{"symbol":"AEIS","url":"https://intraalpha.com/companies/AEIS","capturedAt":"2026-10-22T23:51:54.315Z","state":"ready","quote":{"symbol":"AEIS","last_price":214.37,"prev_close":247.55,"regular_close":216.64,"change":-33.18,"change_pct":-13.4034,"regular_change":-30.91,"regular_change_pct":-12.4864,"extended_change":-2.27,"extended_change_pct":-1.0478,"bid":214.37,"ask":219.96,"bid_size":80,"ask_size":200,"volume":1002097,"vwap":217.903078,"open":232.95,"high":236.95,"low":214.03,"close":216.64,"trade_count":32155,"last_trade_at":"2026-10-22T23:31:50.752049767Z","last_quote_at":"2026-10-22T23:31:50.84306299Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:50.318246954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AEIS","fetched_at":"2026-10-22T23:51:53.467123+00:00","name":"Advanced Energy Industries Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Advanced Energy Industries, Inc. designs, manufactures, sells and supports precision energy conversion, measurement and control solutions globally. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9914487000,"ebitda":353000000,"pe_ratio":45.84,"peg_ratio":2.772,"book_value":36.4,"dividend_per_share":0.4,"dividend_yield":0.0017,"eps":5.4,"revenue_ttm":2037800000,"gross_profit_ttm":814300000,"profit_margin":0.108,"operating_margin_ttm":0.17,"return_on_assets_ttm":0.0625,"return_on_equity_ttm":0.163,"quarterly_earnings_growth":0.934,"quarterly_revenue_growth":0.3,"analyst_target_price":420.33,"analyst_number":2,"beta":1.314,"fifty_two_week_high":397.18,"fifty_two_week_low":187.43,"fifty_day_ma":280.35,"two_hundred_day_ma":308.71,"shares_outstanding":40050400,"forward_pe":19.68,"price_to_sales":4.865,"price_to_book":7.69,"ev_to_revenue":5.48,"ev_to_ebitda":34.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:53.467123+00:00"},"optionObservedAt":"2026-10-22T19:46:50.164Z","bars":[{"c":251.72,"h":252.22,"l":251.72,"n":15,"o":251.77,"t":"2026-10-15T08:05:00Z","v":283,"vw":251.936737},{"c":247.2,"h":247.2,"l":247.2,"n":1,"o":247.2,"t":"2026-10-15T13:10:00Z","v":500,"vw":247.2},{"c":246.705,"h":246.705,"l":246.705,"n":1,"o":246.705,"t":"2026-10-15T13:15:00Z","v":450,"vw":246.705},{"c":243.58,"h":250.17,"l":243.51,"n":557,"o":249,"t":"2026-10-15T13:30:00Z","v":11868,"vw":247.73097},{"c":245.17,"h":245.17,"l":241.1845,"n":347,"o":242.62,"t":"2026-10-15T13:35:00Z","v":7345,"vw":243.196739},{"c":246.3,"h":246.98,"l":243.9301,"n":201,"o":246.17,"t":"2026-10-15T13:40:00Z","v":6122,"vw":245.632257},{"c":243.21,"h":246.325,"l":242.75,"n":376,"o":246.325,"t":"2026-10-15T13:45:00Z","v":20085,"vw":244.174692},{"c":237.3,"h":242.51,"l":237.3,"n":687,"o":242.51,"t":"2026-10-15T13:50:00Z","v":17587,"vw":239.06406},{"c":239.6253,"h":239.6253,"l":236,"n":616,"o":236.6702,"t":"2026-10-15T13:55:00Z","v":13600,"vw":236.985105},{"c":239.24,"h":241.04,"l":237.32,"n":763,"o":240.12,"t":"2026-10-15T14:00:00Z","v":26647,"vw":239.337821},{"c":238.43,"h":240.525,"l":237.5001,"n":325,"o":239.24,"t":"2026-10-15T14:05:00Z","v":12192,"vw":238.932359},{"c":235.59,"h":239.365,"l":235.0001,"n":451,"o":238.8,"t":"2026-10-15T14:10:00Z","v":9933,"vw":238.136767},{"c":237.87,"h":237.87,"l":235.42,"n":263,"o":235.845,"t":"2026-10-15T14:15:00Z","v":5596,"vw":236.549622},{"c":237.89,"h":239.485,"l":237.45,"n":533,"o":238.01,"t":"2026-10-15T14:20:00Z","v":12879,"vw":238.570325},{"c":237,"h":238.99,"l":237,"n":588,"o":237.675,"t":"2026-10-15T14:25:00Z","v":19826,"vw":237.699337},{"c":237.195,"h":237.81,"l":235.2,"n":561,"o":237,"t":"2026-10-15T14:30:00Z","v":13159,"vw":235.650133},{"c":238.32,"h":238.32,"l":236.2,"n":443,"o":237.63,"t":"2026-10-15T14:35:00Z","v":7277,"vw":236.966809},{"c":240.295,"h":240.59,"l":238.66,"n":474,"o":238.66,"t":"2026-10-15T14:40:00Z","v":10434,"vw":239.520702},{"c":240.87,"h":241.53,"l":239.89,"n":326,"o":240,"t":"2026-10-15T14:45:00Z","v":7790,"vw":240.705476},{"c":241.42,"h":241.42,"l":240.18,"n":184,"o":241.305,"t":"2026-10-15T14:50:00Z","v":3116,"vw":240.584558},{"c":243.12,"h":243.12,"l":240.17,"n":284,"o":241.42,"t":"2026-10-15T14:55:00Z","v":7035,"vw":241.765634},{"c":243.535,"h":243.95,"l":241.15,"n":425,"o":243.24,"t":"2026-10-15T15:00:00Z","v":9912,"vw":242.404477},{"c":241.64,"h":243.69,"l":240.95,"n":401,"o":243.69,"t":"2026-10-15T15:05:00Z","v":8753,"vw":241.942949},{"c":244.155,"h":244.345,"l":241.62,"n":293,"o":241.625,"t":"2026-10-15T15:10:00Z","v":6029,"vw":242.256142},{"c":243.8,"h":245.4825,"l":243.56,"n":528,"o":244.15,"t":"2026-10-15T15:15:00Z","v":14122,"vw":244.415522},{"c":243.7125,"h":245.3,"l":243.315,"n":268,"o":243.56,"t":"2026-10-15T15:20:00Z","v":8427,"vw":243.785269},{"c":243.655,"h":244.51,"l":242.75,"n":235,"o":244.51,"t":"2026-10-15T15:25:00Z","v":6750,"vw":243.378715},{"c":242.671999,"h":243.775,"l":242.33,"n":479,"o":243.66,"t":"2026-10-15T15:30:00Z","v":13868,"vw":243.217151},{"c":242.095,"h":243.22,"l":241.88,"n":275,"o":242.33,"t":"2026-10-15T15:35:00Z","v":5527,"vw":242.783314},{"c":241.315,"h":242.85,"l":241.08,"n":288,"o":241.835,"t":"2026-10-15T15:40:00Z","v":6483,"vw":241.702417},{"c":241.53,"h":242.19,"l":240.55,"n":297,"o":241.24,"t":"2026-10-15T15:45:00Z","v":6210,"vw":241.318437},{"c":241.21,"h":242.69,"l":241.185,"n":464,"o":242.15,"t":"2026-10-15T15:50:00Z","v":12391,"vw":242.210685},{"c":241.75,"h":242.3999,"l":241.025,"n":683,"o":241.22,"t":"2026-10-15T15:55:00Z","v":24264,"vw":241.708114},{"c":239.71,"h":242.05,"l":239.635,"n":1162,"o":241.75,"t":"2026-10-15T16:00:00Z","v":40928,"vw":241.627638},{"c":239.76,"h":240.46,"l":239.2387,"n":685,"o":239.82,"t":"2026-10-15T16:05:00Z","v":17683,"vw":239.876785},{"c":239.93,"h":240.77,"l":238.99,"n":430,"o":239.48,"t":"2026-10-15T16:10:00Z","v":10022,"vw":239.753616},{"c":238.9,"h":240.2,"l":238.54,"n":411,"o":239.935,"t":"2026-10-15T16:15:00Z","v":9146,"vw":239.302091},{"c":239.005,"h":239.36,"l":238.34,"n":385,"o":238.91,"t":"2026-10-15T16:20:00Z","v":9685,"vw":238.831529},{"c":238.81,"h":238.81,"l":237.81,"n":463,"o":238.75,"t":"2026-10-15T16:25:00Z","v":6908,"vw":238.32657},{"c":239.72,"h":239.72,"l":238.44,"n":253,"o":238.83,"t":"2026-10-15T16:30:00Z","v":4620,"vw":239.072809},{"c":239.67,"h":240.75,"l":239.51,"n":333,"o":239.87,"t":"2026-10-15T16:35:00Z","v":5494,"vw":240.167185},{"c":239.85,"h":240.01,"l":239.08,"n":313,"o":239.72,"t":"2026-10-15T16:40:00Z","v":4467,"vw":239.632106},{"c":239.51,"h":240.84,"l":239.44,"n":295,"o":240.05,"t":"2026-10-15T16:45:00Z","v":6315,"vw":239.923696},{"c":239.58,"h":239.58,"l":238.82,"n":346,"o":239.45,"t":"2026-10-15T16:50:00Z","v":6276,"vw":239.310303},{"c":239.6725,"h":239.93,"l":239.2,"n":286,"o":239.82,"t":"2026-10-15T16:55:00Z","v":5965,"vw":239.709993},{"c":239.1,"h":239.82,"l":238.98,"n":321,"o":239.65,"t":"2026-10-15T17:00:00Z","v":6800,"vw":239.265112},{"c":240.39,"h":240.49,"l":239.53,"n":251,"o":239.62,"t":"2026-10-15T17:05:00Z","v":5434,"vw":239.92838},{"c":240.37,"h":240.66,"l":239.98,"n":152,"o":240.49,"t":"2026-10-15T17:10:00Z","v":2419,"vw":240.253223},{"c":242.38,"h":242.43,"l":240.37,"n":490,"o":240.37,"t":"2026-10-15T17:15:00Z","v":13050,"vw":241.300856},{"c":242.645,"h":242.645,"l":241.8905,"n":227,"o":242.455,"t":"2026-10-15T17:20:00Z","v":4190,"vw":242.264559},{"c":242.7,"h":242.79,"l":242.14,"n":215,"o":242.22,"t":"2026-10-15T17:25:00Z","v":3520,"vw":242.399192},{"c":243.535,"h":243.76,"l":242.63,"n":383,"o":242.7,"t":"2026-10-15T17:30:00Z","v":10626,"vw":243.007777},{"c":243.91,"h":244.995,"l":243.27,"n":411,"o":243.535,"t":"2026-10-15T17:35:00Z","v":11866,"vw":243.681898},{"c":244.27,"h":244.875,"l":243.51,"n":385,"o":244.03,"t":"2026-10-15T17:40:00Z","v":11706,"vw":244.285674},{"c":244.17,"h":244.41,"l":243.81,"n":201,"o":244.41,"t":"2026-10-15T17:45:00Z","v":4946,"vw":244.128878},{"c":244.065,"h":244.41,"l":243.55,"n":216,"o":244.175,"t":"2026-10-15T17:50:00Z","v":3051,"vw":243.99679},{"c":244.475,"h":245.065,"l":244.065,"n":387,"o":244.065,"t":"2026-10-15T17:55:00Z","v":9200,"vw":244.649569},{"c":243.08,"h":244.45,"l":243.04,"n":227,"o":244.24,"t":"2026-10-15T18:00:00Z","v":3524,"vw":243.940722},{"c":243.52,"h":243.99,"l":243.23,"n":295,"o":243.99,"t":"2026-10-15T18:05:00Z","v":9401,"vw":243.446775},{"c":244.115,"h":244.39,"l":243.52,"n":257,"o":243.75,"t":"2026-10-15T18:10:00Z","v":5495,"vw":244.053294},{"c":244.51,"h":244.51,"l":243,"n":382,"o":244.0975,"t":"2026-10-15T18:15:00Z","v":17626,"vw":243.798772},{"c":243.15,"h":244.62,"l":243.15,"n":153,"o":244.62,"t":"2026-10-15T18:20:00Z","v":3658,"vw":243.681656},{"c":243.07,"h":243.98,"l":242.26,"n":250,"o":243.98,"t":"2026-10-15T18:25:00Z","v":7012,"vw":243.001642},{"c":243.17,"h":243.66,"l":242.965,"n":230,"o":243.4,"t":"2026-10-15T18:30:00Z","v":4308,"vw":243.250264},{"c":242.99,"h":243.38,"l":242.95,"n":242,"o":242.96,"t":"2026-10-15T18:35:00Z","v":5556,"vw":243.1313},{"c":243.835,"h":244.04,"l":242.88,"n":662,"o":242.98,"t":"2026-10-15T18:40:00Z","v":24200,"vw":243.387456},{"c":244.53,"h":244.64,"l":243.85,"n":179,"o":244.07,"t":"2026-10-15T18:45:00Z","v":3807,"vw":244.200838},{"c":244.03,"h":244.62,"l":243.365,"n":424,"o":244.53,"t":"2026-10-15T18:50:00Z","v":10204,"vw":243.999829},{"c":245.28,"h":245.3,"l":244.03,"n":228,"o":244.03,"t":"2026-10-15T18:55:00Z","v":4913,"vw":244.744722},{"c":245.97,"h":246.21,"l":244.99,"n":634,"o":245.35,"t":"2026-10-15T19:00:00Z","v":17513,"vw":245.684679},{"c":246.11,"h":246.4299,"l":245.9,"n":192,"o":245.965,"t":"2026-10-15T19:05:00Z","v":3650,"vw":246.003716},{"c":247.75,"h":247.75,"l":246.38,"n":416,"o":246.39,"t":"2026-10-15T19:10:00Z","v":7871,"vw":246.736944},{"c":249.03,"h":249.28,"l":247.505,"n":354,"o":247.505,"t":"2026-10-15T19:15:00Z","v":9827,"vw":248.78936},{"c":250.2014,"h":250.2014,"l":248.91,"n":410,"o":248.91,"t":"2026-10-15T19:20:00Z","v":8771,"vw":249.470594},{"c":249.05,"h":250.37,"l":248.98,"n":330,"o":250.055,"t":"2026-10-15T19:25:00Z","v":5905,"vw":249.724505},{"c":252.12,"h":252.12,"l":249.14,"n":1201,"o":249.19,"t":"2026-10-15T19:30:00Z","v":42122,"vw":250.58738},{"c":251.8775,"h":253.24,"l":251.75,"n":529,"o":251.83,"t":"2026-10-15T19:35:00Z","v":9939,"vw":252.37731},{"c":251.78,"h":253.345,"l":251.44,"n":435,"o":251.8175,"t":"2026-10-15T19:40:00Z","v":8187,"vw":252.45527},{"c":251.615,"h":252.21,"l":251.43,"n":356,"o":251.82,"t":"2026-10-15T19:45:00Z","v":6335,"vw":251.664569},{"c":252.45,"h":252.9,"l":251.64,"n":724,"o":251.8,"t":"2026-10-15T19:50:00Z","v":14807,"vw":252.168938},{"c":252.14,"h":252.32,"l":251.24,"n":2035,"o":252.24,"t":"2026-10-15T19:55:00Z","v":44542,"vw":252.061973},{"c":252.08,"h":252.08,"l":252.08,"n":48,"o":252.08,"t":"2026-10-15T20:00:00Z","v":85591,"vw":252.08},{"c":252.53,"h":252.59,"l":252.53,"n":5,"o":252.59,"t":"2026-10-16T08:10:00Z","v":298,"vw":252.55},{"c":253.05,"h":253.05,"l":252.53,"n":10,"o":252.53,"t":"2026-10-16T08:15:00Z","v":109,"vw":252.756087},{"c":253.5,"h":254.51,"l":253.5,"n":16,"o":254.51,"t":"2026-10-16T08:20:00Z","v":319,"vw":253.934964},{"c":253,"h":253,"l":253,"n":15,"o":253,"t":"2026-10-16T08:25:00Z","v":424,"vw":253},{"c":252.51,"h":252.51,"l":252.51,"n":3,"o":252.51,"t":"2026-10-16T08:35:00Z","v":42,"vw":252.51},{"c":253,"h":253,"l":253,"n":7,"o":253,"t":"2026-10-16T08:45:00Z","v":205,"vw":253},{"c":252.54,"h":252.54,"l":252.54,"n":8,"o":252.54,"t":"2026-10-16T08:55:00Z","v":133,"vw":252.54},{"c":253,"h":253,"l":253,"n":1,"o":253,"t":"2026-10-16T09:10:00Z","v":100,"vw":253},{"c":252.91,"h":252.91,"l":252.91,"n":1,"o":252.91,"t":"2026-10-16T09:50:00Z","v":50,"vw":252.91},{"c":250.51,"h":250.81,"l":250.51,"n":12,"o":250.81,"t":"2026-10-16T11:10:00Z","v":382,"vw":250.567655},{"c":243.7,"h":248,"l":241.46,"n":229,"o":247.94,"t":"2026-10-16T13:30:00Z","v":11875,"vw":245.836279},{"c":242.265,"h":243.96,"l":240.7701,"n":136,"o":242.795,"t":"2026-10-16T13:35:00Z","v":3967,"vw":242.367545},{"c":243.73,"h":243.97,"l":242.1,"n":128,"o":242.265,"t":"2026-10-16T13:40:00Z","v":2676,"vw":243.105159},{"c":242.57,"h":244.64,"l":242.53,"n":269,"o":244.11,"t":"2026-10-16T13:45:00Z","v":6555,"vw":243.689947},{"c":241.56,"h":243.01,"l":240.5,"n":441,"o":242.445,"t":"2026-10-16T13:50:00Z","v":11166,"vw":241.405653},{"c":241.36,"h":242.16,"l":239.33,"n":269,"o":242.11,"t":"2026-10-16T13:55:00Z","v":5721,"vw":240.830462},{"c":242.49,"h":242.61,"l":241.76,"n":100,"o":241.76,"t":"2026-10-16T14:00:00Z","v":1540,"vw":242.014216},{"c":243.105,"h":243.22,"l":241.405,"n":310,"o":242.4,"t":"2026-10-16T14:05:00Z","v":5416,"vw":242.172922},{"c":243.41,"h":243.41,"l":241.8,"n":257,"o":242.65,"t":"2026-10-16T14:10:00Z","v":4821,"vw":242.565642},{"c":242.715,"h":243.77,"l":242.18,"n":192,"o":243.77,"t":"2026-10-16T14:15:00Z","v":2947,"vw":243.12838},{"c":243.435,"h":244.01,"l":242.33,"n":164,"o":242.715,"t":"2026-10-16T14:20:00Z","v":3359,"vw":243.19972},{"c":243.325,"h":243.3325,"l":242.96,"n":127,"o":243.32,"t":"2026-10-16T14:25:00Z","v":2169,"vw":243.224758},{"c":244.82,"h":245.02,"l":243.325,"n":172,"o":243.325,"t":"2026-10-16T14:30:00Z","v":3000,"vw":244.184075},{"c":246.0503,"h":246.64,"l":244.96,"n":206,"o":244.96,"t":"2026-10-16T14:35:00Z","v":5695,"vw":245.560786},{"c":245.42,"h":246.52,"l":244.8,"n":201,"o":246.52,"t":"2026-10-16T14:40:00Z","v":3555,"vw":245.595443},{"c":246.54,"h":247.4,"l":245.73,"n":330,"o":245.74,"t":"2026-10-16T14:45:00Z","v":8586,"vw":246.705563},{"c":245.725,"h":246.88,"l":244.99,"n":231,"o":246.54,"t":"2026-10-16T14:50:00Z","v":5461,"vw":245.875545},{"c":246.84,"h":246.84,"l":245.55,"n":236,"o":245.92,"t":"2026-10-16T14:55:00Z","v":5468,"vw":246.202732},{"c":244.395,"h":246.265,"l":244.11,"n":199,"o":246.25,"t":"2026-10-16T15:00:00Z","v":4145,"vw":245.273645},{"c":242.7399,"h":244.58,"l":242.36,"n":562,"o":244.4,"t":"2026-10-16T15:05:00Z","v":14467,"vw":243.546188},{"c":242.4,"h":242.885,"l":241.9001,"n":315,"o":242.2,"t":"2026-10-16T15:10:00Z","v":8163,"vw":242.2733},{"c":244.05,"h":244.49,"l":242.37,"n":320,"o":242.37,"t":"2026-10-16T15:15:00Z","v":16411,"vw":243.48127},{"c":242.67,"h":244.425,"l":242.66,"n":298,"o":244.35,"t":"2026-10-16T15:20:00Z","v":11567,"vw":243.359464},{"c":242.3,"h":243.15,"l":241.9851,"n":231,"o":243.07,"t":"2026-10-16T15:25:00Z","v":10093,"vw":242.581391},{"c":242.94,"h":243.11,"l":242.08,"n":596,"o":242.38,"t":"2026-10-16T15:30:00Z","v":45453,"vw":242.430036},{"c":242.075,"h":242.69,"l":241.63,"n":1337,"o":242.55,"t":"2026-10-16T15:35:00Z","v":60381,"vw":242.050831},{"c":242.07,"h":242.335,"l":241.36,"n":449,"o":242.075,"t":"2026-10-16T15:40:00Z","v":8820,"vw":241.936898},{"c":241.64,"h":242.205,"l":241.23,"n":400,"o":241.6,"t":"2026-10-16T15:45:00Z","v":18271,"vw":241.839215},{"c":241.7825,"h":241.98,"l":241.02,"n":319,"o":241.64,"t":"2026-10-16T15:50:00Z","v":7954,"vw":241.564861},{"c":242.945,"h":243.03,"l":241.7,"n":440,"o":241.86,"t":"2026-10-16T15:55:00Z","v":24391,"vw":242.267656},{"c":242.965,"h":243.39,"l":242.54,"n":1316,"o":243.39,"t":"2026-10-16T16:00:00Z","v":67296,"vw":243.074725},{"c":242.93,"h":243.13,"l":242.49,"n":165,"o":242.935,"t":"2026-10-16T16:05:00Z","v":12234,"vw":242.596396},{"c":243.205,"h":243.46,"l":242.73,"n":122,"o":242.93,"t":"2026-10-16T16:10:00Z","v":2210,"vw":243.054808},{"c":243.695,"h":243.78,"l":243.08,"n":218,"o":243.57,"t":"2026-10-16T16:15:00Z","v":4131,"vw":243.486816},{"c":244.65,"h":244.99,"l":244.135,"n":120,"o":244.19,"t":"2026-10-16T16:20:00Z","v":2121,"vw":244.509214},{"c":244.76,"h":244.81,"l":244.26,"n":110,"o":244.66,"t":"2026-10-16T16:25:00Z","v":1821,"vw":244.527734},{"c":244.055,"h":244.79,"l":243.97,"n":241,"o":244.79,"t":"2026-10-16T16:30:00Z","v":4754,"vw":244.282848},{"c":243.565,"h":243.78,"l":243.03,"n":224,"o":243.62,"t":"2026-10-16T16:35:00Z","v":5859,"vw":243.579927},{"c":242.79,"h":243.58,"l":242.69,"n":138,"o":243.58,"t":"2026-10-16T16:40:00Z","v":2097,"vw":243.081038},{"c":241.51,"h":242.64,"l":241.39,"n":216,"o":242.37,"t":"2026-10-16T16:45:00Z","v":4854,"vw":242.0152},{"c":241.76,"h":241.93,"l":241.05,"n":429,"o":241.51,"t":"2026-10-16T16:50:00Z","v":26320,"vw":241.516415},{"c":242.45,"h":242.45,"l":241.535,"n":300,"o":241.58,"t":"2026-10-16T16:55:00Z","v":10913,"vw":241.795975},{"c":241.76,"h":242.795,"l":241.75,"n":274,"o":242.365,"t":"2026-10-16T17:00:00Z","v":5687,"vw":242.274084},{"c":242.33,"h":242.55,"l":241.495,"n":258,"o":241.63,"t":"2026-10-16T17:05:00Z","v":6218,"vw":241.680596},{"c":241.67,"h":242.335,"l":241.67,"n":180,"o":242.335,"t":"2026-10-16T17:10:00Z","v":3020,"vw":242.065637},{"c":241.03,"h":242.1,"l":241.03,"n":214,"o":242.1,"t":"2026-10-16T17:15:00Z","v":4795,"vw":241.337424},{"c":241,"h":241.22,"l":240.73,"n":184,"o":241,"t":"2026-10-16T17:20:00Z","v":7768,"vw":240.978118},{"c":242.335,"h":242.335,"l":241.1,"n":658,"o":241.44,"t":"2026-10-16T17:25:00Z","v":31587,"vw":241.447532},{"c":242.365,"h":242.56,"l":241.4304,"n":285,"o":242.52,"t":"2026-10-16T17:30:00Z","v":8757,"vw":241.96894},{"c":242.2,"h":242.495,"l":241.83,"n":165,"o":242.365,"t":"2026-10-16T17:35:00Z","v":2398,"vw":242.210537},{"c":243.21,"h":243.245,"l":242.1675,"n":228,"o":242.1675,"t":"2026-10-16T17:40:00Z","v":3949,"vw":242.822041},{"c":241.85,"h":243.075,"l":241.85,"n":184,"o":242.88,"t":"2026-10-16T17:45:00Z","v":3730,"vw":242.506831},{"c":241.98,"h":242.22,"l":241.66,"n":209,"o":241.66,"t":"2026-10-16T17:50:00Z","v":2915,"vw":241.977747},{"c":241.42,"h":242.16,"l":241.42,"n":130,"o":241.91,"t":"2026-10-16T17:55:00Z","v":2451,"vw":241.810825},{"c":240.755,"h":241.84,"l":240.49,"n":296,"o":241.79,"t":"2026-10-16T18:00:00Z","v":8756,"vw":240.931322},{"c":241.11,"h":241.56,"l":240.57,"n":170,"o":240.7,"t":"2026-10-16T18:05:00Z","v":3041,"vw":241.108789},{"c":241.45,"h":241.45,"l":240.8875,"n":172,"o":241.07,"t":"2026-10-16T18:10:00Z","v":3243,"vw":241.099931},{"c":240.28,"h":241.565,"l":240.28,"n":274,"o":241.5,"t":"2026-10-16T18:15:00Z","v":4499,"vw":241.005811},{"c":240.91,"h":240.935,"l":240.275,"n":159,"o":240.29,"t":"2026-10-16T18:20:00Z","v":2163,"vw":240.657524},{"c":241.7,"h":242.23,"l":240.53,"n":333,"o":240.71,"t":"2026-10-16T18:25:00Z","v":11293,"vw":241.574353},{"c":241.87,"h":242.12,"l":241.57,"n":279,"o":241.96,"t":"2026-10-16T18:30:00Z","v":7851,"vw":241.7776},{"c":241.69,"h":241.815,"l":241.44,"n":134,"o":241.79,"t":"2026-10-16T18:35:00Z","v":1803,"vw":241.63176},{"c":241.48,"h":241.81,"l":240.73,"n":300,"o":241.775,"t":"2026-10-16T18:40:00Z","v":4558,"vw":241.356328},{"c":240.69,"h":241.3899,"l":240.66,"n":121,"o":241.045,"t":"2026-10-16T18:45:00Z","v":1910,"vw":240.887471},{"c":240.34,"h":240.645,"l":239.9301,"n":327,"o":240.635,"t":"2026-10-16T18:50:00Z","v":8261,"vw":240.202542},{"c":240.77,"h":240.77,"l":240.17,"n":206,"o":240.325,"t":"2026-10-16T18:55:00Z","v":4196,"vw":240.464013},{"c":240.03,"h":240.795,"l":240.03,"n":250,"o":240.7,"t":"2026-10-16T19:00:00Z","v":3923,"vw":240.498735},{"c":239.85,"h":240.37,"l":238.77,"n":340,"o":239.995,"t":"2026-10-16T19:05:00Z","v":6026,"vw":239.42514},{"c":241.2475,"h":241.45,"l":239.59,"n":247,"o":239.65,"t":"2026-10-16T19:10:00Z","v":3949,"vw":240.44618},{"c":240.98,"h":241.335,"l":239.8825,"n":326,"o":241.335,"t":"2026-10-16T19:15:00Z","v":7969,"vw":240.541741},{"c":240.36,"h":242.1099,"l":240.36,"n":392,"o":241.08,"t":"2026-10-16T19:20:00Z","v":11643,"vw":240.977184},{"c":241,"h":241.03,"l":240.22,"n":225,"o":240.68,"t":"2026-10-16T19:25:00Z","v":4126,"vw":240.755465},{"c":239.28,"h":241.215,"l":239.24,"n":396,"o":241,"t":"2026-10-16T19:30:00Z","v":7028,"vw":240.561056},{"c":239,"h":239.61,"l":239,"n":351,"o":239.61,"t":"2026-10-16T19:35:00Z","v":6010,"vw":239.275727},{"c":237.975,"h":239.6099,"l":237.975,"n":457,"o":239.4,"t":"2026-10-16T19:40:00Z","v":16397,"vw":238.721069},{"c":237.93,"h":238.43,"l":237.93,"n":386,"o":238.025,"t":"2026-10-16T19:45:00Z","v":7383,"vw":238.091575},{"c":238.46,"h":238.98,"l":237.72,"n":1069,"o":237.95,"t":"2026-10-16T19:50:00Z","v":26241,"vw":238.376577},{"c":237.985,"h":238.64,"l":237.685,"n":2358,"o":238.17,"t":"2026-10-16T19:55:00Z","v":50365,"vw":237.967407},{"c":237.79,"h":238.21,"l":237.05,"n":59,"o":238.05,"t":"2026-10-16T20:00:00Z","v":82137,"vw":238.043614},{"c":237.79,"h":237.79,"l":237.79,"n":23,"o":237.79,"t":"2026-10-16T20:15:00Z","v":318,"vw":237.79},{"c":237.79,"h":237.79,"l":237.79,"n":4,"o":237.79,"t":"2026-10-16T20:20:00Z","v":120,"vw":237.79},{"c":238,"h":238,"l":238,"n":3,"o":238,"t":"2026-10-16T22:30:00Z","v":51,"vw":238},{"c":243.45,"h":243.45,"l":243.45,"n":4,"o":243.45,"t":"2026-10-19T11:45:00Z","v":179,"vw":243.45},{"c":243.45,"h":243.45,"l":243.45,"n":73,"o":243.45,"t":"2026-10-19T11:50:00Z","v":269,"vw":243.45},{"c":246,"h":247.36,"l":246,"n":7,"o":247.36,"t":"2026-10-19T12:25:00Z","v":185,"vw":246.945695},{"c":249.51,"h":249.51,"l":249.51,"n":22,"o":249.51,"t":"2026-10-19T13:25:00Z","v":481,"vw":249.51},{"c":246.93,"h":250.7299,"l":245,"n":221,"o":250.59,"t":"2026-10-19T13:30:00Z","v":18935,"vw":249.247343},{"c":247.56,"h":247.98,"l":245.22,"n":174,"o":246.5,"t":"2026-10-19T13:35:00Z","v":9711,"vw":246.658685},{"c":247.17,"h":249.47,"l":247.17,"n":228,"o":247.56,"t":"2026-10-19T13:40:00Z","v":10878,"vw":248.442643},{"c":248.235,"h":249.509,"l":247.41,"n":125,"o":247.455,"t":"2026-10-19T13:45:00Z","v":3269,"vw":248.037675},{"c":248.72,"h":249.2178,"l":246.455,"n":217,"o":248.26,"t":"2026-10-19T13:50:00Z","v":6045,"vw":247.771323},{"c":246.56,"h":247.96,"l":245.81,"n":195,"o":247.82,"t":"2026-10-19T13:55:00Z","v":4645,"vw":246.908748},{"c":245.765,"h":247.105,"l":245.52,"n":266,"o":247.085,"t":"2026-10-19T14:00:00Z","v":6814,"vw":246.418526},{"c":246.82,"h":247.26,"l":245.76,"n":152,"o":245.765,"t":"2026-10-19T14:05:00Z","v":5412,"vw":246.632448},{"c":246.46,"h":247,"l":245.2501,"n":219,"o":246.82,"t":"2026-10-19T14:10:00Z","v":5056,"vw":246.219874},{"c":247.83,"h":247.835,"l":246.33,"n":214,"o":246.98,"t":"2026-10-19T14:15:00Z","v":4701,"vw":247.279835},{"c":247.41,"h":247.8305,"l":247.17,"n":163,"o":247.585,"t":"2026-10-19T14:20:00Z","v":4073,"vw":247.383017},{"c":247.17,"h":247.42,"l":246.865,"n":161,"o":247.42,"t":"2026-10-19T14:25:00Z","v":3163,"vw":247.092848},{"c":245.79,"h":247.17,"l":245.58,"n":219,"o":247.17,"t":"2026-10-19T14:30:00Z","v":6894,"vw":246.60128},{"c":245.86,"h":246.41,"l":245.86,"n":167,"o":245.92,"t":"2026-10-19T14:35:00Z","v":4725,"vw":246.134155},{"c":247.6,"h":247.63,"l":245.995,"n":194,"o":245.995,"t":"2026-10-19T14:40:00Z","v":2719,"vw":247.035684},{"c":246.8,"h":248.53,"l":246.7401,"n":330,"o":247.99,"t":"2026-10-19T14:45:00Z","v":8277,"vw":247.922536},{"c":246.32,"h":246.89,"l":246.02,"n":166,"o":246.74,"t":"2026-10-19T14:50:00Z","v":2672,"vw":246.377954},{"c":245.67,"h":246.59,"l":245.67,"n":177,"o":246.335,"t":"2026-10-19T14:55:00Z","v":3019,"vw":246.177537},{"c":246.53,"h":246.5629,"l":245.605,"n":306,"o":246.18,"t":"2026-10-19T15:00:00Z","v":5653,"vw":245.965808},{"c":246.93,"h":247.04,"l":246.555,"n":180,"o":246.6325,"t":"2026-10-19T15:05:00Z","v":3837,"vw":246.8148},{"c":247.38,"h":247.773,"l":246.39,"n":220,"o":246.76,"t":"2026-10-19T15:10:00Z","v":5554,"vw":246.835251},{"c":247.76,"h":248.365,"l":247.0301,"n":178,"o":247.48,"t":"2026-10-19T15:15:00Z","v":2834,"vw":247.589799},{"c":248.68,"h":248.68,"l":247.77,"n":261,"o":247.86,"t":"2026-10-19T15:20:00Z","v":4529,"vw":248.087463},{"c":248.525,"h":248.88,"l":248.14,"n":129,"o":248.88,"t":"2026-10-19T15:25:00Z","v":2561,"vw":248.632367},{"c":248.745,"h":248.745,"l":248.14,"n":178,"o":248.525,"t":"2026-10-19T15:30:00Z","v":3011,"vw":248.387462},{"c":249.355,"h":249.5,"l":248.625,"n":123,"o":248.625,"t":"2026-10-19T15:35:00Z","v":1399,"vw":249.24025},{"c":249.17,"h":249.445,"l":248.7875,"n":190,"o":249.1,"t":"2026-10-19T15:40:00Z","v":3775,"vw":249.094505},{"c":249.065,"h":249.07,"l":248.8,"n":39,"o":249.07,"t":"2026-10-19T15:45:00Z","v":697,"vw":248.899783},{"c":248.61,"h":249.23,"l":248.61,"n":176,"o":249.09,"t":"2026-10-19T15:50:00Z","v":3004,"vw":249.049294},{"c":247.47,"h":248.68,"l":247.47,"n":277,"o":248.6,"t":"2026-10-19T15:55:00Z","v":4882,"vw":248.35773},{"c":246.94,"h":247.755,"l":246.56,"n":221,"o":247.755,"t":"2026-10-19T16:00:00Z","v":3648,"vw":246.953745},{"c":246.655,"h":246.94,"l":246.38,"n":109,"o":246.9,"t":"2026-10-19T16:05:00Z","v":2026,"vw":246.733858},{"c":246.51,"h":246.7275,"l":246.33,"n":92,"o":246.655,"t":"2026-10-19T16:10:00Z","v":1186,"vw":246.599688},{"c":245.9975,"h":246.69,"l":245.965,"n":355,"o":246.69,"t":"2026-10-19T16:15:00Z","v":7632,"vw":246.268591},{"c":245.7225,"h":245.965,"l":245.5,"n":121,"o":245.965,"t":"2026-10-19T16:20:00Z","v":1868,"vw":245.651849},{"c":245.761,"h":246.13,"l":245.7325,"n":197,"o":245.7325,"t":"2026-10-19T16:25:00Z","v":3379,"vw":245.898521},{"c":245.36,"h":245.82,"l":245.32,"n":232,"o":245.77,"t":"2026-10-19T16:30:00Z","v":5034,"vw":245.501524},{"c":245.15,"h":245.36,"l":245.15,"n":100,"o":245.36,"t":"2026-10-19T16:35:00Z","v":945,"vw":245.274147},{"c":245.49,"h":245.785,"l":245.15,"n":146,"o":245.15,"t":"2026-10-19T16:40:00Z","v":1976,"vw":245.509786},{"c":244.4,"h":245.36,"l":244.4,"n":269,"o":245.36,"t":"2026-10-19T16:45:00Z","v":3981,"vw":244.886728},{"c":244.27,"h":244.3,"l":244.09,"n":347,"o":244.25,"t":"2026-10-19T16:50:00Z","v":6698,"vw":244.235769},{"c":244.355,"h":244.65,"l":244.08,"n":240,"o":244.08,"t":"2026-10-19T16:55:00Z","v":4348,"vw":244.369536},{"c":243.41,"h":244.29,"l":243.41,"n":165,"o":244.07,"t":"2026-10-19T17:00:00Z","v":3271,"vw":243.916469},{"c":243.215,"h":244.1699,"l":243.05,"n":175,"o":243.805,"t":"2026-10-19T17:05:00Z","v":4032,"vw":243.579424},{"c":243.13,"h":243.14,"l":243,"n":75,"o":243.14,"t":"2026-10-19T17:10:00Z","v":1058,"vw":243.092008},{"c":243,"h":243.42,"l":243,"n":206,"o":243.28,"t":"2026-10-19T17:15:00Z","v":5531,"vw":243.27148},{"c":242.665,"h":243.0799,"l":242.57,"n":171,"o":243.0799,"t":"2026-10-19T17:20:00Z","v":2623,"vw":242.709308},{"c":242.77,"h":243.02,"l":242.71,"n":243,"o":242.81,"t":"2026-10-19T17:25:00Z","v":2708,"vw":242.897584},{"c":241.665,"h":242.87,"l":241.24,"n":309,"o":242.87,"t":"2026-10-19T17:30:00Z","v":5953,"vw":242.135063},{"c":241.465,"h":241.69,"l":240.99,"n":215,"o":241.69,"t":"2026-10-19T17:35:00Z","v":4072,"vw":241.370164},{"c":240.801,"h":241.505,"l":240.801,"n":343,"o":241.505,"t":"2026-10-19T17:40:00Z","v":5954,"vw":241.131117},{"c":240.84,"h":241.0899,"l":240.64,"n":289,"o":241.05,"t":"2026-10-19T17:45:00Z","v":5251,"vw":240.910738},{"c":240.695,"h":240.9599,"l":240.49,"n":190,"o":240.9599,"t":"2026-10-19T17:50:00Z","v":2723,"vw":240.640948},{"c":241.16,"h":241.16,"l":240.24,"n":197,"o":240.385,"t":"2026-10-19T17:55:00Z","v":2197,"vw":240.632473},{"c":241.66,"h":241.66,"l":241.465,"n":173,"o":241.53,"t":"2026-10-19T18:00:00Z","v":2707,"vw":241.590769},{"c":241.5,"h":241.98,"l":241.25,"n":341,"o":241.66,"t":"2026-10-19T18:05:00Z","v":6657,"vw":241.684024},{"c":241.54,"h":241.93,"l":241.1201,"n":137,"o":241.54,"t":"2026-10-19T18:10:00Z","v":1924,"vw":241.583986},{"c":241.42,"h":241.53,"l":241.2,"n":239,"o":241.49,"t":"2026-10-19T18:15:00Z","v":4832,"vw":241.436861},{"c":241.47,"h":241.505,"l":241.32,"n":85,"o":241.42,"t":"2026-10-19T18:20:00Z","v":1389,"vw":241.414556},{"c":241.05,"h":241.38,"l":240.855,"n":332,"o":241.32,"t":"2026-10-19T18:25:00Z","v":5016,"vw":241.240016},{"c":241.08,"h":241.27,"l":240.945,"n":152,"o":241.055,"t":"2026-10-19T18:30:00Z","v":2333,"vw":241.080654},{"c":241.455,"h":241.75,"l":240.71,"n":276,"o":241.065,"t":"2026-10-19T18:35:00Z","v":5778,"vw":241.264939},{"c":241.64,"h":241.64,"l":241.18,"n":156,"o":241.34,"t":"2026-10-19T18:40:00Z","v":4884,"vw":241.36297},{"c":241.78,"h":241.895,"l":241.5,"n":287,"o":241.69,"t":"2026-10-19T18:45:00Z","v":4766,"vw":241.680115},{"c":241.25,"h":241.69,"l":241.25,"n":285,"o":241.645,"t":"2026-10-19T18:50:00Z","v":4962,"vw":241.513871},{"c":241.61,"h":241.61,"l":241.34,"n":260,"o":241.34,"t":"2026-10-19T18:55:00Z","v":4347,"vw":241.485185},{"c":241.955,"h":242.14,"l":241.64,"n":230,"o":241.64,"t":"2026-10-19T19:00:00Z","v":4330,"vw":241.914933},{"c":241.525,"h":242.13,"l":241.46,"n":266,"o":241.87,"t":"2026-10-19T19:05:00Z","v":5114,"vw":241.757996},{"c":241.6,"h":241.61,"l":241.31,"n":308,"o":241.53,"t":"2026-10-19T19:10:00Z","v":4910,"vw":241.508927},{"c":242,"h":242,"l":241.35,"n":281,"o":241.6175,"t":"2026-10-19T19:15:00Z","v":5007,"vw":241.633349},{"c":243.7,"h":243.825,"l":242.05,"n":378,"o":242.05,"t":"2026-10-19T19:20:00Z","v":8729,"vw":243.401339},{"c":243.1375,"h":243.705,"l":242.98,"n":293,"o":243.705,"t":"2026-10-19T19:25:00Z","v":6856,"vw":243.195874},{"c":243.235,"h":243.435,"l":243.07,"n":375,"o":243.105,"t":"2026-10-19T19:30:00Z","v":5475,"vw":243.262993},{"c":243.36,"h":243.55,"l":243.11,"n":333,"o":243.33,"t":"2026-10-19T19:35:00Z","v":5132,"vw":243.371945},{"c":243.41,"h":244.125,"l":243.35,"n":495,"o":243.35,"t":"2026-10-19T19:40:00Z","v":9534,"vw":243.588135},{"c":242.25,"h":243.34,"l":242.25,"n":417,"o":243.34,"t":"2026-10-19T19:45:00Z","v":8224,"vw":242.931428},{"c":241.23,"h":242.24,"l":240.79,"n":775,"o":242.24,"t":"2026-10-19T19:50:00Z","v":20165,"vw":241.338394},{"c":241.02,"h":242,"l":240.57,"n":2031,"o":241.41,"t":"2026-10-19T19:55:00Z","v":41720,"vw":241.195732},{"c":240.86,"h":240.86,"l":240.86,"n":60,"o":240.86,"t":"2026-10-19T20:00:00Z","v":108571,"vw":240.86},{"c":236.75,"h":236.75,"l":236.75,"n":2,"o":236.75,"t":"2026-10-20T11:50:00Z","v":51,"vw":236.75},{"c":235.11,"h":235.11,"l":235.11,"n":12,"o":235.11,"t":"2026-10-20T12:00:00Z","v":118,"vw":235.11},{"c":235.5,"h":235.5,"l":235.5,"n":2,"o":235.5,"t":"2026-10-20T12:05:00Z","v":100,"vw":235.5},{"c":235.11,"h":235.11,"l":235.11,"n":4,"o":235.11,"t":"2026-10-20T12:10:00Z","v":90,"vw":235.11},{"c":235.98,"h":235.98,"l":235.98,"n":2,"o":235.98,"t":"2026-10-20T13:25:00Z","v":78,"vw":235.98},{"c":233.42,"h":235.98,"l":232.79,"n":247,"o":235.98,"t":"2026-10-20T13:30:00Z","v":10128,"vw":234.839426},{"c":233.46,"h":235.1978,"l":232.04,"n":226,"o":232.51,"t":"2026-10-20T13:35:00Z","v":6563,"vw":233.077547},{"c":230.34,"h":233.11,"l":230.34,"n":307,"o":232.8,"t":"2026-10-20T13:40:00Z","v":8330,"vw":231.715676},{"c":231.73,"h":232.1599,"l":230.745,"n":120,"o":230.745,"t":"2026-10-20T13:45:00Z","v":2293,"vw":231.506474},{"c":234.69,"h":234.69,"l":231.5201,"n":121,"o":232.02,"t":"2026-10-20T13:50:00Z","v":3790,"vw":232.298174},{"c":235.295,"h":236.12,"l":234.085,"n":184,"o":234.085,"t":"2026-10-20T13:55:00Z","v":4923,"vw":234.864036},{"c":235.09,"h":236.025,"l":235.09,"n":127,"o":235.575,"t":"2026-10-20T14:00:00Z","v":2218,"vw":235.647127},{"c":236.82,"h":237.7875,"l":235.775,"n":209,"o":235.775,"t":"2026-10-20T14:05:00Z","v":3656,"vw":237.159943},{"c":237.11,"h":237.34,"l":235.414,"n":181,"o":236.9,"t":"2026-10-20T14:10:00Z","v":4093,"vw":236.065342},{"c":238.67,"h":238.67,"l":237.21,"n":170,"o":237.21,"t":"2026-10-20T14:15:00Z","v":2427,"vw":237.928043},{"c":239.215,"h":239.549,"l":238.25,"n":185,"o":238.46,"t":"2026-10-20T14:20:00Z","v":2350,"vw":238.76872},{"c":241.2,"h":241.895,"l":239.26,"n":678,"o":239.26,"t":"2026-10-20T14:25:00Z","v":6660,"vw":240.923933},{"c":239.39,"h":242.3,"l":239.39,"n":223,"o":241.19,"t":"2026-10-20T14:30:00Z","v":3724,"vw":241.189067},{"c":240.34,"h":240.51,"l":238.01,"n":201,"o":239.17,"t":"2026-10-20T14:35:00Z","v":23986,"vw":239.45667},{"c":241.42,"h":241.42,"l":240.825,"n":148,"o":240.84,"t":"2026-10-20T14:40:00Z","v":2304,"vw":241.073411},{"c":239.9,"h":242.11,"l":239.9,"n":271,"o":241.72,"t":"2026-10-20T14:45:00Z","v":9410,"vw":241.529474},{"c":240.43,"h":240.73,"l":239.975,"n":201,"o":240.33,"t":"2026-10-20T14:50:00Z","v":2854,"vw":240.321065},{"c":240.82,"h":240.98,"l":240.3,"n":207,"o":240.495,"t":"2026-10-20T14:55:00Z","v":6647,"vw":240.671143},{"c":240.79,"h":241.68,"l":240.56,"n":349,"o":240.82,"t":"2026-10-20T15:00:00Z","v":10266,"vw":240.877637},{"c":239.5825,"h":240.55,"l":239.5825,"n":204,"o":240.55,"t":"2026-10-20T15:05:00Z","v":4932,"vw":239.959938},{"c":237.7825,"h":239.64,"l":237.23,"n":221,"o":239.64,"t":"2026-10-20T15:10:00Z","v":3054,"vw":238.294706},{"c":238.865,"h":239.04,"l":237.8,"n":217,"o":237.8,"t":"2026-10-20T15:15:00Z","v":3569,"vw":238.439642},{"c":239.41,"h":239.41,"l":238.79,"n":239,"o":238.87,"t":"2026-10-20T15:20:00Z","v":4883,"vw":238.950378},{"c":239.11,"h":239.48,"l":238.94,"n":179,"o":239.48,"t":"2026-10-20T15:25:00Z","v":5646,"vw":239.140052},{"c":238.62,"h":239.25,"l":238.26,"n":201,"o":239.25,"t":"2026-10-20T15:30:00Z","v":4119,"vw":238.744101},{"c":237.635,"h":238.265,"l":237.625,"n":130,"o":238.265,"t":"2026-10-20T15:35:00Z","v":2325,"vw":237.865876},{"c":238.8,"h":238.9,"l":237.635,"n":234,"o":237.635,"t":"2026-10-20T15:40:00Z","v":6319,"vw":238.099782},{"c":238.85,"h":238.98,"l":238.3725,"n":176,"o":238.56,"t":"2026-10-20T15:45:00Z","v":2562,"vw":238.635903},{"c":240.47,"h":240.47,"l":238.72,"n":198,"o":238.73,"t":"2026-10-20T15:50:00Z","v":3682,"vw":239.510799},{"c":240.66,"h":240.82,"l":240.13,"n":174,"o":240.55,"t":"2026-10-20T15:55:00Z","v":2855,"vw":240.550457},{"c":240.57,"h":241.04,"l":240.57,"n":164,"o":240.98,"t":"2026-10-20T16:00:00Z","v":2559,"vw":240.824221},{"c":241.04,"h":241.115,"l":240.735,"n":122,"o":240.89,"t":"2026-10-20T16:05:00Z","v":1814,"vw":240.93778},{"c":240.92,"h":241.01,"l":240.58,"n":169,"o":241.01,"t":"2026-10-20T16:10:00Z","v":3510,"vw":240.825564},{"c":239.73,"h":240.91,"l":239.18,"n":175,"o":240.895,"t":"2026-10-20T16:15:00Z","v":3402,"vw":239.970405},{"c":241.045,"h":241.645,"l":240.09,"n":170,"o":240.16,"t":"2026-10-20T16:20:00Z","v":3069,"vw":240.931771},{"c":241.395,"h":241.63,"l":241.055,"n":105,"o":241.145,"t":"2026-10-20T16:25:00Z","v":1286,"vw":241.391822},{"c":241.19,"h":241.395,"l":241.07,"n":96,"o":241.395,"t":"2026-10-20T16:30:00Z","v":1509,"vw":241.252719},{"c":241.67,"h":242.1433,"l":241.13,"n":170,"o":241.21,"t":"2026-10-20T16:35:00Z","v":3071,"vw":241.630787},{"c":241.0825,"h":241.705,"l":241,"n":173,"o":241.705,"t":"2026-10-20T16:40:00Z","v":4785,"vw":241.439179},{"c":241.48,"h":241.48,"l":240.84,"n":217,"o":241.06,"t":"2026-10-20T16:45:00Z","v":10026,"vw":241.028772},{"c":240.42,"h":241.5,"l":240.155,"n":225,"o":241.5,"t":"2026-10-20T16:50:00Z","v":8654,"vw":240.844648},{"c":240.17,"h":240.54,"l":239.99,"n":248,"o":240.41,"t":"2026-10-20T16:55:00Z","v":5698,"vw":240.138363},{"c":240.15,"h":240.4,"l":239.98,"n":133,"o":240.23,"t":"2026-10-20T17:00:00Z","v":2626,"vw":240.212554},{"c":240.77,"h":240.77,"l":239.995,"n":198,"o":240.17,"t":"2026-10-20T17:05:00Z","v":5161,"vw":240.285741},{"c":240.885,"h":241.11,"l":240.66,"n":152,"o":240.77,"t":"2026-10-20T17:10:00Z","v":3682,"vw":240.867417},{"c":241.01,"h":241.38,"l":240.85,"n":188,"o":241.045,"t":"2026-10-20T17:15:00Z","v":3149,"vw":241.128434},{"c":241.06,"h":241.385,"l":241.06,"n":63,"o":241.22,"t":"2026-10-20T17:20:00Z","v":671,"vw":241.204048},{"c":241.67,"h":241.69,"l":241.42,"n":105,"o":241.42,"t":"2026-10-20T17:25:00Z","v":1651,"vw":241.582919},{"c":241.785,"h":241.96,"l":241.59,"n":253,"o":241.735,"t":"2026-10-20T17:30:00Z","v":4902,"vw":241.684289},{"c":241.94,"h":242.12,"l":241.68,"n":159,"o":241.91,"t":"2026-10-20T17:35:00Z","v":2805,"vw":241.950201},{"c":242.11,"h":242.21,"l":241.945,"n":231,"o":241.945,"t":"2026-10-20T17:40:00Z","v":4736,"vw":242.047133},{"c":241.86,"h":242.165,"l":241.82,"n":237,"o":242.09,"t":"2026-10-20T17:45:00Z","v":4249,"vw":241.951923},{"c":242.36,"h":242.48,"l":242.02,"n":190,"o":242.02,"t":"2026-10-20T17:50:00Z","v":3114,"vw":242.195933},{"c":242.395,"h":242.55,"l":242.395,"n":65,"o":242.43,"t":"2026-10-20T17:55:00Z","v":685,"vw":242.441303},{"c":241.985,"h":242.68,"l":241.985,"n":305,"o":242.405,"t":"2026-10-20T18:00:00Z","v":5889,"vw":242.310996},{"c":242.32,"h":242.5,"l":242,"n":149,"o":242.235,"t":"2026-10-20T18:05:00Z","v":2408,"vw":242.251973},{"c":242.475,"h":242.58,"l":241.9901,"n":344,"o":242.245,"t":"2026-10-20T18:10:00Z","v":8683,"vw":242.206746},{"c":242.19,"h":242.495,"l":241.995,"n":177,"o":242.48,"t":"2026-10-20T18:15:00Z","v":5711,"vw":242.210939},{"c":242.17,"h":242.55,"l":242.17,"n":221,"o":242.39,"t":"2026-10-20T18:20:00Z","v":5261,"vw":242.381677},{"c":242.59,"h":242.59,"l":242.34,"n":146,"o":242.36,"t":"2026-10-20T18:25:00Z","v":2188,"vw":242.416121},{"c":242.0775,"h":242.64,"l":242.0775,"n":248,"o":242.64,"t":"2026-10-20T18:30:00Z","v":5998,"vw":242.41785},{"c":242.46,"h":242.56,"l":241.98,"n":259,"o":242.02,"t":"2026-10-20T18:35:00Z","v":9921,"vw":242.236116},{"c":241.885,"h":242.365,"l":241.71,"n":320,"o":242.365,"t":"2026-10-20T18:40:00Z","v":11087,"vw":242.030688},{"c":241.91,"h":242.14,"l":241.615,"n":204,"o":241.885,"t":"2026-10-20T18:45:00Z","v":5805,"vw":241.833778},{"c":240.6125,"h":242.115,"l":240.595,"n":211,"o":242.115,"t":"2026-10-20T18:50:00Z","v":7118,"vw":241.667481},{"c":240.1,"h":241.019,"l":240.1,"n":309,"o":240.66,"t":"2026-10-20T18:55:00Z","v":9383,"vw":240.478056},{"c":240.52,"h":241.075,"l":240.1,"n":287,"o":240.1,"t":"2026-10-20T19:00:00Z","v":6605,"vw":240.517321},{"c":241.63,"h":241.68,"l":240.67,"n":182,"o":240.67,"t":"2026-10-20T19:05:00Z","v":2869,"vw":241.338107},{"c":242.41,"h":242.52,"l":241.75,"n":228,"o":241.99,"t":"2026-10-20T19:10:00Z","v":6231,"vw":242.244656},{"c":242.095,"h":242.43,"l":241.85,"n":398,"o":242.36,"t":"2026-10-20T19:15:00Z","v":18235,"vw":242.172716},{"c":241.385,"h":242.4,"l":241.38,"n":347,"o":242.4,"t":"2026-10-20T19:20:00Z","v":10006,"vw":241.766385},{"c":241.605,"h":241.99,"l":241.16,"n":395,"o":241.395,"t":"2026-10-20T19:25:00Z","v":13672,"vw":241.713082},{"c":241.89,"h":241.99,"l":241.27,"n":446,"o":241.58,"t":"2026-10-20T19:30:00Z","v":16180,"vw":241.758031},{"c":240.53,"h":241.93,"l":240,"n":321,"o":241.695,"t":"2026-10-20T19:35:00Z","v":9895,"vw":241.310669},{"c":241.13,"h":241.43,"l":240.63,"n":439,"o":240.77,"t":"2026-10-20T19:40:00Z","v":7731,"vw":241.203116},{"c":240.36,"h":241.15,"l":240.16,"n":376,"o":241.15,"t":"2026-10-20T19:45:00Z","v":8365,"vw":240.505137},{"c":240.33,"h":240.54,"l":239.66,"n":598,"o":240.17,"t":"2026-10-20T19:50:00Z","v":11235,"vw":240.170537},{"c":239.53,"h":240.46,"l":239.2,"n":1534,"o":239.98,"t":"2026-10-20T19:55:00Z","v":33646,"vw":239.642587},{"c":239.65,"h":239.65,"l":239.65,"n":69,"o":239.65,"t":"2026-10-20T20:00:00Z","v":140643,"vw":239.65},{"c":243,"h":243,"l":242.99,"n":2,"o":242.99,"t":"2026-10-20T21:05:00Z","v":180,"vw":242.995556},{"c":243.5,"h":243.5,"l":243,"n":4,"o":243,"t":"2026-10-20T21:10:00Z","v":253,"vw":243.295238},{"c":243,"h":244,"l":243,"n":14,"o":243.98,"t":"2026-10-20T21:20:00Z","v":263,"vw":243.738469},{"c":243,"h":243,"l":242.99,"n":7,"o":242.99,"t":"2026-10-20T21:25:00Z","v":171,"vw":242.993704},{"c":244.32,"h":244.32,"l":244.32,"n":1,"o":244.32,"t":"2026-10-20T21:30:00Z","v":50,"vw":244.32},{"c":244.25,"h":244.25,"l":244.25,"n":2,"o":244.25,"t":"2026-10-20T22:20:00Z","v":100,"vw":244.25},{"c":244.5,"h":245,"l":244.5,"n":12,"o":244.5,"t":"2026-10-20T22:25:00Z","v":453,"vw":244.82619},{"c":245.18,"h":245.18,"l":245,"n":6,"o":245,"t":"2026-10-20T22:35:00Z","v":196,"vw":245.046915},{"c":245.18,"h":245.18,"l":245.18,"n":6,"o":245.18,"t":"2026-10-20T22:55:00Z","v":87,"vw":245.18},{"c":245.7469,"h":245.7469,"l":245.06,"n":2,"o":245.06,"t":"2026-10-20T23:15:00Z","v":164,"vw":245.40345},{"c":245,"h":245.18,"l":245,"n":5,"o":245.04,"t":"2026-10-20T23:20:00Z","v":324,"vw":245.050031},{"c":246,"h":246,"l":244.99,"n":10,"o":244.99,"t":"2026-10-21T11:25:00Z","v":684,"vw":245.90199},{"c":247.49,"h":247.49,"l":247.49,"n":3,"o":247.49,"t":"2026-10-21T11:30:00Z","v":55,"vw":247.49},{"c":247.49,"h":247.49,"l":246.5,"n":3,"o":246.5,"t":"2026-10-21T11:35:00Z","v":152,"vw":246.834371},{"c":248.23,"h":248.23,"l":248.23,"n":3,"o":248.23,"t":"2026-10-21T12:05:00Z","v":70,"vw":248.23},{"c":248,"h":248,"l":247,"n":5,"o":247,"t":"2026-10-21T12:35:00Z","v":209,"vw":247.492386},{"c":247,"h":247,"l":247,"n":1,"o":247,"t":"2026-10-21T12:40:00Z","v":40,"vw":247},{"c":248,"h":248,"l":248,"n":4,"o":248,"t":"2026-10-21T13:05:00Z","v":107,"vw":248},{"c":246.515,"h":250.51,"l":243.4,"n":203,"o":247.4,"t":"2026-10-21T13:30:00Z","v":9062,"vw":246.866842},{"c":245.14,"h":246.21,"l":243.875,"n":168,"o":246.21,"t":"2026-10-21T13:35:00Z","v":4141,"vw":244.860544},{"c":243.58,"h":245.395,"l":243.4,"n":287,"o":245.395,"t":"2026-10-21T13:40:00Z","v":3010,"vw":244.161086},{"c":245.375,"h":245.88,"l":243.31,"n":228,"o":243.38,"t":"2026-10-21T13:45:00Z","v":3254,"vw":244.479699},{"c":244.185,"h":245.9685,"l":244.18,"n":80,"o":245.9685,"t":"2026-10-21T13:50:00Z","v":2134,"vw":244.606161},{"c":244.59,"h":244.815,"l":244.31,"n":109,"o":244.31,"t":"2026-10-21T13:55:00Z","v":4273,"vw":244.687265},{"c":245.63,"h":246.125,"l":243.9301,"n":262,"o":244.23,"t":"2026-10-21T14:00:00Z","v":6096,"vw":245.338028},{"c":244.01,"h":246.46,"l":243.915,"n":166,"o":245.785,"t":"2026-10-21T14:05:00Z","v":3661,"vw":245.247078},{"c":244.16,"h":244.16,"l":243.13,"n":104,"o":244.015,"t":"2026-10-21T14:10:00Z","v":2708,"vw":243.960589},{"c":244.2614,"h":244.56,"l":244.18,"n":110,"o":244.315,"t":"2026-10-21T14:15:00Z","v":3231,"vw":244.284003},{"c":244.43,"h":245.83,"l":244.26,"n":152,"o":244.275,"t":"2026-10-21T14:20:00Z","v":2534,"vw":244.582921},{"c":244.405,"h":244.75,"l":243.925,"n":184,"o":244.435,"t":"2026-10-21T14:25:00Z","v":3918,"vw":244.424719},{"c":245.225,"h":245.71,"l":243.67,"n":118,"o":243.86,"t":"2026-10-21T14:30:00Z","v":1613,"vw":244.775472},{"c":245.0099,"h":245.825,"l":244.5,"n":186,"o":245.825,"t":"2026-10-21T14:35:00Z","v":6111,"vw":245.11847},{"c":244.355,"h":244.715,"l":243.585,"n":135,"o":244.715,"t":"2026-10-21T14:40:00Z","v":2507,"vw":244.124853},{"c":245.84,"h":245.84,"l":244.39,"n":99,"o":244.39,"t":"2026-10-21T14:45:00Z","v":2380,"vw":244.973438},{"c":245.19,"h":245.84,"l":244.35,"n":176,"o":245.555,"t":"2026-10-21T14:50:00Z","v":5474,"vw":245.141},{"c":244.455,"h":245.3,"l":244.26,"n":173,"o":245.185,"t":"2026-10-21T14:55:00Z","v":5781,"vw":245.037418},{"c":244.81,"h":244.925,"l":244.37,"n":127,"o":244.465,"t":"2026-10-21T15:00:00Z","v":3540,"vw":244.657046},{"c":244.025,"h":244.815,"l":243.8728,"n":198,"o":244.815,"t":"2026-10-21T15:05:00Z","v":5512,"vw":244.158731},{"c":244.441,"h":244.89,"l":244.25,"n":167,"o":244.25,"t":"2026-10-21T15:10:00Z","v":3657,"vw":244.583766},{"c":244.31,"h":245,"l":244.12,"n":176,"o":244.725,"t":"2026-10-21T15:15:00Z","v":3791,"vw":244.729561},{"c":244.005,"h":244.2444,"l":243.55,"n":80,"o":244.12,"t":"2026-10-21T15:20:00Z","v":1367,"vw":243.979094},{"c":244.18,"h":244.4,"l":243.76,"n":175,"o":243.98,"t":"2026-10-21T15:25:00Z","v":3444,"vw":244.014446},{"c":244,"h":244.428,"l":243.93,"n":126,"o":244.34,"t":"2026-10-21T15:30:00Z","v":2852,"vw":244.225439},{"c":245.02,"h":245.02,"l":244.06,"n":119,"o":244.06,"t":"2026-10-21T15:35:00Z","v":1964,"vw":244.488621},{"c":244.95,"h":245.255,"l":244.57,"n":175,"o":244.57,"t":"2026-10-21T15:40:00Z","v":3526,"vw":244.897375},{"c":245.61,"h":245.8,"l":244.945,"n":154,"o":244.945,"t":"2026-10-21T15:45:00Z","v":4549,"vw":245.341441},{"c":245.42,"h":245.99,"l":245.25,"n":146,"o":245.98,"t":"2026-10-21T15:50:00Z","v":2043,"vw":245.48856},{"c":245.4,"h":245.6,"l":245.2,"n":157,"o":245.2,"t":"2026-10-21T15:55:00Z","v":2591,"vw":245.367041},{"c":245.075,"h":245.15,"l":244.81,"n":114,"o":245.15,"t":"2026-10-21T16:00:00Z","v":1767,"vw":245.015041},{"c":244.83,"h":245.16,"l":244.61,"n":113,"o":245.16,"t":"2026-10-21T16:05:00Z","v":1963,"vw":244.993646},{"c":245.61,"h":245.625,"l":244.82,"n":140,"o":245.06,"t":"2026-10-21T16:10:00Z","v":2486,"vw":244.971458},{"c":246.0525,"h":246.22,"l":245.68,"n":152,"o":245.795,"t":"2026-10-21T16:15:00Z","v":2924,"vw":245.815257},{"c":245.62,"h":246.06,"l":245.62,"n":165,"o":245.94,"t":"2026-10-21T16:20:00Z","v":3863,"vw":245.825929},{"c":245.415,"h":245.66,"l":245.12,"n":164,"o":245.66,"t":"2026-10-21T16:25:00Z","v":3273,"vw":245.428514},{"c":244.96,"h":245.42,"l":244.96,"n":150,"o":245.42,"t":"2026-10-21T16:30:00Z","v":2046,"vw":245.202624},{"c":247.8175,"h":247.8175,"l":244.915,"n":290,"o":244.915,"t":"2026-10-21T16:35:00Z","v":6498,"vw":245.840336},{"c":245.96,"h":247.705,"l":245.8,"n":212,"o":247.69,"t":"2026-10-21T16:40:00Z","v":4236,"vw":246.561592},{"c":245.96,"h":246.29,"l":245.69,"n":92,"o":245.77,"t":"2026-10-21T16:45:00Z","v":3349,"vw":245.936465},{"c":246.015,"h":246.015,"l":245.96,"n":49,"o":245.96,"t":"2026-10-21T16:50:00Z","v":707,"vw":245.995778},{"c":245.9,"h":246.105,"l":245.71,"n":133,"o":246.015,"t":"2026-10-21T16:55:00Z","v":2713,"vw":245.896998},{"c":246.55,"h":246.55,"l":245.66,"n":129,"o":245.9725,"t":"2026-10-21T17:00:00Z","v":3385,"vw":246.097224},{"c":247.02,"h":247.2,"l":246.135,"n":257,"o":246.135,"t":"2026-10-21T17:05:00Z","v":5631,"vw":246.629756},{"c":246.785,"h":247.025,"l":246.44,"n":147,"o":247.025,"t":"2026-10-21T17:10:00Z","v":3986,"vw":246.759328},{"c":246.79,"h":247.16,"l":246.57,"n":92,"o":246.7725,"t":"2026-10-21T17:15:00Z","v":1141,"vw":246.850521},{"c":247.03,"h":247.205,"l":246.87,"n":150,"o":247.025,"t":"2026-10-21T17:20:00Z","v":3110,"vw":247.080599},{"c":247.0236,"h":247.0236,"l":246.63,"n":42,"o":246.63,"t":"2026-10-21T17:25:00Z","v":511,"vw":246.791198},{"c":246.99,"h":247.25,"l":246.65,"n":253,"o":247.05,"t":"2026-10-21T17:30:00Z","v":5498,"vw":246.96465},{"c":247.295,"h":247.46,"l":246.985,"n":119,"o":247.15,"t":"2026-10-21T17:35:00Z","v":2751,"vw":247.249364},{"c":246.5,"h":247.5,"l":246.47,"n":229,"o":247.48,"t":"2026-10-21T17:40:00Z","v":9210,"vw":247.048311},{"c":246.65,"h":246.9,"l":246.45,"n":135,"o":246.5,"t":"2026-10-21T17:45:00Z","v":3742,"vw":246.591776},{"c":246.915,"h":247.12,"l":246.74,"n":119,"o":246.81,"t":"2026-10-21T17:50:00Z","v":2377,"vw":246.902211},{"c":246.58,"h":247.0699,"l":246.58,"n":84,"o":246.71,"t":"2026-10-21T17:55:00Z","v":2011,"vw":246.73392},{"c":246.51,"h":246.78,"l":246.5,"n":116,"o":246.68,"t":"2026-10-21T18:00:00Z","v":1088,"vw":246.67721},{"c":246.94,"h":247.2,"l":246.785,"n":136,"o":246.785,"t":"2026-10-21T18:05:00Z","v":2494,"vw":246.919233},{"c":247.8,"h":247.8,"l":246.71,"n":166,"o":246.71,"t":"2026-10-21T18:10:00Z","v":3242,"vw":247.296404},{"c":247.98,"h":248.23,"l":247.615,"n":251,"o":247.615,"t":"2026-10-21T18:15:00Z","v":5677,"vw":247.911088},{"c":247.43,"h":247.96,"l":247.375,"n":243,"o":247.955,"t":"2026-10-21T18:20:00Z","v":4545,"vw":247.64284},{"c":249.96,"h":249.99,"l":247.445,"n":459,"o":247.5,"t":"2026-10-21T18:25:00Z","v":17236,"vw":248.636957},{"c":249.21,"h":249.97,"l":248.99,"n":336,"o":249.76,"t":"2026-10-21T18:30:00Z","v":11142,"vw":249.494168},{"c":249.13,"h":249.44,"l":248.755,"n":200,"o":249.44,"t":"2026-10-21T18:35:00Z","v":4402,"vw":249.069448},{"c":248.96,"h":249.32,"l":248.89,"n":159,"o":249.115,"t":"2026-10-21T18:40:00Z","v":2210,"vw":249.153058},{"c":248.59,"h":249.46,"l":248.49,"n":465,"o":249.115,"t":"2026-10-21T18:45:00Z","v":15290,"vw":248.833184},{"c":248.03,"h":248.29,"l":247.715,"n":311,"o":248.29,"t":"2026-10-21T18:50:00Z","v":5828,"vw":247.981691},{"c":247.465,"h":248.21,"l":247.31,"n":292,"o":248.21,"t":"2026-10-21T18:55:00Z","v":7684,"vw":247.77985},{"c":247.07,"h":247.28,"l":246.21,"n":415,"o":247.28,"t":"2026-10-21T19:00:00Z","v":9300,"vw":246.821813},{"c":246.735,"h":247.3,"l":246.39,"n":267,"o":247.07,"t":"2026-10-21T19:05:00Z","v":5258,"vw":246.848218},{"c":247.29,"h":247.29,"l":246.37,"n":326,"o":246.735,"t":"2026-10-21T19:10:00Z","v":6078,"vw":246.76409},{"c":247.905,"h":248.0999,"l":247.29,"n":431,"o":247.29,"t":"2026-10-21T19:15:00Z","v":7020,"vw":247.810884},{"c":248.29,"h":248.35,"l":247.565,"n":337,"o":247.9025,"t":"2026-10-21T19:20:00Z","v":7098,"vw":247.971127},{"c":249.52,"h":249.52,"l":248.28,"n":337,"o":248.28,"t":"2026-10-21T19:25:00Z","v":10535,"vw":248.892476},{"c":249.5947,"h":249.95,"l":248.95,"n":392,"o":249.26,"t":"2026-10-21T19:30:00Z","v":11851,"vw":249.529474},{"c":249.11,"h":249.64,"l":249.02,"n":332,"o":249.415,"t":"2026-10-21T19:35:00Z","v":5444,"vw":249.341672},{"c":249.32,"h":249.32,"l":248.61,"n":372,"o":248.94,"t":"2026-10-21T19:40:00Z","v":5856,"vw":248.991373},{"c":248.76,"h":249.115,"l":248.4,"n":310,"o":249.09,"t":"2026-10-21T19:45:00Z","v":6464,"vw":248.838213},{"c":248.25,"h":248.9499,"l":247.58,"n":686,"o":248.43,"t":"2026-10-21T19:50:00Z","v":15528,"vw":248.172523},{"c":247.65,"h":248.49,"l":247.46,"n":1819,"o":248.27,"t":"2026-10-21T19:55:00Z","v":44473,"vw":247.909},{"c":247.55,"h":247.82,"l":247.55,"n":56,"o":247.82,"t":"2026-10-21T20:00:00Z","v":86807,"vw":247.5503},{"c":247,"h":247,"l":247,"n":1,"o":247,"t":"2026-10-21T20:05:00Z","v":100,"vw":247},{"c":243.48,"h":246,"l":243.48,"n":17,"o":246,"t":"2026-10-21T20:10:00Z","v":188,"vw":244.563871},{"c":245.57,"h":245.57,"l":245.57,"n":2,"o":245.57,"t":"2026-10-21T22:00:00Z","v":46,"vw":245.57},{"c":245.5,"h":245.5,"l":245.5,"n":2,"o":245.5,"t":"2026-10-21T22:25:00Z","v":60,"vw":245.5},{"c":243.01,"h":244.08,"l":243.01,"n":7,"o":244.08,"t":"2026-10-21T23:05:00Z","v":279,"vw":243.200833},{"c":244,"h":244,"l":244,"n":1,"o":244,"t":"2026-10-21T23:20:00Z","v":50,"vw":244},{"c":244.1,"h":244.1,"l":244.1,"n":2,"o":244.1,"t":"2026-10-21T23:55:00Z","v":82,"vw":244.1},{"c":236.2,"h":236.2,"l":236.2,"n":6,"o":236.2,"t":"2026-10-22T11:00:00Z","v":120,"vw":236.2},{"c":237,"h":237,"l":237,"n":4,"o":237,"t":"2026-10-22T11:05:00Z","v":134,"vw":237},{"c":238.1935,"h":238.1935,"l":237,"n":2,"o":237,"t":"2026-10-22T11:10:00Z","v":800,"vw":238.044313},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-22T11:15:00Z","v":50,"vw":237},{"c":238,"h":238,"l":238,"n":1,"o":238,"t":"2026-10-22T11:50:00Z","v":50,"vw":238},{"c":240,"h":240,"l":240,"n":3,"o":240,"t":"2026-10-22T12:10:00Z","v":50,"vw":240},{"c":237,"h":237,"l":237,"n":2,"o":237,"t":"2026-10-22T12:30:00Z","v":111,"vw":237},{"c":236.85,"h":236.85,"l":236.85,"n":2,"o":236.85,"t":"2026-10-22T12:45:00Z","v":83,"vw":236.85},{"c":237,"h":237,"l":237,"n":7,"o":237,"t":"2026-10-22T12:50:00Z","v":134,"vw":237},{"c":235.25,"h":235.25,"l":235.25,"n":2,"o":235.25,"t":"2026-10-22T13:00:00Z","v":57,"vw":235.25},{"c":234.5,"h":234.5,"l":234.5,"n":3,"o":234.5,"t":"2026-10-22T13:20:00Z","v":47,"vw":234.5},{"c":233.04,"h":233.04,"l":232.8,"n":17,"o":232.8,"t":"2026-10-22T13:25:00Z","v":373,"vw":232.848},{"c":227.15,"h":236.95,"l":227.15,"n":327,"o":232.95,"t":"2026-10-22T13:30:00Z","v":15411,"vw":231.239526},{"c":226.96,"h":228.16,"l":226.2,"n":296,"o":227.67,"t":"2026-10-22T13:35:00Z","v":8455,"vw":227.10688},{"c":224.16,"h":226.22,"l":223.52,"n":321,"o":226.22,"t":"2026-10-22T13:40:00Z","v":11012,"vw":224.912239},{"c":225.68,"h":226.57,"l":223.03,"n":265,"o":224.07,"t":"2026-10-22T13:45:00Z","v":5742,"vw":225.335071},{"c":226.905,"h":227.35,"l":225.39,"n":161,"o":225.68,"t":"2026-10-22T13:50:00Z","v":4821,"vw":226.402255},{"c":228.36,"h":228.765,"l":226.91,"n":305,"o":227.5,"t":"2026-10-22T13:55:00Z","v":4554,"vw":227.867338},{"c":228.72,"h":229.66,"l":227.86,"n":277,"o":228.77,"t":"2026-10-22T14:00:00Z","v":4789,"vw":228.925222},{"c":225.155,"h":228.13,"l":224.485,"n":590,"o":227.85,"t":"2026-10-22T14:05:00Z","v":17764,"vw":225.848622},{"c":222.945,"h":225.155,"l":222.49,"n":332,"o":225.155,"t":"2026-10-22T14:10:00Z","v":8741,"vw":223.791311},{"c":223.49,"h":224.73,"l":222.29,"n":360,"o":222.48,"t":"2026-10-22T14:15:00Z","v":7233,"vw":223.055963},{"c":219.28,"h":223.44,"l":219.28,"n":435,"o":222.6401,"t":"2026-10-22T14:20:00Z","v":10082,"vw":221.68814},{"c":218.46,"h":219.4481,"l":218.01,"n":343,"o":219.11,"t":"2026-10-22T14:25:00Z","v":8912,"vw":218.963655},{"c":220.235,"h":220.72,"l":218.22,"n":300,"o":218.46,"t":"2026-10-22T14:30:00Z","v":6873,"vw":219.671771},{"c":220.31,"h":220.89,"l":219.67,"n":275,"o":220.61,"t":"2026-10-22T14:35:00Z","v":5088,"vw":220.098985},{"c":220.465,"h":221.58,"l":220.465,"n":217,"o":220.61,"t":"2026-10-22T14:40:00Z","v":3602,"vw":220.987367},{"c":218.71,"h":220.23,"l":218.49,"n":415,"o":220.04,"t":"2026-10-22T14:45:00Z","v":15359,"vw":219.438436},{"c":218.8,"h":219.485,"l":218.29,"n":335,"o":218.7425,"t":"2026-10-22T14:50:00Z","v":9210,"vw":218.801789},{"c":219.01,"h":219.38,"l":217.65,"n":355,"o":218.815,"t":"2026-10-22T14:55:00Z","v":13884,"vw":218.687694},{"c":217.43,"h":218.9395,"l":217.43,"n":315,"o":218.7,"t":"2026-10-22T15:00:00Z","v":7535,"vw":218.246175},{"c":217.7506,"h":218.16,"l":217.46,"n":266,"o":217.61,"t":"2026-10-22T15:05:00Z","v":5363,"vw":217.841405},{"c":216.435,"h":217.5557,"l":216,"n":413,"o":217.51,"t":"2026-10-22T15:10:00Z","v":17604,"vw":216.909738},{"c":218.09,"h":218.09,"l":216.0057,"n":329,"o":216.27,"t":"2026-10-22T15:15:00Z","v":9585,"vw":216.537189},{"c":217.59,"h":218.1,"l":217.52,"n":241,"o":217.995,"t":"2026-10-22T15:20:00Z","v":5325,"vw":217.84209},{"c":216.91,"h":217.84,"l":216.91,"n":298,"o":217.595,"t":"2026-10-22T15:25:00Z","v":5368,"vw":217.406284},{"c":217.37,"h":217.57,"l":216.81,"n":249,"o":217.28,"t":"2026-10-22T15:30:00Z","v":4303,"vw":217.253338},{"c":217.685,"h":218.58,"l":217.4,"n":350,"o":217.4,"t":"2026-10-22T15:35:00Z","v":6925,"vw":218.102918},{"c":217.925,"h":218.6055,"l":216.78,"n":486,"o":217.5,"t":"2026-10-22T15:40:00Z","v":20777,"vw":217.754507},{"c":218.15,"h":219.21,"l":217.751,"n":290,"o":218.1,"t":"2026-10-22T15:45:00Z","v":9404,"vw":218.587849},{"c":218.69,"h":219.41,"l":218.14,"n":394,"o":218.14,"t":"2026-10-22T15:50:00Z","v":11563,"vw":218.876537},{"c":219.83,"h":220.23,"l":218.69,"n":341,"o":218.69,"t":"2026-10-22T15:55:00Z","v":9522,"vw":219.785989},{"c":220.11,"h":220.49,"l":219.55,"n":318,"o":220.09,"t":"2026-10-22T16:00:00Z","v":7135,"vw":219.983287},{"c":220.37,"h":220.74,"l":219.5003,"n":267,"o":219.96,"t":"2026-10-22T16:05:00Z","v":4858,"vw":220.210173},{"c":221.2125,"h":221.2125,"l":220.27,"n":241,"o":220.27,"t":"2026-10-22T16:10:00Z","v":6499,"vw":220.560717},{"c":220.07,"h":221.195,"l":219.4,"n":434,"o":221.195,"t":"2026-10-22T16:15:00Z","v":11012,"vw":220.267731},{"c":220.51,"h":220.69,"l":220.11,"n":256,"o":220.145,"t":"2026-10-22T16:20:00Z","v":4679,"vw":220.381359},{"c":220.335,"h":221.325,"l":220.335,"n":250,"o":220.52,"t":"2026-10-22T16:25:00Z","v":5682,"vw":220.890669},{"c":218.4375,"h":220.16,"l":218.4,"n":300,"o":220.08,"t":"2026-10-22T16:30:00Z","v":13653,"vw":219.624205},{"c":218.755,"h":219.2651,"l":218.405,"n":357,"o":218.405,"t":"2026-10-22T16:35:00Z","v":8014,"vw":218.804359},{"c":217.865,"h":218.9799,"l":217.83,"n":229,"o":218.755,"t":"2026-10-22T16:40:00Z","v":5474,"vw":218.514942},{"c":217.54,"h":217.69,"l":216.96,"n":329,"o":217.69,"t":"2026-10-22T16:45:00Z","v":5956,"vw":217.236109},{"c":217.365,"h":217.77,"l":216.56,"n":394,"o":217.435,"t":"2026-10-22T16:50:00Z","v":9789,"vw":217.209551},{"c":218.18,"h":218.4508,"l":217.14,"n":371,"o":217.365,"t":"2026-10-22T16:55:00Z","v":9954,"vw":217.602741},{"c":217.21,"h":218.185,"l":216.99,"n":286,"o":218.18,"t":"2026-10-22T17:00:00Z","v":4076,"vw":217.731929},{"c":217.39,"h":217.44,"l":216.86,"n":292,"o":217.2125,"t":"2026-10-22T17:05:00Z","v":6599,"vw":217.193368},{"c":216.8391,"h":217.29,"l":216.8391,"n":273,"o":217.175,"t":"2026-10-22T17:10:00Z","v":3644,"vw":217.098088},{"c":217.11,"h":217.85,"l":216.93,"n":401,"o":217.25,"t":"2026-10-22T17:15:00Z","v":6477,"vw":217.426283},{"c":216.85,"h":217.7,"l":216.515,"n":307,"o":217.34,"t":"2026-10-22T17:20:00Z","v":5712,"vw":217.177275},{"c":217.56,"h":217.56,"l":216.38,"n":193,"o":216.555,"t":"2026-10-22T17:25:00Z","v":4026,"vw":216.866472},{"c":218.15,"h":218.15,"l":217.35,"n":313,"o":217.65,"t":"2026-10-22T17:30:00Z","v":4412,"vw":217.671105},{"c":217.28,"h":218.16,"l":217.08,"n":266,"o":218.16,"t":"2026-10-22T17:35:00Z","v":4598,"vw":217.613177},{"c":217.875,"h":218.495,"l":217.25,"n":554,"o":217.375,"t":"2026-10-22T17:40:00Z","v":23597,"vw":217.7645},{"c":217.255,"h":217.575,"l":217.24,"n":104,"o":217.575,"t":"2026-10-22T17:45:00Z","v":1936,"vw":217.283876},{"c":217.245,"h":217.45,"l":216.62,"n":363,"o":217.2275,"t":"2026-10-22T17:50:00Z","v":8206,"vw":217.070341},{"c":216.835,"h":217.26,"l":216.77,"n":207,"o":217.245,"t":"2026-10-22T17:55:00Z","v":5884,"vw":216.969254},{"c":215.26,"h":216.835,"l":214.94,"n":636,"o":216.64,"t":"2026-10-22T18:00:00Z","v":17031,"vw":215.541039},{"c":216,"h":216,"l":214.32,"n":587,"o":215.44,"t":"2026-10-22T18:05:00Z","v":16372,"vw":215.100478},{"c":215.76,"h":216.62,"l":215.47,"n":395,"o":216.15,"t":"2026-10-22T18:10:00Z","v":7864,"vw":216.093752},{"c":215.8525,"h":215.8525,"l":215.07,"n":356,"o":215.595,"t":"2026-10-22T18:15:00Z","v":8089,"vw":215.570237},{"c":215.9799,"h":216.5815,"l":215.7,"n":346,"o":215.96,"t":"2026-10-22T18:20:00Z","v":7316,"vw":216.053584},{"c":215.54,"h":215.79,"l":214.82,"n":495,"o":215.66,"t":"2026-10-22T18:25:00Z","v":11371,"vw":215.361694},{"c":216.74,"h":216.74,"l":214.9801,"n":516,"o":215.28,"t":"2026-10-22T18:30:00Z","v":17042,"vw":215.316691},{"c":216.135,"h":216.76,"l":215.91,"n":211,"o":216.76,"t":"2026-10-22T18:35:00Z","v":3141,"vw":216.094951},{"c":215.575,"h":216.2315,"l":214.58,"n":602,"o":216.2315,"t":"2026-10-22T18:40:00Z","v":35171,"vw":214.912031},{"c":215.31,"h":215.93,"l":215.19,"n":416,"o":215.575,"t":"2026-10-22T18:45:00Z","v":7097,"vw":215.581533},{"c":215.595,"h":215.67,"l":215.04,"n":431,"o":215.31,"t":"2026-10-22T18:50:00Z","v":8667,"vw":215.338661},{"c":214.875,"h":215.7,"l":214.875,"n":392,"o":215.595,"t":"2026-10-22T18:55:00Z","v":11025,"vw":215.43727},{"c":214.815,"h":215.03,"l":214.03,"n":543,"o":215.03,"t":"2026-10-22T19:00:00Z","v":16342,"vw":214.421714},{"c":214.87,"h":215.42,"l":214.4,"n":627,"o":214.95,"t":"2026-10-22T19:05:00Z","v":15241,"vw":214.925121},{"c":215.98,"h":216.36,"l":214.64,"n":349,"o":214.845,"t":"2026-10-22T19:10:00Z","v":8599,"vw":215.36885},{"c":216.17,"h":216.17,"l":214.77,"n":561,"o":215.88,"t":"2026-10-22T19:15:00Z","v":14536,"vw":215.254512},{"c":216.75,"h":217.28,"l":215.9,"n":551,"o":216.22,"t":"2026-10-22T19:20:00Z","v":14567,"vw":216.436613},{"c":217.21,"h":217.21,"l":216.49,"n":453,"o":216.75,"t":"2026-10-22T19:25:00Z","v":11555,"vw":216.918078},{"c":216.11,"h":217.44,"l":215.99,"n":611,"o":217.21,"t":"2026-10-22T19:30:00Z","v":15255,"vw":216.952682},{"c":216.32,"h":216.32,"l":215.605,"n":442,"o":216.14,"t":"2026-10-22T19:35:00Z","v":10395,"vw":216.035194},{"c":215.515,"h":216.35,"l":215.515,"n":779,"o":216.055,"t":"2026-10-22T19:40:00Z","v":19115,"vw":215.942859},{"c":215.925,"h":216.03,"l":215.14,"n":656,"o":215.465,"t":"2026-10-22T19:45:00Z","v":23405,"vw":215.503668},{"c":216.985,"h":217.34,"l":215.8,"n":1233,"o":216.03,"t":"2026-10-22T19:50:00Z","v":37432,"vw":216.674215},{"c":216.63,"h":217.33,"l":216.24,"n":2309,"o":216.905,"t":"2026-10-22T19:55:00Z","v":71572,"vw":216.580126},{"c":216.64,"h":216.64,"l":216.64,"n":33,"o":216.64,"t":"2026-10-22T20:00:00Z","v":110231,"vw":216.64},{"c":217.1,"h":217.1,"l":217.1,"n":5,"o":217.1,"t":"2026-10-22T20:15:00Z","v":297,"vw":217.1},{"c":217.35,"h":217.35,"l":217.2,"n":22,"o":217.2,"t":"2026-10-22T20:20:00Z","v":277,"vw":217.305},{"c":216.64,"h":216.64,"l":216.64,"n":1,"o":216.64,"t":"2026-10-22T20:25:00Z","v":903,"vw":216.64},{"c":215,"h":215.02,"l":215,"n":41,"o":215.02,"t":"2026-10-22T23:25:00Z","v":205,"vw":215.008889},{"c":214.37,"h":214.37,"l":214.37,"n":1,"o":214.37,"t":"2026-10-22T23:30:00Z","v":2764,"vw":214.37}],"history":[{"c":108.69,"h":111.05,"l":107.9,"n":5397,"o":109.86,"t":"2024-10-21T04:00:00Z","v":134719,"vw":108.745667},{"c":106.71,"h":108.0543,"l":106.52,"n":4685,"o":107.77,"t":"2024-10-22T04:00:00Z","v":160307,"vw":106.926832},{"c":106,"h":107.31,"l":104.695,"n":5031,"o":106.45,"t":"2024-10-23T04:00:00Z","v":140426,"vw":106.05229},{"c":107.35,"h":107.62,"l":105.725,"n":5386,"o":107.18,"t":"2024-10-24T04:00:00Z","v":133646,"vw":107.072642},{"c":107.13,"h":109.18,"l":106.94,"n":4419,"o":108.48,"t":"2024-10-25T04:00:00Z","v":246738,"vw":107.716865},{"c":108.37,"h":109.4328,"l":107.835,"n":5205,"o":107.85,"t":"2024-10-28T04:00:00Z","v":118812,"vw":108.400575},{"c":111.01,"h":111.18,"l":107.37,"n":6267,"o":107.37,"t":"2024-10-29T04:00:00Z","v":198409,"vw":110.266089},{"c":107.77,"h":111.08,"l":107.54,"n":6451,"o":109.75,"t":"2024-10-30T04:00:00Z","v":240499,"vw":108.246505},{"c":108.53,"h":113.83,"l":106.05,"n":11673,"o":111.92,"t":"2024-10-31T04:00:00Z","v":529692,"vw":108.767166},{"c":109.57,"h":111.255,"l":101.7601,"n":8665,"o":108.37,"t":"2024-11-01T04:00:00Z","v":206103,"vw":109.835097},{"c":110.07,"h":110.33,"l":108.5601,"n":6077,"o":108.95,"t":"2024-11-04T05:00:00Z","v":251681,"vw":109.85003},{"c":111.39,"h":111.725,"l":109.48,"n":6510,"o":109.48,"t":"2024-11-05T05:00:00Z","v":175710,"vw":111.257922},{"c":117.96,"h":120.81,"l":115.39,"n":14405,"o":117.89,"t":"2024-11-06T05:00:00Z","v":599433,"vw":118.712628},{"c":117.32,"h":118.425,"l":116.51,"n":7785,"o":118.01,"t":"2024-11-07T05:00:00Z","v":219786,"vw":117.315931},{"c":117.36,"h":118.12,"l":116.41,"n":6242,"o":117.1,"t":"2024-11-08T05:00:00Z","v":214446,"vw":117.502025},{"c":117,"h":118,"l":115.7,"n":6744,"o":117.87,"t":"2024-11-11T05:00:00Z","v":225003,"vw":117.092294},{"c":114.29,"h":117.125,"l":114.18,"n":6613,"o":116.9,"t":"2024-11-12T05:00:00Z","v":176917,"vw":114.638897},{"c":112.81,"h":115.495,"l":112.6,"n":6584,"o":114.69,"t":"2024-11-13T05:00:00Z","v":208983,"vw":113.600727},{"c":112.15,"h":113.82,"l":111.775,"n":5844,"o":113.1,"t":"2024-11-14T05:00:00Z","v":163723,"vw":112.420978},{"c":109.45,"h":112.215,"l":108.56,"n":6205,"o":111.98,"t":"2024-11-15T05:00:00Z","v":192043,"vw":109.665634},{"c":109.84,"h":110.41,"l":108.64,"n":7294,"o":109.51,"t":"2024-11-18T05:00:00Z","v":222979,"vw":109.595165},{"c":111.56,"h":112.8653,"l":108.01,"n":7088,"o":108.04,"t":"2024-11-19T05:00:00Z","v":310747,"vw":110.653218},{"c":110.77,"h":112.59,"l":108.7875,"n":5589,"o":110.96,"t":"2024-11-20T05:00:00Z","v":232299,"vw":110.324409},{"c":112.53,"h":114.025,"l":110.84,"n":6111,"o":111.53,"t":"2024-11-21T05:00:00Z","v":155541,"vw":112.642216},{"c":115.19,"h":116.1,"l":112.725,"n":7351,"o":112.74,"t":"2024-11-22T05:00:00Z","v":304469,"vw":114.978704},{"c":117.35,"h":119.375,"l":116.82,"n":9159,"o":117.05,"t":"2024-11-25T05:00:00Z","v":322276,"vw":117.882883},{"c":117.21,"h":118.335,"l":115.5,"n":10831,"o":117,"t":"2024-11-26T05:00:00Z","v":383500,"vw":117.335918},{"c":114.57,"h":118.025,"l":114.03,"n":5191,"o":117.26,"t":"2024-11-27T05:00:00Z","v":142980,"vw":114.905685},{"c":115.04,"h":116.75,"l":114.89,"n":3360,"o":115.31,"t":"2024-11-29T05:00:00Z","v":104278,"vw":115.268592},{"c":118.7,"h":119.09,"l":114.89,"n":9128,"o":115.26,"t":"2024-12-02T05:00:00Z","v":223845,"vw":118.392815},{"c":118.05,"h":118.58,"l":116.96,"n":4841,"o":118,"t":"2024-12-03T05:00:00Z","v":321359,"vw":117.85088},{"c":118.58,"h":119.5825,"l":117.85,"n":4648,"o":118.89,"t":"2024-12-04T05:00:00Z","v":140159,"vw":118.493263},{"c":114.7,"h":118.3,"l":114.35,"n":5330,"o":118.17,"t":"2024-12-05T05:00:00Z","v":177054,"vw":115.523647},{"c":117.43,"h":117.94,"l":115,"n":5497,"o":115.24,"t":"2024-12-06T05:00:00Z","v":145938,"vw":117.046696},{"c":118.39,"h":119.45,"l":117.89,"n":5258,"o":118.13,"t":"2024-12-09T05:00:00Z","v":126893,"vw":118.534557},{"c":116.55,"h":118.9546,"l":115.37,"n":5944,"o":118.03,"t":"2024-12-10T05:00:00Z","v":145508,"vw":116.57922},{"c":117.84,"h":119.642,"l":116.96,"n":6458,"o":118.2,"t":"2024-12-11T05:00:00Z","v":257691,"vw":118.134838},{"c":117.14,"h":118.195,"l":116.42,"n":6083,"o":117.34,"t":"2024-12-12T05:00:00Z","v":135532,"vw":117.181457},{"c":117.22,"h":118,"l":116.0721,"n":3915,"o":117.39,"t":"2024-12-13T05:00:00Z","v":103590,"vw":117.24014},{"c":122.72,"h":124.02,"l":118.3,"n":10669,"o":120,"t":"2024-12-16T05:00:00Z","v":352036,"vw":122.167897},{"c":120.65,"h":123.125,"l":119.54,"n":6781,"o":121.6,"t":"2024-12-17T05:00:00Z","v":222973,"vw":120.597026},{"c":116.1,"h":124.48,"l":114.94,"n":9129,"o":121.04,"t":"2024-12-18T05:00:00Z","v":291926,"vw":119.30236},{"c":113.93,"h":119.06,"l":113.37,"n":9135,"o":116.43,"t":"2024-12-19T05:00:00Z","v":246974,"vw":114.265731},{"c":113,"h":115.495,"l":111.17,"n":6594,"o":112.15,"t":"2024-12-20T05:00:00Z","v":475450,"vw":113.00093},{"c":113.52,"h":114.44,"l":111.79,"n":6103,"o":112.71,"t":"2024-12-23T05:00:00Z","v":136077,"vw":113.145675},{"c":116.15,"h":116.28,"l":112.4,"n":2803,"o":113.58,"t":"2024-12-24T05:00:00Z","v":69534,"vw":115.466666},{"c":117.31,"h":117.86,"l":115.13,"n":3539,"o":115.37,"t":"2024-12-26T05:00:00Z","v":90854,"vw":117.140137},{"c":115.14,"h":116.9,"l":113.89,"n":5677,"o":116.84,"t":"2024-12-27T05:00:00Z","v":182084,"vw":115.234278},{"c":115.03,"h":116.285,"l":111.9,"n":6760,"o":113.65,"t":"2024-12-30T05:00:00Z","v":165879,"vw":114.722048},{"c":115.63,"h":117.01,"l":114.95,"n":7112,"o":115.78,"t":"2024-12-31T05:00:00Z","v":277098,"vw":115.907888},{"c":115.34,"h":117.99,"l":113.71,"n":6399,"o":116.29,"t":"2025-01-02T05:00:00Z","v":187078,"vw":115.533644},{"c":118.57,"h":118.92,"l":114.6825,"n":6051,"o":115.77,"t":"2025-01-03T05:00:00Z","v":169294,"vw":118.005597},{"c":121.24,"h":124.18,"l":120.53,"n":8475,"o":122,"t":"2025-01-06T05:00:00Z","v":282159,"vw":121.786951},{"c":125.23,"h":128.7,"l":123.2,"n":10296,"o":125,"t":"2025-01-07T05:00:00Z","v":361855,"vw":126.052036},{"c":118.67,"h":123.54,"l":117.75,"n":8812,"o":123.54,"t":"2025-01-08T05:00:00Z","v":266402,"vw":118.990086},{"c":118.36,"h":118.8399,"l":114.95,"n":6424,"o":116.02,"t":"2025-01-10T05:00:00Z","v":167668,"vw":117.861009},{"c":117.35,"h":117.96,"l":114.66,"n":5945,"o":115.89,"t":"2025-01-13T05:00:00Z","v":149255,"vw":117.143335},{"c":118.07,"h":119.85,"l":116.84,"n":6566,"o":118.35,"t":"2025-01-14T05:00:00Z","v":353685,"vw":118.084375},{"c":121.13,"h":122.32,"l":118.86,"n":6877,"o":121.14,"t":"2025-01-15T05:00:00Z","v":253174,"vw":120.983095},{"c":119.66,"h":122.8,"l":119.52,"n":7695,"o":121.8,"t":"2025-01-16T05:00:00Z","v":242805,"vw":120.622522},{"c":121.16,"h":122.25,"l":120.21,"n":5743,"o":121.73,"t":"2025-01-17T05:00:00Z","v":173903,"vw":121.090919},{"c":127.55,"h":127.66,"l":121.56,"n":8594,"o":122.7,"t":"2025-01-21T05:00:00Z","v":337569,"vw":126.01956},{"c":125.95,"h":130.5,"l":125.345,"n":8756,"o":128.32,"t":"2025-01-22T05:00:00Z","v":361815,"vw":126.753208},{"c":125.29,"h":125.9917,"l":123.52,"n":6669,"o":124.57,"t":"2025-01-23T05:00:00Z","v":248394,"vw":124.963333},{"c":125.36,"h":125.56,"l":123.33,"n":7425,"o":125.2,"t":"2025-01-24T05:00:00Z","v":232114,"vw":124.737507},{"c":113.26,"h":122.58,"l":111.7701,"n":11567,"o":122.53,"t":"2025-01-27T05:00:00Z","v":433300,"vw":114.63122},{"c":114.02,"h":114.5,"l":111.25,"n":7538,"o":114.19,"t":"2025-01-28T05:00:00Z","v":243388,"vw":113.345469},{"c":112.64,"h":115.93,"l":110.92,"n":7082,"o":115.93,"t":"2025-01-29T05:00:00Z","v":192044,"vw":113.049407},{"c":114.81,"h":116.625,"l":113.13,"n":8115,"o":114.86,"t":"2025-01-30T05:00:00Z","v":260913,"vw":114.445626},{"c":115.08,"h":117.825,"l":114.61,"n":8428,"o":115.06,"t":"2025-01-31T05:00:00Z","v":401143,"vw":115.898124},{"c":111.39,"h":113.95,"l":110.65,"n":7702,"o":111.84,"t":"2025-02-03T05:00:00Z","v":209362,"vw":111.888038},{"c":111.41,"h":112.21,"l":110.01,"n":5983,"o":110.51,"t":"2025-02-04T05:00:00Z","v":197910,"vw":111.339595},{"c":113.94,"h":114.985,"l":111.67,"n":6225,"o":111.75,"t":"2025-02-05T05:00:00Z","v":210713,"vw":113.640214},{"c":113.1,"h":115.18,"l":111.99,"n":6259,"o":114.11,"t":"2025-02-06T05:00:00Z","v":173055,"vw":113.35566},{"c":111.69,"h":113.565,"l":110.27,"n":7820,"o":113.29,"t":"2025-02-07T05:00:00Z","v":189279,"vw":111.603209},{"c":112.83,"h":113.25,"l":111.1488,"n":7678,"o":112.2,"t":"2025-02-10T05:00:00Z","v":278804,"vw":112.4445},{"c":111.36,"h":114.16,"l":110.45,"n":7133,"o":111.91,"t":"2025-02-11T05:00:00Z","v":231065,"vw":111.883565},{"c":111.17,"h":111.4,"l":107.94,"n":9972,"o":109.23,"t":"2025-02-12T05:00:00Z","v":323233,"vw":110.28201},{"c":123.49,"h":124.295,"l":113.595,"n":15984,"o":115.8,"t":"2025-02-13T05:00:00Z","v":692298,"vw":121.22079},{"c":124.27,"h":125.51,"l":121.865,"n":12454,"o":123.22,"t":"2025-02-14T05:00:00Z","v":405452,"vw":123.854401},{"c":126.73,"h":126.82,"l":121.67,"n":8311,"o":124.53,"t":"2025-02-18T05:00:00Z","v":267646,"vw":124.967924},{"c":131.54,"h":131.64,"l":125.73,"n":11359,"o":126.98,"t":"2025-02-19T05:00:00Z","v":390075,"vw":130.292116},{"c":130.26,"h":132.16,"l":127.9821,"n":11192,"o":131.22,"t":"2025-02-20T05:00:00Z","v":397289,"vw":130.239772},{"c":126.54,"h":132.16,"l":125.05,"n":7735,"o":132.16,"t":"2025-02-21T05:00:00Z","v":272739,"vw":127.316297},{"c":125.78,"h":127.51,"l":123.7,"n":8650,"o":126.64,"t":"2025-02-24T05:00:00Z","v":248540,"vw":125.959763},{"c":121.5,"h":126.145,"l":121.43,"n":8746,"o":125.47,"t":"2025-02-25T05:00:00Z","v":1177114,"vw":122.907492},{"c":123.4,"h":125,"l":121.76,"n":7315,"o":121.97,"t":"2025-02-26T05:00:00Z","v":224751,"vw":123.604341},{"c":116.43,"h":124.74,"l":116.33,"n":7512,"o":123.99,"t":"2025-02-27T05:00:00Z","v":248393,"vw":118.22174},{"c":115.17,"h":116.36,"l":112.84,"n":9759,"o":116.36,"t":"2025-02-28T05:00:00Z","v":354994,"vw":114.743302},{"c":107.43,"h":115.67,"l":106.285,"n":13318,"o":114.92,"t":"2025-03-03T05:00:00Z","v":535975,"vw":109.018379},{"c":107.09,"h":108.75,"l":103.4,"n":11375,"o":105.78,"t":"2025-03-04T05:00:00Z","v":491263,"vw":106.202362},{"c":110.6,"h":110.94,"l":105.97,"n":8165,"o":106.36,"t":"2025-03-05T05:00:00Z","v":299009,"vw":109.032455},{"c":105.99,"h":110.3,"l":104.73,"n":9161,"o":108.27,"t":"2025-03-06T05:00:00Z","v":325706,"vw":106.566504},{"c":109.67,"h":109.965,"l":103.56,"n":9885,"o":105.97,"t":"2025-03-07T05:00:00Z","v":412429,"vw":107.643199},{"c":105.48,"h":107.96,"l":104.105,"n":12201,"o":106.94,"t":"2025-03-10T04:00:00Z","v":309573,"vw":105.909699},{"c":103.25,"h":106.93,"l":101.95,"n":9831,"o":105.49,"t":"2025-03-11T04:00:00Z","v":316364,"vw":104.011427},{"c":105.77,"h":107.255,"l":104.32,"n":9496,"o":105.37,"t":"2025-03-12T04:00:00Z","v":275198,"vw":105.730252},{"c":101.61,"h":105.38,"l":100.5243,"n":7527,"o":105.36,"t":"2025-03-13T04:00:00Z","v":275812,"vw":101.724472},{"c":106.19,"h":106.54,"l":102.64,"n":5527,"o":103.16,"t":"2025-03-14T04:00:00Z","v":144943,"vw":105.696452},{"c":107.39,"h":108.45,"l":104.34,"n":6694,"o":105.51,"t":"2025-03-17T04:00:00Z","v":173723,"vw":107.241045},{"c":105.53,"h":106.8,"l":104.87,"n":6202,"o":105.92,"t":"2025-03-18T04:00:00Z","v":250056,"vw":105.575945},{"c":106.27,"h":107.625,"l":104.25,"n":7981,"o":105.19,"t":"2025-03-19T04:00:00Z","v":198613,"vw":106.264093},{"c":105.83,"h":106.7,"l":104.59,"n":6872,"o":104.63,"t":"2025-03-20T04:00:00Z","v":177635,"vw":105.762672},{"c":105.26,"h":105.7,"l":102.08,"n":9399,"o":104.54,"t":"2025-03-21T04:00:00Z","v":701363,"vw":104.674061},{"c":107.17,"h":108.69,"l":106.59,"n":7310,"o":107.81,"t":"2025-03-24T04:00:00Z","v":198926,"vw":107.310379},{"c":108.11,"h":108.34,"l":104.93,"n":9991,"o":107.09,"t":"2025-03-25T04:00:00Z","v":388253,"vw":106.898171},{"c":105.12,"h":109.46,"l":104.17,"n":7574,"o":109.46,"t":"2025-03-26T04:00:00Z","v":298618,"vw":106.472697},{"c":100.02,"h":104.925,"l":99.93,"n":11046,"o":104.25,"t":"2025-03-27T04:00:00Z","v":376876,"vw":101.557844},{"c":94.8,"h":100.23,"l":93.14,"n":15119,"o":100.23,"t":"2025-03-28T04:00:00Z","v":654302,"vw":94.847037},{"c":95.31,"h":96.03,"l":91.1024,"n":11374,"o":92.77,"t":"2025-03-31T04:00:00Z","v":367585,"vw":94.819748},{"c":95.16,"h":97.16,"l":92.98,"n":9429,"o":94.59,"t":"2025-04-01T04:00:00Z","v":300553,"vw":95.473366},{"c":96.52,"h":97.9,"l":92.9,"n":7321,"o":93.14,"t":"2025-04-02T04:00:00Z","v":250803,"vw":96.387943},{"c":83.87,"h":90.5,"l":83.16,"n":14035,"o":90.04,"t":"2025-04-03T04:00:00Z","v":642792,"vw":84.599603},{"c":79.03,"h":81.87,"l":75.1,"n":20021,"o":79.97,"t":"2025-04-04T04:00:00Z","v":835972,"vw":78.60558},{"c":81.93,"h":86.55,"l":75.01,"n":22615,"o":75.61,"t":"2025-04-07T04:00:00Z","v":734313,"vw":80.803006},{"c":80.17,"h":86.53,"l":78.2573,"n":15699,"o":85.5,"t":"2025-04-08T04:00:00Z","v":472847,"vw":81.533844},{"c":95.61,"h":96.86,"l":79.8,"n":24962,"o":79.8,"t":"2025-04-09T04:00:00Z","v":993740,"vw":91.897925},{"c":86.71,"h":91.11,"l":83.685,"n":16431,"o":89.87,"t":"2025-04-10T04:00:00Z","v":513510,"vw":86.57321},{"c":86.77,"h":88.98,"l":83.61,"n":12119,"o":85.97,"t":"2025-04-11T04:00:00Z","v":371348,"vw":86.584251},{"c":88.86,"h":90.5,"l":86.24,"n":10128,"o":90.35,"t":"2025-04-14T04:00:00Z","v":350967,"vw":88.690825},{"c":89.17,"h":90.61,"l":87.82,"n":8040,"o":88.81,"t":"2025-04-15T04:00:00Z","v":307975,"vw":89.09658},{"c":85.57,"h":87.97,"l":82.64,"n":11685,"o":86.81,"t":"2025-04-16T04:00:00Z","v":409013,"vw":85.167232},{"c":86.79,"h":88.37,"l":84.62,"n":9884,"o":85.94,"t":"2025-04-17T04:00:00Z","v":281058,"vw":86.45304},{"c":86.04,"h":86.27,"l":84.2,"n":7194,"o":84.52,"t":"2025-04-21T04:00:00Z","v":234585,"vw":85.18641},{"c":88.11,"h":89,"l":86.27,"n":5998,"o":87.6,"t":"2025-04-22T04:00:00Z","v":252416,"vw":87.840139},{"c":91.49,"h":96.71,"l":91.39,"n":9448,"o":92.785,"t":"2025-04-23T04:00:00Z","v":275509,"vw":92.877658},{"c":96.92,"h":97.27,"l":92.89,"n":8672,"o":92.89,"t":"2025-04-24T04:00:00Z","v":229580,"vw":96.28537},{"c":100.67,"h":100.75,"l":95.3351,"n":12163,"o":95.73,"t":"2025-04-25T04:00:00Z","v":412151,"vw":99.425177},{"c":98.89,"h":100.995,"l":96.83,"n":9940,"o":99.87,"t":"2025-04-28T04:00:00Z","v":267249,"vw":98.602178},{"c":97.23,"h":98.99,"l":94.675,"n":14110,"o":98.3,"t":"2025-04-29T04:00:00Z","v":555183,"vw":96.760695},{"c":97.41,"h":97.66,"l":92.83,"n":11295,"o":94.2,"t":"2025-04-30T04:00:00Z","v":435650,"vw":96.510783},{"c":108.31,"h":114.89,"l":108.07,"n":26225,"o":110.26,"t":"2025-05-01T04:00:00Z","v":1161358,"vw":110.870793},{"c":111.29,"h":114.61,"l":109.41,"n":17721,"o":109.41,"t":"2025-05-02T04:00:00Z","v":550409,"vw":111.524353},{"c":110.04,"h":111.65,"l":109.55,"n":12053,"o":110,"t":"2025-05-05T04:00:00Z","v":367044,"vw":110.29286},{"c":107.22,"h":108.54,"l":106.48,"n":9645,"o":107.4,"t":"2025-05-06T04:00:00Z","v":357636,"vw":107.498885},{"c":109.81,"h":110.02,"l":107.29,"n":9501,"o":108.22,"t":"2025-05-07T04:00:00Z","v":219142,"vw":109.069108},{"c":110.555,"h":112.72,"l":109.665,"n":9091,"o":111.64,"t":"2025-05-08T04:00:00Z","v":220288,"vw":111.158931},{"c":112.7,"h":112.8,"l":110.575,"n":9553,"o":111.99,"t":"2025-05-09T04:00:00Z","v":265225,"vw":111.832209},{"c":117.38,"h":121,"l":116.21,"n":12722,"o":118.34,"t":"2025-05-12T04:00:00Z","v":505386,"vw":118.185392},{"c":120.14,"h":120.345,"l":117.66,"n":10073,"o":117.85,"t":"2025-05-13T04:00:00Z","v":317904,"vw":119.730349},{"c":118.92,"h":121.32,"l":118.69,"n":9349,"o":120.22,"t":"2025-05-14T04:00:00Z","v":319452,"vw":119.336787},{"c":118.76,"h":118.88,"l":116.68,"n":7920,"o":117.7,"t":"2025-05-15T04:00:00Z","v":276995,"vw":118.567467},{"c":118.15,"h":119.3,"l":117.4,"n":6899,"o":118.72,"t":"2025-05-16T04:00:00Z","v":325438,"vw":118.191552},{"c":116.97,"h":117.04,"l":114.03,"n":6591,"o":115.3,"t":"2025-05-19T04:00:00Z","v":176436,"vw":116.679475},{"c":118.62,"h":118.75,"l":116.34,"n":5603,"o":116.78,"t":"2025-05-20T04:00:00Z","v":254056,"vw":118.304742},{"c":116,"h":118.86,"l":115.135,"n":6761,"o":116.8,"t":"2025-05-21T04:00:00Z","v":209955,"vw":116.420904},{"c":115.94,"h":117.83,"l":114.925,"n":6653,"o":115.46,"t":"2025-05-22T04:00:00Z","v":178444,"vw":116.358338},{"c":113.87,"h":114.9995,"l":112.25,"n":5270,"o":112.41,"t":"2025-05-23T04:00:00Z","v":169742,"vw":114.046051},{"c":117.51,"h":118.52,"l":115.415,"n":5451,"o":116.61,"t":"2025-05-27T04:00:00Z","v":243228,"vw":117.510366},{"c":115.695,"h":118.56,"l":115.43,"n":8530,"o":118.17,"t":"2025-05-28T04:00:00Z","v":228376,"vw":116.237435},{"c":116.26,"h":118.185,"l":115.05,"n":7058,"o":117,"t":"2025-05-29T04:00:00Z","v":207548,"vw":116.10713},{"c":114.78,"h":115.72,"l":112.68,"n":7424,"o":115.3,"t":"2025-05-30T04:00:00Z","v":337135,"vw":114.601997},{"c":115.58,"h":116.04,"l":112.72,"n":6329,"o":114.32,"t":"2025-06-02T04:00:00Z","v":183979,"vw":115.190546},{"c":118.79,"h":119.4672,"l":114.88,"n":7225,"o":115.67,"t":"2025-06-03T04:00:00Z","v":353964,"vw":118.702747},{"c":120.09,"h":120.29,"l":118.38,"n":6460,"o":119.26,"t":"2025-06-04T04:00:00Z","v":186168,"vw":119.801144},{"c":119.64,"h":121.9899,"l":118.7745,"n":6480,"o":120.09,"t":"2025-06-05T04:00:00Z","v":170425,"vw":120.204566},{"c":121.56,"h":123,"l":120.21,"n":6485,"o":121.99,"t":"2025-06-06T04:00:00Z","v":161212,"vw":121.666718},{"c":125.73,"h":127.07,"l":122.7,"n":10463,"o":122.72,"t":"2025-06-09T04:00:00Z","v":349853,"vw":125.896734},{"c":126.91,"h":128.52,"l":125.75,"n":8898,"o":125.93,"t":"2025-06-10T04:00:00Z","v":341864,"vw":127.380998},{"c":127.72,"h":129.74,"l":126.345,"n":7650,"o":128.14,"t":"2025-06-11T04:00:00Z","v":255361,"vw":127.952926},{"c":126.68,"h":128.27,"l":124.51,"n":6597,"o":125.94,"t":"2025-06-12T04:00:00Z","v":236746,"vw":126.698989},{"c":122.8,"h":125.865,"l":122.0824,"n":7194,"o":123.9,"t":"2025-06-13T04:00:00Z","v":148279,"vw":123.334613},{"c":125.26,"h":126.46,"l":123.85,"n":7321,"o":124.39,"t":"2025-06-16T04:00:00Z","v":230713,"vw":125.371293},{"c":124.54,"h":125.84,"l":123.735,"n":5778,"o":123.98,"t":"2025-06-17T04:00:00Z","v":219783,"vw":124.62633},{"c":128.97,"h":129.535,"l":124.195,"n":11264,"o":124.36,"t":"2025-06-18T04:00:00Z","v":765518,"vw":128.121431},{"c":128.63,"h":131.29,"l":127.595,"n":11450,"o":130.72,"t":"2025-06-20T04:00:00Z","v":601662,"vw":129.360409},{"c":130.03,"h":130.56,"l":126.1,"n":12083,"o":128.07,"t":"2025-06-23T04:00:00Z","v":470007,"vw":129.24138},{"c":132.51,"h":134.8162,"l":130.7462,"n":9238,"o":132.09,"t":"2025-06-24T04:00:00Z","v":333393,"vw":132.643429},{"c":133.28,"h":135.685,"l":132.91,"n":11814,"o":134.26,"t":"2025-06-25T04:00:00Z","v":395036,"vw":134.004444},{"c":133.84,"h":134.6573,"l":132.9,"n":11968,"o":133.44,"t":"2025-06-26T04:00:00Z","v":419227,"vw":133.823815},{"c":132.31,"h":135.96,"l":131.17,"n":11671,"o":134.93,"t":"2025-06-27T04:00:00Z","v":547296,"vw":132.954402},{"c":132.5,"h":134.16,"l":131.92,"n":8025,"o":133.21,"t":"2025-06-30T04:00:00Z","v":260028,"vw":132.598459},{"c":133.59,"h":134.69,"l":130.8711,"n":11003,"o":131.84,"t":"2025-07-01T04:00:00Z","v":328567,"vw":133.251244},{"c":137.55,"h":137.775,"l":133.01,"n":7441,"o":133.49,"t":"2025-07-02T04:00:00Z","v":269101,"vw":136.628873},{"c":138.14,"h":139.29,"l":137.39,"n":4535,"o":138,"t":"2025-07-03T04:00:00Z","v":157376,"vw":138.262667},{"c":136.61,"h":138.6159,"l":135.55,"n":7354,"o":136.6,"t":"2025-07-07T04:00:00Z","v":246243,"vw":136.683706},{"c":138.07,"h":139.11,"l":135.87,"n":9271,"o":137.74,"t":"2025-07-08T04:00:00Z","v":344760,"vw":138.032921},{"c":141.13,"h":141.71,"l":136.94,"n":9147,"o":138.74,"t":"2025-07-09T04:00:00Z","v":525317,"vw":139.106356},{"c":143.62,"h":144.54,"l":140.76,"n":8651,"o":141.13,"t":"2025-07-10T04:00:00Z","v":367463,"vw":143.370711},{"c":140.73,"h":143.24,"l":140.72,"n":6378,"o":142.03,"t":"2025-07-11T04:00:00Z","v":220817,"vw":141.225289},{"c":141.48,"h":141.54,"l":138.24,"n":6899,"o":140.54,"t":"2025-07-14T04:00:00Z","v":254248,"vw":141.143059},{"c":139.105,"h":143.435,"l":138.39,"n":11837,"o":143.11,"t":"2025-07-15T04:00:00Z","v":483652,"vw":140.176503},{"c":139.42,"h":139.55,"l":134.595,"n":10900,"o":139.4,"t":"2025-07-16T04:00:00Z","v":475902,"vw":137.705429},{"c":142.73,"h":143.7,"l":139.21,"n":8737,"o":139.21,"t":"2025-07-17T04:00:00Z","v":379244,"vw":142.687957},{"c":143.25,"h":144.09,"l":141.79,"n":8543,"o":144.09,"t":"2025-07-18T04:00:00Z","v":239254,"vw":143.017123},{"c":142.66,"h":145.52,"l":142.18,"n":8341,"o":143.9,"t":"2025-07-21T04:00:00Z","v":276530,"vw":143.51883},{"c":140.68,"h":142.88,"l":139.4367,"n":9204,"o":142.47,"t":"2025-07-22T04:00:00Z","v":341696,"vw":140.815449},{"c":142.84,"h":143.16,"l":140.445,"n":6794,"o":141.32,"t":"2025-07-23T04:00:00Z","v":217219,"vw":142.473349},{"c":140.91,"h":143.3,"l":140.42,"n":8409,"o":142.37,"t":"2025-07-24T04:00:00Z","v":275291,"vw":141.503203},{"c":140.54,"h":141.17,"l":138.49,"n":7796,"o":141.17,"t":"2025-07-25T04:00:00Z","v":182600,"vw":139.952532},{"c":141.94,"h":143.26,"l":140.99,"n":7013,"o":141.23,"t":"2025-07-28T04:00:00Z","v":260395,"vw":142.041853},{"c":142.21,"h":144.52,"l":141.76,"n":8951,"o":143.74,"t":"2025-07-29T04:00:00Z","v":308014,"vw":142.754406},{"c":144.07,"h":145.21,"l":142.48,"n":11373,"o":143.68,"t":"2025-07-30T04:00:00Z","v":432011,"vw":143.814576},{"c":138.92,"h":144.09,"l":138.28,"n":12513,"o":144,"t":"2025-07-31T04:00:00Z","v":364806,"vw":140.479379},{"c":135.25,"h":136.45,"l":131.585,"n":16022,"o":136.45,"t":"2025-08-01T04:00:00Z","v":468827,"vw":134.494125},{"c":140.56,"h":141.03,"l":136.02,"n":11736,"o":138.28,"t":"2025-08-04T04:00:00Z","v":495347,"vw":139.912448},{"c":139.58,"h":142.49,"l":136.5718,"n":16140,"o":141.23,"t":"2025-08-05T04:00:00Z","v":676746,"vw":139.273048},{"c":139.81,"h":142.5,"l":128.4,"n":25601,"o":128.4,"t":"2025-08-06T04:00:00Z","v":864430,"vw":138.513319},{"c":146.5,"h":146.66,"l":140.66,"n":16881,"o":143.04,"t":"2025-08-07T04:00:00Z","v":568182,"vw":145.430423},{"c":150.82,"h":152.23,"l":147.61,"n":13391,"o":148.39,"t":"2025-08-08T04:00:00Z","v":470329,"vw":150.520687},{"c":151.61,"h":152.24,"l":148.96,"n":13467,"o":150.86,"t":"2025-08-11T04:00:00Z","v":733356,"vw":151.442149},{"c":158.81,"h":163.075,"l":152.29,"n":21437,"o":154.19,"t":"2025-08-12T04:00:00Z","v":963937,"vw":159.263623},{"c":162.52,"h":162.785,"l":157.815,"n":12326,"o":159.29,"t":"2025-08-13T04:00:00Z","v":489052,"vw":161.126258},{"c":161.89,"h":163,"l":159.3368,"n":17012,"o":159.85,"t":"2025-08-14T04:00:00Z","v":896617,"vw":161.991745},{"c":151.4,"h":160.455,"l":151.125,"n":15651,"o":160.42,"t":"2025-08-15T04:00:00Z","v":547025,"vw":153.193496},{"c":153.23,"h":153.68,"l":150.22,"n":11947,"o":151.4,"t":"2025-08-18T04:00:00Z","v":341761,"vw":152.926103},{"c":150.41,"h":154.25,"l":149.305,"n":11940,"o":152.82,"t":"2025-08-19T04:00:00Z","v":415447,"vw":150.680653},{"c":147.74,"h":148.935,"l":143.38,"n":12380,"o":148.64,"t":"2025-08-20T04:00:00Z","v":491136,"vw":146.765867},{"c":148.07,"h":148.21,"l":145.9,"n":8256,"o":147.55,"t":"2025-08-21T04:00:00Z","v":232466,"vw":147.75827},{"c":154.515,"h":156.46,"l":147.82,"n":14032,"o":148.88,"t":"2025-08-22T04:00:00Z","v":375893,"vw":154.379155},{"c":153.01,"h":155.34,"l":152.81,"n":7302,"o":154.57,"t":"2025-08-25T04:00:00Z","v":258840,"vw":153.363522},{"c":154.44,"h":155.9976,"l":151.62,"n":8524,"o":153.82,"t":"2025-08-26T04:00:00Z","v":273859,"vw":154.574246},{"c":153.73,"h":156.74,"l":153.56,"n":10339,"o":155.77,"t":"2025-08-27T04:00:00Z","v":422947,"vw":154.330169},{"c":155.55,"h":156.91,"l":154.1,"n":8439,"o":154.61,"t":"2025-08-28T04:00:00Z","v":244146,"vw":155.504873},{"c":149.62,"h":154.85,"l":147.6925,"n":10284,"o":154.65,"t":"2025-08-29T04:00:00Z","v":242658,"vw":149.815787},{"c":145.49,"h":147.58,"l":144.09,"n":13738,"o":145.9,"t":"2025-09-02T04:00:00Z","v":435588,"vw":145.374975},{"c":145.25,"h":147.695,"l":144.33,"n":10010,"o":146.64,"t":"2025-09-03T04:00:00Z","v":284618,"vw":145.289936},{"c":150.14,"h":150.32,"l":145.505,"n":9988,"o":145.51,"t":"2025-09-04T04:00:00Z","v":243421,"vw":149.116696},{"c":153.74,"h":154.515,"l":150.08,"n":9690,"o":151.51,"t":"2025-09-05T04:00:00Z","v":243533,"vw":153.01567},{"c":154.43,"h":156.42,"l":152.97,"n":10341,"o":154.9,"t":"2025-09-08T04:00:00Z","v":304234,"vw":154.556118},{"c":154.76,"h":155.63,"l":151.9486,"n":8567,"o":154.24,"t":"2025-09-09T04:00:00Z","v":192147,"vw":154.527499},{"c":157.25,"h":158.58,"l":154.77,"n":9490,"o":155.53,"t":"2025-09-10T04:00:00Z","v":289576,"vw":157.447011},{"c":159.52,"h":161.42,"l":157.59,"n":9326,"o":158.14,"t":"2025-09-11T04:00:00Z","v":301789,"vw":159.714953},{"c":157.44,"h":159.62,"l":155.83,"n":7349,"o":158.78,"t":"2025-09-12T04:00:00Z","v":227325,"vw":157.292782},{"c":156.74,"h":159.61,"l":155.39,"n":10148,"o":157.25,"t":"2025-09-15T04:00:00Z","v":371719,"vw":157.298843},{"c":158.03,"h":158.91,"l":155.075,"n":10227,"o":157.39,"t":"2025-09-16T04:00:00Z","v":335961,"vw":157.37295},{"c":157.79,"h":160,"l":155.25,"n":10311,"o":157.73,"t":"2025-09-17T04:00:00Z","v":254092,"vw":157.79911},{"c":169.75,"h":171.21,"l":160.68,"n":17622,"o":160.68,"t":"2025-09-18T04:00:00Z","v":855846,"vw":168.026315},{"c":174.35,"h":174.51,"l":166.5,"n":18945,"o":171.88,"t":"2025-09-19T04:00:00Z","v":1498530,"vw":173.141794},{"c":174.765,"h":175.18,"l":170.8575,"n":13206,"o":174.08,"t":"2025-09-22T04:00:00Z","v":441356,"vw":174.076895},{"c":176.59,"h":179.28,"l":175.2,"n":11201,"o":175.65,"t":"2025-09-23T04:00:00Z","v":374367,"vw":176.711103},{"c":170.77,"h":175.88,"l":169.85,"n":9253,"o":175.86,"t":"2025-09-24T04:00:00Z","v":234225,"vw":171.229383},{"c":167.35,"h":168.23,"l":163.7,"n":11946,"o":168.23,"t":"2025-09-25T04:00:00Z","v":397736,"vw":166.785344},{"c":166.46,"h":167.95,"l":163.93,"n":9771,"o":167.01,"t":"2025-09-26T04:00:00Z","v":274173,"vw":165.791892},{"c":166.76,"h":168.76,"l":164.4,"n":8965,"o":168.25,"t":"2025-09-29T04:00:00Z","v":274475,"vw":166.4792},{"c":170.14,"h":170.54,"l":163.13,"n":13034,"o":167,"t":"2025-09-30T04:00:00Z","v":434300,"vw":167.10575},{"c":176.195,"h":176.575,"l":167.23,"n":13070,"o":168.23,"t":"2025-10-01T04:00:00Z","v":537322,"vw":175.187279},{"c":178.08,"h":180.895,"l":173.935,"n":13682,"o":179.76,"t":"2025-10-02T04:00:00Z","v":380862,"vw":176.912822},{"c":173.86,"h":179.9999,"l":172.91,"n":9848,"o":177.75,"t":"2025-10-03T04:00:00Z","v":310359,"vw":174.800431},{"c":176.02,"h":179.41,"l":173.86,"n":10776,"o":177.28,"t":"2025-10-06T04:00:00Z","v":397164,"vw":176.808066},{"c":173.09,"h":177.95,"l":171.28,"n":9053,"o":177.11,"t":"2025-10-07T04:00:00Z","v":209493,"vw":173.674003},{"c":174.92,"h":175.77,"l":171.82,"n":7873,"o":173.78,"t":"2025-10-08T04:00:00Z","v":234564,"vw":173.98587},{"c":179.98,"h":180.53,"l":174.02,"n":11498,"o":174.73,"t":"2025-10-09T04:00:00Z","v":345497,"vw":178.143626},{"c":169.62,"h":183.93,"l":169.355,"n":14248,"o":180.85,"t":"2025-10-10T04:00:00Z","v":477944,"vw":174.270335},{"c":182.15,"h":182.692,"l":174.121,"n":12958,"o":176.58,"t":"2025-10-13T04:00:00Z","v":380345,"vw":180.698569},{"c":182.75,"h":185,"l":176.15,"n":13270,"o":177.52,"t":"2025-10-14T04:00:00Z","v":300308,"vw":182.285609},{"c":189.96,"h":190.14,"l":184.85,"n":10127,"o":186.99,"t":"2025-10-15T04:00:00Z","v":300348,"vw":188.05921},{"c":192.22,"h":194.685,"l":188.92,"n":13010,"o":191.73,"t":"2025-10-16T04:00:00Z","v":818817,"vw":191.590672},{"c":191.98,"h":195.225,"l":189.49,"n":14887,"o":189.49,"t":"2025-10-17T04:00:00Z","v":533039,"vw":192.725412},{"c":197.44,"h":198.68,"l":192.51,"n":14373,"o":192.51,"t":"2025-10-20T04:00:00Z","v":787542,"vw":196.754758},{"c":196.58,"h":197.39,"l":192.51,"n":11390,"o":196.57,"t":"2025-10-21T04:00:00Z","v":386406,"vw":196.068338},{"c":190.46,"h":196.7,"l":185.5213,"n":15883,"o":195.4,"t":"2025-10-22T04:00:00Z","v":517163,"vw":190.284755},{"c":198.42,"h":203.2,"l":189.29,"n":14636,"o":190.29,"t":"2025-10-23T04:00:00Z","v":487269,"vw":198.928416},{"c":202.61,"h":205.36,"l":200.37,"n":11950,"o":201,"t":"2025-10-24T04:00:00Z","v":341774,"vw":203.624089},{"c":205.12,"h":206.85,"l":203.145,"n":9685,"o":204.5,"t":"2025-10-27T04:00:00Z","v":270121,"vw":204.776856},{"c":204.62,"h":205.473,"l":200.71,"n":9221,"o":205.14,"t":"2025-10-28T04:00:00Z","v":410051,"vw":204.383466},{"c":208.05,"h":213.635,"l":205.13,"n":13143,"o":205.62,"t":"2025-10-29T04:00:00Z","v":502534,"vw":209.728196},{"c":205.61,"h":210.41,"l":203.87,"n":10205,"o":207.39,"t":"2025-10-30T04:00:00Z","v":318364,"vw":206.426709},{"c":202.73,"h":208.21,"l":200.31,"n":12954,"o":206.55,"t":"2025-10-31T04:00:00Z","v":419740,"vw":203.329079},{"c":205.61,"h":205.85,"l":199.42,"n":16486,"o":205.68,"t":"2025-11-03T05:00:00Z","v":508189,"vw":203.694033},{"c":195.05,"h":201.2,"l":193.95,"n":15838,"o":199.41,"t":"2025-11-04T05:00:00Z","v":554387,"vw":196.725483},{"c":225.8,"h":232.05,"l":205.78,"n":42846,"o":221.56,"t":"2025-11-05T05:00:00Z","v":2805880,"vw":222.380871},{"c":219.2,"h":226.06,"l":215.86,"n":17861,"o":225.9,"t":"2025-11-06T05:00:00Z","v":527051,"vw":219.875381},{"c":216.73,"h":219.2,"l":210.13,"n":17771,"o":214.37,"t":"2025-11-07T05:00:00Z","v":563108,"vw":215.412101},{"c":219.3,"h":224.39,"l":218.81,"n":13332,"o":224.26,"t":"2025-11-10T05:00:00Z","v":391478,"vw":220.864157},{"c":215.98,"h":219.08,"l":214.045,"n":13124,"o":217.13,"t":"2025-11-11T05:00:00Z","v":409554,"vw":215.898496},{"c":212.79,"h":222.92,"l":212.14,"n":15954,"o":221.05,"t":"2025-11-12T05:00:00Z","v":597348,"vw":214.542103},{"c":202.82,"h":211.17,"l":199.075,"n":13167,"o":210.21,"t":"2025-11-13T05:00:00Z","v":511854,"vw":203.575873},{"c":202.48,"h":207.86,"l":192.57,"n":13192,"o":192.57,"t":"2025-11-14T05:00:00Z","v":450232,"vw":201.769944},{"c":198.54,"h":206.51,"l":197.525,"n":9500,"o":200.27,"t":"2025-11-17T05:00:00Z","v":280518,"vw":199.388839},{"c":199.22,"h":202.14,"l":193.22,"n":11041,"o":196.82,"t":"2025-11-18T05:00:00Z","v":513097,"vw":198.831382},{"c":198.89,"h":207.0845,"l":198.57,"n":11119,"o":199.24,"t":"2025-11-19T05:00:00Z","v":386212,"vw":200.483046},{"c":188.88,"h":209.98,"l":187.7101,"n":14433,"o":206.41,"t":"2025-11-20T05:00:00Z","v":555727,"vw":192.893455},{"c":196,"h":198.845,"l":188.64,"n":14362,"o":189.55,"t":"2025-11-21T05:00:00Z","v":440899,"vw":194.483078},{"c":206.04,"h":206.47,"l":195.96,"n":11045,"o":198.21,"t":"2025-11-24T05:00:00Z","v":306750,"vw":205.130904},{"c":205.92,"h":209.785,"l":200.3,"n":10789,"o":205.9,"t":"2025-11-25T05:00:00Z","v":317056,"vw":205.206965},{"c":209.9,"h":213.3366,"l":205.95,"n":12409,"o":206.58,"t":"2025-11-26T05:00:00Z","v":545162,"vw":209.699733},{"c":211.19,"h":212.025,"l":208.765,"n":5475,"o":211.5,"t":"2025-11-28T05:00:00Z","v":148214,"vw":210.543968},{"c":207.78,"h":210.92,"l":204.95,"n":9192,"o":207.46,"t":"2025-12-01T05:00:00Z","v":277191,"vw":207.748524},{"c":210.94,"h":214.15,"l":205.8201,"n":9393,"o":209.73,"t":"2025-12-02T05:00:00Z","v":281879,"vw":211.224362},{"c":213.44,"h":218.045,"l":208.01,"n":12082,"o":211.68,"t":"2025-12-03T05:00:00Z","v":431467,"vw":213.995878},{"c":214.65,"h":218.66,"l":210.33,"n":11392,"o":210.33,"t":"2025-12-04T05:00:00Z","v":423878,"vw":215.76425},{"c":219.38,"h":220.86,"l":213.81,"n":12599,"o":214.17,"t":"2025-12-05T05:00:00Z","v":403380,"vw":219.021179},{"c":221.85,"h":223.81,"l":217.55,"n":11352,"o":220,"t":"2025-12-08T05:00:00Z","v":277646,"vw":220.981044},{"c":221.27,"h":222.61,"l":216.43,"n":9196,"o":219.74,"t":"2025-12-09T05:00:00Z","v":317231,"vw":220.830383},{"c":221.47,"h":223.955,"l":217.46,"n":12755,"o":221.27,"t":"2025-12-10T05:00:00Z","v":416890,"vw":220.892325},{"c":224.11,"h":224.37,"l":214.78,"n":10596,"o":220.89,"t":"2025-12-11T05:00:00Z","v":354233,"vw":221.689488},{"c":215.07,"h":223.34,"l":210.32,"n":16339,"o":220.85,"t":"2025-12-12T05:00:00Z","v":534230,"vw":214.708119},{"c":216.87,"h":222.335,"l":216.2,"n":13002,"o":218.4,"t":"2025-12-15T05:00:00Z","v":421026,"vw":218.367958},{"c":215.16,"h":222.4099,"l":212.51,"n":11545,"o":217.35,"t":"2025-12-16T05:00:00Z","v":330610,"vw":215.266791},{"c":204.49,"h":216.81,"l":203.45,"n":11516,"o":214.93,"t":"2025-12-17T05:00:00Z","v":346835,"vw":206.534834},{"c":208.77,"h":211.68,"l":203.68,"n":12959,"o":211.68,"t":"2025-12-18T05:00:00Z","v":362042,"vw":207.948858},{"c":216.09,"h":216.67,"l":209.15,"n":8538,"o":209.15,"t":"2025-12-19T05:00:00Z","v":770413,"vw":215.444397},{"c":217.76,"h":220.4,"l":216.745,"n":8166,"o":219.15,"t":"2025-12-22T05:00:00Z","v":217100,"vw":218.218298},{"c":217.51,"h":218.68,"l":213,"n":7253,"o":215.78,"t":"2025-12-23T05:00:00Z","v":230832,"vw":216.320305},{"c":217.23,"h":218.852,"l":216.58,"n":3268,"o":218.35,"t":"2025-12-24T05:00:00Z","v":69787,"vw":217.483031},{"c":217.86,"h":218.5,"l":215.63,"n":4761,"o":217.89,"t":"2025-12-26T05:00:00Z","v":95998,"vw":217.569489},{"c":217.26,"h":220,"l":214.22,"n":6492,"o":217.17,"t":"2025-12-29T05:00:00Z","v":221444,"vw":216.596828},{"c":213.41,"h":218.87,"l":211.665,"n":9305,"o":218.87,"t":"2025-12-30T05:00:00Z","v":287070,"vw":214.018099},{"c":209.37,"h":215.055,"l":208.9885,"n":7442,"o":214.13,"t":"2025-12-31T05:00:00Z","v":237693,"vw":209.988541},{"c":221.99,"h":223.41,"l":215.65,"n":12897,"o":215.65,"t":"2026-01-02T05:00:00Z","v":337571,"vw":221.108504},{"c":227.65,"h":232,"l":224.47,"n":15716,"o":226.3,"t":"2026-01-05T05:00:00Z","v":501548,"vw":227.687068},{"c":229.7,"h":231.92,"l":223.5208,"n":15448,"o":228.12,"t":"2026-01-06T05:00:00Z","v":562569,"vw":228.897812},{"c":224.4,"h":228.3,"l":219,"n":14889,"o":228.18,"t":"2026-01-07T05:00:00Z","v":575751,"vw":222.857188},{"c":210.99,"h":224.37,"l":201.56,"n":19022,"o":222.24,"t":"2026-01-08T05:00:00Z","v":762181,"vw":209.003451},{"c":219.59,"h":220.41,"l":211.04,"n":13583,"o":211.04,"t":"2026-01-09T05:00:00Z","v":389678,"vw":217.917396},{"c":227.59,"h":229.3,"l":221.8,"n":11343,"o":222.545,"t":"2026-01-12T05:00:00Z","v":291657,"vw":227.128868},{"c":233.92,"h":237.94,"l":228,"n":14192,"o":228.95,"t":"2026-01-13T05:00:00Z","v":451935,"vw":233.876347},{"c":237.9,"h":238.92,"l":230.94,"n":12609,"o":235.43,"t":"2026-01-14T05:00:00Z","v":425046,"vw":236.318596},{"c":257.29,"h":259.46,"l":245.98,"n":21637,"o":247.26,"t":"2026-01-15T05:00:00Z","v":1063929,"vw":255.640397},{"c":253.86,"h":263.9999,"l":252.2,"n":13128,"o":262.44,"t":"2026-01-16T05:00:00Z","v":457722,"vw":256.312922},{"c":250.95,"h":255.3,"l":246,"n":11937,"o":248.6,"t":"2026-01-20T05:00:00Z","v":339363,"vw":251.423997},{"c":269,"h":271.62,"l":248.32,"n":17211,"o":253.6,"t":"2026-01-21T05:00:00Z","v":804387,"vw":265.176727},{"c":275.57,"h":276.845,"l":266.68,"n":19851,"o":274.64,"t":"2026-01-22T05:00:00Z","v":950559,"vw":273.321642},{"c":262.19,"h":272.89,"l":254.3167,"n":16539,"o":272.89,"t":"2026-01-23T05:00:00Z","v":615398,"vw":261.388392},{"c":263.03,"h":265.691,"l":258.245,"n":14417,"o":260.85,"t":"2026-01-26T05:00:00Z","v":427132,"vw":261.800414},{"c":259.55,"h":269.1799,"l":258.005,"n":15076,"o":266.71,"t":"2026-01-27T05:00:00Z","v":558767,"vw":261.121977},{"c":263.76,"h":267.93,"l":257.86,"n":17121,"o":261.03,"t":"2026-01-28T05:00:00Z","v":646314,"vw":262.325674},{"c":269.12,"h":273.66,"l":262.33,"n":17283,"o":266.58,"t":"2026-01-29T05:00:00Z","v":573926,"vw":268.332013},{"c":255.36,"h":277.145,"l":253.38,"n":33824,"o":265.02,"t":"2026-01-30T05:00:00Z","v":6765142,"vw":258.397736},{"c":261.82,"h":266.8899,"l":250,"n":20815,"o":250.38,"t":"2026-02-02T05:00:00Z","v":781582,"vw":262.298294},{"c":263.03,"h":271.56,"l":256.0931,"n":15597,"o":271.56,"t":"2026-02-03T05:00:00Z","v":624867,"vw":262.623134},{"c":254.54,"h":272.5951,"l":244.18,"n":21261,"o":265.95,"t":"2026-02-04T05:00:00Z","v":820455,"vw":253.608786},{"c":257.64,"h":260,"l":240.49,"n":13800,"o":250.65,"t":"2026-02-05T05:00:00Z","v":506538,"vw":256.745707},{"c":273.26,"h":274.9404,"l":263.26,"n":13853,"o":265.18,"t":"2026-02-06T05:00:00Z","v":566648,"vw":271.712803},{"c":279.17,"h":281.44,"l":273.5,"n":15859,"o":279.3,"t":"2026-02-09T05:00:00Z","v":622081,"vw":278.527326},{"c":279.04,"h":283.72,"l":270.71,"n":21055,"o":279.1,"t":"2026-02-10T05:00:00Z","v":944096,"vw":280.145472},{"c":308.77,"h":325.685,"l":292.9,"n":33336,"o":299.085,"t":"2026-02-11T05:00:00Z","v":1447247,"vw":314.221552},{"c":312.95,"h":325,"l":309.14,"n":26704,"o":312.35,"t":"2026-02-12T05:00:00Z","v":1226265,"vw":314.247647},{"c":314.27,"h":321.5,"l":310.53,"n":19147,"o":313.1,"t":"2026-02-13T05:00:00Z","v":885621,"vw":315.820736},{"c":314.12,"h":319.9856,"l":302.01,"n":18717,"o":311.04,"t":"2026-02-17T05:00:00Z","v":644285,"vw":312.222956},{"c":321.34,"h":328.365,"l":311.35,"n":18239,"o":314.12,"t":"2026-02-18T05:00:00Z","v":672384,"vw":321.572688},{"c":320.64,"h":323.15,"l":316.52,"n":15178,"o":318.45,"t":"2026-02-19T05:00:00Z","v":454200,"vw":320.005497},{"c":331.23,"h":334.53,"l":317.645,"n":17029,"o":319.79,"t":"2026-02-20T05:00:00Z","v":735435,"vw":329.295427},{"c":329.24,"h":332.74,"l":325.41,"n":14741,"o":328.42,"t":"2026-02-23T05:00:00Z","v":462625,"vw":329.028656},{"c":335.74,"h":340.26,"l":328.0007,"n":14202,"o":331.31,"t":"2026-02-24T05:00:00Z","v":523197,"vw":336.421732},{"c":338.51,"h":347.2791,"l":337.43,"n":16787,"o":338.24,"t":"2026-02-25T05:00:00Z","v":725342,"vw":341.799002},{"c":337.35,"h":339.8825,"l":322.5,"n":17886,"o":339.03,"t":"2026-02-26T05:00:00Z","v":739747,"vw":334.142281},{"c":335.57,"h":336.17,"l":325.785,"n":14286,"o":331.56,"t":"2026-02-27T05:00:00Z","v":745122,"vw":334.293909},{"c":340.42,"h":350,"l":330,"n":19043,"o":335.47,"t":"2026-03-02T05:00:00Z","v":845879,"vw":340.255953},{"c":322.47,"h":330,"l":315,"n":15396,"o":325.6,"t":"2026-03-03T05:00:00Z","v":478708,"vw":323.084766},{"c":330.54,"h":332.9099,"l":319,"n":16357,"o":325.58,"t":"2026-03-04T05:00:00Z","v":655060,"vw":328.344715},{"c":311.42,"h":330.9437,"l":300.7352,"n":21904,"o":322.98,"t":"2026-03-05T05:00:00Z","v":823445,"vw":314.301516},{"c":290.78,"h":311,"l":288.91,"n":18184,"o":297.82,"t":"2026-03-06T05:00:00Z","v":677059,"vw":295.909958},{"c":305.02,"h":305.53,"l":280,"n":18716,"o":284.4,"t":"2026-03-09T04:00:00Z","v":978817,"vw":295.199895},{"c":311.39,"h":323.54,"l":305.175,"n":15491,"o":305.48,"t":"2026-03-10T04:00:00Z","v":635912,"vw":315.895181},{"c":314.84,"h":316.93,"l":302.2542,"n":11418,"o":307.16,"t":"2026-03-11T04:00:00Z","v":545638,"vw":313.671982},{"c":305.82,"h":311.52,"l":296.49,"n":14344,"o":306.02,"t":"2026-03-12T04:00:00Z","v":441265,"vw":304.568766},{"c":302.02,"h":314.9771,"l":300.51,"n":12435,"o":310.19,"t":"2026-03-13T04:00:00Z","v":342909,"vw":304.467075},{"c":308.31,"h":317.04,"l":306.9201,"n":11622,"o":312.59,"t":"2026-03-16T04:00:00Z","v":559641,"vw":310.005015},{"c":315.91,"h":317.415,"l":304.11,"n":13190,"o":308.31,"t":"2026-03-17T04:00:00Z","v":376112,"vw":312.903327},{"c":319.63,"h":326.57,"l":310.75,"n":16840,"o":315.99,"t":"2026-03-18T04:00:00Z","v":710737,"vw":320.231367},{"c":327.8,"h":332.7,"l":304.1401,"n":16930,"o":309.52,"t":"2026-03-19T04:00:00Z","v":645958,"vw":325.240616},{"c":317.21,"h":330.69,"l":311.89,"n":17021,"o":328.49,"t":"2026-03-20T04:00:00Z","v":1012414,"vw":318.527394},{"c":329.78,"h":339.5,"l":324.9101,"n":18563,"o":326.69,"t":"2026-03-23T04:00:00Z","v":647803,"vw":332.645623},{"c":356.38,"h":358.25,"l":324.74,"n":27391,"o":324.74,"t":"2026-03-24T04:00:00Z","v":1070017,"vw":351.365667},{"c":342.87,"h":360,"l":340.3,"n":21415,"o":357.4,"t":"2026-03-25T04:00:00Z","v":641504,"vw":348.063518},{"c":313.11,"h":338.0699,"l":312.05,"n":18593,"o":332.49,"t":"2026-03-26T04:00:00Z","v":545249,"vw":319.50111},{"c":310.76,"h":320.62,"l":303.995,"n":16749,"o":310.63,"t":"2026-03-27T04:00:00Z","v":623321,"vw":310.031376},{"c":298.29,"h":319.96,"l":295.6024,"n":21349,"o":314.89,"t":"2026-03-30T04:00:00Z","v":598950,"vw":301.014199},{"c":322.71,"h":325.94,"l":300,"n":20334,"o":303.85,"t":"2026-03-31T04:00:00Z","v":761707,"vw":317.685443},{"c":332.82,"h":340.6,"l":327.34,"n":18227,"o":329.77,"t":"2026-04-01T04:00:00Z","v":557395,"vw":334.607091},{"c":332.31,"h":335.21,"l":315.0001,"n":12096,"o":315.46,"t":"2026-04-02T04:00:00Z","v":320236,"vw":328.737689},{"c":331.9,"h":337.69,"l":324.99,"n":12222,"o":333.73,"t":"2026-04-06T04:00:00Z","v":418240,"vw":332.96112},{"c":339.32,"h":339.77,"l":328.54,"n":13186,"o":328.77,"t":"2026-04-07T04:00:00Z","v":453297,"vw":335.140559},{"c":366.95,"h":371.715,"l":355,"n":20179,"o":363.21,"t":"2026-04-08T04:00:00Z","v":677777,"vw":365.652796},{"c":374.98,"h":377.91,"l":367.02,"n":15698,"o":367.41,"t":"2026-04-09T04:00:00Z","v":554076,"vw":374.550567},{"c":379.64,"h":385.97,"l":372.79,"n":15442,"o":375.55,"t":"2026-04-10T04:00:00Z","v":362595,"vw":381.213322},{"c":378.94,"h":380,"l":372.5001,"n":15213,"o":376.675,"t":"2026-04-13T04:00:00Z","v":421170,"vw":377.515065},{"c":385.73,"h":386.25,"l":375.12,"n":16665,"o":385.15,"t":"2026-04-14T04:00:00Z","v":426069,"vw":382.272653},{"c":374.32,"h":382.525,"l":362.54,"n":19161,"o":380.52,"t":"2026-04-15T04:00:00Z","v":627290,"vw":371.940679},{"c":372.23,"h":374.3,"l":365.85,"n":15211,"o":369.4,"t":"2026-04-16T04:00:00Z","v":473631,"vw":370.062249},{"c":375.6,"h":380.5675,"l":370.27,"n":18841,"o":377.69,"t":"2026-04-17T04:00:00Z","v":663107,"vw":375.516558},{"c":380.22,"h":384,"l":373.385,"n":17440,"o":376.03,"t":"2026-04-20T04:00:00Z","v":530267,"vw":378.640569},{"c":385,"h":397.44,"l":380.71,"n":22402,"o":384.77,"t":"2026-04-21T04:00:00Z","v":760915,"vw":389.476123},{"c":377.19,"h":396.49,"l":376.04,"n":17096,"o":396.49,"t":"2026-04-22T04:00:00Z","v":505132,"vw":379.061459},{"c":382.47,"h":387.41,"l":373.885,"n":18541,"o":376.34,"t":"2026-04-23T04:00:00Z","v":469378,"vw":381.72341},{"c":387.24,"h":396.9599,"l":383.43,"n":24935,"o":387.65,"t":"2026-04-24T04:00:00Z","v":983126,"vw":391.216785},{"c":385.68,"h":391.36,"l":371.25,"n":17861,"o":391.36,"t":"2026-04-27T04:00:00Z","v":664734,"vw":382.628341},{"c":369.08,"h":379.895,"l":365,"n":18442,"o":374.3,"t":"2026-04-28T04:00:00Z","v":637127,"vw":369.341283},{"c":361.39,"h":374,"l":355.085,"n":21005,"o":371.92,"t":"2026-04-29T04:00:00Z","v":698856,"vw":360.845345},{"c":383.91,"h":384.81,"l":367.77,"n":17676,"o":369.93,"t":"2026-04-30T04:00:00Z","v":546804,"vw":381.43505},{"c":389.05,"h":391.32,"l":378.02,"n":18560,"o":383.53,"t":"2026-05-01T04:00:00Z","v":435762,"vw":387.521921},{"c":387.03,"h":396.9999,"l":379.48,"n":30621,"o":394.99,"t":"2026-05-04T04:00:00Z","v":994896,"vw":386.396187},{"c":345.63,"h":364.36,"l":334.94,"n":59296,"o":351.06,"t":"2026-05-05T04:00:00Z","v":2194282,"vw":349.204633},{"c":360.81,"h":361.7899,"l":345.1,"n":29037,"o":352.34,"t":"2026-05-06T04:00:00Z","v":895658,"vw":355.079823},{"c":351.94,"h":364.5,"l":345.38,"n":28318,"o":363.51,"t":"2026-05-07T04:00:00Z","v":1069743,"vw":354.097261},{"c":357.24,"h":362.63,"l":350.23,"n":22253,"o":358.19,"t":"2026-05-08T04:00:00Z","v":563910,"vw":356.858974},{"c":354.97,"h":357.51,"l":350,"n":21092,"o":357,"t":"2026-05-11T04:00:00Z","v":577550,"vw":354.68724},{"c":339.42,"h":350.72,"l":325.57,"n":21725,"o":350.72,"t":"2026-05-12T04:00:00Z","v":644900,"vw":337.729177},{"c":339.19,"h":342.88,"l":331.2774,"n":32852,"o":332.18,"t":"2026-05-13T04:00:00Z","v":1178288,"vw":339.479317},{"c":344.6,"h":351.2,"l":337.03,"n":27171,"o":343.44,"t":"2026-05-14T04:00:00Z","v":1977328,"vw":344.738772},{"c":323.46,"h":331.78,"l":322.545,"n":27502,"o":328.984,"t":"2026-05-15T04:00:00Z","v":1185917,"vw":325.844219},{"c":309.06,"h":328,"l":304.6,"n":31485,"o":327.69,"t":"2026-05-18T04:00:00Z","v":1011314,"vw":310.521864},{"c":302.84,"h":310.27,"l":292.46,"n":33438,"o":304.335,"t":"2026-05-19T04:00:00Z","v":1608543,"vw":299.661442},{"c":313.05,"h":320.7092,"l":305.13,"n":25186,"o":308.71,"t":"2026-05-20T04:00:00Z","v":882940,"vw":312.039155},{"c":323.79,"h":328.815,"l":310.255,"n":22020,"o":311.47,"t":"2026-05-21T04:00:00Z","v":711832,"vw":321.872576},{"c":324.86,"h":330,"l":318.865,"n":18456,"o":330,"t":"2026-05-22T04:00:00Z","v":606500,"vw":322.901585},{"c":339.65,"h":342.87,"l":324.01,"n":27256,"o":333.94,"t":"2026-05-26T04:00:00Z","v":1095680,"vw":337.66693},{"c":328.34,"h":339.89,"l":320.21,"n":25488,"o":339.12,"t":"2026-05-27T04:00:00Z","v":968194,"vw":327.386702},{"c":317.08,"h":329.139,"l":315.83,"n":28535,"o":328,"t":"2026-05-28T04:00:00Z","v":1238061,"vw":318.648708},{"c":302.18,"h":324,"l":296.16,"n":45926,"o":323.11,"t":"2026-05-29T04:00:00Z","v":2259534,"vw":302.832565},{"c":294.65,"h":301.52,"l":288.45,"n":31717,"o":297.95,"t":"2026-06-01T04:00:00Z","v":1003904,"vw":295.801456},{"c":312.28,"h":313.27,"l":298.59,"n":28032,"o":300.03,"t":"2026-06-02T04:00:00Z","v":1011318,"vw":310.408531},{"c":322.5,"h":328.091,"l":312.16,"n":28666,"o":315.77,"t":"2026-06-03T04:00:00Z","v":839483,"vw":322.720772},{"c":320.92,"h":326.74,"l":308.245,"n":20510,"o":318.25,"t":"2026-06-04T04:00:00Z","v":566649,"vw":320.563783},{"c":294.81,"h":313.065,"l":294.21,"n":26127,"o":311.15,"t":"2026-06-05T04:00:00Z","v":717211,"vw":299.216744},{"c":306.11,"h":315.09,"l":300,"n":29026,"o":307.23,"t":"2026-06-08T04:00:00Z","v":829051,"vw":307.173267},{"c":311.64,"h":323.775,"l":292.51,"n":26704,"o":314.91,"t":"2026-06-09T04:00:00Z","v":772578,"vw":308.067953},{"c":308.17,"h":325.16,"l":304.46,"n":24476,"o":311,"t":"2026-06-10T04:00:00Z","v":662801,"vw":310.929977},{"c":340.4,"h":340.85,"l":319.315,"n":28745,"o":320.38,"t":"2026-06-11T04:00:00Z","v":792469,"vw":333.735937},{"c":354.37,"h":357,"l":337.64,"n":29110,"o":339.53,"t":"2026-06-12T04:00:00Z","v":846890,"vw":352.680542},{"c":370.66,"h":380.06,"l":365.43,"n":47286,"o":372.35,"t":"2026-06-15T04:00:00Z","v":1721971,"vw":370.290551},{"c":350.45,"h":372,"l":349.54,"n":21213,"o":371.48,"t":"2026-06-16T04:00:00Z","v":1005322,"vw":354.802114},{"c":353.32,"h":364.5,"l":349.19,"n":23006,"o":353.43,"t":"2026-06-17T04:00:00Z","v":521885,"vw":356.30523},{"c":372.59,"h":374.51,"l":362.6,"n":20170,"o":363.29,"t":"2026-06-18T04:00:00Z","v":792327,"vw":369.408669},{"c":388.23,"h":389.79,"l":370.4,"n":24123,"o":379.79,"t":"2026-06-22T04:00:00Z","v":631401,"vw":384.98746},{"c":364.96,"h":372.865,"l":358.331,"n":29669,"o":365.93,"t":"2026-06-23T04:00:00Z","v":777962,"vw":366.028052},{"c":359.61,"h":372.24,"l":353.36,"n":27498,"o":364.89,"t":"2026-06-24T04:00:00Z","v":904112,"vw":360.902781},{"c":375.15,"h":378.9,"l":361.37,"n":22520,"o":378.89,"t":"2026-06-25T04:00:00Z","v":620908,"vw":372.469782},{"c":348.11,"h":371.26,"l":342.8175,"n":35203,"o":371.26,"t":"2026-06-26T04:00:00Z","v":5665993,"vw":349.107038},{"c":348.15,"h":356.81,"l":338.38,"n":38130,"o":348.3,"t":"2026-06-29T04:00:00Z","v":1411013,"vw":348.580197},{"c":372.87,"h":376.64,"l":358.65,"n":26585,"o":360.05,"t":"2026-06-30T04:00:00Z","v":835186,"vw":372.118926},{"c":356.35,"h":365.685,"l":352.75,"n":25703,"o":357.14,"t":"2026-07-01T04:00:00Z","v":725267,"vw":357.158025},{"c":311.27,"h":356.35,"l":304.56,"n":35405,"o":356.35,"t":"2026-07-02T04:00:00Z","v":1046424,"vw":317.315001},{"c":310.84,"h":323.685,"l":308.215,"n":22392,"o":315.38,"t":"2026-07-06T04:00:00Z","v":660807,"vw":313.160074},{"c":287.73,"h":299.01,"l":280.515,"n":32214,"o":296.23,"t":"2026-07-07T04:00:00Z","v":744690,"vw":287.227067},{"c":293.64,"h":294.98,"l":279.38,"n":25270,"o":280.91,"t":"2026-07-08T04:00:00Z","v":939570,"vw":289.064668},{"c":309.27,"h":317.5,"l":308.0101,"n":25352,"o":313.115,"t":"2026-07-09T04:00:00Z","v":758583,"vw":312.583418},{"c":308.05,"h":309.57,"l":300.62,"n":16389,"o":302.13,"t":"2026-07-10T04:00:00Z","v":373917,"vw":306.940858},{"c":298.52,"h":307.1,"l":295.71,"n":19388,"o":300,"t":"2026-07-13T04:00:00Z","v":452908,"vw":298.843016},{"c":305.2,"h":314.93,"l":302.25,"n":13444,"o":312.24,"t":"2026-07-14T04:00:00Z","v":310390,"vw":305.649291},{"c":301.88,"h":311.84,"l":291.43,"n":15870,"o":311.84,"t":"2026-07-15T04:00:00Z","v":420953,"vw":300.036598},{"c":285.89,"h":299.69,"l":284.59,"n":19267,"o":291.29,"t":"2026-07-16T04:00:00Z","v":687461,"vw":287.772538},{"c":284.05,"h":287.64,"l":264.81,"n":20780,"o":272.08,"t":"2026-07-17T04:00:00Z","v":771886,"vw":281.396998},{"c":280.67,"h":293.3699,"l":278.02,"n":18335,"o":288.3,"t":"2026-07-20T04:00:00Z","v":521908,"vw":282.382351},{"c":303.71,"h":304.09,"l":289.9,"n":19288,"o":289.9,"t":"2026-07-21T04:00:00Z","v":651850,"vw":298.267139},{"c":317.31,"h":319.26,"l":303.01,"n":25016,"o":304.76,"t":"2026-07-22T04:00:00Z","v":653588,"vw":316.456251},{"c":315.14,"h":326.035,"l":312.11,"n":18245,"o":313.21,"t":"2026-07-23T04:00:00Z","v":432420,"vw":316.548433},{"c":303.99,"h":315.875,"l":302,"n":23533,"o":311.75,"t":"2026-07-24T04:00:00Z","v":757608,"vw":307.811875},{"c":291.95,"h":312.215,"l":282.31,"n":21898,"o":305.15,"t":"2026-07-27T04:00:00Z","v":511575,"vw":288.915711},{"c":273.42,"h":280.6,"l":262.64,"n":27512,"o":280.57,"t":"2026-07-28T04:00:00Z","v":818570,"vw":271.506088},{"c":252.485,"h":276.435,"l":248.79,"n":34564,"o":269.51,"t":"2026-07-29T04:00:00Z","v":1159092,"vw":257.889906},{"c":274.26,"h":279.41,"l":267.83,"n":31998,"o":267.93,"t":"2026-07-30T04:00:00Z","v":1203111,"vw":272.284417},{"c":289.52,"h":304.53,"l":283.42,"n":29986,"o":290.07,"t":"2026-07-31T04:00:00Z","v":992232,"vw":291.984416},{"c":296.38,"h":299.37,"l":276.77,"n":37762,"o":282,"t":"2026-08-03T04:00:00Z","v":1124700,"vw":294.480309},{"c":341.39,"h":344.465,"l":323.5,"n":46284,"o":337.27,"t":"2026-08-04T04:00:00Z","v":1729923,"vw":338.724389},{"c":329.23,"h":350.69,"l":328.59,"n":30987,"o":345,"t":"2026-08-05T04:00:00Z","v":837388,"vw":336.382792},{"c":323.91,"h":334.79,"l":317.66,"n":20942,"o":325.04,"t":"2026-08-06T04:00:00Z","v":470335,"vw":326.432451},{"c":325.02,"h":334.98,"l":319.96,"n":18716,"o":329.42,"t":"2026-08-07T04:00:00Z","v":453325,"vw":326.029708},{"c":314.49,"h":331.84,"l":314.22,"n":21908,"o":331.84,"t":"2026-08-10T04:00:00Z","v":533865,"vw":320.637582},{"c":327.59,"h":328.26,"l":316.05,"n":22583,"o":319.19,"t":"2026-08-11T04:00:00Z","v":545465,"vw":324.787554},{"c":337.32,"h":346.83,"l":336.9912,"n":19135,"o":340,"t":"2026-08-12T04:00:00Z","v":356833,"vw":339.873643},{"c":329.54,"h":341.51,"l":328.33,"n":17660,"o":336.27,"t":"2026-08-13T04:00:00Z","v":378712,"vw":334.103534},{"c":330.26,"h":337.62,"l":325.47,"n":16276,"o":328.63,"t":"2026-08-14T04:00:00Z","v":345804,"vw":329.903648},{"c":348.63,"h":349.58,"l":330.74,"n":20550,"o":332.6,"t":"2026-08-17T04:00:00Z","v":465894,"vw":345.943783},{"c":314.43,"h":334,"l":309.025,"n":24701,"o":332.68,"t":"2026-08-18T04:00:00Z","v":634009,"vw":315.761302},{"c":294.31,"h":316,"l":292.01,"n":20047,"o":314.93,"t":"2026-08-19T04:00:00Z","v":496145,"vw":296.334261},{"c":292.62,"h":301.53,"l":287,"n":18962,"o":290,"t":"2026-08-20T04:00:00Z","v":424227,"vw":294.216544},{"c":285.83,"h":297.6899,"l":282.79,"n":17255,"o":296.96,"t":"2026-08-21T04:00:00Z","v":397102,"vw":286.329279},{"c":274.67,"h":281.2058,"l":269.48,"n":31544,"o":280.12,"t":"2026-08-24T04:00:00Z","v":885188,"vw":274.452247},{"c":275.43,"h":283.39,"l":271.65,"n":15135,"o":280.68,"t":"2026-08-25T04:00:00Z","v":400115,"vw":275.319011},{"c":283.06,"h":285.83,"l":275.76,"n":17782,"o":277.13,"t":"2026-08-26T04:00:00Z","v":479653,"vw":282.242698},{"c":287.09,"h":297.97,"l":283.52,"n":17021,"o":290.05,"t":"2026-08-27T04:00:00Z","v":518284,"vw":286.706833},{"c":272.82,"h":291.65,"l":272.04,"n":18490,"o":285.8,"t":"2026-08-28T04:00:00Z","v":641879,"vw":275.84961},{"c":276.86,"h":277.6299,"l":272,"n":18736,"o":272.39,"t":"2026-08-31T04:00:00Z","v":636725,"vw":275.692522},{"c":267,"h":278,"l":265.89,"n":16652,"o":272,"t":"2026-09-01T04:00:00Z","v":423489,"vw":268.458849},{"c":268.19,"h":272.17,"l":261.72,"n":18101,"o":268,"t":"2026-09-02T04:00:00Z","v":420973,"vw":268.405029},{"c":274.3,"h":274.3,"l":257.455,"n":22423,"o":265.91,"t":"2026-09-03T04:00:00Z","v":571586,"vw":270.361146},{"c":280.9,"h":282.62,"l":276.87,"n":16802,"o":278.46,"t":"2026-09-04T04:00:00Z","v":368696,"vw":280.138913},{"c":288.72,"h":294.645,"l":287.89,"n":23875,"o":288.14,"t":"2026-09-08T04:00:00Z","v":560389,"vw":290.632109},{"c":285.52,"h":294.065,"l":284.73,"n":17215,"o":287.05,"t":"2026-09-09T04:00:00Z","v":348548,"vw":286.982732},{"c":273.74,"h":284.5,"l":273.02,"n":15751,"o":277.43,"t":"2026-09-10T04:00:00Z","v":317819,"vw":276.320344},{"c":287.25,"h":288.23,"l":278.2835,"n":15794,"o":280.28,"t":"2026-09-11T04:00:00Z","v":426965,"vw":284.693102},{"c":254.35,"h":269.99,"l":253.34,"n":23526,"o":267.15,"t":"2026-09-14T04:00:00Z","v":654303,"vw":259.071739},{"c":250.57,"h":260.885,"l":244.83,"n":21976,"o":258,"t":"2026-09-15T04:00:00Z","v":729502,"vw":249.435501},{"c":252.22,"h":258.58,"l":248.86,"n":22461,"o":255.39,"t":"2026-09-16T04:00:00Z","v":561954,"vw":253.374249},{"c":254.43,"h":262.95,"l":251,"n":18240,"o":260.45,"t":"2026-09-17T04:00:00Z","v":437739,"vw":254.404645},{"c":262.2,"h":262.95,"l":256.76,"n":18345,"o":256.76,"t":"2026-09-18T04:00:00Z","v":1240154,"vw":261.483861},{"c":262.74,"h":270.59,"l":261.45,"n":23694,"o":267.5,"t":"2026-09-21T04:00:00Z","v":730603,"vw":263.420121},{"c":273.43,"h":273.74,"l":262.02,"n":19309,"o":263.03,"t":"2026-09-22T04:00:00Z","v":483977,"vw":270.557721},{"c":279.43,"h":281.16,"l":267.61,"n":20732,"o":271.09,"t":"2026-09-23T04:00:00Z","v":524662,"vw":277.087034},{"c":278.03,"h":278.59,"l":268.28,"n":16943,"o":273.45,"t":"2026-09-24T04:00:00Z","v":431737,"vw":275.940224},{"c":279.68,"h":287.97,"l":278.18,"n":15730,"o":280.98,"t":"2026-09-25T04:00:00Z","v":342653,"vw":281.073787},{"c":277.84,"h":286.96,"l":271.95,"n":19471,"o":280.67,"t":"2026-09-28T04:00:00Z","v":451260,"vw":277.428427},{"c":283.3,"h":286.31,"l":278,"n":15524,"o":284.63,"t":"2026-09-29T04:00:00Z","v":337594,"vw":281.962139},{"c":281.82,"h":286.114,"l":277.1,"n":15084,"o":285,"t":"2026-09-30T04:00:00Z","v":415378,"vw":281.743938},{"c":294.11,"h":298.08,"l":280.3301,"n":19245,"o":282.25,"t":"2026-10-01T04:00:00Z","v":453244,"vw":292.559288},{"c":304.28,"h":309.33,"l":301,"n":18948,"o":303.81,"t":"2026-10-02T04:00:00Z","v":437763,"vw":305.419465},{"c":297.29,"h":306.575,"l":295,"n":18684,"o":304.76,"t":"2026-10-05T04:00:00Z","v":592914,"vw":297.371888},{"c":302.77,"h":307.88,"l":300.14,"n":20023,"o":301.98,"t":"2026-10-06T04:00:00Z","v":493433,"vw":303.014236},{"c":292.25,"h":295,"l":283.63,"n":18309,"o":295,"t":"2026-10-07T04:00:00Z","v":482571,"vw":290.156985},{"c":284.24,"h":293.16,"l":280.53,"n":17727,"o":286.56,"t":"2026-10-08T04:00:00Z","v":388502,"vw":285.963212},{"c":288.66,"h":295.1,"l":281.1,"n":11729,"o":289.45,"t":"2026-10-09T04:00:00Z","v":252360,"vw":287.096446},{"c":280.77,"h":289.3,"l":278.9916,"n":16407,"o":284.53,"t":"2026-10-12T04:00:00Z","v":472039,"vw":283.247142},{"c":275.65,"h":278.37,"l":265.81,"n":19181,"o":273.11,"t":"2026-10-13T04:00:00Z","v":614229,"vw":272.259363},{"c":260.77,"h":270.2499,"l":256.265,"n":19225,"o":269.86,"t":"2026-10-14T04:00:00Z","v":576563,"vw":262.457085},{"c":252.08,"h":253.345,"l":235.0001,"n":33054,"o":249.38,"t":"2026-10-15T04:00:00Z","v":920318,"vw":244.240675},{"c":238.05,"h":248,"l":237.685,"n":26260,"o":247.94,"t":"2026-10-16T04:00:00Z","v":854723,"vw":241.482421},{"c":240.86,"h":250.7299,"l":240.24,"n":20455,"o":249.94,"t":"2026-10-19T04:00:00Z","v":531440,"vw":243.610228},{"c":239.65,"h":242.68,"l":230.34,"n":20130,"o":235.98,"t":"2026-10-20T04:00:00Z","v":636707,"vw":240.064043},{"c":247.55,"h":250.51,"l":243.13,"n":18068,"o":247.4,"t":"2026-10-21T04:00:00Z","v":497770,"vw":247.060073},{"c":216.64,"h":236.95,"l":214.03,"n":32155,"o":232.95,"t":"2026-10-22T04:00:00Z","v":1002097,"vw":217.903078}],"volatilityBars":[{"c":269.39,"h":269.39,"l":269.39,"n":1,"o":269.39,"t":"2026-09-21T11:15:00Z","v":60,"vw":269.39},{"c":268.0499,"h":269.45,"l":268.0006,"n":3,"o":269.45,"t":"2026-09-21T11:45:00Z","v":265,"vw":268.374717},{"c":262.98,"h":270.72,"l":261.45,"n":665,"o":267.5,"t":"2026-09-21T13:30:00Z","v":19212,"vw":266.884153},{"c":263.92,"h":266.04,"l":263.0301,"n":448,"o":263.1,"t":"2026-09-21T13:45:00Z","v":14928,"vw":264.212449},{"c":264.13,"h":264.64,"l":261.83,"n":804,"o":263.925,"t":"2026-09-21T14:00:00Z","v":19535,"vw":263.140134},{"c":266.93,"h":267.56,"l":264.37,"n":404,"o":264.6425,"t":"2026-09-21T14:15:00Z","v":9402,"vw":265.535188},{"c":265.57,"h":267.105,"l":265.36,"n":516,"o":267.1,"t":"2026-09-21T14:30:00Z","v":10030,"vw":266.305155},{"c":265.145,"h":265.87,"l":264.59,"n":492,"o":265.58,"t":"2026-09-21T14:45:00Z","v":8548,"vw":265.414151},{"c":266.53,"h":266.7699,"l":264.86,"n":435,"o":264.86,"t":"2026-09-21T15:00:00Z","v":11015,"vw":266.098873},{"c":266.565,"h":267.23,"l":266.33,"n":547,"o":266.34,"t":"2026-09-21T15:15:00Z","v":7975,"vw":266.626946},{"c":265.965,"h":266.99,"l":265.825,"n":504,"o":266.6,"t":"2026-09-21T15:30:00Z","v":8226,"vw":266.171217},{"c":265.14,"h":265.925,"l":264.98,"n":340,"o":265.9175,"t":"2026-09-21T15:45:00Z","v":4579,"vw":265.496021},{"c":264.89,"h":265.4,"l":264.6101,"n":672,"o":265.14,"t":"2026-09-21T16:00:00Z","v":11936,"vw":265.028671},{"c":264.845,"h":265.035,"l":264.65,"n":523,"o":264.89,"t":"2026-09-21T16:15:00Z","v":8236,"vw":264.854687},{"c":264.59,"h":265.4292,"l":264.485,"n":445,"o":264.84,"t":"2026-09-21T16:30:00Z","v":6868,"vw":264.874109},{"c":264.835,"h":264.89,"l":264.35,"n":501,"o":264.74,"t":"2026-09-21T16:45:00Z","v":11528,"vw":264.643498},{"c":264.4225,"h":264.775,"l":264.29,"n":383,"o":264.775,"t":"2026-09-21T17:00:00Z","v":6694,"vw":264.498828},{"c":263.32,"h":264.395,"l":263.1,"n":675,"o":264.395,"t":"2026-09-21T17:15:00Z","v":11953,"vw":263.706205},{"c":263.05,"h":263.21,"l":262.5,"n":580,"o":263.21,"t":"2026-09-21T17:30:00Z","v":16151,"vw":262.8693},{"c":262.78,"h":263.2,"l":262.51,"n":593,"o":263.05,"t":"2026-09-21T17:45:00Z","v":14144,"vw":262.916114},{"c":262.98,"h":263.28,"l":262.66,"n":747,"o":262.88,"t":"2026-09-21T18:00:00Z","v":19952,"vw":262.990089},{"c":262.43,"h":263.22,"l":262.21,"n":1049,"o":262.98,"t":"2026-09-21T18:15:00Z","v":30154,"vw":262.899147},{"c":263.055,"h":263.29,"l":262.27,"n":773,"o":262.45,"t":"2026-09-21T18:30:00Z","v":10930,"vw":262.596039},{"c":263.795,"h":264.455,"l":262.85,"n":1343,"o":263.055,"t":"2026-09-21T18:45:00Z","v":59922,"vw":263.40861},{"c":263.4,"h":263.835,"l":262.975,"n":1023,"o":263.76,"t":"2026-09-21T19:00:00Z","v":27956,"vw":263.513257},{"c":262.78,"h":263.52,"l":262.5,"n":1488,"o":263.42,"t":"2026-09-21T19:15:00Z","v":56428,"vw":263.154206},{"c":262.97,"h":263.25,"l":262.53,"n":1926,"o":262.57,"t":"2026-09-21T19:30:00Z","v":50099,"vw":262.967274},{"c":262.74,"h":263.125,"l":261.77,"n":4871,"o":262.86,"t":"2026-09-21T19:45:00Z","v":122814,"vw":262.574957},{"c":263.05,"h":264.62,"l":262.74,"n":75,"o":262.74,"t":"2026-09-21T20:00:00Z","v":128473,"vw":262.769628},{"c":262.74,"h":262.74,"l":262.74,"n":1,"o":262.74,"t":"2026-09-21T20:15:00Z","v":10962,"vw":262.74},{"c":263.1,"h":263.1,"l":263.1,"n":2,"o":263.1,"t":"2026-09-21T20:30:00Z","v":200,"vw":263.1},{"c":263.05,"h":263.05,"l":263.05,"n":2,"o":263.05,"t":"2026-09-21T21:00:00Z","v":99,"vw":263.05},{"c":265.6,"h":265.6,"l":265.6,"n":4,"o":265.6,"t":"2026-09-21T22:30:00Z","v":1002,"vw":265.6},{"c":264.85,"h":264.85,"l":264.85,"n":2,"o":264.85,"t":"2026-09-21T23:00:00Z","v":1000,"vw":264.85},{"c":265,"h":265,"l":265,"n":2,"o":265,"t":"2026-09-21T23:45:00Z","v":480,"vw":265},{"c":268.38,"h":268.38,"l":268.38,"n":3,"o":268.38,"t":"2026-09-22T08:00:00Z","v":108,"vw":268.38},{"c":261,"h":261,"l":261,"n":35,"o":261,"t":"2026-09-22T08:15:00Z","v":349,"vw":261},{"c":263,"h":263,"l":263,"n":23,"o":263,"t":"2026-09-22T10:15:00Z","v":196,"vw":263},{"c":263.05,"h":263.7,"l":263.05,"n":6,"o":263.7,"t":"2026-09-22T12:00:00Z","v":552,"vw":263.176685},{"c":262.85,"h":262.85,"l":262.74,"n":2,"o":262.74,"t":"2026-09-22T13:15:00Z","v":1318,"vw":262.749848},{"c":262.56,"h":266.19,"l":262.02,"n":423,"o":263.03,"t":"2026-09-22T13:30:00Z","v":14334,"vw":263.332149},{"c":265.86,"h":265.975,"l":262.115,"n":524,"o":263,"t":"2026-09-22T13:45:00Z","v":18940,"vw":263.442649},{"c":269.34,"h":269.48,"l":264.0025,"n":794,"o":266.015,"t":"2026-09-22T14:00:00Z","v":17860,"vw":267.365162},{"c":268.215,"h":268.895,"l":266.9425,"n":542,"o":268.88,"t":"2026-09-22T14:15:00Z","v":10197,"vw":268.100989},{"c":266.1824,"h":269.6,"l":265.51,"n":769,"o":268.5,"t":"2026-09-22T14:30:00Z","v":12603,"vw":268.304569},{"c":264.45,"h":266.19,"l":264.45,"n":439,"o":266.16,"t":"2026-09-22T14:45:00Z","v":18954,"vw":264.887793},{"c":266.43,"h":266.82,"l":264.04,"n":530,"o":264.39,"t":"2026-09-22T15:00:00Z","v":12922,"vw":264.7326},{"c":265.75,"h":266.85,"l":265.36,"n":339,"o":266.48,"t":"2026-09-22T15:15:00Z","v":5022,"vw":266.149544},{"c":266.3396,"h":266.36,"l":265.11,"n":308,"o":265.4,"t":"2026-09-22T15:30:00Z","v":4493,"vw":265.603966},{"c":267.97,"h":267.97,"l":265.59,"n":324,"o":265.59,"t":"2026-09-22T15:45:00Z","v":5948,"vw":266.85783},{"c":267.355,"h":268.68,"l":267.32,"n":356,"o":267.44,"t":"2026-09-22T16:00:00Z","v":5562,"vw":267.976995},{"c":267.435,"h":267.73,"l":267.1,"n":314,"o":267.69,"t":"2026-09-22T16:15:00Z","v":6626,"vw":267.452851},{"c":268.065,"h":268.42,"l":267.39,"n":287,"o":267.39,"t":"2026-09-22T16:30:00Z","v":3300,"vw":267.975708},{"c":269.6359,"h":269.6359,"l":268.03,"n":545,"o":268.065,"t":"2026-09-22T16:45:00Z","v":9042,"vw":268.917891},{"c":269.87,"h":270.3,"l":269.02,"n":624,"o":269.23,"t":"2026-09-22T17:00:00Z","v":10066,"vw":269.696449},{"c":269.26,"h":270.0555,"l":269.01,"n":653,"o":270.0555,"t":"2026-09-22T17:15:00Z","v":9629,"vw":269.533611},{"c":270.4,"h":270.4,"l":269.328,"n":637,"o":269.35,"t":"2026-09-22T17:30:00Z","v":9498,"vw":269.912376},{"c":272.06,"h":272.475,"l":270.195,"n":985,"o":270.195,"t":"2026-09-22T17:45:00Z","v":18565,"vw":271.17266},{"c":271.905,"h":272.86,"l":271.6,"n":631,"o":272.2,"t":"2026-09-22T18:00:00Z","v":10844,"vw":272.158634},{"c":272.22,"h":272.62,"l":271.835,"n":648,"o":272.11,"t":"2026-09-22T18:15:00Z","v":11089,"vw":272.14234},{"c":270.845,"h":272.225,"l":270.845,"n":645,"o":272.225,"t":"2026-09-22T18:30:00Z","v":10030,"vw":271.606336},{"c":271.45,"h":271.47,"l":270.5642,"n":498,"o":271.09,"t":"2026-09-22T18:45:00Z","v":6233,"vw":271.112773},{"c":272.34,"h":272.525,"l":271.33,"n":817,"o":271.45,"t":"2026-09-22T19:00:00Z","v":15038,"vw":271.987693},{"c":272.385,"h":272.8565,"l":272.1,"n":823,"o":272.51,"t":"2026-09-22T19:15:00Z","v":15781,"vw":272.5973},{"c":272.775,"h":273.54,"l":272.41,"n":1314,"o":272.46,"t":"2026-09-22T19:30:00Z","v":23917,"vw":272.969835},{"c":273.49,"h":273.74,"l":272.58,"n":3478,"o":272.775,"t":"2026-09-22T19:45:00Z","v":76768,"vw":273.290732},{"c":273.43,"h":273.43,"l":273.43,"n":47,"o":273.43,"t":"2026-09-22T20:00:00Z","v":100833,"vw":273.43},{"c":272.7653,"h":272.7653,"l":260.26,"n":7,"o":260.26,"t":"2026-09-23T12:00:00Z","v":165,"vw":268.075813},{"c":272.5,"h":272.5,"l":272.5,"n":1,"o":272.5,"t":"2026-09-23T13:15:00Z","v":100,"vw":272.5},{"c":271.02,"h":272.71,"l":267.61,"n":668,"o":270.9,"t":"2026-09-23T13:30:00Z","v":21770,"vw":270.23301},{"c":271.215,"h":272.125,"l":268.87,"n":903,"o":271.83,"t":"2026-09-23T13:45:00Z","v":29432,"vw":270.68435},{"c":269.17,"h":271.57,"l":269.17,"n":631,"o":271.05,"t":"2026-09-23T14:00:00Z","v":10614,"vw":270.272442},{"c":268.71,"h":269.96,"l":267.87,"n":393,"o":269.96,"t":"2026-09-23T14:15:00Z","v":5381,"vw":268.695412},{"c":271.94,"h":273.09,"l":269.61,"n":434,"o":269.61,"t":"2026-09-23T14:30:00Z","v":7662,"vw":271.76282},{"c":274.935,"h":275.57,"l":271.13,"n":406,"o":271.88,"t":"2026-09-23T14:45:00Z","v":6709,"vw":273.280337},{"c":277.45,"h":277.45,"l":274.505,"n":649,"o":275.57,"t":"2026-09-23T15:00:00Z","v":11134,"vw":276.004332},{"c":279.505,"h":279.53,"l":276.62,"n":921,"o":277.44,"t":"2026-09-23T15:15:00Z","v":19424,"vw":278.734004},{"c":278.365,"h":279.4,"l":277.35,"n":726,"o":279.4,"t":"2026-09-23T15:30:00Z","v":13185,"vw":278.24915},{"c":277.065,"h":278.88,"l":276.79,"n":411,"o":278.655,"t":"2026-09-23T15:45:00Z","v":5641,"vw":277.55285},{"c":277.46,"h":277.5,"l":275.91,"n":617,"o":276.6025,"t":"2026-09-23T16:00:00Z","v":10874,"vw":276.834352},{"c":277.685,"h":278.42,"l":277.4,"n":486,"o":277.4,"t":"2026-09-23T16:15:00Z","v":7746,"vw":277.870752},{"c":278.5,"h":278.76,"l":277.8125,"n":587,"o":277.92,"t":"2026-09-23T16:30:00Z","v":8482,"vw":278.333913},{"c":276.83,"h":278.76,"l":276.36,"n":1178,"o":278.76,"t":"2026-09-23T16:45:00Z","v":40689,"vw":276.993463},{"c":275.07,"h":276.835,"l":274.73,"n":702,"o":276.835,"t":"2026-09-23T17:00:00Z","v":16985,"vw":275.582671},{"c":275.455,"h":275.68,"l":274.84,"n":427,"o":274.84,"t":"2026-09-23T17:15:00Z","v":8088,"vw":275.340378},{"c":276.01,"h":276.25,"l":275.175,"n":565,"o":275.28,"t":"2026-09-23T17:30:00Z","v":14569,"vw":275.70476},{"c":277.35,"h":277.44,"l":276.02,"n":483,"o":276.02,"t":"2026-09-23T17:45:00Z","v":19000,"vw":276.612103},{"c":277.68,"h":277.91,"l":276.74,"n":670,"o":277.4,"t":"2026-09-23T18:00:00Z","v":11570,"vw":277.454898},{"c":277.545,"h":278.16,"l":277.22,"n":455,"o":277.775,"t":"2026-09-23T18:15:00Z","v":10385,"vw":277.734768},{"c":277.375,"h":277.975,"l":277.375,"n":396,"o":277.49,"t":"2026-09-23T18:30:00Z","v":5465,"vw":277.673236},{"c":279.11,"h":279.305,"l":277.15,"n":673,"o":277.53,"t":"2026-09-23T18:45:00Z","v":11622,"vw":277.95827},{"c":280.65,"h":281.16,"l":278.84,"n":1072,"o":278.84,"t":"2026-09-23T19:00:00Z","v":23229,"vw":280.285976},{"c":280.11,"h":280.77,"l":279.945,"n":1050,"o":280.77,"t":"2026-09-23T19:15:00Z","v":22922,"vw":280.280914},{"c":279.435,"h":280.46,"l":279.27,"n":1282,"o":280.27,"t":"2026-09-23T19:30:00Z","v":27763,"vw":279.977292},{"c":279.49,"h":280.19,"l":277.49,"n":3134,"o":279.435,"t":"2026-09-23T19:45:00Z","v":76971,"vw":279.441703},{"c":279.54,"h":279.54,"l":279.43,"n":73,"o":279.43,"t":"2026-09-23T20:00:00Z","v":51121,"vw":279.430893},{"c":279.43,"h":279.43,"l":279.43,"n":1,"o":279.43,"t":"2026-09-23T21:45:00Z","v":7041,"vw":279.43},{"c":279.54,"h":279.54,"l":279.54,"n":8,"o":279.54,"t":"2026-09-23T23:15:00Z","v":149,"vw":279.54},{"c":276.51,"h":276.51,"l":276.51,"n":5,"o":276.51,"t":"2026-09-24T08:15:00Z","v":102,"vw":276.51},{"c":275,"h":277.16,"l":275,"n":50,"o":275.99,"t":"2026-09-24T12:00:00Z","v":1220,"vw":275.921158},{"c":274,"h":274,"l":274,"n":4,"o":274,"t":"2026-09-24T12:15:00Z","v":75,"vw":274},{"c":273.02,"h":274,"l":273.02,"n":4,"o":274,"t":"2026-09-24T12:30:00Z","v":216,"vw":273.319444},{"c":274.43,"h":274.93,"l":274.43,"n":27,"o":274.93,"t":"2026-09-24T13:00:00Z","v":531,"vw":274.597151},{"c":272.84,"h":274.11,"l":268.28,"n":502,"o":273.45,"t":"2026-09-24T13:30:00Z","v":16439,"vw":272.19873},{"c":274.3799,"h":274.9199,"l":271.82,"n":459,"o":273.22,"t":"2026-09-24T13:45:00Z","v":11517,"vw":273.352031},{"c":271.835,"h":275.999,"l":271.835,"n":347,"o":274.4,"t":"2026-09-24T14:00:00Z","v":6534,"vw":273.8374},{"c":272.572,"h":273,"l":271.1001,"n":331,"o":272.445,"t":"2026-09-24T14:15:00Z","v":8380,"vw":271.785137},{"c":271.935,"h":273.9113,"l":271.8,"n":373,"o":272.985,"t":"2026-09-24T14:30:00Z","v":5421,"vw":272.660146},{"c":271.7,"h":272.22,"l":271.3,"n":290,"o":271.9,"t":"2026-09-24T14:45:00Z","v":4373,"vw":271.712045},{"c":271.125,"h":272.27,"l":270.745,"n":338,"o":271.97,"t":"2026-09-24T15:00:00Z","v":5451,"vw":271.531102},{"c":271.17,"h":272.02,"l":270.01,"n":541,"o":271.22,"t":"2026-09-24T15:15:00Z","v":8777,"vw":271.050831},{"c":271.3,"h":271.46,"l":270.18,"n":448,"o":271.45,"t":"2026-09-24T15:30:00Z","v":7662,"vw":270.833549},{"c":271.57,"h":271.8,"l":270.94,"n":401,"o":271.49,"t":"2026-09-24T15:45:00Z","v":4673,"vw":271.39926},{"c":271.89,"h":271.89,"l":270.82,"n":573,"o":271.62,"t":"2026-09-24T16:00:00Z","v":6648,"vw":271.262126},{"c":274.515,"h":276.5,"l":272.525,"n":774,"o":272.64,"t":"2026-09-24T16:15:00Z","v":13554,"vw":275.430686},{"c":275.865,"h":276.89,"l":273.95,"n":538,"o":274.51,"t":"2026-09-24T16:30:00Z","v":8136,"vw":275.013281},{"c":276.03,"h":276.11,"l":275,"n":450,"o":275.32,"t":"2026-09-24T16:45:00Z","v":8425,"vw":275.479984},{"c":275.69,"h":276.85,"l":275.34,"n":380,"o":275.78,"t":"2026-09-24T17:00:00Z","v":4222,"vw":275.895917},{"c":274.17,"h":275.92,"l":273.9,"n":467,"o":275.61,"t":"2026-09-24T17:15:00Z","v":7550,"vw":274.899271},{"c":273.47,"h":274.56,"l":273.12,"n":480,"o":274.2,"t":"2026-09-24T17:30:00Z","v":5738,"vw":274.010311},{"c":273.84,"h":274.385,"l":273.34,"n":418,"o":273.34,"t":"2026-09-24T17:45:00Z","v":5364,"vw":273.990389},{"c":274.18,"h":274.18,"l":272.95,"n":445,"o":273.91,"t":"2026-09-24T18:00:00Z","v":9630,"vw":273.563655},{"c":274.67,"h":275.24,"l":273.75,"n":311,"o":273.87,"t":"2026-09-24T18:15:00Z","v":4400,"vw":274.390549},{"c":273.45,"h":274.8,"l":273.08,"n":485,"o":274.8,"t":"2026-09-24T18:30:00Z","v":7563,"vw":273.696827},{"c":275.02,"h":275.27,"l":273.32,"n":354,"o":273.32,"t":"2026-09-24T18:45:00Z","v":5065,"vw":274.238796},{"c":275.93,"h":276.0925,"l":274.69,"n":704,"o":274.9,"t":"2026-09-24T19:00:00Z","v":30273,"vw":275.231903},{"c":277.115,"h":277.825,"l":275.47,"n":1161,"o":275.64,"t":"2026-09-24T19:15:00Z","v":28440,"vw":277.012873},{"c":277.41,"h":278.315,"l":276.96,"n":1349,"o":277.145,"t":"2026-09-24T19:30:00Z","v":33578,"vw":277.566275},{"c":278.2,"h":278.59,"l":277.15,"n":2906,"o":277.405,"t":"2026-09-24T19:45:00Z","v":60858,"vw":277.850105},{"c":280,"h":280,"l":278.03,"n":64,"o":278.03,"t":"2026-09-24T20:00:00Z","v":101261,"vw":278.032168},{"c":278.03,"h":278.03,"l":278.03,"n":1,"o":278.03,"t":"2026-09-24T21:00:00Z","v":3987,"vw":278.03},{"c":278.03,"h":278.03,"l":278.03,"n":1,"o":278.03,"t":"2026-09-24T21:15:00Z","v":249,"vw":278.03},{"c":278.03,"h":278.03,"l":278.03,"n":1,"o":278.03,"t":"2026-09-24T22:30:00Z","v":50,"vw":278.03},{"c":280.52,"h":280.52,"l":280.52,"n":1,"o":280.52,"t":"2026-09-24T23:45:00Z","v":300,"vw":280.52},{"c":283,"h":283,"l":282.6,"n":12,"o":282.72,"t":"2026-09-25T11:45:00Z","v":414,"vw":282.782646},{"c":282,"h":282.05,"l":282,"n":11,"o":282.05,"t":"2026-09-25T12:15:00Z","v":336,"vw":282.018132},{"c":282,"h":282,"l":282,"n":12,"o":282,"t":"2026-09-25T13:15:00Z","v":113,"vw":282},{"c":287.97,"h":287.97,"l":280.52,"n":461,"o":281.41,"t":"2026-09-25T13:30:00Z","v":12315,"vw":283.031612},{"c":286.257,"h":286.37,"l":283.0049,"n":365,"o":285.27,"t":"2026-09-25T13:45:00Z","v":5265,"vw":284.683991},{"c":282.125,"h":285.8,"l":282.125,"n":537,"o":285.8,"t":"2026-09-25T14:00:00Z","v":24384,"vw":284.56005},{"c":280.8,"h":282.62,"l":280.42,"n":507,"o":281.85,"t":"2026-09-25T14:15:00Z","v":7402,"vw":281.533701},{"c":281.46,"h":282.12,"l":280.45,"n":520,"o":280.5,"t":"2026-09-25T14:30:00Z","v":7911,"vw":281.248015},{"c":282.15,"h":282.73,"l":281.5,"n":223,"o":281.98,"t":"2026-09-25T14:45:00Z","v":4134,"vw":282.048993},{"c":282.05,"h":283.06,"l":281.49,"n":435,"o":282.66,"t":"2026-09-25T15:00:00Z","v":7306,"vw":282.333987},{"c":281.765,"h":282.35,"l":281.04,"n":402,"o":281.745,"t":"2026-09-25T15:15:00Z","v":7742,"vw":281.787582},{"c":280.36,"h":282.74,"l":279.86,"n":512,"o":282.1,"t":"2026-09-25T15:30:00Z","v":8293,"vw":281.669404},{"c":282.2162,"h":282.46,"l":280.56,"n":409,"o":280.56,"t":"2026-09-25T15:45:00Z","v":5031,"vw":281.271194},{"c":283.24,"h":284.73,"l":282.22,"n":364,"o":282.47,"t":"2026-09-25T16:00:00Z","v":14389,"vw":282.910218},{"c":284.99,"h":284.99,"l":282.8,"n":195,"o":283.42,"t":"2026-09-25T16:15:00Z","v":2616,"vw":283.863328},{"c":282.77,"h":284.9,"l":282.59,"n":216,"o":284.51,"t":"2026-09-25T16:30:00Z","v":3528,"vw":283.651916},{"c":283.54,"h":283.54,"l":282.83,"n":174,"o":282.83,"t":"2026-09-25T16:45:00Z","v":1603,"vw":283.266777},{"c":283.465,"h":284.25,"l":283.11,"n":274,"o":283.11,"t":"2026-09-25T17:00:00Z","v":2873,"vw":283.59989},{"c":283.79,"h":284.5,"l":282.91,"n":519,"o":283.585,"t":"2026-09-25T17:15:00Z","v":10626,"vw":283.63461},{"c":282.52,"h":283.8,"l":281.88,"n":463,"o":283.8,"t":"2026-09-25T17:30:00Z","v":7475,"vw":282.602039},{"c":282.11,"h":283.17,"l":281.94,"n":386,"o":282.38,"t":"2026-09-25T17:45:00Z","v":7171,"vw":282.411589},{"c":280.01,"h":281.76,"l":279.94,"n":388,"o":281.76,"t":"2026-09-25T18:00:00Z","v":4308,"vw":280.810761},{"c":280.22,"h":281.11,"l":279.72,"n":599,"o":280.16,"t":"2026-09-25T18:15:00Z","v":8043,"vw":280.406508},{"c":279.955,"h":280.2,"l":279.06,"n":451,"o":280.2,"t":"2026-09-25T18:30:00Z","v":6515,"vw":279.691342},{"c":279.28,"h":280.27,"l":279.0434,"n":469,"o":279.955,"t":"2026-09-25T18:45:00Z","v":5454,"vw":279.304074},{"c":279.65,"h":280.075,"l":278.74,"n":737,"o":279.01,"t":"2026-09-25T19:00:00Z","v":14490,"vw":279.432238},{"c":279.08,"h":279.62,"l":278.94,"n":667,"o":279.62,"t":"2026-09-25T19:15:00Z","v":13089,"vw":279.258881},{"c":279.605,"h":280.32,"l":278.18,"n":1150,"o":279.23,"t":"2026-09-25T19:30:00Z","v":22226,"vw":279.148156},{"c":279.76,"h":281.01,"l":279.53,"n":2901,"o":279.79,"t":"2026-09-25T19:45:00Z","v":61418,"vw":280.134761},{"c":279.68,"h":279.68,"l":279.68,"n":41,"o":279.68,"t":"2026-09-25T20:00:00Z","v":51289,"vw":279.68},{"c":274.84,"h":274.84,"l":274.84,"n":6,"o":274.84,"t":"2026-09-28T08:00:00Z","v":101,"vw":274.84},{"c":274.98,"h":275.28,"l":274.98,"n":7,"o":275.28,"t":"2026-09-28T08:15:00Z","v":190,"vw":275.13},{"c":279.86,"h":279.86,"l":274.89,"n":9,"o":274.89,"t":"2026-09-28T11:00:00Z","v":290,"vw":276.970465},{"c":275.49,"h":277.72,"l":275.49,"n":21,"o":277.72,"t":"2026-09-28T11:15:00Z","v":554,"vw":277.176816},{"c":276.31,"h":276.31,"l":276.31,"n":1,"o":276.31,"t":"2026-09-28T12:00:00Z","v":51,"vw":276.31},{"c":278.71,"h":278.71,"l":278.71,"n":10,"o":278.71,"t":"2026-09-28T12:30:00Z","v":79,"vw":278.71},{"c":277.95,"h":277.95,"l":277.95,"n":4,"o":277.95,"t":"2026-09-28T13:15:00Z","v":119,"vw":277.95},{"c":281.71,"h":286.96,"l":279,"n":583,"o":280.66,"t":"2026-09-28T13:30:00Z","v":25300,"vw":281.608541},{"c":280.05,"h":281.36,"l":278.8651,"n":410,"o":281.36,"t":"2026-09-28T13:45:00Z","v":4716,"vw":280.503515},{"c":274.03,"h":280.06,"l":274.03,"n":447,"o":279.52,"t":"2026-09-28T14:00:00Z","v":9718,"vw":276.139622},{"c":276.43,"h":277.54,"l":274.3201,"n":591,"o":274.86,"t":"2026-09-28T14:15:00Z","v":13220,"vw":275.504748},{"c":274.57,"h":277.22,"l":274.57,"n":576,"o":276.11,"t":"2026-09-28T14:30:00Z","v":7731,"vw":276.201742},{"c":273.98,"h":274.3825,"l":272.38,"n":581,"o":274.3,"t":"2026-09-28T14:45:00Z","v":7966,"vw":273.589006},{"c":273.34,"h":274.99,"l":273.34,"n":481,"o":273.97,"t":"2026-09-28T15:00:00Z","v":6599,"vw":273.916364},{"c":274.27,"h":274.59,"l":271.95,"n":433,"o":273.13,"t":"2026-09-28T15:15:00Z","v":5731,"vw":272.627533},{"c":274.0825,"h":275.11,"l":273.8,"n":373,"o":274.54,"t":"2026-09-28T15:30:00Z","v":4628,"vw":274.466959},{"c":275.405,"h":275.88,"l":274,"n":293,"o":274.0987,"t":"2026-09-28T15:45:00Z","v":3667,"vw":274.368614},{"c":275.45,"h":276.255,"l":274.785,"n":528,"o":275.29,"t":"2026-09-28T16:00:00Z","v":6975,"vw":275.505558},{"c":279.46,"h":280.205,"l":275.73,"n":471,"o":275.73,"t":"2026-09-28T16:15:00Z","v":4811,"vw":277.607114},{"c":276.6975,"h":279.9,"l":276.6975,"n":358,"o":279.9,"t":"2026-09-28T16:30:00Z","v":3330,"vw":278.283161},{"c":276.28,"h":277.77,"l":275.88,"n":327,"o":277.23,"t":"2026-09-28T16:45:00Z","v":3416,"vw":276.659743},{"c":278.92,"h":279.555,"l":275.785,"n":681,"o":275.92,"t":"2026-09-28T17:00:00Z","v":9846,"vw":277.540974},{"c":278.295,"h":279.235,"l":278.25,"n":403,"o":278.72,"t":"2026-09-28T17:15:00Z","v":6400,"vw":278.688897},{"c":277.23,"h":278.48,"l":276.32,"n":881,"o":278.285,"t":"2026-09-28T17:30:00Z","v":16331,"vw":277.515964},{"c":277.63,"h":277.95,"l":277.13,"n":493,"o":277.39,"t":"2026-09-28T17:45:00Z","v":7411,"vw":277.366759},{"c":278.16,"h":278.37,"l":277.56,"n":432,"o":277.66,"t":"2026-09-28T18:00:00Z","v":5712,"vw":277.814235},{"c":275.8,"h":278.105,"l":275.8,"n":456,"o":278.105,"t":"2026-09-28T18:15:00Z","v":7064,"vw":277.069318},{"c":275.83,"h":276.31,"l":275.25,"n":581,"o":275.94,"t":"2026-09-28T18:30:00Z","v":10589,"vw":275.695626},{"c":278.195,"h":278.5,"l":275.34,"n":903,"o":275.83,"t":"2026-09-28T18:45:00Z","v":26400,"vw":276.460534},{"c":276.9,"h":278.195,"l":276.9,"n":852,"o":278.195,"t":"2026-09-28T19:00:00Z","v":17023,"vw":277.558727},{"c":276.66,"h":277.61,"l":276.585,"n":922,"o":276.64,"t":"2026-09-28T19:15:00Z","v":13197,"vw":277.011949},{"c":276.87,"h":277.17,"l":276.44,"n":1124,"o":276.62,"t":"2026-09-28T19:30:00Z","v":18360,"vw":276.754567},{"c":277.86,"h":278.055,"l":276.435,"n":3595,"o":276.78,"t":"2026-09-28T19:45:00Z","v":79036,"vw":277.48721},{"c":277.84,"h":278.05,"l":277.84,"n":78,"o":277.84,"t":"2026-09-28T20:00:00Z","v":110361,"vw":277.840469},{"c":277.84,"h":277.84,"l":277.84,"n":1,"o":277.84,"t":"2026-09-28T20:30:00Z","v":498,"vw":277.84},{"c":283,"h":283,"l":283,"n":3,"o":283,"t":"2026-09-29T11:45:00Z","v":108,"vw":283},{"c":283.5,"h":283.51,"l":283.5,"n":9,"o":283.51,"t":"2026-09-29T12:00:00Z","v":220,"vw":283.502963},{"c":282.5,"h":282.5,"l":282.47,"n":11,"o":282.47,"t":"2026-09-29T13:00:00Z","v":323,"vw":282.483636},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-09-29T13:15:00Z","v":55,"vw":282},{"c":283.995,"h":286.31,"l":281.1,"n":444,"o":284.63,"t":"2026-09-29T13:30:00Z","v":12162,"vw":283.834886},{"c":283.45,"h":285.13,"l":282.845,"n":459,"o":284,"t":"2026-09-29T13:45:00Z","v":8492,"vw":283.905221},{"c":281.17,"h":284.435,"l":281.13,"n":432,"o":284.08,"t":"2026-09-29T14:00:00Z","v":6549,"vw":282.719241},{"c":281.83,"h":282.75,"l":281.075,"n":406,"o":281.075,"t":"2026-09-29T14:15:00Z","v":5181,"vw":281.92214},{"c":280.19,"h":282.025,"l":280.19,"n":368,"o":281.93,"t":"2026-09-29T14:30:00Z","v":9858,"vw":281.01487},{"c":280.9325,"h":281.08,"l":279.78,"n":426,"o":280.55,"t":"2026-09-29T14:45:00Z","v":5360,"vw":280.424015},{"c":280.15,"h":281.18,"l":279.52,"n":424,"o":280.97,"t":"2026-09-29T15:00:00Z","v":6662,"vw":280.467568},{"c":278.195,"h":280.545,"l":278,"n":452,"o":280.545,"t":"2026-09-29T15:15:00Z","v":5679,"vw":278.93783},{"c":278.5951,"h":279.89,"l":278.11,"n":450,"o":278.35,"t":"2026-09-29T15:30:00Z","v":8579,"vw":278.802083},{"c":279.53,"h":279.87,"l":278.485,"n":360,"o":278.485,"t":"2026-09-29T15:45:00Z","v":9769,"vw":279.446706},{"c":279.16,"h":279.91,"l":278.79,"n":261,"o":279.21,"t":"2026-09-29T16:00:00Z","v":3443,"vw":279.379038},{"c":280.09,"h":280.105,"l":278.88,"n":295,"o":279.34,"t":"2026-09-29T16:15:00Z","v":7646,"vw":279.409785},{"c":278.83,"h":279.98,"l":278.83,"n":378,"o":279.8,"t":"2026-09-29T16:30:00Z","v":7274,"vw":279.600655},{"c":278.85,"h":279.6,"l":278.4701,"n":333,"o":278.97,"t":"2026-09-29T16:45:00Z","v":4959,"vw":279.09491},{"c":280.14,"h":280.33,"l":278.89,"n":298,"o":279.11,"t":"2026-09-29T17:00:00Z","v":3903,"vw":279.489615},{"c":280.47,"h":280.485,"l":279.65,"n":355,"o":280.03,"t":"2026-09-29T17:15:00Z","v":5055,"vw":280.111985},{"c":279.7,"h":280.48,"l":279.61,"n":388,"o":280.235,"t":"2026-09-29T17:30:00Z","v":6943,"vw":279.88459},{"c":278.525,"h":280.06,"l":278.48,"n":335,"o":279.86,"t":"2026-09-29T17:45:00Z","v":4390,"vw":279.025861},{"c":279.75,"h":280.38,"l":278.86,"n":456,"o":278.88,"t":"2026-09-29T18:00:00Z","v":5183,"vw":279.224188},{"c":279.61,"h":280.0345,"l":279.36,"n":333,"o":279.45,"t":"2026-09-29T18:15:00Z","v":3874,"vw":279.687741},{"c":280.395,"h":281.49,"l":279.6825,"n":639,"o":279.6825,"t":"2026-09-29T18:30:00Z","v":7482,"vw":280.259903},{"c":279.97,"h":280.5,"l":279.27,"n":424,"o":280.5,"t":"2026-09-29T18:45:00Z","v":4318,"vw":279.915587},{"c":279.08,"h":280.17,"l":279.08,"n":559,"o":280.035,"t":"2026-09-29T19:00:00Z","v":6270,"vw":279.830848},{"c":279.6,"h":279.61,"l":278.81,"n":524,"o":279.08,"t":"2026-09-29T19:15:00Z","v":5815,"vw":279.309505},{"c":280.805,"h":281.06,"l":279.54,"n":960,"o":279.76,"t":"2026-09-29T19:30:00Z","v":12908,"vw":280.057261},{"c":283.11,"h":283.8,"l":280.56,"n":3462,"o":280.74,"t":"2026-09-29T19:45:00Z","v":88409,"vw":282.859945},{"c":283.3,"h":283.3,"l":283.3,"n":50,"o":283.3,"t":"2026-09-29T20:00:00Z","v":63976,"vw":283.3},{"c":283.3,"h":283.3,"l":283.3,"n":3,"o":283.3,"t":"2026-09-29T20:15:00Z","v":1014,"vw":283.3},{"c":281,"h":281,"l":281,"n":1,"o":281,"t":"2026-09-29T21:00:00Z","v":90,"vw":281},{"c":286,"h":286,"l":285.98,"n":3,"o":285.98,"t":"2026-09-30T12:30:00Z","v":220,"vw":285.99},{"c":285.02,"h":285.02,"l":285.02,"n":6,"o":285.02,"t":"2026-09-30T12:45:00Z","v":81,"vw":285.02},{"c":284,"h":286.114,"l":283.345,"n":480,"o":285,"t":"2026-09-30T13:30:00Z","v":15976,"vw":284.930029},{"c":281.4,"h":284.2075,"l":281.39,"n":337,"o":284.2075,"t":"2026-09-30T13:45:00Z","v":5263,"vw":282.995064},{"c":279.05,"h":280.38,"l":277.55,"n":554,"o":280,"t":"2026-09-30T14:00:00Z","v":6699,"vw":278.928158},{"c":278.82,"h":280.1877,"l":278.28,"n":470,"o":279.33,"t":"2026-09-30T14:15:00Z","v":7908,"vw":279.34595},{"c":280.07,"h":280.07,"l":277.1,"n":297,"o":278.01,"t":"2026-09-30T14:30:00Z","v":4079,"vw":278.611545},{"c":281.1,"h":281.1,"l":279.57,"n":197,"o":279.73,"t":"2026-09-30T14:45:00Z","v":2635,"vw":280.229566},{"c":280.28,"h":281.06,"l":279.77,"n":252,"o":280.91,"t":"2026-09-30T15:00:00Z","v":4598,"vw":280.442048},{"c":279.77,"h":280.2,"l":279.08,"n":344,"o":280.2,"t":"2026-09-30T15:15:00Z","v":3654,"vw":279.738745},{"c":279.8,"h":280.33,"l":279.52,"n":249,"o":279.705,"t":"2026-09-30T15:30:00Z","v":2036,"vw":280.075261},{"c":279.57,"h":280.255,"l":279.4,"n":265,"o":279.42,"t":"2026-09-30T15:45:00Z","v":3822,"vw":279.886694},{"c":279.905,"h":280.32,"l":279.34,"n":290,"o":279.38,"t":"2026-09-30T16:00:00Z","v":4656,"vw":279.939598},{"c":280.3225,"h":280.46,"l":279.73,"n":428,"o":280.28,"t":"2026-09-30T16:15:00Z","v":8883,"vw":280.051225},{"c":279.67,"h":280.5099,"l":279.67,"n":353,"o":280.36,"t":"2026-09-30T16:30:00Z","v":7947,"vw":280.110548},{"c":279.61,"h":279.94,"l":278.7387,"n":259,"o":279.94,"t":"2026-09-30T16:45:00Z","v":7750,"vw":279.337958},{"c":279.765,"h":280.09,"l":279.22,"n":494,"o":279.25,"t":"2026-09-30T17:00:00Z","v":8188,"vw":279.704782},{"c":279.56,"h":279.77,"l":278.93,"n":311,"o":279.43,"t":"2026-09-30T17:15:00Z","v":3986,"vw":279.392107},{"c":281.42,"h":281.42,"l":279.44,"n":378,"o":279.44,"t":"2026-09-30T17:30:00Z","v":5493,"vw":280.419849},{"c":282.38,"h":282.47,"l":281.15,"n":488,"o":281.42,"t":"2026-09-30T17:45:00Z","v":6530,"vw":282.050734},{"c":281.43,"h":282.41,"l":281.03,"n":471,"o":282.38,"t":"2026-09-30T18:00:00Z","v":5512,"vw":281.608752},{"c":281.9,"h":281.9,"l":281.36,"n":370,"o":281.85,"t":"2026-09-30T18:15:00Z","v":5525,"vw":281.56871},{"c":281.54,"h":282.66,"l":281.295,"n":809,"o":281.83,"t":"2026-09-30T18:30:00Z","v":10651,"vw":281.898439},{"c":280.9901,"h":281.82,"l":279.9301,"n":632,"o":281.655,"t":"2026-09-30T18:45:00Z","v":20688,"vw":280.795143},{"c":281.53,"h":282.6941,"l":280.49,"n":515,"o":281.45,"t":"2026-09-30T19:00:00Z","v":23671,"vw":280.947083},{"c":282.2,"h":282.745,"l":281.14,"n":671,"o":282.155,"t":"2026-09-30T19:15:00Z","v":13045,"vw":281.760542},{"c":282.9,"h":283.5,"l":282.23,"n":837,"o":282.23,"t":"2026-09-30T19:30:00Z","v":13926,"vw":283.018372},{"c":281.84,"h":283.46,"l":281.115,"n":2815,"o":283.05,"t":"2026-09-30T19:45:00Z","v":77759,"vw":282.629716},{"c":281.82,"h":281.82,"l":281.82,"n":49,"o":281.82,"t":"2026-09-30T20:00:00Z","v":107968,"vw":281.82},{"c":281.82,"h":281.82,"l":281.82,"n":2,"o":281.82,"t":"2026-09-30T20:15:00Z","v":9966,"vw":281.82},{"c":284.04,"h":284.04,"l":283,"n":34,"o":283.01,"t":"2026-10-01T13:00:00Z","v":562,"vw":283.125171},{"c":281.5233,"h":285.49,"l":280.3301,"n":827,"o":282.25,"t":"2026-10-01T13:30:00Z","v":16602,"vw":283.164267},{"c":286.21,"h":287.35,"l":282.245,"n":911,"o":282.93,"t":"2026-10-01T13:45:00Z","v":27568,"vw":284.58778},{"c":285.8501,"h":286.345,"l":283.74,"n":679,"o":286.12,"t":"2026-10-01T14:00:00Z","v":15561,"vw":285.015392},{"c":289.465,"h":289.78,"l":287,"n":619,"o":287,"t":"2026-10-01T14:15:00Z","v":10227,"vw":288.715466},{"c":292.17,"h":293.97,"l":289.4,"n":600,"o":289.78,"t":"2026-10-01T14:30:00Z","v":13482,"vw":291.766998},{"c":295.54,"h":296.36,"l":292.95,"n":921,"o":293.065,"t":"2026-10-01T14:45:00Z","v":14829,"vw":294.929255},{"c":292.9,"h":295.52,"l":292.43,"n":734,"o":295.47,"t":"2026-10-01T15:00:00Z","v":12045,"vw":293.741921},{"c":294.14,"h":294.65,"l":292.83,"n":483,"o":293.38,"t":"2026-10-01T15:15:00Z","v":6747,"vw":293.967357},{"c":292.995,"h":294.13,"l":292.34,"n":633,"o":294.13,"t":"2026-10-01T15:30:00Z","v":11094,"vw":293.352861},{"c":294.45,"h":294.94,"l":292.47,"n":610,"o":293.65,"t":"2026-10-01T15:45:00Z","v":10770,"vw":293.921423},{"c":294.22,"h":295.78,"l":293.73,"n":602,"o":294.69,"t":"2026-10-01T16:00:00Z","v":14104,"vw":294.723274},{"c":293.8,"h":295,"l":293.71,"n":419,"o":293.95,"t":"2026-10-01T16:15:00Z","v":4984,"vw":294.369335},{"c":293.755,"h":294.56,"l":293,"n":432,"o":294.11,"t":"2026-10-01T16:30:00Z","v":4299,"vw":293.616861},{"c":292.34,"h":294.21,"l":291.9,"n":500,"o":294.07,"t":"2026-10-01T16:45:00Z","v":11124,"vw":293.236516},{"c":293.91,"h":294.84,"l":292.11,"n":670,"o":292.11,"t":"2026-10-01T17:00:00Z","v":9903,"vw":293.124018},{"c":296.735,"h":297.22,"l":293.92,"n":602,"o":294.18,"t":"2026-10-01T17:15:00Z","v":15649,"vw":296.162346},{"c":296.36,"h":298.08,"l":295.43,"n":707,"o":297.2,"t":"2026-10-01T17:30:00Z","v":14443,"vw":296.677035},{"c":294.67,"h":297.88,"l":294.67,"n":632,"o":296.47,"t":"2026-10-01T17:45:00Z","v":12722,"vw":296.113325},{"c":294.39,"h":295.18,"l":292.9,"n":484,"o":295.18,"t":"2026-10-01T18:00:00Z","v":7905,"vw":293.624358},{"c":294.43,"h":295.183,"l":293.836,"n":705,"o":294.39,"t":"2026-10-01T18:15:00Z","v":20884,"vw":294.403703},{"c":293.83,"h":295.92,"l":293.67,"n":426,"o":294.435,"t":"2026-10-01T18:30:00Z","v":7521,"vw":294.748488},{"c":295.12,"h":295.12,"l":293.75,"n":338,"o":294.52,"t":"2026-10-01T18:45:00Z","v":4162,"vw":294.188506},{"c":294.29,"h":295.31,"l":293.8267,"n":648,"o":294.835,"t":"2026-10-01T19:00:00Z","v":16671,"vw":294.629591},{"c":294.4,"h":294.91,"l":293.83,"n":770,"o":294.54,"t":"2026-10-01T19:15:00Z","v":16161,"vw":294.317592},{"c":294.25,"h":294.67,"l":293.48,"n":794,"o":294.53,"t":"2026-10-01T19:30:00Z","v":14421,"vw":293.963612},{"c":294.04,"h":295.315,"l":293.72,"n":2589,"o":294.53,"t":"2026-10-01T19:45:00Z","v":63782,"vw":294.306581},{"c":293.08,"h":294.11,"l":293.08,"n":41,"o":294.11,"t":"2026-10-01T20:00:00Z","v":48630,"vw":293.965758},{"c":294.11,"h":294.11,"l":294.11,"n":2,"o":294.11,"t":"2026-10-01T20:15:00Z","v":19932,"vw":294.11},{"c":295,"h":295.06,"l":295,"n":5,"o":295.06,"t":"2026-10-01T23:30:00Z","v":702,"vw":295.012776},{"c":300.5,"h":300.51,"l":300.5,"n":21,"o":300.51,"t":"2026-10-02T09:30:00Z","v":226,"vw":300.505},{"c":300.75,"h":300.75,"l":300.75,"n":4,"o":300.75,"t":"2026-10-02T10:30:00Z","v":131,"vw":300.75},{"c":300,"h":300.5,"l":299.84,"n":9,"o":299.84,"t":"2026-10-02T11:00:00Z","v":456,"vw":300.02104},{"c":300.89,"h":300.8997,"l":300.53,"n":3,"o":300.53,"t":"2026-10-02T12:30:00Z","v":314,"vw":300.79852},{"c":302,"h":302,"l":302,"n":1,"o":302,"t":"2026-10-02T12:45:00Z","v":85,"vw":302},{"c":303.0297,"h":303.0297,"l":302.82,"n":6,"o":302.82,"t":"2026-10-02T13:00:00Z","v":178,"vw":302.92485},{"c":304.48,"h":304.48,"l":302.83,"n":15,"o":304.2,"t":"2026-10-02T13:15:00Z","v":324,"vw":304.002268},{"c":304,"h":307,"l":301,"n":727,"o":303.81,"t":"2026-10-02T13:30:00Z","v":22044,"vw":303.735758},{"c":304.56,"h":307.31,"l":303.4,"n":767,"o":304.96,"t":"2026-10-02T13:45:00Z","v":21873,"vw":304.331262},{"c":304.89,"h":305.385,"l":304.26,"n":572,"o":304.29,"t":"2026-10-02T14:00:00Z","v":6533,"vw":304.817303},{"c":305.425,"h":306.52,"l":304.6,"n":586,"o":304.94,"t":"2026-10-02T14:15:00Z","v":7269,"vw":305.552905},{"c":304.69,"h":304.94,"l":303.47,"n":609,"o":304.9075,"t":"2026-10-02T14:30:00Z","v":16080,"vw":304.064778},{"c":306.97,"h":307.68,"l":304.57,"n":789,"o":304.69,"t":"2026-10-02T14:45:00Z","v":14151,"vw":306.596476},{"c":305.65,"h":307.6999,"l":304.89,"n":487,"o":307.43,"t":"2026-10-02T15:00:00Z","v":7434,"vw":306.033012},{"c":306.89,"h":306.89,"l":304.54,"n":698,"o":305.705,"t":"2026-10-02T15:15:00Z","v":10108,"vw":305.542496},{"c":307.59,"h":308.47,"l":305.8101,"n":576,"o":306.74,"t":"2026-10-02T15:30:00Z","v":15331,"vw":307.500874},{"c":308.93,"h":308.93,"l":307.2,"n":512,"o":307.535,"t":"2026-10-02T15:45:00Z","v":11408,"vw":308.359778},{"c":308,"h":309.33,"l":307.81,"n":525,"o":309.19,"t":"2026-10-02T16:00:00Z","v":13480,"vw":308.72606},{"c":307.31,"h":308.29,"l":306.91,"n":403,"o":308.28,"t":"2026-10-02T16:15:00Z","v":5652,"vw":307.720969},{"c":306.58,"h":307.35,"l":306.31,"n":311,"o":307.12,"t":"2026-10-02T16:30:00Z","v":5874,"vw":306.515446},{"c":307.04,"h":307.495,"l":306.57,"n":345,"o":306.86,"t":"2026-10-02T16:45:00Z","v":5072,"vw":307.077775},{"c":307.44,"h":307.96,"l":307.2001,"n":337,"o":307.87,"t":"2026-10-02T17:00:00Z","v":4781,"vw":307.605581},{"c":306.465,"h":307.495,"l":306.34,"n":381,"o":307.495,"t":"2026-10-02T17:15:00Z","v":8518,"vw":306.663589},{"c":306.67,"h":307.17,"l":306.01,"n":763,"o":306.58,"t":"2026-10-02T17:30:00Z","v":21763,"vw":306.503304},{"c":306.2385,"h":307.215,"l":306.2385,"n":376,"o":306.695,"t":"2026-10-02T17:45:00Z","v":6295,"vw":306.680907},{"c":305.305,"h":306.59,"l":304.48,"n":488,"o":306.59,"t":"2026-10-02T18:00:00Z","v":13780,"vw":305.635243},{"c":305.64,"h":305.86,"l":304.975,"n":487,"o":305.3,"t":"2026-10-02T18:15:00Z","v":7319,"vw":305.461542},{"c":306.205,"h":306.415,"l":305.01,"n":532,"o":305.79,"t":"2026-10-02T18:30:00Z","v":6892,"vw":305.620774},{"c":305.89,"h":306.33,"l":305.4636,"n":640,"o":305.8,"t":"2026-10-02T18:45:00Z","v":11735,"vw":305.851649},{"c":305.935,"h":306.54,"l":305.735,"n":642,"o":305.82,"t":"2026-10-02T19:00:00Z","v":10641,"vw":306.103063},{"c":305.48,"h":306.25,"l":304.89,"n":760,"o":305.815,"t":"2026-10-02T19:15:00Z","v":12078,"vw":305.377098},{"c":305.68,"h":306.785,"l":305.47,"n":1075,"o":305.7,"t":"2026-10-02T19:30:00Z","v":20311,"vw":306.018025},{"c":304.29,"h":305.965,"l":303.96,"n":3151,"o":305.5,"t":"2026-10-02T19:45:00Z","v":68222,"vw":304.757263},{"c":309.79,"h":309.79,"l":304.28,"n":55,"o":304.28,"t":"2026-10-02T20:00:00Z","v":61414,"vw":304.285862},{"c":304.28,"h":304.28,"l":304.28,"n":3,"o":304.28,"t":"2026-10-05T11:45:00Z","v":100,"vw":304.28},{"c":304.28,"h":304.28,"l":304.28,"n":4,"o":304.28,"t":"2026-10-05T13:00:00Z","v":175,"vw":304.28},{"c":298.88,"h":306.575,"l":298.88,"n":501,"o":304.76,"t":"2026-10-05T13:30:00Z","v":15809,"vw":303.284946},{"c":298.1,"h":298.1,"l":295,"n":420,"o":297.18,"t":"2026-10-05T13:45:00Z","v":6751,"vw":296.754301},{"c":298.26,"h":298.265,"l":296.62,"n":513,"o":298.065,"t":"2026-10-05T14:00:00Z","v":7858,"vw":297.689629},{"c":299.955,"h":300.675,"l":298.51,"n":391,"o":298.51,"t":"2026-10-05T14:15:00Z","v":6096,"vw":299.784154},{"c":299.975,"h":300.07,"l":298.94,"n":388,"o":299.9925,"t":"2026-10-05T14:30:00Z","v":6836,"vw":299.416006},{"c":300.91,"h":301.39,"l":299.31,"n":592,"o":299.66,"t":"2026-10-05T14:45:00Z","v":9307,"vw":299.885604},{"c":297.195,"h":300.91,"l":296.9,"n":847,"o":300.91,"t":"2026-10-05T15:00:00Z","v":24257,"vw":298.350159},{"c":297.75,"h":297.88,"l":297.127,"n":261,"o":297.31,"t":"2026-10-05T15:15:00Z","v":3373,"vw":297.431328},{"c":297.73,"h":298.0699,"l":296.8,"n":251,"o":297.595,"t":"2026-10-05T15:30:00Z","v":3450,"vw":297.242464},{"c":296.595,"h":297.29,"l":296.01,"n":527,"o":296.7,"t":"2026-10-05T15:45:00Z","v":7199,"vw":296.552778},{"c":297.425,"h":297.665,"l":296.655,"n":359,"o":296.655,"t":"2026-10-05T16:00:00Z","v":8610,"vw":297.064305},{"c":295.98,"h":297.18,"l":295.98,"n":693,"o":297.01,"t":"2026-10-05T16:15:00Z","v":18179,"vw":296.50863},{"c":297.06,"h":297.06,"l":295.92,"n":548,"o":296.04,"t":"2026-10-05T16:30:00Z","v":16748,"vw":296.179644},{"c":296.1,"h":296.8351,"l":295.71,"n":414,"o":296.835,"t":"2026-10-05T16:45:00Z","v":4789,"vw":296.101202},{"c":296,"h":296.43,"l":295.71,"n":311,"o":295.71,"t":"2026-10-05T17:00:00Z","v":5999,"vw":296.09478},{"c":295.99,"h":296.41,"l":295.75,"n":292,"o":295.75,"t":"2026-10-05T17:15:00Z","v":3218,"vw":296.055085},{"c":297.035,"h":297.07,"l":295.72,"n":352,"o":295.92,"t":"2026-10-05T17:30:00Z","v":6946,"vw":296.556594},{"c":297.555,"h":297.62,"l":296.15,"n":598,"o":297.08,"t":"2026-10-05T17:45:00Z","v":15152,"vw":296.899957},{"c":296.04,"h":297.325,"l":296,"n":808,"o":297.325,"t":"2026-10-05T18:00:00Z","v":11414,"vw":296.380929},{"c":296.64,"h":296.94,"l":296.06,"n":440,"o":296.06,"t":"2026-10-05T18:15:00Z","v":8131,"vw":296.507657},{"c":296.78,"h":297.27,"l":296.32,"n":490,"o":296.46,"t":"2026-10-05T18:30:00Z","v":13680,"vw":296.667903},{"c":295.65,"h":297.02,"l":295.48,"n":660,"o":296.745,"t":"2026-10-05T18:45:00Z","v":14089,"vw":296.225331},{"c":297.025,"h":297.265,"l":295.52,"n":575,"o":295.78,"t":"2026-10-05T19:00:00Z","v":12694,"vw":296.671532},{"c":296.93,"h":297.69,"l":295.9,"n":825,"o":296.79,"t":"2026-10-05T19:15:00Z","v":16267,"vw":296.687993},{"c":297.335,"h":297.66,"l":296.46,"n":1032,"o":297.21,"t":"2026-10-05T19:30:00Z","v":20380,"vw":296.922312},{"c":297.63,"h":298.26,"l":296.23,"n":4224,"o":297.1,"t":"2026-10-05T19:45:00Z","v":114383,"vw":297.216513},{"c":297.29,"h":297.29,"l":297.29,"n":79,"o":297.29,"t":"2026-10-05T20:00:00Z","v":203950,"vw":297.29},{"c":297.51,"h":297.51,"l":297.51,"n":2,"o":297.51,"t":"2026-10-05T22:15:00Z","v":100,"vw":297.51},{"c":297.5,"h":297.51,"l":297.5,"n":3,"o":297.51,"t":"2026-10-05T23:00:00Z","v":100,"vw":297.504082},{"c":300.5,"h":302,"l":300.5,"n":8,"o":302,"t":"2026-10-06T11:15:00Z","v":1053,"vw":301.929327},{"c":302.91,"h":302.91,"l":300.4,"n":46,"o":301.61,"t":"2026-10-06T11:45:00Z","v":817,"vw":301.756889},{"c":303.81,"h":304.41,"l":301.41,"n":87,"o":301.41,"t":"2026-10-06T12:00:00Z","v":1797,"vw":302.499418},{"c":297.8603,"h":303.45,"l":297.8603,"n":14,"o":302.65,"t":"2026-10-06T12:15:00Z","v":236,"vw":300.885231},{"c":303.3,"h":303.45,"l":302.81,"n":22,"o":303,"t":"2026-10-06T12:45:00Z","v":360,"vw":303.116923},{"c":303.6,"h":304.21,"l":303.05,"n":46,"o":303.2,"t":"2026-10-06T13:00:00Z","v":801,"vw":303.524724},{"c":305.7425,"h":306.72,"l":300.14,"n":932,"o":301.98,"t":"2026-10-06T13:30:00Z","v":33525,"vw":302.26263},{"c":307.04,"h":307.88,"l":304.86,"n":442,"o":305.87,"t":"2026-10-06T13:45:00Z","v":10347,"vw":306.612498},{"c":307.095,"h":307.58,"l":305.86,"n":469,"o":307.26,"t":"2026-10-06T14:00:00Z","v":8271,"vw":306.918783},{"c":305.61,"h":307.07,"l":304.88,"n":373,"o":307.015,"t":"2026-10-06T14:15:00Z","v":5398,"vw":306.030969},{"c":305.5,"h":306.51,"l":304.5,"n":523,"o":305.16,"t":"2026-10-06T14:30:00Z","v":13158,"vw":305.698969},{"c":305.36,"h":307.02,"l":304.7693,"n":804,"o":305.5,"t":"2026-10-06T14:45:00Z","v":23319,"vw":305.719713},{"c":305.535,"h":305.75,"l":303.64,"n":625,"o":305.51,"t":"2026-10-06T15:00:00Z","v":12880,"vw":304.874624},{"c":303.98,"h":305.535,"l":303.6001,"n":512,"o":305.535,"t":"2026-10-06T15:15:00Z","v":12061,"vw":304.361756},{"c":302.95,"h":304.67,"l":302.21,"n":829,"o":304.005,"t":"2026-10-06T15:30:00Z","v":20926,"vw":303.503838},{"c":302.71,"h":303.64,"l":302.685,"n":223,"o":303.64,"t":"2026-10-06T15:45:00Z","v":3265,"vw":303.123763},{"c":302.415,"h":303.09,"l":301.57,"n":777,"o":302.7125,"t":"2026-10-06T16:00:00Z","v":18146,"vw":302.162707},{"c":301.88,"h":302.68,"l":301.29,"n":726,"o":302.35,"t":"2026-10-06T16:15:00Z","v":18631,"vw":301.899689},{"c":303.55,"h":303.55,"l":301.76,"n":433,"o":301.765,"t":"2026-10-06T16:30:00Z","v":6656,"vw":302.586481},{"c":302.955,"h":303.9,"l":302.635,"n":362,"o":303.06,"t":"2026-10-06T16:45:00Z","v":6549,"vw":303.176456},{"c":302.65,"h":303.53,"l":302.465,"n":485,"o":302.97,"t":"2026-10-06T17:00:00Z","v":6517,"vw":303.039558},{"c":303.235,"h":303.42,"l":301.95,"n":554,"o":302.595,"t":"2026-10-06T17:15:00Z","v":9855,"vw":302.598351},{"c":302.24,"h":303.235,"l":301.77,"n":743,"o":303.225,"t":"2026-10-06T17:30:00Z","v":11779,"vw":302.423585},{"c":302.025,"h":302.89,"l":300.96,"n":918,"o":302.225,"t":"2026-10-06T17:45:00Z","v":22826,"vw":301.869408},{"c":302.13,"h":302.6,"l":301.71,"n":524,"o":301.985,"t":"2026-10-06T18:00:00Z","v":7129,"vw":302.25479},{"c":301.08,"h":302.12,"l":300.515,"n":571,"o":301.73,"t":"2026-10-06T18:15:00Z","v":11595,"vw":301.270372},{"c":301.07,"h":301.35,"l":300.35,"n":562,"o":300.9925,"t":"2026-10-06T18:30:00Z","v":9758,"vw":300.904006},{"c":301.59,"h":302.18,"l":300.95,"n":736,"o":300.95,"t":"2026-10-06T18:45:00Z","v":12244,"vw":301.798395},{"c":301.94,"h":302.14,"l":301.21,"n":663,"o":301.655,"t":"2026-10-06T19:00:00Z","v":10733,"vw":301.738548},{"c":302.45,"h":302.94,"l":301.84,"n":695,"o":301.92,"t":"2026-10-06T19:15:00Z","v":11530,"vw":302.204741},{"c":302.185,"h":302.45,"l":301.7,"n":1147,"o":302.295,"t":"2026-10-06T19:30:00Z","v":19581,"vw":302.048484},{"c":302.89,"h":303.56,"l":301.78,"n":3232,"o":302.185,"t":"2026-10-06T19:45:00Z","v":73866,"vw":302.74508},{"c":302.77,"h":302.77,"l":302.77,"n":55,"o":302.77,"t":"2026-10-06T20:00:00Z","v":76906,"vw":302.77},{"c":301,"h":301,"l":301,"n":2,"o":301,"t":"2026-10-06T23:15:00Z","v":100,"vw":301},{"c":301,"h":301,"l":301,"n":2,"o":301,"t":"2026-10-06T23:45:00Z","v":200,"vw":301},{"c":297.21,"h":297.21,"l":297.21,"n":1,"o":297.21,"t":"2026-10-07T11:15:00Z","v":40,"vw":297.21},{"c":297.22,"h":297.22,"l":297.22,"n":3,"o":297.22,"t":"2026-10-07T11:45:00Z","v":52,"vw":297.22},{"c":296.02,"h":296.02,"l":296.02,"n":4,"o":296.02,"t":"2026-10-07T12:45:00Z","v":67,"vw":296.02},{"c":296,"h":296,"l":296,"n":13,"o":296,"t":"2026-10-07T13:00:00Z","v":136,"vw":296},{"c":289.65,"h":295,"l":288.42,"n":808,"o":295,"t":"2026-10-07T13:30:00Z","v":24932,"vw":291.601583},{"c":287.41,"h":290.08,"l":286.056,"n":662,"o":290.04,"t":"2026-10-07T13:45:00Z","v":19691,"vw":288.25471},{"c":286.45,"h":287.9595,"l":283.63,"n":780,"o":287.88,"t":"2026-10-07T14:00:00Z","v":21700,"vw":285.128143},{"c":287.89,"h":288.43,"l":285.2,"n":448,"o":285.96,"t":"2026-10-07T14:15:00Z","v":18849,"vw":286.261173},{"c":287.94,"h":288.43,"l":287.04,"n":650,"o":287.89,"t":"2026-10-07T14:30:00Z","v":12676,"vw":287.75179},{"c":286.18,"h":287.895,"l":285.48,"n":443,"o":287.21,"t":"2026-10-07T14:45:00Z","v":16302,"vw":285.921464},{"c":287,"h":287.035,"l":285.2,"n":542,"o":285.81,"t":"2026-10-07T15:00:00Z","v":20728,"vw":286.378662},{"c":288.945,"h":290.02,"l":286.81,"n":497,"o":286.87,"t":"2026-10-07T15:15:00Z","v":13548,"vw":288.020934},{"c":289.18,"h":289.26,"l":287.892,"n":347,"o":288.585,"t":"2026-10-07T15:30:00Z","v":5874,"vw":288.597296},{"c":290.3,"h":290.505,"l":288.97,"n":589,"o":289.76,"t":"2026-10-07T15:45:00Z","v":12918,"vw":289.541781},{"c":290.805,"h":291.195,"l":289.875,"n":683,"o":290.275,"t":"2026-10-07T16:00:00Z","v":15227,"vw":290.590572},{"c":291.65,"h":291.955,"l":290.5,"n":643,"o":290.7075,"t":"2026-10-07T16:15:00Z","v":10262,"vw":290.953811},{"c":291.13,"h":291.665,"l":290.905,"n":341,"o":291.5246,"t":"2026-10-07T16:30:00Z","v":6154,"vw":291.344221},{"c":289.585,"h":292.11,"l":289.27,"n":554,"o":291.41,"t":"2026-10-07T16:45:00Z","v":12869,"vw":290.621181},{"c":290.18,"h":291.339,"l":289.58,"n":405,"o":289.585,"t":"2026-10-07T17:00:00Z","v":7558,"vw":290.541529},{"c":291.76,"h":291.965,"l":289.805,"n":385,"o":290.47,"t":"2026-10-07T17:15:00Z","v":6427,"vw":290.77233},{"c":291.67,"h":292.535,"l":291.29,"n":416,"o":291.53,"t":"2026-10-07T17:30:00Z","v":8306,"vw":291.99007},{"c":291.57,"h":291.59,"l":290.99,"n":505,"o":291.54,"t":"2026-10-07T17:45:00Z","v":8228,"vw":291.337003},{"c":291.025,"h":291.74,"l":290.87,"n":527,"o":291.32,"t":"2026-10-07T18:00:00Z","v":10469,"vw":291.112082},{"c":291.74,"h":291.74,"l":291.05,"n":512,"o":291.05,"t":"2026-10-07T18:15:00Z","v":7620,"vw":291.268085},{"c":291.66,"h":292.02,"l":291.22,"n":518,"o":291.575,"t":"2026-10-07T18:30:00Z","v":8351,"vw":291.561446},{"c":291.525,"h":291.7,"l":290.7,"n":566,"o":291.545,"t":"2026-10-07T18:45:00Z","v":10256,"vw":291.19677},{"c":292.335,"h":292.34,"l":290.81,"n":725,"o":291.525,"t":"2026-10-07T19:00:00Z","v":16162,"vw":291.356088},{"c":292.42,"h":293.01,"l":291.44,"n":655,"o":292.12,"t":"2026-10-07T19:15:00Z","v":11943,"vw":292.096623},{"c":292.15,"h":293.405,"l":291.63,"n":1159,"o":292.565,"t":"2026-10-07T19:30:00Z","v":20826,"vw":292.729939},{"c":292.22,"h":292.88,"l":291.17,"n":2746,"o":292.32,"t":"2026-10-07T19:45:00Z","v":72405,"vw":292.143799},{"c":292.25,"h":292.25,"l":292.25,"n":74,"o":292.25,"t":"2026-10-07T20:00:00Z","v":73564,"vw":292.25},{"c":287,"h":287,"l":286.99,"n":4,"o":286.99,"t":"2026-10-08T09:00:00Z","v":127,"vw":286.996},{"c":286.51,"h":286.51,"l":286.51,"n":2,"o":286.51,"t":"2026-10-08T13:15:00Z","v":123,"vw":286.51},{"c":287.025,"h":289.125,"l":285.405,"n":379,"o":286.56,"t":"2026-10-08T13:30:00Z","v":9400,"vw":286.232208},{"c":285.68,"h":287.62,"l":285.2502,"n":297,"o":286.58,"t":"2026-10-08T13:45:00Z","v":6523,"vw":286.337515},{"c":288,"h":288.55,"l":285.8,"n":474,"o":285.8,"t":"2026-10-08T14:00:00Z","v":10099,"vw":287.545617},{"c":291.855,"h":292.22,"l":287.34,"n":725,"o":287.79,"t":"2026-10-08T14:15:00Z","v":17339,"vw":288.878865},{"c":290.52,"h":291.5,"l":289.955,"n":423,"o":291.5,"t":"2026-10-08T14:30:00Z","v":9042,"vw":290.493133},{"c":289.845,"h":290.525,"l":289.47,"n":265,"o":290.52,"t":"2026-10-08T14:45:00Z","v":3797,"vw":289.971338},{"c":287.65,"h":289.9207,"l":287.45,"n":398,"o":289.845,"t":"2026-10-08T15:00:00Z","v":7529,"vw":288.660127},{"c":288.61,"h":288.98,"l":287.3601,"n":539,"o":287.715,"t":"2026-10-08T15:15:00Z","v":11800,"vw":287.908788},{"c":289.39,"h":289.39,"l":288.25,"n":353,"o":288.73,"t":"2026-10-08T15:30:00Z","v":5603,"vw":288.805015},{"c":290.34,"h":290.34,"l":289.15,"n":397,"o":289.23,"t":"2026-10-08T15:45:00Z","v":4938,"vw":289.580579},{"c":290.65,"h":291.04,"l":290.09,"n":414,"o":290.49,"t":"2026-10-08T16:00:00Z","v":4680,"vw":290.560525},{"c":291.875,"h":293.16,"l":290.53,"n":781,"o":290.675,"t":"2026-10-08T16:15:00Z","v":16472,"vw":291.766242},{"c":290.53,"h":291.89,"l":290.27,"n":433,"o":291.825,"t":"2026-10-08T16:30:00Z","v":5975,"vw":291.215468},{"c":282.66,"h":290.8075,"l":281.93,"n":922,"o":290.525,"t":"2026-10-08T16:45:00Z","v":21198,"vw":285.02655},{"c":285.01,"h":285.4,"l":280.53,"n":738,"o":282.15,"t":"2026-10-08T17:00:00Z","v":16279,"vw":282.266841},{"c":281.69,"h":285.7999,"l":280.855,"n":494,"o":285.01,"t":"2026-10-08T17:15:00Z","v":9646,"vw":283.485416},{"c":284.255,"h":284.6,"l":282.06,"n":397,"o":282.145,"t":"2026-10-08T17:30:00Z","v":6438,"vw":283.065886},{"c":286.31,"h":286.33,"l":283.86,"n":567,"o":284.3425,"t":"2026-10-08T17:45:00Z","v":8183,"vw":285.157174},{"c":286.95,"h":286.95,"l":284.225,"n":548,"o":285.7,"t":"2026-10-08T18:00:00Z","v":9171,"vw":285.443398},{"c":288.97,"h":290.405,"l":286.87,"n":748,"o":286.87,"t":"2026-10-08T18:15:00Z","v":15879,"vw":288.913155},{"c":287.02,"h":289.09,"l":286.81,"n":711,"o":289.09,"t":"2026-10-08T18:30:00Z","v":11426,"vw":287.952269},{"c":285.655,"h":286.95,"l":285.58,"n":586,"o":286.95,"t":"2026-10-08T18:45:00Z","v":9610,"vw":286.212916},{"c":284.9,"h":285.5503,"l":284.49,"n":615,"o":285.5503,"t":"2026-10-08T19:00:00Z","v":7182,"vw":284.912723},{"c":284.82,"h":286.06,"l":283.45,"n":832,"o":284.48,"t":"2026-10-08T19:15:00Z","v":14708,"vw":284.541524},{"c":283.405,"h":285.14,"l":282.82,"n":957,"o":285.07,"t":"2026-10-08T19:30:00Z","v":17449,"vw":283.951628},{"c":284.41,"h":284.89,"l":283.08,"n":2862,"o":283.57,"t":"2026-10-08T19:45:00Z","v":60133,"vw":284.313269},{"c":283.96,"h":284.24,"l":283.88,"n":52,"o":284.24,"t":"2026-10-08T20:00:00Z","v":63032,"vw":284.236961},{"c":284.3,"h":284.3,"l":284.3,"n":1,"o":284.3,"t":"2026-10-08T23:15:00Z","v":56,"vw":284.3},{"c":289,"h":289,"l":289,"n":3,"o":289,"t":"2026-10-09T08:00:00Z","v":74,"vw":289},{"c":289.36,"h":289.36,"l":289.36,"n":30,"o":289.36,"t":"2026-10-09T13:15:00Z","v":194,"vw":289.36},{"c":285.385,"h":295.1,"l":285.385,"n":308,"o":289.45,"t":"2026-10-09T13:30:00Z","v":11355,"vw":290.466866},{"c":283,"h":285.77,"l":281.1,"n":306,"o":285.77,"t":"2026-10-09T13:45:00Z","v":4171,"vw":282.825996},{"c":282.92,"h":285.32,"l":282.5,"n":279,"o":284.87,"t":"2026-10-09T14:00:00Z","v":4475,"vw":284.022539},{"c":284.3425,"h":286.2464,"l":282.31,"n":310,"o":282.93,"t":"2026-10-09T14:15:00Z","v":7213,"vw":283.519607},{"c":284.77,"h":285.44,"l":283.78,"n":211,"o":284.2225,"t":"2026-10-09T14:30:00Z","v":4512,"vw":284.547561},{"c":286.05,"h":287.26,"l":284.73,"n":450,"o":284.73,"t":"2026-10-09T14:45:00Z","v":13048,"vw":286.613303},{"c":284.51,"h":286.76,"l":284.505,"n":328,"o":286.04,"t":"2026-10-09T15:00:00Z","v":6094,"vw":285.318546},{"c":283.455,"h":284.98,"l":282.68,"n":342,"o":284.395,"t":"2026-10-09T15:15:00Z","v":7464,"vw":283.535754},{"c":285.24,"h":286.7499,"l":283.415,"n":354,"o":283.415,"t":"2026-10-09T15:30:00Z","v":8636,"vw":283.922686},{"c":284.68,"h":285.78,"l":283.77,"n":232,"o":285.78,"t":"2026-10-09T15:45:00Z","v":4153,"vw":284.590863},{"c":284.575,"h":284.575,"l":283.82,"n":187,"o":284.465,"t":"2026-10-09T16:00:00Z","v":2316,"vw":284.204193},{"c":284.025,"h":284.62,"l":283.885,"n":285,"o":284.575,"t":"2026-10-09T16:15:00Z","v":3710,"vw":284.103852},{"c":284.38,"h":284.715,"l":283.82,"n":263,"o":284.33,"t":"2026-10-09T16:30:00Z","v":3553,"vw":284.322007},{"c":285.58,"h":286.22,"l":284.485,"n":331,"o":284.705,"t":"2026-10-09T16:45:00Z","v":4114,"vw":285.093696},{"c":285.305,"h":286.25,"l":285.27,"n":449,"o":285.58,"t":"2026-10-09T17:00:00Z","v":5851,"vw":285.649756},{"c":286.11,"h":286.46,"l":285.24,"n":275,"o":285.54,"t":"2026-10-09T17:15:00Z","v":2975,"vw":285.963064},{"c":285.735,"h":286.54,"l":285.18,"n":322,"o":286.06,"t":"2026-10-09T17:30:00Z","v":5681,"vw":286.11031},{"c":286.3,"h":286.45,"l":285.735,"n":405,"o":285.735,"t":"2026-10-09T17:45:00Z","v":3550,"vw":286.162935},{"c":286.9331,"h":287.2,"l":285.96,"n":329,"o":285.99,"t":"2026-10-09T18:00:00Z","v":5842,"vw":286.627487},{"c":286.305,"h":286.835,"l":286.16,"n":341,"o":286.835,"t":"2026-10-09T18:15:00Z","v":4788,"vw":286.507104},{"c":286.43,"h":286.68,"l":286.305,"n":261,"o":286.305,"t":"2026-10-09T18:30:00Z","v":3151,"vw":286.491395},{"c":286.46,"h":287.045,"l":286.24,"n":394,"o":286.36,"t":"2026-10-09T18:45:00Z","v":6630,"vw":286.601448},{"c":287.71,"h":287.96,"l":286.27,"n":429,"o":286.27,"t":"2026-10-09T19:00:00Z","v":9023,"vw":287.232686},{"c":288.345,"h":288.39,"l":287.4,"n":363,"o":287.7175,"t":"2026-10-09T19:15:00Z","v":8391,"vw":287.858984},{"c":288.11,"h":288.5599,"l":287.665,"n":771,"o":288.35,"t":"2026-10-09T19:30:00Z","v":13888,"vw":288.0763},{"c":288.37,"h":289.28,"l":287.78,"n":2019,"o":288.1,"t":"2026-10-09T19:45:00Z","v":33003,"vw":288.564609},{"c":282.1436,"h":288.66,"l":282.1436,"n":43,"o":288.66,"t":"2026-10-09T20:00:00Z","v":48829,"vw":288.353713},{"c":288.66,"h":288.66,"l":288.66,"n":1,"o":288.66,"t":"2026-10-09T20:15:00Z","v":7968,"vw":288.66},{"c":286,"h":286,"l":286,"n":2,"o":286,"t":"2026-10-12T08:45:00Z","v":100,"vw":286},{"c":288.37,"h":288.37,"l":288.37,"n":3,"o":288.37,"t":"2026-10-12T11:00:00Z","v":74,"vw":288.37},{"c":285.79,"h":285.79,"l":285.79,"n":2,"o":285.79,"t":"2026-10-12T12:45:00Z","v":46,"vw":285.79},{"c":283.7,"h":285.685,"l":280.03,"n":331,"o":284.53,"t":"2026-10-12T13:30:00Z","v":11918,"vw":283.157822},{"c":285.305,"h":286.345,"l":283.765,"n":481,"o":284.36,"t":"2026-10-12T13:45:00Z","v":12340,"vw":285.011835},{"c":287.31,"h":287.96,"l":283.2103,"n":841,"o":284.59,"t":"2026-10-12T14:00:00Z","v":24730,"vw":285.171407},{"c":286.495,"h":288.21,"l":285.08,"n":814,"o":287.26,"t":"2026-10-12T14:15:00Z","v":32690,"vw":286.413233},{"c":288.56,"h":288.635,"l":286.6773,"n":235,"o":286.92,"t":"2026-10-12T14:30:00Z","v":5003,"vw":287.564988},{"c":289.21,"h":289.3,"l":287.5101,"n":311,"o":288.56,"t":"2026-10-12T14:45:00Z","v":4793,"vw":288.320177},{"c":286.26,"h":288.745,"l":285.98,"n":623,"o":288.74,"t":"2026-10-12T15:00:00Z","v":11587,"vw":287.108641},{"c":285.725,"h":287.96,"l":285.1727,"n":547,"o":286.46,"t":"2026-10-12T15:15:00Z","v":11924,"vw":286.739274},{"c":288.53,"h":288.53,"l":285.575,"n":512,"o":285.71,"t":"2026-10-12T15:30:00Z","v":8643,"vw":287.533407},{"c":287.79,"h":288.66,"l":287.0253,"n":525,"o":288.455,"t":"2026-10-12T15:45:00Z","v":6297,"vw":288.086766},{"c":288.095,"h":288.505,"l":287.665,"n":393,"o":287.675,"t":"2026-10-12T16:00:00Z","v":7301,"vw":288.14405},{"c":287.81,"h":289.06,"l":287.75,"n":644,"o":288.27,"t":"2026-10-12T16:15:00Z","v":11379,"vw":288.232443},{"c":288.1725,"h":289.12,"l":287.705,"n":429,"o":288.05,"t":"2026-10-12T16:30:00Z","v":7754,"vw":288.465177},{"c":286.29,"h":288.1325,"l":286.29,"n":489,"o":287.76,"t":"2026-10-12T16:45:00Z","v":9899,"vw":287.046689},{"c":287.305,"h":287.63,"l":286.2525,"n":532,"o":286.425,"t":"2026-10-12T17:00:00Z","v":7036,"vw":286.994042},{"c":285.86,"h":287.55,"l":285.71,"n":443,"o":287.55,"t":"2026-10-12T17:15:00Z","v":7588,"vw":286.532065},{"c":285.52,"h":285.87,"l":285.23,"n":534,"o":285.86,"t":"2026-10-12T17:30:00Z","v":9181,"vw":285.551914},{"c":283.69,"h":285.52,"l":283.69,"n":516,"o":285.2,"t":"2026-10-12T17:45:00Z","v":10937,"vw":284.819779},{"c":282.82,"h":283.28,"l":282.53,"n":368,"o":283,"t":"2026-10-12T18:00:00Z","v":6546,"vw":282.964558},{"c":282.75,"h":283.62,"l":282.185,"n":468,"o":283.07,"t":"2026-10-12T18:15:00Z","v":11897,"vw":282.753821},{"c":282.58,"h":283.08,"l":282.245,"n":393,"o":282.78,"t":"2026-10-12T18:30:00Z","v":9247,"vw":282.663856},{"c":282.26,"h":282.95,"l":280.98,"n":504,"o":282.8,"t":"2026-10-12T18:45:00Z","v":14710,"vw":281.675257},{"c":282.495,"h":283.49,"l":282.36,"n":363,"o":282.77,"t":"2026-10-12T19:00:00Z","v":13393,"vw":282.740812},{"c":281.46,"h":282.77,"l":281.08,"n":653,"o":282.505,"t":"2026-10-12T19:15:00Z","v":10169,"vw":281.684004},{"c":279.3,"h":281.76,"l":278.9916,"n":1150,"o":281.51,"t":"2026-10-12T19:30:00Z","v":29341,"vw":280.385969},{"c":280.825,"h":281.33,"l":279.1,"n":2528,"o":279.3,"t":"2026-10-12T19:45:00Z","v":55973,"vw":280.402337},{"c":279.7,"h":280.77,"l":279,"n":50,"o":280.77,"t":"2026-10-12T20:00:00Z","v":104280,"vw":280.768803},{"c":280.77,"h":280.77,"l":280.77,"n":1,"o":280.77,"t":"2026-10-12T20:15:00Z","v":10624,"vw":280.77},{"c":276.53,"h":276.53,"l":276.53,"n":2,"o":276.53,"t":"2026-10-13T08:15:00Z","v":65,"vw":276.53},{"c":275,"h":275,"l":275,"n":3,"o":275,"t":"2026-10-13T09:30:00Z","v":51,"vw":275},{"c":278.25,"h":278.25,"l":277.8,"n":6,"o":277.8,"t":"2026-10-13T10:00:00Z","v":204,"vw":277.93125},{"c":278,"h":278,"l":278,"n":2,"o":278,"t":"2026-10-13T11:00:00Z","v":73,"vw":278},{"c":274.763,"h":274.763,"l":274.763,"n":3,"o":274.763,"t":"2026-10-13T11:15:00Z","v":1002,"vw":274.763},{"c":273.99,"h":274.76,"l":273.99,"n":29,"o":274.4169,"t":"2026-10-13T11:30:00Z","v":2626,"vw":274.223582},{"c":273.99,"h":273.99,"l":273.99,"n":4,"o":273.99,"t":"2026-10-13T12:00:00Z","v":122,"vw":273.99},{"c":272.9,"h":272.9,"l":272.9,"n":6,"o":272.9,"t":"2026-10-13T12:30:00Z","v":70,"vw":272.9},{"c":272,"h":272,"l":270.62,"n":2,"o":270.62,"t":"2026-10-13T13:15:00Z","v":119,"vw":271.199832},{"c":274.91,"h":276.77,"l":268.4605,"n":483,"o":273.11,"t":"2026-10-13T13:30:00Z","v":19291,"vw":272.236481},{"c":273.77,"h":277.65,"l":273.77,"n":284,"o":274.92,"t":"2026-10-13T13:45:00Z","v":5783,"vw":274.908882},{"c":277.86,"h":277.86,"l":274.835,"n":373,"o":274.85,"t":"2026-10-13T14:00:00Z","v":14338,"vw":276.288544},{"c":271.44,"h":278.37,"l":271.425,"n":301,"o":278.37,"t":"2026-10-13T14:15:00Z","v":6395,"vw":274.937002},{"c":272.105,"h":272.965,"l":271.48,"n":353,"o":271.92,"t":"2026-10-13T14:30:00Z","v":4617,"vw":272.250582},{"c":270.48,"h":272.25,"l":270.22,"n":355,"o":271.63,"t":"2026-10-13T14:45:00Z","v":7767,"vw":271.264529},{"c":270.255,"h":271.01,"l":269.29,"n":687,"o":270.79,"t":"2026-10-13T15:00:00Z","v":10379,"vw":270.11357},{"c":266.675,"h":270.27,"l":266.675,"n":487,"o":270.25,"t":"2026-10-13T15:15:00Z","v":9620,"vw":268.789606},{"c":266.8,"h":267.29,"l":265.81,"n":610,"o":266.71,"t":"2026-10-13T15:30:00Z","v":12120,"vw":266.552505},{"c":268.85,"h":269.14,"l":266.67,"n":898,"o":267.01,"t":"2026-10-13T15:45:00Z","v":24360,"vw":268.110976},{"c":269.24,"h":269.66,"l":268.63,"n":802,"o":268.78,"t":"2026-10-13T16:00:00Z","v":15153,"vw":269.062033},{"c":269.99,"h":270.19,"l":268.875,"n":839,"o":269.03,"t":"2026-10-13T16:15:00Z","v":15530,"vw":269.431123},{"c":267.26,"h":270.94,"l":267.26,"n":799,"o":270.035,"t":"2026-10-13T16:30:00Z","v":19458,"vw":269.893832},{"c":268.63,"h":269.62,"l":267.25,"n":640,"o":267.42,"t":"2026-10-13T16:45:00Z","v":12300,"vw":268.146711},{"c":267.81,"h":268.49,"l":267.46,"n":526,"o":268.43,"t":"2026-10-13T17:00:00Z","v":16287,"vw":267.942821},{"c":268.03,"h":268.66,"l":267.52,"n":362,"o":267.82,"t":"2026-10-13T17:15:00Z","v":6244,"vw":267.91976},{"c":269.07,"h":269.555,"l":268.005,"n":344,"o":268.005,"t":"2026-10-13T17:30:00Z","v":7523,"vw":268.910158},{"c":268.395,"h":269.145,"l":267.65,"n":399,"o":269.145,"t":"2026-10-13T17:45:00Z","v":6774,"vw":268.151286},{"c":270.13,"h":271.235,"l":268.42,"n":469,"o":268.42,"t":"2026-10-13T18:00:00Z","v":8165,"vw":270.025187},{"c":272.345,"h":272.42,"l":270.07,"n":486,"o":270.07,"t":"2026-10-13T18:15:00Z","v":28181,"vw":271.206513},{"c":271.08,"h":272.3475,"l":270.65,"n":560,"o":272.3475,"t":"2026-10-13T18:30:00Z","v":12129,"vw":271.644437},{"c":270.595,"h":271.8,"l":270.1087,"n":798,"o":270.635,"t":"2026-10-13T18:45:00Z","v":15094,"vw":270.69871},{"c":269.22,"h":271.11,"l":269.07,"n":1205,"o":270.595,"t":"2026-10-13T19:00:00Z","v":33447,"vw":270.001076},{"c":271.12,"h":271.295,"l":269.22,"n":825,"o":269.22,"t":"2026-10-13T19:15:00Z","v":22180,"vw":270.641181},{"c":271.42,"h":272.415,"l":270.505,"n":1448,"o":270.72,"t":"2026-10-13T19:30:00Z","v":42946,"vw":271.362562},{"c":275.69,"h":275.93,"l":270.76,"n":3097,"o":271.42,"t":"2026-10-13T19:45:00Z","v":96735,"vw":274.407371},{"c":275.65,"h":275.65,"l":275.65,"n":67,"o":275.65,"t":"2026-10-13T20:00:00Z","v":116960,"vw":275.65},{"c":275.65,"h":275.65,"l":275.65,"n":1,"o":275.65,"t":"2026-10-13T20:15:00Z","v":15936,"vw":275.65},{"c":266.595,"h":270.01,"l":265.675,"n":590,"o":269.45,"t":"2026-10-14T13:30:00Z","v":23415,"vw":268.230861},{"c":266.96,"h":269.51,"l":266.495,"n":793,"o":266.495,"t":"2026-10-14T13:45:00Z","v":41186,"vw":267.799241},{"c":267.365,"h":269.3617,"l":265.45,"n":1519,"o":266.925,"t":"2026-10-14T14:00:00Z","v":49506,"vw":266.98794},{"c":266.51,"h":268.555,"l":266,"n":495,"o":267.73,"t":"2026-10-14T14:15:00Z","v":11245,"vw":267.074149},{"c":269.77,"h":270.2241,"l":266.665,"n":382,"o":266.665,"t":"2026-10-14T14:30:00Z","v":7606,"vw":268.539736},{"c":268.43,"h":270.2499,"l":267.33,"n":355,"o":270.2499,"t":"2026-10-14T14:45:00Z","v":12375,"vw":268.744988},{"c":266.65,"h":268.6,"l":266.12,"n":446,"o":268.395,"t":"2026-10-14T15:00:00Z","v":17239,"vw":266.886237},{"c":265.155,"h":267.21,"l":265,"n":433,"o":267.0261,"t":"2026-10-14T15:15:00Z","v":6764,"vw":266.037375},{"c":263.51,"h":265.58,"l":262.855,"n":415,"o":265.03,"t":"2026-10-14T15:30:00Z","v":6279,"vw":264.525432},{"c":264.589,"h":264.74,"l":263.36,"n":327,"o":263.76,"t":"2026-10-14T15:45:00Z","v":4792,"vw":264.10806},{"c":263.36,"h":264.87,"l":263.29,"n":383,"o":264.48,"t":"2026-10-14T16:00:00Z","v":8573,"vw":264.143697},{"c":260.26,"h":263.51,"l":259.76,"n":556,"o":262.96,"t":"2026-10-14T16:15:00Z","v":8736,"vw":261.415436},{"c":262.34,"h":262.625,"l":260.17,"n":484,"o":260.29,"t":"2026-10-14T16:30:00Z","v":9651,"vw":261.142233},{"c":263.09,"h":263.4,"l":262.18,"n":419,"o":262.44,"t":"2026-10-14T16:45:00Z","v":5340,"vw":262.731303},{"c":261.865,"h":263.64,"l":261.75,"n":328,"o":263.34,"t":"2026-10-14T17:00:00Z","v":6541,"vw":262.675956},{"c":260.17,"h":262.1799,"l":259.66,"n":438,"o":262.15,"t":"2026-10-14T17:15:00Z","v":7121,"vw":261.232344},{"c":257.59,"h":261.04,"l":257.59,"n":825,"o":259.89,"t":"2026-10-14T17:30:00Z","v":28857,"vw":259.010437},{"c":257.389,"h":258.09,"l":256.67,"n":809,"o":257.59,"t":"2026-10-14T17:45:00Z","v":19683,"vw":257.414245},{"c":259.265,"h":259.395,"l":256.265,"n":568,"o":257.06,"t":"2026-10-14T18:00:00Z","v":8294,"vw":257.50666},{"c":258.53,"h":259.4,"l":258.3,"n":420,"o":258.93,"t":"2026-10-14T18:15:00Z","v":7674,"vw":258.949357},{"c":257.52,"h":258.7,"l":257.5,"n":553,"o":258.7,"t":"2026-10-14T18:30:00Z","v":10539,"vw":258.04727},{"c":258.075,"h":258.47,"l":257.52,"n":685,"o":257.83,"t":"2026-10-14T18:45:00Z","v":13640,"vw":258.013389},{"c":258.9625,"h":259.335,"l":257.11,"n":776,"o":257.84,"t":"2026-10-14T19:00:00Z","v":18170,"vw":258.266482},{"c":261.34,"h":262.14,"l":258.83,"n":802,"o":258.94,"t":"2026-10-14T19:15:00Z","v":13163,"vw":260.629261},{"c":261.32,"h":261.67,"l":260.64,"n":1271,"o":261.02,"t":"2026-10-14T19:30:00Z","v":23739,"vw":261.288119},{"c":260.75,"h":262.37,"l":259.75,"n":3529,"o":261.1,"t":"2026-10-14T19:45:00Z","v":79020,"vw":260.770358},{"c":259.77,"h":260.77,"l":259.77,"n":53,"o":260.77,"t":"2026-10-14T20:00:00Z","v":77263,"vw":260.769209},{"c":251.71,"h":251.71,"l":251.71,"n":1,"o":251.71,"t":"2026-10-14T23:15:00Z","v":96,"vw":251.71},{"c":252.0764,"h":252.0764,"l":252.0764,"n":3,"o":252.0764,"t":"2026-10-14T23:45:00Z","v":2002,"vw":252.0764},{"c":251.72,"h":252.22,"l":251.72,"n":15,"o":251.77,"t":"2026-10-15T08:00:00Z","v":283,"vw":251.936737},{"c":247.2,"h":247.2,"l":247.2,"n":1,"o":247.2,"t":"2026-10-15T13:00:00Z","v":500,"vw":247.2},{"c":246.705,"h":246.705,"l":246.705,"n":1,"o":246.705,"t":"2026-10-15T13:15:00Z","v":450,"vw":246.705},{"c":246.3,"h":250.17,"l":241.1845,"n":1105,"o":249,"t":"2026-10-15T13:30:00Z","v":25335,"vw":246.052979},{"c":239.6253,"h":246.325,"l":236,"n":1679,"o":246.325,"t":"2026-10-15T13:45:00Z","v":51272,"vw":240.861964},{"c":235.59,"h":241.04,"l":235.0001,"n":1539,"o":240.12,"t":"2026-10-15T14:00:00Z","v":48772,"vw":239.052137},{"c":237,"h":239.485,"l":235.42,"n":1384,"o":235.845,"t":"2026-10-15T14:15:00Z","v":38301,"vw":237.852995},{"c":240.295,"h":240.59,"l":235.2,"n":1478,"o":237,"t":"2026-10-15T14:30:00Z","v":30870,"vw":237.262946},{"c":243.12,"h":243.12,"l":239.89,"n":794,"o":240,"t":"2026-10-15T14:45:00Z","v":17941,"vw":241.051386},{"c":244.155,"h":244.345,"l":240.95,"n":1119,"o":243.24,"t":"2026-10-15T15:00:00Z","v":24694,"vw":242.204583},{"c":243.655,"h":245.4825,"l":242.75,"n":1031,"o":244.15,"t":"2026-10-15T15:15:00Z","v":29299,"vw":243.987719},{"c":241.315,"h":243.775,"l":241.08,"n":1042,"o":243.66,"t":"2026-10-15T15:30:00Z","v":25878,"vw":242.771184},{"c":241.75,"h":242.69,"l":240.55,"n":1444,"o":241.24,"t":"2026-10-15T15:45:00Z","v":42865,"vw":241.787623},{"c":239.93,"h":242.05,"l":238.99,"n":2277,"o":241.75,"t":"2026-10-15T16:00:00Z","v":68633,"vw":240.957188},{"c":238.81,"h":240.2,"l":237.81,"n":1259,"o":239.935,"t":"2026-10-15T16:15:00Z","v":25739,"vw":238.895323},{"c":239.85,"h":240.75,"l":238.44,"n":899,"o":238.83,"t":"2026-10-15T16:30:00Z","v":14581,"vw":239.664436},{"c":239.6725,"h":240.84,"l":238.82,"n":927,"o":240.05,"t":"2026-10-15T16:45:00Z","v":18556,"vw":239.658463},{"c":240.37,"h":240.66,"l":238.98,"n":724,"o":239.65,"t":"2026-10-15T17:00:00Z","v":14653,"vw":239.666043},{"c":242.7,"h":242.79,"l":240.37,"n":932,"o":240.37,"t":"2026-10-15T17:15:00Z","v":20760,"vw":241.614037},{"c":244.27,"h":244.995,"l":242.63,"n":1179,"o":242.7,"t":"2026-10-15T17:30:00Z","v":34198,"vw":243.694815},{"c":244.475,"h":245.065,"l":243.55,"n":804,"o":244.41,"t":"2026-10-15T17:45:00Z","v":17197,"vw":244.413011},{"c":244.115,"h":244.45,"l":243.04,"n":779,"o":244.24,"t":"2026-10-15T18:00:00Z","v":18420,"vw":243.700032},{"c":243.07,"h":244.62,"l":242.26,"n":785,"o":244.0975,"t":"2026-10-15T18:15:00Z","v":28296,"vw":243.597371},{"c":243.835,"h":244.04,"l":242.88,"n":1134,"o":243.4,"t":"2026-10-15T18:30:00Z","v":34064,"vw":243.349446},{"c":245.28,"h":245.3,"l":243.365,"n":831,"o":244.07,"t":"2026-10-15T18:45:00Z","v":18924,"vw":244.2041},{"c":247.75,"h":247.75,"l":244.99,"n":1242,"o":245.35,"t":"2026-10-15T19:00:00Z","v":29034,"vw":245.966243},{"c":249.05,"h":250.37,"l":247.505,"n":1094,"o":247.505,"t":"2026-10-15T19:15:00Z","v":24503,"vw":249.291319},{"c":251.78,"h":253.345,"l":249.14,"n":2165,"o":249.19,"t":"2026-10-15T19:30:00Z","v":60248,"vw":251.00703},{"c":252.14,"h":252.9,"l":251.24,"n":3115,"o":251.82,"t":"2026-10-15T19:45:00Z","v":65684,"vw":252.053774},{"c":252.08,"h":252.08,"l":252.08,"n":48,"o":252.08,"t":"2026-10-15T20:00:00Z","v":85591,"vw":252.08},{"c":252.53,"h":252.59,"l":252.53,"n":5,"o":252.59,"t":"2026-10-16T08:00:00Z","v":298,"vw":252.55},{"c":253,"h":254.51,"l":252.53,"n":41,"o":252.53,"t":"2026-10-16T08:15:00Z","v":852,"vw":253.305144},{"c":252.51,"h":252.51,"l":252.51,"n":3,"o":252.51,"t":"2026-10-16T08:30:00Z","v":42,"vw":252.51},{"c":252.54,"h":253,"l":252.54,"n":15,"o":253,"t":"2026-10-16T08:45:00Z","v":338,"vw":252.838701},{"c":253,"h":253,"l":253,"n":1,"o":253,"t":"2026-10-16T09:00:00Z","v":100,"vw":253},{"c":252.91,"h":252.91,"l":252.91,"n":1,"o":252.91,"t":"2026-10-16T09:45:00Z","v":50,"vw":252.91},{"c":250.51,"h":250.81,"l":250.51,"n":12,"o":250.81,"t":"2026-10-16T11:00:00Z","v":382,"vw":250.567655},{"c":243.73,"h":248,"l":240.7701,"n":493,"o":247.94,"t":"2026-10-16T13:30:00Z","v":18518,"vw":244.8914},{"c":241.36,"h":244.64,"l":239.33,"n":979,"o":244.11,"t":"2026-10-16T13:45:00Z","v":23442,"vw":241.935773},{"c":243.41,"h":243.41,"l":241.405,"n":667,"o":241.76,"t":"2026-10-16T14:00:00Z","v":11777,"vw":242.324949},{"c":243.325,"h":244.01,"l":242.18,"n":483,"o":243.77,"t":"2026-10-16T14:15:00Z","v":8475,"vw":243.183528},{"c":245.42,"h":246.64,"l":243.325,"n":579,"o":243.325,"t":"2026-10-16T14:30:00Z","v":12250,"vw":245.264012},{"c":246.84,"h":247.4,"l":244.99,"n":797,"o":245.74,"t":"2026-10-16T14:45:00Z","v":19515,"vw":246.331056},{"c":242.4,"h":246.265,"l":241.9001,"n":1076,"o":246.25,"t":"2026-10-16T15:00:00Z","v":26775,"vw":243.380997},{"c":242.3,"h":244.49,"l":241.9851,"n":849,"o":242.37,"t":"2026-10-16T15:15:00Z","v":38071,"vw":243.204204},{"c":242.07,"h":243.11,"l":241.36,"n":2382,"o":242.38,"t":"2026-10-16T15:30:00Z","v":114654,"vw":242.19907},{"c":242.945,"h":243.03,"l":241.02,"n":1159,"o":241.6,"t":"2026-10-16T15:45:00Z","v":50616,"vw":242.020571},{"c":243.205,"h":243.46,"l":242.49,"n":1603,"o":243.39,"t":"2026-10-16T16:00:00Z","v":81740,"vw":243.002887},{"c":244.76,"h":244.99,"l":243.08,"n":448,"o":243.57,"t":"2026-10-16T16:15:00Z","v":8073,"vw":244.005008},{"c":242.79,"h":244.79,"l":242.69,"n":603,"o":244.79,"t":"2026-10-16T16:30:00Z","v":12710,"vw":243.766298},{"c":242.45,"h":242.64,"l":241.05,"n":945,"o":242.37,"t":"2026-10-16T16:45:00Z","v":42087,"vw":241.631859},{"c":241.67,"h":242.795,"l":241.495,"n":712,"o":242.365,"t":"2026-10-16T17:00:00Z","v":14925,"vw":241.961151},{"c":242.335,"h":242.335,"l":240.73,"n":1056,"o":242.1,"t":"2026-10-16T17:15:00Z","v":44150,"vw":241.351298},{"c":243.21,"h":243.245,"l":241.4304,"n":678,"o":242.52,"t":"2026-10-16T17:30:00Z","v":15104,"vw":242.173767},{"c":241.42,"h":243.075,"l":241.42,"n":523,"o":242.88,"t":"2026-10-16T17:45:00Z","v":9096,"vw":242.174634},{"c":241.45,"h":241.84,"l":240.49,"n":638,"o":241.79,"t":"2026-10-16T18:00:00Z","v":15040,"vw":240.998074},{"c":241.7,"h":242.23,"l":240.275,"n":766,"o":241.5,"t":"2026-10-16T18:15:00Z","v":17955,"vw":241.384885},{"c":241.48,"h":242.12,"l":240.73,"n":713,"o":241.96,"t":"2026-10-16T18:30:00Z","v":14212,"vw":241.653835},{"c":240.77,"h":241.3899,"l":239.9301,"n":654,"o":241.045,"t":"2026-10-16T18:45:00Z","v":14367,"vw":240.341933},{"c":241.2475,"h":241.45,"l":238.77,"n":837,"o":240.7,"t":"2026-10-16T19:00:00Z","v":13898,"vw":240.006359},{"c":241,"h":242.1099,"l":239.8825,"n":943,"o":241.335,"t":"2026-10-16T19:15:00Z","v":23738,"vw":240.803614},{"c":237.975,"h":241.215,"l":237.975,"n":1204,"o":241,"t":"2026-10-16T19:30:00Z","v":29435,"vw":239.191169},{"c":237.985,"h":238.98,"l":237.685,"n":3813,"o":238.025,"t":"2026-10-16T19:45:00Z","v":83989,"vw":238.103399},{"c":237.79,"h":238.21,"l":237.05,"n":59,"o":238.05,"t":"2026-10-16T20:00:00Z","v":82137,"vw":238.043614},{"c":237.79,"h":237.79,"l":237.79,"n":27,"o":237.79,"t":"2026-10-16T20:15:00Z","v":438,"vw":237.79},{"c":238,"h":238,"l":238,"n":3,"o":238,"t":"2026-10-16T22:30:00Z","v":51,"vw":238},{"c":243.45,"h":243.45,"l":243.45,"n":77,"o":243.45,"t":"2026-10-19T11:45:00Z","v":448,"vw":243.45},{"c":246,"h":247.36,"l":246,"n":7,"o":247.36,"t":"2026-10-19T12:15:00Z","v":185,"vw":246.945695},{"c":249.51,"h":249.51,"l":249.51,"n":22,"o":249.51,"t":"2026-10-19T13:15:00Z","v":481,"vw":249.51},{"c":247.17,"h":250.7299,"l":245,"n":623,"o":250.59,"t":"2026-10-19T13:30:00Z","v":39524,"vw":248.407719},{"c":246.56,"h":249.509,"l":245.81,"n":537,"o":247.455,"t":"2026-10-19T13:45:00Z","v":13959,"vw":247.619035},{"c":246.46,"h":247.26,"l":245.2501,"n":637,"o":247.085,"t":"2026-10-19T14:00:00Z","v":17282,"vw":246.444062},{"c":247.17,"h":247.835,"l":246.33,"n":538,"o":246.98,"t":"2026-10-19T14:15:00Z","v":11937,"vw":247.270119},{"c":247.6,"h":247.63,"l":245.58,"n":580,"o":247.17,"t":"2026-10-19T14:30:00Z","v":14338,"vw":246.48224},{"c":245.67,"h":248.53,"l":245.67,"n":673,"o":247.99,"t":"2026-10-19T14:45:00Z","v":13968,"vw":247.324491},{"c":247.38,"h":247.773,"l":245.605,"n":706,"o":246.18,"t":"2026-10-19T15:00:00Z","v":15044,"vw":246.387666},{"c":248.525,"h":248.88,"l":247.0301,"n":568,"o":247.48,"t":"2026-10-19T15:15:00Z","v":9924,"vw":248.083192},{"c":249.17,"h":249.5,"l":248.14,"n":491,"o":248.525,"t":"2026-10-19T15:30:00Z","v":8185,"vw":248.833984},{"c":247.47,"h":249.23,"l":247.47,"n":492,"o":249.07,"t":"2026-10-19T15:45:00Z","v":8583,"vw":248.617554},{"c":246.51,"h":247.755,"l":246.33,"n":422,"o":247.755,"t":"2026-10-19T16:00:00Z","v":6860,"vw":246.82575},{"c":245.761,"h":246.69,"l":245.5,"n":673,"o":246.69,"t":"2026-10-19T16:15:00Z","v":12879,"vw":246.104033},{"c":245.49,"h":245.82,"l":245.15,"n":478,"o":245.77,"t":"2026-10-19T16:30:00Z","v":7955,"vw":245.485113},{"c":244.355,"h":245.36,"l":244.08,"n":856,"o":245.36,"t":"2026-10-19T16:45:00Z","v":15027,"vw":244.413203},{"c":243.13,"h":244.29,"l":243,"n":415,"o":244.07,"t":"2026-10-19T17:00:00Z","v":8361,"vw":243.662218},{"c":242.77,"h":243.42,"l":242.57,"n":620,"o":243.28,"t":"2026-10-19T17:15:00Z","v":10862,"vw":243.119379},{"c":240.801,"h":242.87,"l":240.801,"n":867,"o":242.87,"t":"2026-10-19T17:30:00Z","v":15979,"vw":241.55837},{"c":241.16,"h":241.16,"l":240.24,"n":676,"o":241.05,"t":"2026-10-19T17:45:00Z","v":10171,"vw":240.790311},{"c":241.54,"h":241.98,"l":241.1201,"n":651,"o":241.53,"t":"2026-10-19T18:00:00Z","v":11288,"vw":241.650605},{"c":241.05,"h":241.53,"l":240.855,"n":656,"o":241.49,"t":"2026-10-19T18:15:00Z","v":11237,"vw":241.355631},{"c":241.64,"h":241.75,"l":240.71,"n":584,"o":241.055,"t":"2026-10-19T18:30:00Z","v":12995,"vw":241.28154},{"c":241.61,"h":241.895,"l":241.25,"n":832,"o":241.69,"t":"2026-10-19T18:45:00Z","v":14075,"vw":241.567061},{"c":241.6,"h":242.14,"l":241.31,"n":804,"o":241.64,"t":"2026-10-19T19:00:00Z","v":14354,"vw":241.724661},{"c":243.1375,"h":243.825,"l":241.35,"n":952,"o":241.6175,"t":"2026-10-19T19:15:00Z","v":20592,"vw":243.002558},{"c":243.41,"h":244.125,"l":243.07,"n":1203,"o":243.105,"t":"2026-10-19T19:30:00Z","v":20141,"vw":243.449951},{"c":241.02,"h":243.34,"l":240.57,"n":3223,"o":243.34,"t":"2026-10-19T19:45:00Z","v":70109,"vw":241.408365},{"c":240.86,"h":240.86,"l":240.86,"n":60,"o":240.86,"t":"2026-10-19T20:00:00Z","v":108571,"vw":240.86},{"c":236.75,"h":236.75,"l":236.75,"n":2,"o":236.75,"t":"2026-10-20T11:45:00Z","v":51,"vw":236.75},{"c":235.11,"h":235.5,"l":235.11,"n":18,"o":235.11,"t":"2026-10-20T12:00:00Z","v":308,"vw":235.266497},{"c":235.98,"h":235.98,"l":235.98,"n":2,"o":235.98,"t":"2026-10-20T13:15:00Z","v":78,"vw":235.98},{"c":230.34,"h":235.98,"l":230.34,"n":780,"o":235.98,"t":"2026-10-20T13:30:00Z","v":25021,"vw":233.429951},{"c":235.295,"h":236.12,"l":230.745,"n":425,"o":230.745,"t":"2026-10-20T13:45:00Z","v":11006,"vw":233.230186},{"c":237.11,"h":237.7875,"l":235.09,"n":517,"o":235.575,"t":"2026-10-20T14:00:00Z","v":9967,"vw":236.318257},{"c":241.2,"h":241.895,"l":237.21,"n":1033,"o":237.21,"t":"2026-10-20T14:15:00Z","v":11437,"vw":240.044251},{"c":241.42,"h":242.3,"l":238.01,"n":572,"o":241.19,"t":"2026-10-20T14:30:00Z","v":30014,"vw":239.700619},{"c":240.82,"h":242.11,"l":239.9,"n":679,"o":241.72,"t":"2026-10-20T14:45:00Z","v":18911,"vw":241.098426},{"c":237.7825,"h":241.68,"l":237.23,"n":774,"o":240.82,"t":"2026-10-20T15:00:00Z","v":18252,"vw":240.314036},{"c":239.11,"h":239.48,"l":237.8,"n":635,"o":237.8,"t":"2026-10-20T15:15:00Z","v":14098,"vw":238.926691},{"c":238.8,"h":239.25,"l":237.625,"n":565,"o":239.25,"t":"2026-10-20T15:30:00Z","v":12763,"vw":238.243445},{"c":240.66,"h":240.82,"l":238.3725,"n":548,"o":238.56,"t":"2026-10-20T15:45:00Z","v":9099,"vw":239.626894},{"c":240.92,"h":241.115,"l":240.57,"n":455,"o":240.98,"t":"2026-10-20T16:00:00Z","v":7883,"vw":240.848919},{"c":241.395,"h":241.645,"l":239.18,"n":450,"o":240.895,"t":"2026-10-20T16:15:00Z","v":7757,"vw":240.484125},{"c":241.0825,"h":242.1433,"l":241,"n":439,"o":241.395,"t":"2026-10-20T16:30:00Z","v":9365,"vw":241.466445},{"c":240.17,"h":241.5,"l":239.99,"n":690,"o":241.06,"t":"2026-10-20T16:45:00Z","v":24378,"vw":240.785645},{"c":240.885,"h":241.11,"l":239.98,"n":483,"o":240.23,"t":"2026-10-20T17:00:00Z","v":11469,"vw":240.457676},{"c":241.67,"h":241.69,"l":240.85,"n":356,"o":241.045,"t":"2026-10-20T17:15:00Z","v":5471,"vw":241.276018},{"c":242.11,"h":242.21,"l":241.59,"n":643,"o":241.735,"t":"2026-10-20T17:30:00Z","v":12443,"vw":241.882944},{"c":242.395,"h":242.55,"l":241.82,"n":492,"o":242.09,"t":"2026-10-20T17:45:00Z","v":8048,"vw":242.085602},{"c":242.475,"h":242.68,"l":241.985,"n":798,"o":242.405,"t":"2026-10-20T18:00:00Z","v":16980,"vw":242.24493},{"c":242.59,"h":242.59,"l":241.995,"n":544,"o":242.48,"t":"2026-10-20T18:15:00Z","v":13160,"vw":242.303374},{"c":241.885,"h":242.64,"l":241.71,"n":827,"o":242.64,"t":"2026-10-20T18:30:00Z","v":27006,"vw":242.182161},{"c":240.1,"h":242.14,"l":240.1,"n":724,"o":241.885,"t":"2026-10-20T18:45:00Z","v":22306,"vw":241.218918},{"c":242.41,"h":242.52,"l":240.1,"n":697,"o":240.1,"t":"2026-10-20T19:00:00Z","v":15705,"vw":241.36659},{"c":241.605,"h":242.43,"l":241.16,"n":1140,"o":242.36,"t":"2026-10-20T19:15:00Z","v":41913,"vw":241.931498},{"c":241.13,"h":241.99,"l":240,"n":1206,"o":241.58,"t":"2026-10-20T19:30:00Z","v":33806,"vw":241.530023},{"c":239.53,"h":241.15,"l":239.2,"n":2508,"o":241.15,"t":"2026-10-20T19:45:00Z","v":53246,"vw":239.854732},{"c":239.65,"h":239.65,"l":239.65,"n":69,"o":239.65,"t":"2026-10-20T20:00:00Z","v":140643,"vw":239.65},{"c":243.5,"h":243.5,"l":242.99,"n":6,"o":242.99,"t":"2026-10-20T21:00:00Z","v":433,"vw":243.170371},{"c":243,"h":244,"l":242.99,"n":21,"o":243.98,"t":"2026-10-20T21:15:00Z","v":434,"vw":243.473882},{"c":244.32,"h":244.32,"l":244.32,"n":1,"o":244.32,"t":"2026-10-20T21:30:00Z","v":50,"vw":244.32},{"c":244.5,"h":245,"l":244.25,"n":14,"o":244.25,"t":"2026-10-20T22:15:00Z","v":553,"vw":244.721735},{"c":245.18,"h":245.18,"l":245,"n":6,"o":245,"t":"2026-10-20T22:30:00Z","v":196,"vw":245.046915},{"c":245.18,"h":245.18,"l":245.18,"n":6,"o":245.18,"t":"2026-10-20T22:45:00Z","v":87,"vw":245.18},{"c":245,"h":245.7469,"l":245,"n":7,"o":245.06,"t":"2026-10-20T23:15:00Z","v":488,"vw":245.169047},{"c":246,"h":246,"l":244.99,"n":10,"o":244.99,"t":"2026-10-21T11:15:00Z","v":684,"vw":245.90199},{"c":247.49,"h":247.49,"l":246.5,"n":6,"o":247.49,"t":"2026-10-21T11:30:00Z","v":207,"vw":246.987462},{"c":248.23,"h":248.23,"l":248.23,"n":3,"o":248.23,"t":"2026-10-21T12:00:00Z","v":70,"vw":248.23},{"c":247,"h":248,"l":247,"n":6,"o":247,"t":"2026-10-21T12:30:00Z","v":249,"vw":247.409283},{"c":248,"h":248,"l":248,"n":4,"o":248,"t":"2026-10-21T13:00:00Z","v":107,"vw":248},{"c":243.58,"h":250.51,"l":243.4,"n":658,"o":247.4,"t":"2026-10-21T13:30:00Z","v":16213,"vw":246.048011},{"c":244.59,"h":245.9685,"l":243.31,"n":417,"o":243.38,"t":"2026-10-21T13:45:00Z","v":9661,"vw":244.614973},{"c":244.16,"h":246.46,"l":243.13,"n":532,"o":244.23,"t":"2026-10-21T14:00:00Z","v":12465,"vw":245.009768},{"c":244.405,"h":245.83,"l":243.925,"n":446,"o":244.315,"t":"2026-10-21T14:15:00Z","v":9683,"vw":244.410072},{"c":244.355,"h":245.825,"l":243.585,"n":439,"o":243.86,"t":"2026-10-21T14:30:00Z","v":10231,"vw":244.840462},{"c":244.455,"h":245.84,"l":244.26,"n":448,"o":244.39,"t":"2026-10-21T14:45:00Z","v":13635,"vw":245.068418},{"c":244.441,"h":244.925,"l":243.8728,"n":492,"o":244.465,"t":"2026-10-21T15:00:00Z","v":12709,"vw":244.424537},{"c":244.18,"h":245,"l":243.55,"n":431,"o":244.725,"t":"2026-10-21T15:15:00Z","v":8602,"vw":244.345647},{"c":244.95,"h":245.255,"l":243.93,"n":420,"o":244.34,"t":"2026-10-21T15:30:00Z","v":8342,"vw":244.573091},{"c":245.4,"h":245.99,"l":244.945,"n":457,"o":244.945,"t":"2026-10-21T15:45:00Z","v":9183,"vw":245.377105},{"c":245.61,"h":245.625,"l":244.61,"n":367,"o":245.15,"t":"2026-10-21T16:00:00Z","v":6216,"vw":244.991386},{"c":245.415,"h":246.22,"l":245.12,"n":481,"o":245.795,"t":"2026-10-21T16:15:00Z","v":10060,"vw":245.704947},{"c":245.96,"h":247.8175,"l":244.915,"n":652,"o":245.42,"t":"2026-10-21T16:30:00Z","v":12780,"vw":245.987857},{"c":245.9,"h":246.29,"l":245.69,"n":274,"o":245.77,"t":"2026-10-21T16:45:00Z","v":6769,"vw":245.928076},{"c":246.785,"h":247.2,"l":245.66,"n":533,"o":245.9725,"t":"2026-10-21T17:00:00Z","v":13002,"vw":246.533057},{"c":247.0236,"h":247.205,"l":246.57,"n":284,"o":246.7725,"t":"2026-10-21T17:15:00Z","v":4762,"vw":247.008485},{"c":246.5,"h":247.5,"l":246.47,"n":601,"o":247.05,"t":"2026-10-21T17:30:00Z","v":17459,"vw":247.05811},{"c":246.58,"h":247.12,"l":246.45,"n":338,"o":246.5,"t":"2026-10-21T17:45:00Z","v":8130,"vw":246.721472},{"c":247.8,"h":247.8,"l":246.5,"n":418,"o":246.68,"t":"2026-10-21T18:00:00Z","v":6824,"vw":247.069023},{"c":249.96,"h":249.99,"l":247.375,"n":953,"o":247.615,"t":"2026-10-21T18:15:00Z","v":27458,"vw":248.362691},{"c":248.96,"h":249.97,"l":248.755,"n":695,"o":249.76,"t":"2026-10-21T18:30:00Z","v":17754,"vw":249.360845},{"c":247.465,"h":249.46,"l":247.31,"n":1068,"o":249.115,"t":"2026-10-21T18:45:00Z","v":28802,"vw":248.463291},{"c":247.29,"h":247.3,"l":246.21,"n":1008,"o":247.28,"t":"2026-10-21T19:00:00Z","v":20636,"vw":246.811809},{"c":249.52,"h":249.52,"l":247.29,"n":1105,"o":247.29,"t":"2026-10-21T19:15:00Z","v":24653,"vw":248.358432},{"c":249.32,"h":249.95,"l":248.61,"n":1096,"o":249.26,"t":"2026-10-21T19:30:00Z","v":23151,"vw":249.385891},{"c":247.65,"h":249.115,"l":247.46,"n":2815,"o":249.09,"t":"2026-10-21T19:45:00Z","v":66465,"vw":248.041229},{"c":243.48,"h":247.82,"l":243.48,"n":74,"o":247.82,"t":"2026-10-21T20:00:00Z","v":87095,"vw":247.544536},{"c":245.57,"h":245.57,"l":245.57,"n":2,"o":245.57,"t":"2026-10-21T22:00:00Z","v":46,"vw":245.57},{"c":245.5,"h":245.5,"l":245.5,"n":2,"o":245.5,"t":"2026-10-21T22:15:00Z","v":60,"vw":245.5},{"c":243.01,"h":244.08,"l":243.01,"n":7,"o":244.08,"t":"2026-10-21T23:00:00Z","v":279,"vw":243.200833},{"c":244,"h":244,"l":244,"n":1,"o":244,"t":"2026-10-21T23:15:00Z","v":50,"vw":244},{"c":244.1,"h":244.1,"l":244.1,"n":2,"o":244.1,"t":"2026-10-21T23:45:00Z","v":82,"vw":244.1},{"c":238.1935,"h":238.1935,"l":236.2,"n":12,"o":236.2,"t":"2026-10-22T11:00:00Z","v":1054,"vw":237.770082},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-22T11:15:00Z","v":50,"vw":237},{"c":238,"h":238,"l":238,"n":1,"o":238,"t":"2026-10-22T11:45:00Z","v":50,"vw":238},{"c":240,"h":240,"l":240,"n":3,"o":240,"t":"2026-10-22T12:00:00Z","v":50,"vw":240},{"c":237,"h":237,"l":237,"n":2,"o":237,"t":"2026-10-22T12:30:00Z","v":111,"vw":237},{"c":237,"h":237,"l":236.85,"n":9,"o":236.85,"t":"2026-10-22T12:45:00Z","v":217,"vw":236.907252},{"c":235.25,"h":235.25,"l":235.25,"n":2,"o":235.25,"t":"2026-10-22T13:00:00Z","v":57,"vw":235.25},{"c":233.04,"h":234.5,"l":232.8,"n":20,"o":234.5,"t":"2026-10-22T13:15:00Z","v":420,"vw":233.090444},{"c":224.16,"h":236.95,"l":223.52,"n":944,"o":232.95,"t":"2026-10-22T13:30:00Z","v":34878,"vw":228.4619},{"c":228.36,"h":228.765,"l":223.03,"n":731,"o":224.07,"t":"2026-10-22T13:45:00Z","v":15117,"vw":226.222973},{"c":222.945,"h":229.66,"l":222.49,"n":1199,"o":228.77,"t":"2026-10-22T14:00:00Z","v":31294,"vw":225.706201},{"c":218.46,"h":224.73,"l":218.01,"n":1138,"o":222.48,"t":"2026-10-22T14:15:00Z","v":26227,"vw":221.031647},{"c":220.465,"h":221.58,"l":218.22,"n":792,"o":218.46,"t":"2026-10-22T14:30:00Z","v":15563,"vw":220.074926},{"c":219.01,"h":220.23,"l":217.65,"n":1105,"o":220.04,"t":"2026-10-22T14:45:00Z","v":38453,"vw":219.026797},{"c":216.435,"h":218.9395,"l":216,"n":994,"o":218.7,"t":"2026-10-22T15:00:00Z","v":30502,"vw":217.328403},{"c":216.91,"h":218.1,"l":216.0057,"n":868,"o":216.27,"t":"2026-10-22T15:15:00Z","v":20278,"vw":217.068354},{"c":217.925,"h":218.6055,"l":216.78,"n":1085,"o":217.28,"t":"2026-10-22T15:30:00Z","v":32005,"vw":217.764225},{"c":219.83,"h":220.23,"l":217.751,"n":1025,"o":218.1,"t":"2026-10-22T15:45:00Z","v":30489,"vw":219.063675},{"c":221.2125,"h":221.2125,"l":219.5003,"n":826,"o":220.09,"t":"2026-10-22T16:00:00Z","v":18492,"vw":220.275812},{"c":220.335,"h":221.325,"l":219.4,"n":940,"o":221.195,"t":"2026-10-22T16:15:00Z","v":21373,"vw":220.443964},{"c":217.865,"h":220.16,"l":217.83,"n":886,"o":220.08,"t":"2026-10-22T16:30:00Z","v":27141,"vw":219.220348},{"c":218.18,"h":218.4508,"l":216.56,"n":1094,"o":217.69,"t":"2026-10-22T16:45:00Z","v":25699,"vw":217.3743},{"c":216.8391,"h":218.185,"l":216.8391,"n":851,"o":218.18,"t":"2026-10-22T17:00:00Z","v":14319,"vw":217.298181},{"c":217.56,"h":217.85,"l":216.38,"n":901,"o":217.25,"t":"2026-10-22T17:15:00Z","v":16215,"vw":217.192729},{"c":217.875,"h":218.495,"l":217.08,"n":1133,"o":217.65,"t":"2026-10-22T17:30:00Z","v":32607,"vw":217.74219},{"c":216.835,"h":217.575,"l":216.62,"n":674,"o":217.575,"t":"2026-10-22T17:45:00Z","v":16026,"vw":217.051678},{"c":215.76,"h":216.835,"l":214.32,"n":1618,"o":216.64,"t":"2026-10-22T18:00:00Z","v":41267,"vw":215.452445},{"c":215.54,"h":216.5815,"l":214.82,"n":1197,"o":215.595,"t":"2026-10-22T18:15:00Z","v":26776,"vw":215.634689},{"c":215.575,"h":216.76,"l":214.58,"n":1329,"o":215.28,"t":"2026-10-22T18:30:00Z","v":55354,"vw":215.064177},{"c":214.875,"h":215.93,"l":214.875,"n":1239,"o":215.575,"t":"2026-10-22T18:45:00Z","v":26789,"vw":215.446922},{"c":215.98,"h":216.36,"l":214.03,"n":1519,"o":215.03,"t":"2026-10-22T19:00:00Z","v":40182,"vw":214.813434},{"c":217.21,"h":217.28,"l":214.77,"n":1565,"o":215.88,"t":"2026-10-22T19:15:00Z","v":40658,"vw":216.137067},{"c":215.515,"h":217.44,"l":215.515,"n":1832,"o":217.21,"t":"2026-10-22T19:30:00Z","v":44765,"vw":216.331744},{"c":216.63,"h":217.34,"l":215.14,"n":4198,"o":215.465,"t":"2026-10-22T19:45:00Z","v":132409,"vw":216.391485},{"c":216.64,"h":216.64,"l":216.64,"n":33,"o":216.64,"t":"2026-10-22T20:00:00Z","v":110231,"vw":216.64},{"c":216.64,"h":217.35,"l":216.64,"n":28,"o":217.1,"t":"2026-10-22T20:15:00Z","v":1477,"vw":216.800016},{"c":215,"h":215.02,"l":215,"n":41,"o":215.02,"t":"2026-10-22T23:15:00Z","v":205,"vw":215.008889},{"c":214.37,"h":214.37,"l":214.37,"n":1,"o":214.37,"t":"2026-10-22T23:30:00Z","v":2764,"vw":214.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.1443349753694583,"strike":297.48768472906403,"iv":0.8224014778325124,"gamma":0.0035507389162561576,"theta":-0.15214778325123152,"vega":0.10589408866995073,"rho":0.014811800537396353,"breakevenPct":39.77329836471217},{"delta":0.15,"premium":3.3791133455210236,"strike":277.3674588665448,"iv":0.78478281535649,"gamma":0.0049106032906764165,"theta":-0.19314223034734918,"vega":0.14015575868372943,"rho":0.022173675449901738,"breakevenPct":30.96355470078174},{"delta":0.2,"premium":4.9449324324324335,"strike":267.81531531531533,"iv":0.8123463963963964,"gamma":0.005674774774774775,"theta":-0.24049527027027026,"vega":0.16879707207207206,"rho":0.029351533492405643,"breakevenPct":27.23806864194977},{"delta":0.25,"premium":6.466463414634147,"strike":256.890243902439,"iv":0.7984384146341463,"gamma":0.006579878048780488,"theta":-0.26858170731707315,"vega":0.19157073170731706,"rho":0.036555530036264425,"breakevenPct":22.851475167734833},{"delta":0.3,"premium":8.115588235294117,"strike":247.63235294117646,"iv":0.7858651470588236,"gamma":0.007342058823529412,"theta":-0.28979235294117645,"vega":0.2094169117647059,"rho":0.043674934509693245,"breakevenPct":19.302113717624007},{"delta":0.35,"premium":10.02735294117647,"strike":240.27941176470588,"iv":0.7919680882352942,"gamma":0.007783235294117646,"theta":-0.3124394117647059,"vega":0.22375514705882352,"rho":0.050626535962227895,"breakevenPct":16.763896396829008},{"delta":0.4,"premium":12.234238410596028,"strike":233.6291390728477,"iv":0.800354701986755,"gamma":0.007991125827814569,"theta":-0.3286537748344371,"vega":0.23245470198675497,"rho":0.05737021762136116,"breakevenPct":14.691130980754625},{"delta":0.45,"premium":14.619949494949493,"strike":227.14646464646464,"iv":0.8089949494949495,"gamma":0.0081,"theta":-0.3410239898989899,"vega":0.23821287878787878,"rho":0.0639858891670657,"breakevenPct":12.779966479178118},{"delta":0.5,"premium":17.20833333333333,"strike":220.83333333333334,"iv":0.8178333333333333,"gamma":0.0081,"theta":-0.3490416666666667,"vega":0.240675,"rho":0.07045632002279198,"breakevenPct":11.042434420239154},{"delta":0.55,"premium":20.320212765957447,"strike":214.56821026282853,"iv":0.8320906132665832,"gamma":0.007828410513141426,"theta":-0.35178385481852315,"vega":0.23795819774718396,"rho":0.07653413863731286,"breakevenPct":9.571499290379244},{"delta":0.6,"premium":23.625585937499995,"strike":208.2421875,"iv":0.8449984374999999,"gamma":0.007512109375,"theta":-0.35035234375,"vega":0.2327984375,"rho":0.08246544508892187,"breakevenPct":8.162417053458972},{"delta":0.65,"premium":27.2388671875,"strike":201.73177083333334,"iv":0.8520296875,"gamma":0.007186588541666667,"theta":-0.33980546875,"vega":0.22316302083333334,"rho":0.08816205342077958,"breakevenPct":6.81095210189547},{"delta":0.7,"premium":31.907522123893802,"strike":194.69026548672568,"iv":0.8807061946902655,"gamma":0.006569026548672567,"theta":-0.33157610619469025,"vega":0.21007522123893804,"rho":0.09304529398139176,"breakevenPct":5.704057289088705},{"delta":0.75,"premium":37.03442367601246,"strike":187.1651090342679,"iv":0.897409968847352,"gamma":0.005873208722741433,"theta":-0.3099716510903427,"vega":0.19178598130841124,"rho":0.09757219982114838,"breakevenPct":4.585311708858693},{"delta":0.8,"premium":43.1375,"strike":178.828125,"iv":0.9172734375,"gamma":0.0050828125,"theta":-0.28103124999999995,"vega":0.16905937499999998,"rho":0.10133346385133206,"breakevenPct":3.5432313290105815},{"delta":0.85,"premium":52.48628048780486,"strike":167.65243902439025,"iv":0.9823304878048779,"gamma":0.003965243902439026,"theta":-0.2521768292682927,"vega":0.14081097560975614,"rho":0.10254776914083545,"breakevenPct":2.6910106415053967}],"put":[{"delta":0.1,"premium":2.622445255474453,"strike":163.90510948905109,"iv":0.8254693430656934,"gamma":0.0034686131386861313,"theta":-0.14822335766423358,"vega":0.10578248175182482,"rho":-0.019392633141041928,"breakevenPct":24.764349380241335},{"delta":0.15,"premium":4.279046762589928,"strike":173.86690647482015,"iv":0.8175079136690647,"gamma":0.00474136690647482,"theta":-0.19441582733812948,"vega":0.14072086330935252,"rho":-0.029340286307066924,"breakevenPct":20.890115355586037},{"delta":0.2,"premium":6.001578947368421,"strike":182.50877192982458,"iv":0.7962045614035088,"gamma":0.005851228070175438,"theta":-0.226520350877193,"vega":0.16897543859649122,"rho":-0.03933726544993171,"breakevenPct":17.662362745507235},{"delta":0.25,"premium":7.7818840579710145,"strike":190.14492753623188,"iv":0.7710275362318841,"gamma":0.006823188405797101,"theta":-0.248568115942029,"vega":0.19197681159420288,"rho":-0.049366069202350496,"breakevenPct":14.930706965405204},{"delta":0.3,"premium":9.560526315789474,"strike":196.97368421052633,"iv":0.7399842105263158,"gamma":0.007797368421052632,"theta":-0.2596078947368421,"vega":0.20973157894736844,"rho":-0.05941088436904186,"breakevenPct":12.574913516472996},{"delta":0.35,"premium":11.851470588235292,"strike":202.7941176470588,"iv":0.7350205882352941,"gamma":0.008295588235294117,"theta":-0.27265,"vega":0.2225735294117647,"rho":-0.0698031228416005,"breakevenPct":10.928466175853186},{"delta":0.4,"premium":14.283597285067874,"strike":208.4502262443439,"iv":0.7306088235294118,"gamma":0.008691515837104072,"theta":-0.28226538461538464,"vega":0.23264140271493214,"rho":-0.08029198324549663,"breakevenPct":9.424532836088993},{"delta":0.45,"premium":17.246949152542374,"strike":214.10169491525423,"iv":0.7330505084745763,"gamma":0.008841016949152543,"theta":-0.2882633898305085,"vega":0.23773796610169493,"rho":-0.09118250043110272,"breakevenPct":8.170571552590445},{"delta":0.5,"premium":20.41079096045198,"strike":219.75141242937855,"iv":0.7380787570621469,"gamma":0.008897514124293786,"theta":-0.2928961581920904,"vega":0.24095830508474578,"rho":-0.1022246070907977,"breakevenPct":7.010952339913915},{"delta":0.55,"premium":23.627827547592386,"strike":225.35274356103025,"iv":0.727166293393057,"gamma":0.008953527435610302,"theta":-0.28282273236282196,"vega":0.23767424412094065,"rho":-0.11329848250709777,"breakevenPct":5.8987190309101845},{"delta":0.6,"premium":26.932875143184415,"strike":230.97365406643758,"iv":0.7151437571592211,"gamma":0.008961053837342497,"theta":-0.27055063001145474,"vega":0.23291821305841925,"rho":-0.124435816160678,"breakevenPct":4.818407928696584},{"delta":0.65,"premium":30.655670103092785,"strike":236.70103092783506,"iv":0.7012835051546392,"gamma":0.008731958762886597,"theta":-0.25084845360824737,"vega":0.22243711340206185,"rho":-0.1358758365428201,"breakevenPct":3.8833041821419725},{"delta":0.7,"premium":34.88935611038107,"strike":242.78580814717478,"iv":0.6896505913272011,"gamma":0.00834927726675427,"theta":-0.2288024967148489,"vega":0.2090454664914586,"rho":-0.14770317230975885,"breakevenPct":3.0198012610002913},{"delta":0.75,"premium":39.81708278580814,"strike":249.35611038107754,"iv":0.6810434954007885,"gamma":0.0077579500657030225,"theta":-0.2035725361366623,"vega":0.19169986859395532,"rho":-0.16005667237302518,"breakevenPct":2.253567385702586},{"delta":0.8,"premium":45.67063609467456,"strike":256.6715976331361,"iv":0.6678575443786982,"gamma":0.006899408284023668,"theta":-0.1704773668639053,"vega":0.1681171597633136,"rho":-0.17311303360716296,"breakevenPct":1.5715997861354039},{"delta":0.85,"premium":52.432031249999994,"strike":264.77430555555554,"iv":0.6504326388888889,"gamma":0.0058793402777777785,"theta":-0.13194913194444446,"vega":0.1398215277777778,"rho":-0.18686834867191474,"breakevenPct":0.9458999367656152},{"delta":0.9,"premium":60.41408730158731,"strike":273.9484126984127,"iv":0.6225827380952381,"gamma":0.004607738095238094,"theta":-0.08608670634920632,"vega":0.10496686507936506,"rho":-0.20155373284120418,"breakevenPct":0.3898281490761837}]},"raw":{"call":[{"delta":0.1,"premium":2.1443349753694583,"strike":297.48768472906403,"iv":0.8224014778325124,"gamma":0.0035507389162561576,"theta":-0.15214778325123152,"vega":0.10589408866995073,"rho":0.014811800537396353,"breakevenPct":39.77329836471217},{"delta":0.15,"premium":3.3791133455210236,"strike":277.3674588665448,"iv":0.78478281535649,"gamma":0.0049106032906764165,"theta":-0.19314223034734918,"vega":0.14015575868372943,"rho":0.022173675449901738,"breakevenPct":30.96355470078174},{"delta":0.2,"premium":4.9449324324324335,"strike":267.81531531531533,"iv":0.8123463963963964,"gamma":0.005674774774774775,"theta":-0.24049527027027026,"vega":0.16879707207207206,"rho":0.029351533492405643,"breakevenPct":27.23806864194977},{"delta":0.25,"premium":6.466463414634147,"strike":256.890243902439,"iv":0.7984384146341463,"gamma":0.006579878048780488,"theta":-0.26858170731707315,"vega":0.19157073170731706,"rho":0.036555530036264425,"breakevenPct":22.851475167734833},{"delta":0.3,"premium":8.115588235294117,"strike":247.63235294117646,"iv":0.7858651470588236,"gamma":0.007342058823529412,"theta":-0.28979235294117645,"vega":0.2094169117647059,"rho":0.043674934509693245,"breakevenPct":19.302113717624007},{"delta":0.35,"premium":10.02735294117647,"strike":240.27941176470588,"iv":0.7919680882352942,"gamma":0.007783235294117646,"theta":-0.3124394117647059,"vega":0.22375514705882352,"rho":0.050626535962227895,"breakevenPct":16.763896396829008},{"delta":0.4,"premium":12.234238410596028,"strike":233.6291390728477,"iv":0.800354701986755,"gamma":0.007991125827814569,"theta":-0.3286537748344371,"vega":0.23245470198675497,"rho":0.05737021762136116,"breakevenPct":14.691130980754625},{"delta":0.45,"premium":14.619949494949493,"strike":227.14646464646464,"iv":0.8089949494949495,"gamma":0.0081,"theta":-0.3410239898989899,"vega":0.23821287878787878,"rho":0.0639858891670657,"breakevenPct":12.779966479178118},{"delta":0.5,"premium":17.20833333333333,"strike":220.83333333333334,"iv":0.8178333333333333,"gamma":0.0081,"theta":-0.3490416666666667,"vega":0.240675,"rho":0.07045632002279198,"breakevenPct":11.042434420239154},{"delta":0.55,"premium":20.320212765957447,"strike":214.56821026282853,"iv":0.8320906132665832,"gamma":0.007828410513141426,"theta":-0.35178385481852315,"vega":0.23795819774718396,"rho":0.07653413863731286,"breakevenPct":9.571499290379244},{"delta":0.6,"premium":23.625585937499995,"strike":208.2421875,"iv":0.8449984374999999,"gamma":0.007512109375,"theta":-0.35035234375,"vega":0.2327984375,"rho":0.08246544508892187,"breakevenPct":8.162417053458972},{"delta":0.65,"premium":27.2388671875,"strike":201.73177083333334,"iv":0.8520296875,"gamma":0.007186588541666667,"theta":-0.33980546875,"vega":0.22316302083333334,"rho":0.08816205342077958,"breakevenPct":6.81095210189547},{"delta":0.7,"premium":31.907522123893802,"strike":194.69026548672568,"iv":0.8807061946902655,"gamma":0.006569026548672567,"theta":-0.33157610619469025,"vega":0.21007522123893804,"rho":0.09304529398139176,"breakevenPct":5.704057289088705},{"delta":0.75,"premium":37.03442367601246,"strike":187.1651090342679,"iv":0.897409968847352,"gamma":0.005873208722741433,"theta":-0.3099716510903427,"vega":0.19178598130841124,"rho":0.09757219982114838,"breakevenPct":4.585311708858693},{"delta":0.8,"premium":43.1375,"strike":178.828125,"iv":0.9172734375,"gamma":0.0050828125,"theta":-0.28103124999999995,"vega":0.16905937499999998,"rho":0.10133346385133206,"breakevenPct":3.5432313290105815},{"delta":0.85,"premium":52.48628048780486,"strike":167.65243902439025,"iv":0.9823304878048779,"gamma":0.003965243902439026,"theta":-0.2521768292682927,"vega":0.14081097560975614,"rho":0.10254776914083545,"breakevenPct":2.6910106415053967}],"put":[{"delta":0.1,"premium":2.622445255474453,"strike":163.90510948905109,"iv":0.8254693430656934,"gamma":0.0034686131386861313,"theta":-0.14822335766423358,"vega":0.10578248175182482,"rho":-0.019392633141041928,"breakevenPct":24.764349380241335},{"delta":0.15,"premium":4.279046762589928,"strike":173.86690647482015,"iv":0.8175079136690647,"gamma":0.00474136690647482,"theta":-0.19441582733812948,"vega":0.14072086330935252,"rho":-0.029340286307066924,"breakevenPct":20.890115355586037},{"delta":0.2,"premium":6.001578947368421,"strike":182.50877192982458,"iv":0.7962045614035088,"gamma":0.005851228070175438,"theta":-0.226520350877193,"vega":0.16897543859649122,"rho":-0.03933726544993171,"breakevenPct":17.662362745507235},{"delta":0.25,"premium":7.7818840579710145,"strike":190.14492753623188,"iv":0.7710275362318841,"gamma":0.006823188405797101,"theta":-0.248568115942029,"vega":0.19197681159420288,"rho":-0.049366069202350496,"breakevenPct":14.930706965405204},{"delta":0.3,"premium":9.560526315789474,"strike":196.97368421052633,"iv":0.7399842105263158,"gamma":0.007797368421052632,"theta":-0.2596078947368421,"vega":0.20973157894736844,"rho":-0.05941088436904186,"breakevenPct":12.574913516472996},{"delta":0.35,"premium":11.851470588235292,"strike":202.7941176470588,"iv":0.7350205882352941,"gamma":0.008295588235294117,"theta":-0.27265,"vega":0.2225735294117647,"rho":-0.0698031228416005,"breakevenPct":10.928466175853186},{"delta":0.4,"premium":14.283597285067874,"strike":208.4502262443439,"iv":0.7306088235294118,"gamma":0.008691515837104072,"theta":-0.28226538461538464,"vega":0.23264140271493214,"rho":-0.08029198324549663,"breakevenPct":9.424532836088993},{"delta":0.45,"premium":17.246949152542374,"strike":214.10169491525423,"iv":0.7330505084745763,"gamma":0.008841016949152543,"theta":-0.2882633898305085,"vega":0.23773796610169493,"rho":-0.09118250043110272,"breakevenPct":8.170571552590445},{"delta":0.5,"premium":20.41079096045198,"strike":219.75141242937855,"iv":0.7380787570621469,"gamma":0.008897514124293786,"theta":-0.2928961581920904,"vega":0.24095830508474578,"rho":-0.1022246070907977,"breakevenPct":7.010952339913915},{"delta":0.55,"premium":23.627827547592386,"strike":225.35274356103025,"iv":0.727166293393057,"gamma":0.008953527435610302,"theta":-0.28282273236282196,"vega":0.23767424412094065,"rho":-0.11329848250709777,"breakevenPct":5.8987190309101845},{"delta":0.6,"premium":26.932875143184415,"strike":230.97365406643758,"iv":0.7151437571592211,"gamma":0.008961053837342497,"theta":-0.27055063001145474,"vega":0.23291821305841925,"rho":-0.124435816160678,"breakevenPct":4.818407928696584},{"delta":0.65,"premium":30.655670103092785,"strike":236.70103092783506,"iv":0.7012835051546392,"gamma":0.008731958762886597,"theta":-0.25084845360824737,"vega":0.22243711340206185,"rho":-0.1358758365428201,"breakevenPct":3.8833041821419725},{"delta":0.7,"premium":34.88935611038107,"strike":242.78580814717478,"iv":0.6896505913272011,"gamma":0.00834927726675427,"theta":-0.2288024967148489,"vega":0.2090454664914586,"rho":-0.14770317230975885,"breakevenPct":3.0198012610002913},{"delta":0.75,"premium":39.81708278580814,"strike":249.35611038107754,"iv":0.6810434954007885,"gamma":0.0077579500657030225,"theta":-0.2035725361366623,"vega":0.19169986859395532,"rho":-0.16005667237302518,"breakevenPct":2.253567385702586},{"delta":0.8,"premium":45.67063609467456,"strike":256.6715976331361,"iv":0.6678575443786982,"gamma":0.006899408284023668,"theta":-0.1704773668639053,"vega":0.1681171597633136,"rho":-0.17311303360716296,"breakevenPct":1.5715997861354039},{"delta":0.85,"premium":52.432031249999994,"strike":264.77430555555554,"iv":0.6504326388888889,"gamma":0.0058793402777777785,"theta":-0.13194913194444446,"vega":0.1398215277777778,"rho":-0.18686834867191474,"breakevenPct":0.9458999367656152},{"delta":0.9,"premium":60.41408730158731,"strike":273.9484126984127,"iv":0.6225827380952381,"gamma":0.004607738095238094,"theta":-0.08608670634920632,"vega":0.10496686507936506,"rho":-0.20155373284120418,"breakevenPct":0.3898281490761837}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}