52,"l":229.96,"n":1141,"o":230.31,"t":"2026-10-14T18:30:00Z","v":22409,"vw":230.275876},{"c":229.69,"h":230.75,"l":229.69,"n":1767,"o":230.475,"t":"2026-10-14T18:45:00Z","v":35395,"vw":230.222839},{"c":230.07,"h":230.32,"l":229.5,"n":1351,"o":229.5,"t":"2026-10-14T19:00:00Z","v":32905,"vw":229.99561},{"c":230.51,"h":230.57,"l":230.22,"n":1665,"o":230.22,"t":"2026-10-14T19:15:00Z","v":29160,"vw":230.417952},{"c":230.585,"h":230.76,"l":230.26,"n":1562,"o":230.53,"t":"2026-10-14T19:30:00Z","v":34118,"vw":230.513991},{"c":231.14,"h":231.28,"l":230.13,"n":5722,"o":230.69,"t":"2026-10-14T19:45:00Z","v":174401,"vw":230.746998},{"c":231.14,"h":231.14,"l":231.14,"n":115,"o":231.14,"t":"2026-10-14T20:00:00Z","v":349284,"vw":231.14},{"c":231.14,"h":231.14,"l":231.14,"n":1,"o":231.14,"t":"2026-10-14T20:45:00Z","v":635,"vw":231.14},{"c":231,"h":231,"l":231,"n":3,"o":231,"t":"2026-10-14T21:00:00Z","v":171,"vw":231},{"c":231.87,"h":231.87,"l":231.87,"n":3,"o":231.87,"t":"2026-10-15T11:00:00Z","v":282,"vw":231.87},{"c":231.1,"h":231.995,"l":230.562,"n":71,"o":231.35,"t":"2026-10-15T13:00:00Z","v":9749,"vw":231.299525},{"c":232.69,"h":232.69,"l":232.69,"n":25,"o":232.69,"t":"2026-10-15T13:15:00Z","v":956,"vw":232.69},{"c":241.78,"h":242.4775,"l":233.98,"n":3130,"o":233.98,"t":"2026-10-15T13:30:00Z","v":122890,"vw":238.828973},{"c":244.2,"h":244.59,"l":240.92,"n":3156,"o":241.48,"t":"2026-10-15T13:45:00Z","v":120305,"vw":242.687776},{"c":244.44,"h":246.74,"l":243.56,"n":4012,"o":244.32,"t":"2026-10-15T14:00:00Z","v":224095,"vw":244.883903},{"c":244.11,"h":244.87,"l":242.72,"n":2503,"o":244.315,"t":"2026-10-15T14:15:00Z","v":120594,"vw":243.953004},{"c":242.79,"h":244.64,"l":241.8375,"n":2327,"o":243.93,"t":"2026-10-15T14:30:00Z","v":76800,"vw":243.520465},{"c":243.22,"h":243.77,"l":241.94,"n":1801,"o":242.78,"t":"2026-10-15T14:45:00Z","v":63324,"vw":242.934832},{"c":243.78,"h":244.25,"l":243.18,"n":1474,"o":243.22,"t":"2026-10-15T15:00:00Z","v":47429,"vw":243.779391},{"c":242.74,"h":243.805,"l":242.28,"n":1868,"o":243.805,"t":"2026-10-15T15:15:00Z","v":65556,"vw":242.758392},{"c":243.185,"h":244.19,"l":242.49,"n":1458,"o":242.67,"t":"2026-10-15T15:30:00Z","v":60097,"vw":243.276328},{"c":243.41,"h":244.46,"l":243.1925,"n":1372,"o":243.1925,"t":"2026-10-15T15:45:00Z","v":42235,"vw":243.875425},{"c":242.35,"h":243.665,"l":241.6632,"n":1641,"o":243.52,"t":"2026-10-15T16:00:00Z","v":80947,"vw":242.140926},{"c":243.28,"h":243.32,"l":242.05,"n":1153,"o":242.35,"t":"2026-10-15T16:15:00Z","v":36774,"vw":242.832351},{"c":243.81,"h":243.86,"l":243.07,"n":1159,"o":243.295,"t":"2026-10-15T16:30:00Z","v":35693,"vw":243.348599},{"c":243.33,"h":243.97,"l":243.21,"n":852,"o":243.78,"t":"2026-10-15T16:45:00Z","v":20696,"vw":243.589594},{"c":243.53,"h":243.635,"l":243.43,"n":173,"o":243.635,"t":"2026-10-15T18:00:00Z","v":4105,"vw":243.541385},{"c":243.42,"h":244,"l":243.275,"n":1526,"o":243.62,"t":"2026-10-15T18:15:00Z","v":47638,"vw":243.651629},{"c":243.6,"h":243.7,"l":243.18,"n":1481,"o":243.38,"t":"2026-10-15T18:30:00Z","v":50267,"vw":243.507714},{"c":243.4,"h":243.64,"l":242.645,"n":1587,"o":243.63,"t":"2026-10-15T18:45:00Z","v":51754,"vw":243.203185},{"c":243.88,"h":243.985,"l":243.34,"n":1870,"o":243.44,"t":"2026-10-15T19:00:00Z","v":69887,"vw":243.752446},{"c":244.45,"h":244.79,"l":243.9,"n":1914,"o":243.95,"t":"2026-10-15T19:15:00Z","v":64487,"vw":244.388597},{"c":245.73,"h":245.79,"l":244.29,"n":2721,"o":244.36,"t":"2026-10-15T19:30:00Z","v":93957,"vw":244.935572},{"c":245.16,"h":246,"l":244.66,"n":7646,"o":245.68,"t":"2026-10-15T19:45:00Z","v":326114,"vw":245.482908},{"c":245.16,"h":245.43,"l":245.16,"n":134,"o":245.16,"t":"2026-10-15T20:00:00Z","v":400859,"vw":245.160089}],"expiry":"2026-10-16","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":2.45,"strike":339.68329350142346,"iv":4.44836591661211,"gamma":0.0030987155153746593,"theta":-5.006613301351027,"vega":0.022472412263332357,"rho":0.0006010129626441928,"breakevenPct":39.55510421823439},{"delta":0.15,"premium":2.430420087437439,"strike":284.69406386621,"iv":2.588916388709049,"gamma":0.007106162382173584,"theta":-3.885844677539966,"vega":0.02986689745226632,"rho":0.0009351962998525108,"breakevenPct":17.117182229420546},{"delta":0.2,"premium":1.3309793645813874,"strike":255.72181051431684,"iv":0.9367362568367044,"gamma":0.023733822201840823,"theta":-1.701557537095419,"vega":0.035811951077089746,"rho":0.0012963585469499093,"breakevenPct":4.851031929718647},{"delta":0.25,"premium":1.047632898940229,"strike":250.19399627663054,"iv":0.5577631610717801,"gamma":0.04512448319501341,"theta":-1.1417172641306967,"vega":0.04073498809545719,"rho":0.0016329613332669243,"breakevenPct":2.480677588338544},{"delta":0.3,"premium":1.9089176829268293,"strike":251.3262195121951,"iv":0.824405487804878,"gamma":0.03472713414634146,"theta":-1.8146795731707317,"vega":0.04433810975609756,"rho":0.0019459932086932571,"breakevenPct":3.2938232970802526},{"delta":0.35,"premium":1.819994918699187,"strike":248.78556910569105,"iv":0.6358892276422765,"gamma":0.04798932926829268,"theta":-1.4895271341463416,"vega":0.04723445121951219,"rho":0.0022812904802000868,"breakevenPct":2.221228595362314},{"delta":0.4,"premium":2.3064189189189186,"strike":247.0608108108108,"iv":0.6071337837837838,"gamma":0.051028378378378376,"theta":-1.507772972972973,"vega":0.04913918918918919,"rho":0.0026026574912283553,"breakevenPct":1.7161158956313183},{"delta":0.45,"premium":3.3821657183499285,"strike":246.1717638691323,"iv":0.7420199857752489,"gamma":0.043595945945945944,"theta":-1.8777587482219062,"vega":0.05002823613086771,"rho":0.002909755854883846,"breakevenPct":1.7922701857897825},{"delta":0.5,"premium":4.457912517780938,"strike":245.28271692745378,"iv":0.8769061877667139,"gamma":0.03616351351351352,"theta":-2.247744523470839,"vega":0.050917283072546234,"rho":0.0032168542185393367,"breakevenPct":1.8684244759482471},{"delta":0.55,"premium":4.699484156226971,"strike":244.37177597641858,"iv":0.8297629329403093,"gamma":0.03819756816507001,"theta":-2.1099389830508475,"vega":0.050270228445099485,"rho":0.0035449780602508744,"breakevenPct":1.595390819320262},{"delta":0.6,"premium":4.552100221075903,"strike":243.4506263817244,"iv":0.6977437730287399,"gamma":0.04464561532792925,"theta":-1.7353627118644068,"vega":0.0489069270449521,"rho":0.0038829055706161106,"breakevenPct":1.1595393224018218},{"delta":0.65,"premium":4.4047162859248346,"strike":242.5294767870302,"iv":0.56572461311717,"gamma":0.051093662490788505,"theta":-1.3607864406779657,"vega":0.047543625644804716,"rho":0.004220833080981348,"breakevenPct":0.7236878254833805},{"delta":0.7,"premium":7.595338208409506,"strike":239.72120658135285,"iv":0.8533521023765995,"gamma":0.03180859232175503,"theta":-1.9167138939670934,"vega":0.04454277879341865,"rho":0.0044727572958677105,"breakevenPct":0.8796478992341081},{"delta":0.75,"premium":9.56089879688606,"strike":237.47523000707713,"iv":0.940305024769993,"gamma":0.02625640481245577,"theta":-1.9360555555555559,"vega":0.0407345364472753,"rho":0.004754479969673795,"breakevenPct":0.7652670924960084},{"delta":0.8,"premium":9.950141542816702,"strike":236.59058740268932,"iv":0.8440559094125972,"gamma":0.024699433828733193,"theta":-1.541611111111111,"vega":0.03482512384996461,"rho":0.005078680260937165,"breakevenPct":0.5631950340618488},{"delta":0.85,"premium":10.339384288747345,"strike":235.7059447983015,"iv":0.7478067940552018,"gamma":0.023142462845010616,"theta":-1.1471666666666671,"vega":0.028915711252653933,"rho":0.005402880552200532,"breakevenPct":0.36112297562768947},{"delta":0.9,"premium":15.137931034482758,"strike":230.63577586206895,"iv":0.9340168103448274,"gamma":0.014732327586206897,"theta":-1.0816758620689653,"vega":0.02250818965517241,"rho":0.005607953183500267,"breakevenPct":0.25032913058889134}],"put":[{"delta":0.1,"premium":1.7744184695705152,"strike":208.0559614129607,"iv":2.666647748712996,"gamma":0.006102382538845665,"theta":-3.044826525014643,"vega":0.022472823023375808,"rho":-0.0007181421463429482,"breakevenPct":15.85840147520387},{"delta":0.15,"premium":2.4336535449688728,"strike":217.74117720537728,"iv":2.3242054915418433,"gamma":0.008111123410722046,"theta":-3.468237795032679,"vega":0.029852737779775585,"rho":-0.0010709920380430242,"breakevenPct":12.176732068686396},{"delta":0.2,"premium":1.416754269756877,"strike":232.74460913473462,"iv":1.1286622147149166,"gamma":0.031250096016148136,"theta":-1.839655955271396,"vega":0.035573026776851244,"rho":-0.0013824293741574467,"breakevenPct":5.642088895016427},{"delta":0.25,"premium":1.1677413156555398,"strike":240.43346663509917,"iv":0.5744603253154533,"gamma":0.04250216177836009,"theta":-1.15793765774435,"vega":0.040118332107887955,"rho":-0.0017119998125072027,"breakevenPct":2.404256273681011},{"delta":0.3,"premium":1.6377895221317624,"strike":241.27283843237814,"iv":0.6208208755528809,"gamma":0.04262313587325851,"theta":-1.3628776830309666,"vega":0.043563363745626395,"rho":-0.0020585503808316034,"breakevenPct":2.2536103319275624},{"delta":0.35,"premium":2.1078377286079855,"strike":242.1122102296571,"iv":0.6671814257903085,"gamma":0.042744109968156925,"theta":-1.567817708317583,"vega":0.047008395383364834,"rho":-0.0024051009491560037,"breakevenPct":2.1029643901741144},{"delta":0.4,"premium":2.4403203971119134,"strike":243.10694945848377,"iv":0.6586409747292419,"gamma":0.04576191335740072,"theta":-1.6066606498194946,"vega":0.0492312274368231,"rho":-0.002749118986356793,"breakevenPct":1.832832003029919},{"delta":0.45,"premium":2.6546705776173285,"strike":244.2351083032491,"iv":0.6029550541516245,"gamma":0.0512673285198556,"theta":-1.5028700361010832,"vega":0.05040451263537906,"rho":-0.003090962247759983,"breakevenPct":1.4600922966096557},{"delta":0.5,"premium":3.202093844601413,"strike":245.4061553985873,"iv":0.6001293642785066,"gamma":0.05240060544904137,"theta":-1.5145921291624622,"vega":0.051021291624621594,"rho":-0.003441220924724412,"breakevenPct":1.2057180804430307},{"delta":0.55,"premium":4.450832492431889,"strike":246.66750756811302,"iv":0.7086056508577196,"gamma":0.04432795156407668,"theta":-1.7695366296670034,"vega":0.050466296670030275,"rho":-0.0038091990170631283,"breakevenPct":1.200573064251458},{"delta":0.6,"premium":5.5113414634146345,"strike":247.91463414634146,"iv":0.7733834146341463,"gamma":0.038734634146341464,"theta":-1.8925219512195122,"vega":0.04935365853658537,"rho":-0.00417243510733042,"breakevenPct":1.1244523238183923},{"delta":0.65,"premium":6.206463414634147,"strike":249.1341463414634,"iv":0.7533346341463414,"gamma":0.037954146341463414,"theta":-1.759351219512195,"vega":0.047158536585365854,"rho":-0.004526466134753187,"breakevenPct":0.9105551775047815},{"delta":0.7,"premium":7.579854368932036,"strike":250.87985436893203,"iv":0.7946012135922328,"gamma":0.03440849514563108,"theta":-1.7455354368932037,"vega":0.04457936893203884,"rho":-0.004898249380198265,"breakevenPct":0.7586882036221183},{"delta":0.75,"premium":10.751833976833975,"strike":254.18677606177607,"iv":0.9509567567567567,"gamma":0.02629111969111969,"theta":-1.8778045366795368,"vega":0.040383494208494214,"rho":-0.0053179824738485496,"breakevenPct":0.7036457476986057},{"delta":0.8,"premium":14.081949806949808,"strike":257.80646718146716,"iv":1.067172972972973,"gamma":0.02069266409266409,"theta":-1.8426211389961389,"vega":0.035412451737451736,"rho":-0.005742857920259516,"breakevenPct":0.5855288894936428},{"delta":0.85,"premium":16.63910614525139,"strike":260.78910614525137,"iv":1.0889184357541897,"gamma":0.01722318435754191,"theta":-1.5801885474860333,"vega":0.02979497206703911,"rho":-0.00614668619622832,"breakevenPct":0.41197585250448315},{"delta":0.9,"premium":39.07891692640817,"strike":283.2549954913959,"iv":1.934423565377617,"gamma":0.008388884382916592,"theta":-1.9736470571013425,"vega":0.022188402760346924,"rho":-0.00709041335096404,"breakevenPct":0.4013384871154721}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":339.68329350142346,"iv":4.44836591661211,"gamma":0.0030987155153746593,"theta":-5.006613301351027,"vega":0.022472412263332357,"rho":0.0006010129626441928,"breakevenPct":39.55510421823439},{"delta":0.15,"premium":2.430420087437439,"strike":284.69406386621,"iv":2.588916388709049,"gamma":0.007106162382173584,"theta":-3.885844677539966,"vega":0.02986689745226632,"rho":0.0009351962998525108,"breakevenPct":17.117182229420546},{"delta":0.2,"premium":1.3309793645813874,"strike":255.72181051431684,"iv":0.9367362568367044,"gamma":0.023733822201840823,"theta":-1.701557537095419,"vega":0.035811951077089746,"rho":0.0012963585469499093,"breakevenPct":4.851031929718647},{"delta":0.25,"premium":1.047632898940229,"strike":250.19399627663054,"iv":0.5577631610717801,"gamma":0.04512448319501341,"theta":-1.1417172641306967,"vega":0.04073498809545719,"rho":0.0016329613332669243,"breakevenPct":2.480677588338544},{"delta":0.3,"premium":1.9089176829268293,"strike":251.3262195121951,"iv":0.824405487804878,"gamma":0.03472713414634146,"theta":-1.8146795731707317,"vega":0.04433810975609756,"rho":0.0019459932086932571,"breakevenPct":3.2938232970802526},{"delta":0.35,"premium":1.819994918699187,"strike":248.78556910569105,"iv":0.6358892276422765,"gamma":0.04798932926829268,"theta":-1.4895271341463416,"vega":0.04723445121951219,"rho":0.0022812904802000868,"breakevenPct":2.221228595362314},{"delta":0.4,"premium":2.3064189189189186,"strike":247.0608108108108,"iv":0.6071337837837838,"gamma":0.051028378378378376,"theta":-1.507772972972973,"vega":0.04913918918918919,"rho":0.0026026574912283553,"breakevenPct":1.7161158956313183},{"delta":0.45,"premium":3.3821657183499285,"strike":246.1717638691323,"iv":0.7420199857752489,"gamma":0.043595945945945944,"theta":-1.8777587482219062,"vega":0.05002823613086771,"rho":0.002909755854883846,"breakevenPct":1.7922701857897825},{"delta":0.5,"premium":4.457912517780938,"strike":245.28271692745378,"iv":0.8769061877667139,"gamma":0.03616351351351352,"theta":-2.247744523470839,"vega":0.050917283072546234,"rho":0.0032168542185393367,"breakevenPct":1.8684244759482471},{"delta":0.55,"premium":4.699484156226971,"strike":244.37177597641858,"iv":0.8297629329403093,"gamma":0.03819756816507001,"theta":-2.1099389830508475,"vega":0.050270228445099485,"rho":0.0035449780602508744,"breakevenPct":1.595390819320262},{"delta":0.6,"premium":4.552100221075903,"strike":243.4506263817244,"iv":0.6977437730287399,"gamma":0.04464561532792925,"theta":-1.7353627118644068,"vega":0.0489069270449521,"rho":0.0038829055706161106,"breakevenPct":1.1595393224018218},{"delta":0.65,"premium":4.4047162859248346,"strike":242.5294767870302,"iv":0.56572461311717,"gamma":0.051093662490788505,"theta":-1.3607864406779657,"vega":0.047543625644804716,"rho":0.004220833080981348,"breakevenPct":0.7236878254833805},{"delta":0.7,"premium":7.595338208409506,"strike":239.72120658135285,"iv":0.8533521023765995,"gamma":0.03180859232175503,"theta":-1.9167138939670934,"vega":0.04454277879341865,"rho":0.0044727572958677105,"breakevenPct":0.8796478992341081},{"delta":0.75,"premium":9.56089879688606,"strike":237.47523000707713,"iv":0.940305024769993,"gamma":0.02625640481245577,"theta":-1.9360555555555559,"vega":0.0407345364472753,"rho":0.004754479969673795,"breakevenPct":0.7652670924960084},{"delta":0.8,"premium":9.950141542816702,"strike":236.59058740268932,"iv":0.8440559094125972,"gamma":0.024699433828733193,"theta":-1.541611111111111,"vega":0.03482512384996461,"rho":0.005078680260937165,"breakevenPct":0.5631950340618488},{"delta":0.85,"premium":10.339384288747345,"strike":235.7059447983015,"iv":0.7478067940552018,"gamma":0.023142462845010616,"theta":-1.1471666666666671,"vega":0.028915711252653933,"rho":0.005402880552200532,"breakevenPct":0.36112297562768947},{"delta":0.9,"premium":15.137931034482758,"strike":230.63577586206895,"iv":0.9340168103448274,"gamma":0.014732327586206897,"theta":-1.0816758620689653,"vega":0.02250818965517241,"rho":0.005607953183500267,"breakevenPct":0.25032913058889134}],"put":[{"delta":0.1,"premium":1.7744184695705152,"strike":208.0559614129607,"iv":2.666647748712996,"gamma":0.006102382538845665,"theta":-3.044826525014643,"vega":0.022472823023375808,"rho":-0.0007181421463429482,"breakevenPct":15.85840147520387},{"delta":0.15,"premium":2.4336535449688728,"strike":217.74117720537728,"iv":2.3242054915418433,"gamma":0.008111123410722046,"theta":-3.468237795032679,"vega":0.029852737779775585,"rho":-0.0010709920380430242,"breakevenPct":12.176732068686396},{"delta":0.2,"premium":1.416754269756877,"strike":232.74460913473462,"iv":1.1286622147149166,"gamma":0.031250096016148136,"theta":-1.839655955271396,"vega":0.035573026776851244,"rho":-0.0013824293741574467,"breakevenPct":5.642088895016427},{"delta":0.25,"premium":1.1677413156555398,"strike":240.43346663509917,"iv":0.5744603253154533,"gamma":0.04250216177836009,"theta":-1.15793765774435,"vega":0.040118332107887955,"rho":-0.0017119998125072027,"breakevenPct":2.404256273681011},{"delta":0.3,"premium":1.6377895221317624,"strike":241.27283843237814,"iv":0.6208208755528809,"gamma":0.04262313587325851,"theta":-1.3628776830309666,"vega":0.043563363745626395,"rho":-0.0020585503808316034,"breakevenPct":2.2536103319275624},{"delta":0.35,"premium":2.1078377286079855,"strike":242.1122102296571,"iv":0.6671814257903085,"gamma":0.042744109968156925,"theta":-1.567817708317583,"vega":0.047008395383364834,"rho":-0.0024051009491560037,"breakevenPct":2.1029643901741144},{"delta":0.4,"premium":2.4403203971119134,"strike":243.10694945848377,"iv":0.6586409747292419,"gamma":0.04576191335740072,"theta":-1.6066606498194946,"vega":0.0492312274368231,"rho":-0.002749118986356793,"breakevenPct":1.832832003029919},{"delta":0.45,"premium":2.6546705776173285,"strike":244.2351083032491,"iv":0.6029550541516245,"gamma":0.0512673285198556,"theta":-1.5028700361010832,"vega":0.05040451263537906,"rho":-0.003090962247759983,"breakevenPct":1.4600922966096557},{"delta":0.5,"premium":3.202093844601413,"strike":245.4061553985873,"iv":0.6001293642785066,"gamma":0.05240060544904137,"theta":-1.5145921291624622,"vega":0.051021291624621594,"rho":-0.003441220924724412,"breakevenPct":1.2057180804430307},{"delta":0.55,"premium":4.450832492431889,"strike":246.66750756811302,"iv":0.7086056508577196,"gamma":0.04432795156407668,"theta":-1.7695366296670034,"vega":0.050466296670030275,"rho":-0.0038091990170631283,"breakevenPct":1.200573064251458},{"delta":0.6,"premium":5.5113414634146345,"strike":247.91463414634146,"iv":0.7733834146341463,"gamma":0.038734634146341464,"theta":-1.8925219512195122,"vega":0.04935365853658537,"rho":-0.00417243510733042,"breakevenPct":1.1244523238183923},{"delta":0.65,"premium":6.206463414634147,"strike":249.1341463414634,"iv":0.7533346341463414,"gamma":0.037954146341463414,"theta":-1.759351219512195,"vega":0.047158536585365854,"rho":-0.004526466134753187,"breakevenPct":0.9105551775047815},{"delta":0.7,"premium":7.579854368932036,"strike":250.87985436893203,"iv":0.7946012135922328,"gamma":0.03440849514563108,"theta":-1.7455354368932037,"vega":0.04457936893203884,"rho":-0.004898249380198265,"breakevenPct":0.7586882036221183},{"delta":0.75,"premium":10.751833976833975,"strike":254.18677606177607,"iv":0.9509567567567567,"gamma":0.02629111969111969,"theta":-1.8778045366795368,"vega":0.040383494208494214,"rho":-0.0053179824738485496,"breakevenPct":0.7036457476986057},{"delta":0.8,"premium":14.081949806949808,"strike":257.80646718146716,"iv":1.067172972972973,"gamma":0.02069266409266409,"theta":-1.8426211389961389,"vega":0.035412451737451736,"rho":-0.005742857920259516,"breakevenPct":0.5855288894936428},{"delta":0.85,"premium":16.63910614525139,"strike":260.78910614525137,"iv":1.0889184357541897,"gamma":0.01722318435754191,"theta":-1.5801885474860333,"vega":0.02979497206703911,"rho":-0.00614668619622832,"breakevenPct":0.41197585250448315},{"delta":0.9,"premium":39.07891692640817,"strike":283.2549954913959,"iv":1.934423565377617,"gamma":0.008388884382916592,"theta":-1.9736470571013425,"vega":0.022188402760346924,"rho":-0.00709041335096404,"breakevenPct":0.4013384871154721}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}