{"symbol":"ALNY","url":"https://intraalpha.com/companies/ALNY","capturedAt":"2026-10-22T13:27:53.999Z","state":"ready","quote":{"symbol":"ALNY","last_price":225.4,"prev_close":230.71,"regular_close":225.1,"change":-5.31,"change_pct":-2.3016,"regular_change":-5.61,"regular_change_pct":-2.4316,"extended_change":0.3,"extended_change_pct":0.1333,"bid":222.73,"ask":228.03,"bid_size":40,"ask_size":200,"volume":1181566,"vwap":226.296782,"open":227.86,"high":230.84,"low":224.88,"close":225.1,"trade_count":34311,"last_trade_at":"2026-10-22T13:17:35.402827289Z","last_quote_at":"2026-10-22T13:27:49.082206692Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:27:41.210525051-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ALNY","fetched_at":"2026-10-22T13:27:51.192843+00:00","name":"Alnylam Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Alnylam Pharmaceuticals, Inc., a biopharmaceutical company, focuses on discovering, developing and commercializing RNA interference (RNAi) therapies. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30120434000,"ebitda":1054538000,"pe_ratio":37.96,"peg_ratio":0.325,"book_value":10.12,"dividend_per_share":null,"dividend_yield":null,"eps":5.93,"revenue_ttm":4804182000,"gross_profit_ttm":3826732000,"profit_margin":0.161,"operating_margin_ttm":0.179,"return_on_assets_ttm":0.123,"return_on_equity_ttm":0.966,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.669,"analyst_target_price":368.71,"analyst_number":6,"beta":0.269,"fifty_two_week_high":485.36,"fifty_two_week_low":197.81,"fifty_day_ma":239.05,"two_hundred_day_ma":291.76,"shares_outstanding":133809000,"forward_pe":19.68,"price_to_sales":6.27,"price_to_book":24.87,"ev_to_revenue":6.58,"ev_to_ebitda":28.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:27:51.192843+00:00"},"optionObservedAt":"2026-10-21T19:56:28.432Z","bars":[{"c":226,"h":226,"l":225.49,"n":23,"o":225.49,"t":"2026-10-15T08:40:00Z","v":368,"vw":225.755102},{"c":226,"h":226,"l":226,"n":5,"o":226,"t":"2026-10-15T08:45:00Z","v":113,"vw":226},{"c":225.6,"h":225.6,"l":225.6,"n":6,"o":225.6,"t":"2026-10-15T09:10:00Z","v":45,"vw":225.6},{"c":225.8,"h":225.8,"l":225.8,"n":4,"o":225.8,"t":"2026-10-15T10:25:00Z","v":140,"vw":225.8},{"c":226.71,"h":226.73,"l":226.71,"n":3,"o":226.73,"t":"2026-10-15T11:05:00Z","v":89,"vw":226.72},{"c":226.69,"h":226.71,"l":226.69,"n":4,"o":226.71,"t":"2026-10-15T11:10:00Z","v":132,"vw":226.7},{"c":228.69,"h":229.96,"l":228.69,"n":8,"o":229.96,"t":"2026-10-15T13:25:00Z","v":398,"vw":229.739587},{"c":230.625,"h":231.49,"l":228.17,"n":682,"o":230,"t":"2026-10-15T13:30:00Z","v":43010,"vw":229.680737},{"c":229.33,"h":231.93,"l":229.33,"n":531,"o":231.18,"t":"2026-10-15T13:35:00Z","v":14176,"vw":230.832477},{"c":229.58,"h":230.62,"l":228.38,"n":942,"o":229.16,"t":"2026-10-15T13:40:00Z","v":47345,"vw":229.605137},{"c":228.36,"h":230.435,"l":228.12,"n":702,"o":229.545,"t":"2026-10-15T13:45:00Z","v":18017,"vw":229.554885},{"c":229.77,"h":230.83,"l":228.595,"n":649,"o":229.05,"t":"2026-10-15T13:50:00Z","v":16419,"vw":229.596881},{"c":231.5,"h":231.62,"l":229.7,"n":1817,"o":230.16,"t":"2026-10-15T13:55:00Z","v":80951,"vw":230.399031},{"c":231.9375,"h":232.27,"l":230.92,"n":765,"o":231.61,"t":"2026-10-15T14:00:00Z","v":17779,"vw":231.747812},{"c":231.31,"h":231.96,"l":230.675,"n":665,"o":231.96,"t":"2026-10-15T14:05:00Z","v":14899,"vw":231.242823},{"c":231.735,"h":232.21,"l":230.58,"n":1744,"o":231.31,"t":"2026-10-15T14:10:00Z","v":77320,"vw":231.724677},{"c":231.13,"h":232.9,"l":231.13,"n":924,"o":231.73,"t":"2026-10-15T14:15:00Z","v":28038,"vw":231.89907},{"c":230.27,"h":231.165,"l":229.22,"n":726,"o":231.1475,"t":"2026-10-15T14:20:00Z","v":22887,"vw":229.800093},{"c":230.25,"h":230.4,"l":229.99,"n":325,"o":230.2375,"t":"2026-10-15T14:25:00Z","v":6257,"vw":230.227686},{"c":230.14,"h":230.525,"l":229.93,"n":533,"o":230.14,"t":"2026-10-15T14:30:00Z","v":9426,"vw":230.171652},{"c":231.7,"h":231.7,"l":230.1175,"n":482,"o":230.1175,"t":"2026-10-15T14:35:00Z","v":11881,"vw":230.94682},{"c":231.14,"h":231.5175,"l":230.82,"n":412,"o":231.5175,"t":"2026-10-15T14:40:00Z","v":10195,"vw":231.209933},{"c":232.26,"h":232.27,"l":231.29,"n":431,"o":231.3,"t":"2026-10-15T14:45:00Z","v":12339,"vw":231.83314},{"c":232.645,"h":232.95,"l":231.88,"n":501,"o":232.135,"t":"2026-10-15T14:50:00Z","v":12249,"vw":232.37241},{"c":231.83,"h":232.71,"l":231.8,"n":411,"o":232.645,"t":"2026-10-15T14:55:00Z","v":6718,"vw":232.222042},{"c":231.835,"h":232.4,"l":231.56,"n":427,"o":231.83,"t":"2026-10-15T15:00:00Z","v":9693,"vw":231.959019},{"c":232.36,"h":232.76,"l":231.825,"n":468,"o":231.835,"t":"2026-10-15T15:05:00Z","v":16209,"vw":232.334346},{"c":231.745,"h":232.66,"l":231.745,"n":647,"o":232.4,"t":"2026-10-15T15:10:00Z","v":21966,"vw":232.187626},{"c":231.25,"h":231.965,"l":231.25,"n":523,"o":231.75,"t":"2026-10-15T15:15:00Z","v":18574,"vw":231.660193},{"c":231.585,"h":231.67,"l":231.29,"n":281,"o":231.34,"t":"2026-10-15T15:20:00Z","v":5306,"vw":231.453651},{"c":232.195,"h":232.195,"l":231.37,"n":396,"o":231.59,"t":"2026-10-15T15:25:00Z","v":7813,"vw":231.592944},{"c":231.85,"h":232.34,"l":231.76,"n":295,"o":232.165,"t":"2026-10-15T15:30:00Z","v":7420,"vw":232.102632},{"c":231.59,"h":231.86,"l":231.12,"n":425,"o":231.86,"t":"2026-10-15T15:35:00Z","v":9802,"vw":231.45428},{"c":232.505,"h":232.505,"l":231.67,"n":385,"o":231.75,"t":"2026-10-15T15:40:00Z","v":8024,"vw":231.884356},{"c":231.925,"h":233.225,"l":231.79,"n":602,"o":232.365,"t":"2026-10-15T15:45:00Z","v":17251,"vw":232.772483},{"c":232.45,"h":232.57,"l":231.85,"n":411,"o":231.965,"t":"2026-10-15T15:50:00Z","v":14611,"vw":232.153814},{"c":233.37,"h":233.37,"l":232.54,"n":370,"o":232.54,"t":"2026-10-15T15:55:00Z","v":7265,"vw":232.954039},{"c":233.6525,"h":233.7,"l":233.235,"n":322,"o":233.235,"t":"2026-10-15T16:00:00Z","v":5437,"vw":233.485364},{"c":233.57,"h":234.05,"l":233.48,"n":463,"o":233.645,"t":"2026-10-15T16:05:00Z","v":10777,"vw":233.677609},{"c":233.16,"h":233.63,"l":233.16,"n":270,"o":233.62,"t":"2026-10-15T16:10:00Z","v":5741,"vw":233.401139},{"c":233,"h":233.205,"l":232.94,"n":176,"o":233.11,"t":"2026-10-15T16:15:00Z","v":3018,"vw":233.075626},{"c":233.31,"h":233.7,"l":233,"n":235,"o":233,"t":"2026-10-15T16:20:00Z","v":4601,"vw":233.401985},{"c":233.08,"h":233.23,"l":232.99,"n":338,"o":233.2,"t":"2026-10-15T16:25:00Z","v":6471,"vw":233.110058},{"c":232.85,"h":233.06,"l":232.63,"n":722,"o":233.06,"t":"2026-10-15T16:30:00Z","v":18192,"vw":232.842553},{"c":233.14,"h":233.24,"l":232.3,"n":421,"o":232.91,"t":"2026-10-15T16:35:00Z","v":10550,"vw":232.713218},{"c":233.3375,"h":233.34,"l":233.07,"n":251,"o":233.19,"t":"2026-10-15T16:40:00Z","v":5038,"vw":233.236409},{"c":233.13,"h":233.42,"l":233.12,"n":207,"o":233.26,"t":"2026-10-15T16:45:00Z","v":3511,"vw":233.294834},{"c":233.13,"h":233.26,"l":233.05,"n":122,"o":233.19,"t":"2026-10-15T16:50:00Z","v":1739,"vw":233.12719},{"c":233.35,"h":233.41,"l":233.11,"n":368,"o":233.11,"t":"2026-10-15T16:55:00Z","v":8071,"vw":233.241083},{"c":233.17,"h":233.8,"l":233.12,"n":290,"o":233.45,"t":"2026-10-15T17:00:00Z","v":3929,"vw":233.443145},{"c":233.14,"h":233.17,"l":232.905,"n":205,"o":233.17,"t":"2026-10-15T17:05:00Z","v":3282,"vw":233.0607},{"c":232.7,"h":233.18,"l":232.55,"n":500,"o":233.06,"t":"2026-10-15T17:10:00Z","v":14340,"vw":232.857332},{"c":232.58,"h":232.63,"l":232.53,"n":70,"o":232.59,"t":"2026-10-15T17:15:00Z","v":1303,"vw":232.576009},{"c":232.62,"h":232.895,"l":232.62,"n":338,"o":232.74,"t":"2026-10-15T17:20:00Z","v":5870,"vw":232.763762},{"c":232.7,"h":232.8,"l":232.49,"n":264,"o":232.57,"t":"2026-10-15T17:25:00Z","v":4647,"vw":232.668001},{"c":233.235,"h":233.33,"l":232.865,"n":294,"o":232.865,"t":"2026-10-15T17:30:00Z","v":5686,"vw":233.117069},{"c":232.695,"h":233.45,"l":232.69,"n":404,"o":233.235,"t":"2026-10-15T17:35:00Z","v":11664,"vw":232.991899},{"c":232.89,"h":233.085,"l":232.64,"n":292,"o":232.845,"t":"2026-10-15T17:40:00Z","v":6882,"vw":232.852743},{"c":233.0651,"h":233.0651,"l":232.77,"n":300,"o":232.915,"t":"2026-10-15T17:45:00Z","v":5734,"vw":232.905461},{"c":232.89,"h":233.29,"l":232.89,"n":267,"o":232.89,"t":"2026-10-15T17:50:00Z","v":5016,"vw":233.110269},{"c":232.61,"h":232.895,"l":232.34,"n":301,"o":232.895,"t":"2026-10-15T17:55:00Z","v":4945,"vw":232.494019},{"c":231.92,"h":232.65,"l":231.9025,"n":359,"o":232.535,"t":"2026-10-15T18:00:00Z","v":7131,"vw":232.250853},{"c":231.47,"h":231.86,"l":231.312,"n":386,"o":231.77,"t":"2026-10-15T18:05:00Z","v":5317,"vw":231.666179},{"c":231.2,"h":231.66,"l":231.2,"n":347,"o":231.5125,"t":"2026-10-15T18:10:00Z","v":6607,"vw":231.463269},{"c":231.615,"h":231.685,"l":231.24,"n":398,"o":231.265,"t":"2026-10-15T18:15:00Z","v":7086,"vw":231.481439},{"c":231.095,"h":231.62,"l":231.05,"n":353,"o":231.54,"t":"2026-10-15T18:20:00Z","v":6443,"vw":231.419917},{"c":231.115,"h":231.205,"l":230.94,"n":294,"o":230.94,"t":"2026-10-15T18:25:00Z","v":4201,"vw":231.109106},{"c":231.32,"h":231.45,"l":231.115,"n":269,"o":231.115,"t":"2026-10-15T18:30:00Z","v":4065,"vw":231.329568},{"c":231.28,"h":231.4,"l":231.005,"n":320,"o":231.4,"t":"2026-10-15T18:35:00Z","v":8922,"vw":231.183801},{"c":231.255,"h":231.32,"l":231.05,"n":338,"o":231.32,"t":"2026-10-15T18:40:00Z","v":6794,"vw":231.178706},{"c":231.41,"h":231.45,"l":231.0001,"n":313,"o":231.21,"t":"2026-10-15T18:45:00Z","v":5799,"vw":231.200618},{"c":231.44,"h":231.565,"l":231.41,"n":169,"o":231.56,"t":"2026-10-15T18:50:00Z","v":2144,"vw":231.488894},{"c":231.51,"h":231.63,"l":231.2,"n":355,"o":231.54,"t":"2026-10-15T18:55:00Z","v":6632,"vw":231.441166},{"c":232.22,"h":232.28,"l":231.4413,"n":343,"o":231.51,"t":"2026-10-15T19:00:00Z","v":6937,"vw":231.803121},{"c":231.92,"h":232.18,"l":231.92,"n":248,"o":232.165,"t":"2026-10-15T19:05:00Z","v":5205,"vw":232.063325},{"c":232.04,"h":232.12,"l":231.82,"n":348,"o":231.92,"t":"2026-10-15T19:10:00Z","v":5859,"vw":231.950634},{"c":232.12,"h":232.41,"l":231.93,"n":396,"o":231.93,"t":"2026-10-15T19:15:00Z","v":8144,"vw":232.173123},{"c":232.075,"h":232.2,"l":231.68,"n":485,"o":232.12,"t":"2026-10-15T19:20:00Z","v":14680,"vw":231.942302},{"c":232.7,"h":232.72,"l":231.91,"n":465,"o":232.08,"t":"2026-10-15T19:25:00Z","v":9461,"vw":232.303143},{"c":232.35,"h":232.79,"l":232.35,"n":628,"o":232.665,"t":"2026-10-15T19:30:00Z","v":12072,"vw":232.614862},{"c":232.6625,"h":232.79,"l":232.34,"n":402,"o":232.52,"t":"2026-10-15T19:35:00Z","v":9383,"vw":232.529735},{"c":233.72,"h":233.88,"l":232.765,"n":789,"o":232.79,"t":"2026-10-15T19:40:00Z","v":21454,"vw":233.342401},{"c":233.69,"h":233.86,"l":233.185,"n":995,"o":233.79,"t":"2026-10-15T19:45:00Z","v":31362,"vw":233.573857},{"c":234.14,"h":234.29,"l":233.2,"n":1294,"o":233.55,"t":"2026-10-15T19:50:00Z","v":39160,"vw":233.597996},{"c":233.955,"h":234.3,"l":233.7501,"n":3382,"o":233.95,"t":"2026-10-15T19:55:00Z","v":85978,"vw":234.035017},{"c":234.03,"h":234.03,"l":234.03,"n":87,"o":234.03,"t":"2026-10-15T20:00:00Z","v":182937,"vw":234.03},{"c":235.2,"h":235.2,"l":235.2,"n":1,"o":235.2,"t":"2026-10-15T20:05:00Z","v":49,"vw":235.2},{"c":234.03,"h":234.03,"l":234.03,"n":2,"o":234.03,"t":"2026-10-16T12:10:00Z","v":301,"vw":234.03},{"c":234.03,"h":234.03,"l":233.55,"n":16,"o":233.55,"t":"2026-10-16T12:15:00Z","v":607,"vw":233.957932},{"c":233.6,"h":233.6,"l":233.6,"n":30,"o":233.6,"t":"2026-10-16T12:55:00Z","v":344,"vw":233.6},{"c":233.67,"h":235.19,"l":231.75,"n":198,"o":235.18,"t":"2026-10-16T13:30:00Z","v":18548,"vw":234.853368},{"c":234.475,"h":234.94,"l":233.37,"n":325,"o":233.9,"t":"2026-10-16T13:35:00Z","v":3614,"vw":234.221027},{"c":235.46,"h":235.73,"l":234.01,"n":464,"o":234.46,"t":"2026-10-16T13:40:00Z","v":9131,"vw":234.438923},{"c":233.5,"h":235.475,"l":233.15,"n":771,"o":235.475,"t":"2026-10-16T13:45:00Z","v":14846,"vw":233.884893},{"c":235.67,"h":235.73,"l":233.495,"n":546,"o":233.51,"t":"2026-10-16T13:50:00Z","v":11449,"vw":234.917982},{"c":236.6,"h":236.86,"l":235.585,"n":780,"o":235.84,"t":"2026-10-16T13:55:00Z","v":17611,"vw":236.347826},{"c":237.05,"h":237.3777,"l":236.03,"n":541,"o":236.365,"t":"2026-10-16T14:00:00Z","v":12400,"vw":236.881791},{"c":237.23,"h":237.98,"l":236.79,"n":330,"o":237.1,"t":"2026-10-16T14:05:00Z","v":4851,"vw":237.539074},{"c":237.64,"h":237.95,"l":237.23,"n":423,"o":237.23,"t":"2026-10-16T14:10:00Z","v":10030,"vw":237.702637},{"c":236.89,"h":237.85,"l":236.86,"n":411,"o":237.85,"t":"2026-10-16T14:15:00Z","v":5867,"vw":237.331167},{"c":237.17,"h":237.41,"l":236.7505,"n":324,"o":236.91,"t":"2026-10-16T14:20:00Z","v":8390,"vw":237.070686},{"c":235.87,"h":237.1,"l":235.87,"n":355,"o":237.02,"t":"2026-10-16T14:25:00Z","v":7680,"vw":236.658108},{"c":235.55,"h":235.96,"l":235.13,"n":541,"o":235.72,"t":"2026-10-16T14:30:00Z","v":12103,"vw":235.59214},{"c":235.24,"h":235.81,"l":235.24,"n":391,"o":235.75,"t":"2026-10-16T14:35:00Z","v":9823,"vw":235.508593},{"c":235.295,"h":235.97,"l":235.295,"n":298,"o":235.405,"t":"2026-10-16T14:40:00Z","v":6634,"vw":235.602343},{"c":235.435,"h":235.435,"l":234.8,"n":514,"o":235.17,"t":"2026-10-16T14:45:00Z","v":13964,"vw":234.994883},{"c":234.89,"h":235.78,"l":234.71,"n":409,"o":235.5,"t":"2026-10-16T14:50:00Z","v":11454,"vw":235.345162},{"c":234.7,"h":235.23,"l":234.46,"n":452,"o":234.78,"t":"2026-10-16T14:55:00Z","v":21463,"vw":234.898833},{"c":234.5,"h":235.15,"l":234.5,"n":324,"o":234.98,"t":"2026-10-16T15:00:00Z","v":7501,"vw":234.763335},{"c":234.67,"h":235.17,"l":234.605,"n":191,"o":234.605,"t":"2026-10-16T15:05:00Z","v":4024,"vw":234.783421},{"c":237.05,"h":237.05,"l":234.61,"n":483,"o":234.71,"t":"2026-10-16T15:10:00Z","v":13976,"vw":235.775801},{"c":236.8375,"h":237.22,"l":236.41,"n":357,"o":236.88,"t":"2026-10-16T15:15:00Z","v":9746,"vw":236.863908},{"c":235.1399,"h":236.855,"l":235.06,"n":465,"o":236.855,"t":"2026-10-16T15:20:00Z","v":11334,"vw":235.755651},{"c":235.79,"h":235.83,"l":234.92,"n":282,"o":235.04,"t":"2026-10-16T15:25:00Z","v":6475,"vw":235.357048},{"c":235.4475,"h":236.59,"l":234.99,"n":583,"o":235.83,"t":"2026-10-16T15:30:00Z","v":17674,"vw":235.71935},{"c":235.435,"h":235.67,"l":234.39,"n":735,"o":235.565,"t":"2026-10-16T15:35:00Z","v":28848,"vw":234.976377},{"c":235.17,"h":235.21,"l":234.13,"n":432,"o":235.19,"t":"2026-10-16T15:40:00Z","v":33508,"vw":234.784446},{"c":234.925,"h":235.56,"l":234.67,"n":466,"o":235.17,"t":"2026-10-16T15:45:00Z","v":13000,"vw":235.080133},{"c":234.435,"h":235.435,"l":234.435,"n":318,"o":234.9,"t":"2026-10-16T15:50:00Z","v":7808,"vw":235.085501},{"c":235.15,"h":235.15,"l":234.37,"n":245,"o":234.37,"t":"2026-10-16T15:55:00Z","v":6365,"vw":234.654718},{"c":234.84,"h":235.33,"l":234.825,"n":250,"o":235.185,"t":"2026-10-16T16:00:00Z","v":5534,"vw":235.070974},{"c":234.375,"h":234.9525,"l":234.16,"n":371,"o":234.945,"t":"2026-10-16T16:05:00Z","v":11477,"vw":234.48644},{"c":234.16,"h":234.41,"l":233.965,"n":449,"o":234.335,"t":"2026-10-16T16:10:00Z","v":13834,"vw":234.120829},{"c":234.695,"h":234.88,"l":234.17,"n":259,"o":234.25,"t":"2026-10-16T16:15:00Z","v":6843,"vw":234.376351},{"c":234.2,"h":234.56,"l":234.14,"n":293,"o":234.5,"t":"2026-10-16T16:20:00Z","v":7872,"vw":234.329528},{"c":233.83,"h":234.385,"l":233.83,"n":408,"o":234.18,"t":"2026-10-16T16:25:00Z","v":9516,"vw":234.140597},{"c":234.425,"h":235.77,"l":233.72,"n":799,"o":233.83,"t":"2026-10-16T16:30:00Z","v":59317,"vw":235.202683},{"c":234.15,"h":234.695,"l":234.15,"n":267,"o":234.38,"t":"2026-10-16T16:35:00Z","v":4358,"vw":234.324682},{"c":234.14,"h":234.525,"l":233.5,"n":644,"o":234.35,"t":"2026-10-16T16:40:00Z","v":15523,"vw":233.745525},{"c":234,"h":234.32,"l":233.93,"n":312,"o":234.13,"t":"2026-10-16T16:45:00Z","v":13981,"vw":233.989765},{"c":234.39,"h":234.67,"l":233.84,"n":411,"o":234,"t":"2026-10-16T16:50:00Z","v":16928,"vw":234.1393},{"c":234.2,"h":234.48,"l":234.2,"n":259,"o":234.42,"t":"2026-10-16T16:55:00Z","v":5619,"vw":234.347348},{"c":234.02,"h":234.3,"l":233.96,"n":216,"o":234.275,"t":"2026-10-16T17:00:00Z","v":3871,"vw":234.152391},{"c":233.045,"h":234.35,"l":232.66,"n":1002,"o":234.075,"t":"2026-10-16T17:05:00Z","v":62670,"vw":233.767578},{"c":233.45,"h":233.58,"l":232.9718,"n":306,"o":233.0675,"t":"2026-10-16T17:10:00Z","v":18955,"vw":233.293088},{"c":232.74,"h":233.45,"l":232.54,"n":267,"o":233.45,"t":"2026-10-16T17:15:00Z","v":15006,"vw":232.987877},{"c":232.67,"h":232.86,"l":232.56,"n":369,"o":232.66,"t":"2026-10-16T17:20:00Z","v":7402,"vw":232.692124},{"c":232.595,"h":233.08,"l":231.98,"n":1245,"o":232.71,"t":"2026-10-16T17:25:00Z","v":77262,"vw":232.457526},{"c":233.7,"h":234.39,"l":232.595,"n":381,"o":232.595,"t":"2026-10-16T17:30:00Z","v":25345,"vw":233.292096},{"c":233.6,"h":233.845,"l":233.15,"n":355,"o":233.71,"t":"2026-10-16T17:35:00Z","v":17040,"vw":233.520305},{"c":233.9175,"h":234.01,"l":233.4,"n":186,"o":233.575,"t":"2026-10-16T17:40:00Z","v":3254,"vw":233.816211},{"c":233.96,"h":234.22,"l":233.82,"n":273,"o":233.9,"t":"2026-10-16T17:45:00Z","v":4722,"vw":234.061241},{"c":233.59,"h":234.02,"l":233.48,"n":272,"o":234.02,"t":"2026-10-16T17:50:00Z","v":5637,"vw":233.759865},{"c":233.43,"h":233.81,"l":233.25,"n":419,"o":233.35,"t":"2026-10-16T17:55:00Z","v":15086,"vw":233.527058},{"c":233.3,"h":233.63,"l":233.235,"n":231,"o":233.63,"t":"2026-10-16T18:00:00Z","v":5298,"vw":233.477463},{"c":233.11,"h":233.395,"l":232.84,"n":320,"o":233.395,"t":"2026-10-16T18:05:00Z","v":6359,"vw":233.113659},{"c":233.025,"h":233.19,"l":232.82,"n":163,"o":233.11,"t":"2026-10-16T18:10:00Z","v":2883,"vw":233.002536},{"c":233.1125,"h":233.15,"l":232.65,"n":260,"o":232.87,"t":"2026-10-16T18:15:00Z","v":3720,"vw":232.873526},{"c":233.845,"h":233.845,"l":233.03,"n":373,"o":233.08,"t":"2026-10-16T18:20:00Z","v":8342,"vw":233.355497},{"c":233.43,"h":233.88,"l":233.16,"n":310,"o":233.69,"t":"2026-10-16T18:25:00Z","v":6430,"vw":233.479617},{"c":233.14,"h":233.62,"l":233.01,"n":430,"o":233.22,"t":"2026-10-16T18:30:00Z","v":9131,"vw":233.273673},{"c":233.45,"h":233.46,"l":233.13,"n":239,"o":233.13,"t":"2026-10-16T18:35:00Z","v":3378,"vw":233.270874},{"c":233.34,"h":233.35,"l":233.17,"n":284,"o":233.35,"t":"2026-10-16T18:40:00Z","v":3687,"vw":233.29763},{"c":233.46,"h":233.52,"l":233.1933,"n":345,"o":233.44,"t":"2026-10-16T18:45:00Z","v":5446,"vw":233.420026},{"c":233.39,"h":233.54,"l":233.27,"n":284,"o":233.44,"t":"2026-10-16T18:50:00Z","v":4311,"vw":233.388341},{"c":233.88,"h":233.88,"l":233.38,"n":414,"o":233.385,"t":"2026-10-16T18:55:00Z","v":9986,"vw":233.629863},{"c":234.015,"h":234.155,"l":233.76,"n":319,"o":233.83,"t":"2026-10-16T19:00:00Z","v":5217,"vw":233.979044},{"c":234.185,"h":234.39,"l":233.93,"n":401,"o":234.05,"t":"2026-10-16T19:05:00Z","v":7006,"vw":234.106273},{"c":235.04,"h":235.04,"l":234.38,"n":463,"o":234.38,"t":"2026-10-16T19:10:00Z","v":10909,"vw":234.74241},{"c":234.32,"h":235.07,"l":234.32,"n":453,"o":234.8301,"t":"2026-10-16T19:15:00Z","v":8406,"vw":234.760179},{"c":234.295,"h":234.625,"l":234.2,"n":346,"o":234.31,"t":"2026-10-16T19:20:00Z","v":5197,"vw":234.35068},{"c":234.48,"h":234.53,"l":234.03,"n":494,"o":234.295,"t":"2026-10-16T19:25:00Z","v":8776,"vw":234.234106},{"c":234.755,"h":234.93,"l":234.31,"n":440,"o":234.49,"t":"2026-10-16T19:30:00Z","v":9077,"vw":234.505218},{"c":234.235,"h":234.909,"l":234.07,"n":515,"o":234.87,"t":"2026-10-16T19:35:00Z","v":9508,"vw":234.512987},{"c":232.975,"h":234.465,"l":232.815,"n":826,"o":234.2,"t":"2026-10-16T19:40:00Z","v":24227,"vw":233.704122},{"c":231.45,"h":233.12,"l":231.29,"n":1025,"o":233.08,"t":"2026-10-16T19:45:00Z","v":28150,"vw":232.35989},{"c":231.73,"h":232.35,"l":231.3401,"n":1307,"o":231.49,"t":"2026-10-16T19:50:00Z","v":34995,"vw":231.968922},{"c":231.85,"h":231.98,"l":231.3,"n":3176,"o":231.72,"t":"2026-10-16T19:55:00Z","v":81270,"vw":231.79779},{"c":231.83,"h":231.94,"l":231.83,"n":91,"o":231.94,"t":"2026-10-16T20:00:00Z","v":310573,"vw":231.830015},{"c":232.88,"h":232.88,"l":232.88,"n":15,"o":232.88,"t":"2026-10-19T10:35:00Z","v":259,"vw":232.88},{"c":231.91,"h":231.91,"l":231.85,"n":5,"o":231.91,"t":"2026-10-19T12:30:00Z","v":150,"vw":231.8884},{"c":231.85,"h":231.85,"l":231.85,"n":21,"o":231.85,"t":"2026-10-19T13:00:00Z","v":316,"vw":231.85},{"c":231.5,"h":231.5,"l":231.5,"n":7,"o":231.5,"t":"2026-10-19T13:20:00Z","v":202,"vw":231.5},{"c":232.81,"h":233.435,"l":231.435,"n":339,"o":232.5,"t":"2026-10-19T13:30:00Z","v":18168,"vw":232.412307},{"c":233.665,"h":234.61,"l":233.1,"n":346,"o":233.1,"t":"2026-10-19T13:35:00Z","v":11219,"vw":233.865897},{"c":233.84,"h":233.9309,"l":232.85,"n":285,"o":233.9309,"t":"2026-10-19T13:40:00Z","v":11460,"vw":233.409019},{"c":232.5575,"h":234.75,"l":232.155,"n":571,"o":233.83,"t":"2026-10-19T13:45:00Z","v":27727,"vw":232.933485},{"c":232.92,"h":232.92,"l":231.575,"n":338,"o":232.18,"t":"2026-10-19T13:50:00Z","v":17732,"vw":232.023279},{"c":231.545,"h":233.21,"l":231.255,"n":372,"o":232.85,"t":"2026-10-19T13:55:00Z","v":9387,"vw":232.15176},{"c":232.59,"h":232.91,"l":231.62,"n":298,"o":231.62,"t":"2026-10-19T14:00:00Z","v":6653,"vw":232.503672},{"c":234.09,"h":234.55,"l":232.5901,"n":417,"o":233.14,"t":"2026-10-19T14:05:00Z","v":26982,"vw":233.700583},{"c":233.7432,"h":233.965,"l":232.8301,"n":433,"o":233.965,"t":"2026-10-19T14:10:00Z","v":23890,"vw":233.343091},{"c":233.81,"h":233.95,"l":233.24,"n":284,"o":233.25,"t":"2026-10-19T14:15:00Z","v":5454,"vw":233.676569},{"c":232.69,"h":233.81,"l":232.5,"n":254,"o":233.81,"t":"2026-10-19T14:20:00Z","v":5268,"vw":233.076673},{"c":232.97,"h":233.01,"l":232.54,"n":247,"o":232.68,"t":"2026-10-19T14:25:00Z","v":7635,"vw":232.726932},{"c":232.68,"h":233.055,"l":231.9,"n":467,"o":233,"t":"2026-10-19T14:30:00Z","v":12740,"vw":232.507485},{"c":233.04,"h":233.37,"l":232.545,"n":363,"o":232.545,"t":"2026-10-19T14:35:00Z","v":8541,"vw":232.958871},{"c":231.68,"h":233.095,"l":231.36,"n":338,"o":233.09,"t":"2026-10-19T14:40:00Z","v":7332,"vw":232.577585},{"c":231.71,"h":231.82,"l":231.45,"n":217,"o":231.6725,"t":"2026-10-19T14:45:00Z","v":2948,"vw":231.632376},{"c":232.41,"h":232.41,"l":231.56,"n":299,"o":231.56,"t":"2026-10-19T14:50:00Z","v":6240,"vw":231.944512},{"c":233.03,"h":233.03,"l":232.515,"n":263,"o":232.515,"t":"2026-10-19T14:55:00Z","v":6582,"vw":232.858686},{"c":232.63,"h":233.01,"l":232.3,"n":420,"o":233.01,"t":"2026-10-19T15:00:00Z","v":8315,"vw":232.684525},{"c":232.725,"h":233.09,"l":232.51,"n":249,"o":232.61,"t":"2026-10-19T15:05:00Z","v":6059,"vw":232.742939},{"c":232.63,"h":232.86,"l":232.37,"n":278,"o":232.53,"t":"2026-10-19T15:10:00Z","v":5870,"vw":232.67313},{"c":233.56,"h":233.75,"l":232.89,"n":651,"o":233.01,"t":"2026-10-19T15:15:00Z","v":18510,"vw":233.098514},{"c":233.46,"h":233.79,"l":233.32,"n":302,"o":233.62,"t":"2026-10-19T15:20:00Z","v":5248,"vw":233.515444},{"c":233.69,"h":233.84,"l":233.44,"n":267,"o":233.44,"t":"2026-10-19T15:25:00Z","v":5349,"vw":233.55979},{"c":233.535,"h":234,"l":233.41,"n":289,"o":233.75,"t":"2026-10-19T15:30:00Z","v":10525,"vw":233.776254},{"c":233.15,"h":233.38,"l":233.02,"n":202,"o":233.36,"t":"2026-10-19T15:35:00Z","v":3733,"vw":233.2859},{"c":233.355,"h":233.355,"l":233.08,"n":209,"o":233.14,"t":"2026-10-19T15:40:00Z","v":4831,"vw":233.20471},{"c":233.1975,"h":233.53,"l":233,"n":311,"o":233.355,"t":"2026-10-19T15:45:00Z","v":4852,"vw":233.294601},{"c":233.535,"h":233.535,"l":233.25,"n":252,"o":233.25,"t":"2026-10-19T15:50:00Z","v":4701,"vw":233.45195},{"c":233.725,"h":234.02,"l":233.46,"n":382,"o":233.46,"t":"2026-10-19T15:55:00Z","v":8545,"vw":233.791321},{"c":233.55,"h":233.65,"l":233.32,"n":233,"o":233.64,"t":"2026-10-19T16:00:00Z","v":3858,"vw":233.515185},{"c":233.72,"h":234.08,"l":233.545,"n":247,"o":233.545,"t":"2026-10-19T16:05:00Z","v":5015,"vw":233.828107},{"c":234.3,"h":234.44,"l":233.79,"n":219,"o":233.79,"t":"2026-10-19T16:10:00Z","v":3579,"vw":234.121779},{"c":234.37,"h":234.47,"l":234.22,"n":160,"o":234.3,"t":"2026-10-19T16:15:00Z","v":2352,"vw":234.317459},{"c":233.7625,"h":234.34,"l":233.55,"n":386,"o":234.34,"t":"2026-10-19T16:20:00Z","v":10985,"vw":233.890902},{"c":234.395,"h":234.4,"l":233.54,"n":261,"o":233.54,"t":"2026-10-19T16:25:00Z","v":5660,"vw":234.086474},{"c":234.705,"h":234.7075,"l":234.31,"n":280,"o":234.5,"t":"2026-10-19T16:30:00Z","v":6596,"vw":234.442929},{"c":235.29,"h":235.62,"l":234.7,"n":334,"o":234.7,"t":"2026-10-19T16:35:00Z","v":6877,"vw":235.249527},{"c":234.48,"h":235.43,"l":234.48,"n":398,"o":235.315,"t":"2026-10-19T16:40:00Z","v":13729,"vw":234.912719},{"c":234.2225,"h":234.39,"l":234.04,"n":199,"o":234.35,"t":"2026-10-19T16:45:00Z","v":4073,"vw":234.191948},{"c":234.545,"h":234.57,"l":234.22,"n":246,"o":234.38,"t":"2026-10-19T16:50:00Z","v":4684,"vw":234.361356},{"c":234.845,"h":235.02,"l":234.54,"n":155,"o":234.5425,"t":"2026-10-19T16:55:00Z","v":2807,"vw":234.727925},{"c":234.83,"h":235.02,"l":234.81,"n":248,"o":234.98,"t":"2026-10-19T17:00:00Z","v":3851,"vw":234.916403},{"c":234.91,"h":234.93,"l":234.6801,"n":222,"o":234.82,"t":"2026-10-19T17:05:00Z","v":3873,"vw":234.838657},{"c":235.435,"h":235.45,"l":234.95,"n":235,"o":235.081,"t":"2026-10-19T17:10:00Z","v":4004,"vw":235.248334},{"c":235.31,"h":235.54,"l":235.11,"n":196,"o":235.54,"t":"2026-10-19T17:15:00Z","v":4920,"vw":235.270695},{"c":235.62,"h":235.62,"l":235.23,"n":208,"o":235.31,"t":"2026-10-19T17:20:00Z","v":3967,"vw":235.334244},{"c":235.745,"h":235.9,"l":235.52,"n":254,"o":235.52,"t":"2026-10-19T17:25:00Z","v":5498,"vw":235.669005},{"c":235.64,"h":235.82,"l":235.48,"n":337,"o":235.745,"t":"2026-10-19T17:30:00Z","v":6398,"vw":235.67806},{"c":235.595,"h":235.595,"l":235.41,"n":190,"o":235.5,"t":"2026-10-19T17:35:00Z","v":3447,"vw":235.498827},{"c":235.475,"h":235.72,"l":235.37,"n":352,"o":235.72,"t":"2026-10-19T17:40:00Z","v":5786,"vw":235.54092},{"c":235.22,"h":235.72,"l":235.1,"n":773,"o":235.34,"t":"2026-10-19T17:45:00Z","v":37233,"vw":235.299158},{"c":234.78,"h":235.105,"l":234.61,"n":333,"o":235.06,"t":"2026-10-19T17:50:00Z","v":6315,"vw":234.850021},{"c":235.315,"h":235.56,"l":234.86,"n":392,"o":234.92,"t":"2026-10-19T17:55:00Z","v":22111,"vw":235.176154},{"c":235.235,"h":235.315,"l":234.785,"n":397,"o":235.315,"t":"2026-10-19T18:00:00Z","v":11363,"vw":235.073695},{"c":235.23,"h":235.52,"l":235.14,"n":222,"o":235.235,"t":"2026-10-19T18:05:00Z","v":3831,"vw":235.279431},{"c":235.21,"h":235.35,"l":235.13,"n":242,"o":235.345,"t":"2026-10-19T18:10:00Z","v":5732,"vw":235.220812},{"c":235.0225,"h":235.335,"l":234.95,"n":328,"o":235.26,"t":"2026-10-19T18:15:00Z","v":7584,"vw":235.1327},{"c":235.355,"h":235.355,"l":235.0225,"n":372,"o":235.13,"t":"2026-10-19T18:20:00Z","v":11501,"vw":235.181812},{"c":235.605,"h":235.64,"l":235.21,"n":336,"o":235.41,"t":"2026-10-19T18:25:00Z","v":7631,"vw":235.393055},{"c":235.795,"h":235.87,"l":235.3801,"n":352,"o":235.605,"t":"2026-10-19T18:30:00Z","v":12921,"vw":235.649088},{"c":236.07,"h":236.07,"l":235.79,"n":267,"o":235.795,"t":"2026-10-19T18:35:00Z","v":15945,"vw":235.950618},{"c":236.21,"h":236.27,"l":235.71,"n":466,"o":235.81,"t":"2026-10-19T18:40:00Z","v":30121,"vw":235.967013},{"c":235.99,"h":236.54,"l":235.8,"n":665,"o":236.09,"t":"2026-10-19T18:45:00Z","v":32588,"vw":236.263459},{"c":235.7501,"h":235.9075,"l":235.71,"n":211,"o":235.89,"t":"2026-10-19T18:50:00Z","v":4777,"vw":235.794902},{"c":235.79,"h":235.94,"l":235.75,"n":299,"o":235.75,"t":"2026-10-19T18:55:00Z","v":5562,"vw":235.858687},{"c":236.015,"h":236.09,"l":235.74,"n":412,"o":235.86,"t":"2026-10-19T19:00:00Z","v":10585,"vw":235.861398},{"c":235.68,"h":236.02,"l":235.6,"n":331,"o":236.02,"t":"2026-10-19T19:05:00Z","v":8113,"vw":235.808228},{"c":235.725,"h":235.82,"l":235.66,"n":331,"o":235.67,"t":"2026-10-19T19:10:00Z","v":8692,"vw":235.737045},{"c":234.605,"h":235.72,"l":234.43,"n":967,"o":235.72,"t":"2026-10-19T19:15:00Z","v":31228,"vw":234.968172},{"c":234.175,"h":234.9,"l":234.1,"n":485,"o":234.605,"t":"2026-10-19T19:20:00Z","v":12602,"vw":234.359204},{"c":234.57,"h":234.57,"l":234.06,"n":470,"o":234.17,"t":"2026-10-19T19:25:00Z","v":12608,"vw":234.224994},{"c":234.695,"h":234.87,"l":234.63,"n":554,"o":234.79,"t":"2026-10-19T19:30:00Z","v":23542,"vw":234.790298},{"c":234.465,"h":234.76,"l":234.31,"n":710,"o":234.695,"t":"2026-10-19T19:35:00Z","v":20745,"vw":234.518574},{"c":234.06,"h":234.66,"l":233.78,"n":834,"o":234.55,"t":"2026-10-19T19:40:00Z","v":29164,"vw":234.183224},{"c":234.005,"h":234.425,"l":233.84,"n":1222,"o":233.96,"t":"2026-10-19T19:45:00Z","v":45402,"vw":234.046547},{"c":233.655,"h":234.44,"l":233.365,"n":1991,"o":233.89,"t":"2026-10-19T19:50:00Z","v":77864,"vw":234.04346},{"c":233.39,"h":233.745,"l":233.01,"n":4603,"o":233.655,"t":"2026-10-19T19:55:00Z","v":185128,"vw":233.348404},{"c":233.1,"h":233.42,"l":233.1,"n":71,"o":233.42,"t":"2026-10-19T20:00:00Z","v":244465,"vw":233.290015},{"c":233.41,"h":233.41,"l":233.41,"n":1,"o":233.41,"t":"2026-10-19T20:05:00Z","v":400,"vw":233.41},{"c":233.4,"h":233.4,"l":233.4,"n":8,"o":233.4,"t":"2026-10-20T08:50:00Z","v":507,"vw":233.4},{"c":233.39,"h":233.41,"l":233.39,"n":7,"o":233.41,"t":"2026-10-20T09:00:00Z","v":505,"vw":233.4},{"c":233,"h":233.54,"l":233,"n":12,"o":233.54,"t":"2026-10-20T11:00:00Z","v":649,"vw":233.101533},{"c":234.79,"h":234.79,"l":234.79,"n":1,"o":234.79,"t":"2026-10-20T11:40:00Z","v":73,"vw":234.79},{"c":235.04,"h":235.07,"l":235.04,"n":10,"o":235.07,"t":"2026-10-20T12:45:00Z","v":235,"vw":235.053651},{"c":236.9,"h":236.9,"l":236,"n":8,"o":236,"t":"2026-10-20T13:25:00Z","v":182,"vw":236.509434},{"c":236.11,"h":237.73,"l":235.64,"n":384,"o":237.73,"t":"2026-10-20T13:30:00Z","v":22280,"vw":236.887735},{"c":235.64,"h":236.29,"l":234.97,"n":437,"o":236.16,"t":"2026-10-20T13:35:00Z","v":24767,"vw":235.89741},{"c":237.95,"h":238.16,"l":235.655,"n":425,"o":235.665,"t":"2026-10-20T13:40:00Z","v":26095,"vw":237.111457},{"c":237.67,"h":238.35,"l":236.84,"n":483,"o":237.81,"t":"2026-10-20T13:45:00Z","v":13372,"vw":237.338713},{"c":237.35,"h":238.29,"l":237.205,"n":532,"o":237.95,"t":"2026-10-20T13:50:00Z","v":15837,"vw":237.58316},{"c":238.48,"h":238.48,"l":237.22,"n":493,"o":237.495,"t":"2026-10-20T13:55:00Z","v":18926,"vw":237.851513},{"c":237.765,"h":238.96,"l":237.57,"n":531,"o":238.315,"t":"2026-10-20T14:00:00Z","v":17969,"vw":238.19345},{"c":237.03,"h":238.14,"l":236.61,"n":474,"o":237.77,"t":"2026-10-20T14:05:00Z","v":10698,"vw":237.175797},{"c":236.8925,"h":237.19,"l":236.17,"n":521,"o":236.9925,"t":"2026-10-20T14:10:00Z","v":16137,"vw":236.689707},{"c":237.515,"h":237.515,"l":236.77,"n":207,"o":236.85,"t":"2026-10-20T14:15:00Z","v":4207,"vw":237.099533},{"c":236.43,"h":237.89,"l":236.15,"n":480,"o":237.52,"t":"2026-10-20T14:20:00Z","v":15638,"vw":237.082948},{"c":236.14,"h":237.135,"l":236.025,"n":426,"o":236.545,"t":"2026-10-20T14:25:00Z","v":11982,"vw":236.425266},{"c":236.41,"h":236.7,"l":235.57,"n":791,"o":236.3,"t":"2026-10-20T14:30:00Z","v":66227,"vw":235.826904},{"c":236.16,"h":236.71,"l":235.42,"n":449,"o":236.25,"t":"2026-10-20T14:35:00Z","v":10683,"vw":236.011638},{"c":236.465,"h":236.71,"l":235.92,"n":335,"o":236.31,"t":"2026-10-20T14:40:00Z","v":9830,"vw":236.269268},{"c":236.49,"h":236.82,"l":236.29,"n":446,"o":236.55,"t":"2026-10-20T14:45:00Z","v":11844,"vw":236.570513},{"c":236.46,"h":236.8,"l":236.44,"n":321,"o":236.69,"t":"2026-10-20T14:50:00Z","v":7247,"vw":236.585796},{"c":236.665,"h":236.7,"l":235.86,"n":415,"o":236.6,"t":"2026-10-20T14:55:00Z","v":9998,"vw":236.309066},{"c":236.42,"h":236.61,"l":235.64,"n":425,"o":236.5,"t":"2026-10-20T15:00:00Z","v":12089,"vw":236.088865},{"c":236.4425,"h":236.85,"l":236.16,"n":330,"o":236.5,"t":"2026-10-20T15:05:00Z","v":9040,"vw":236.452497},{"c":234.585,"h":236.83,"l":233.96,"n":932,"o":236.63,"t":"2026-10-20T15:10:00Z","v":31563,"vw":234.884668},{"c":233.815,"h":234.81,"l":231.8,"n":964,"o":234.585,"t":"2026-10-20T15:15:00Z","v":44457,"vw":233.288164},{"c":233.7,"h":233.87,"l":232.35,"n":533,"o":233.87,"t":"2026-10-20T15:20:00Z","v":15382,"vw":233.295498},{"c":234.245,"h":234.425,"l":233.7,"n":271,"o":233.7,"t":"2026-10-20T15:25:00Z","v":7397,"vw":233.945999},{"c":235.255,"h":235.255,"l":233.815,"n":515,"o":234.24,"t":"2026-10-20T15:30:00Z","v":15649,"vw":234.362566},{"c":235.14,"h":235.35,"l":234.79,"n":338,"o":235.02,"t":"2026-10-20T15:35:00Z","v":10561,"vw":235.068472},{"c":234.48,"h":235.36,"l":234.48,"n":399,"o":235.25,"t":"2026-10-20T15:40:00Z","v":9069,"vw":234.972389},{"c":233.24,"h":234.48,"l":233.24,"n":451,"o":234.48,"t":"2026-10-20T15:45:00Z","v":10476,"vw":233.693427},{"c":233.245,"h":233.33,"l":232.62,"n":377,"o":233.19,"t":"2026-10-20T15:50:00Z","v":10126,"vw":232.922139},{"c":233.135,"h":233.3199,"l":233.0421,"n":482,"o":233.245,"t":"2026-10-20T15:55:00Z","v":11749,"vw":233.195662},{"c":232.945,"h":233.135,"l":232.705,"n":474,"o":233.135,"t":"2026-10-20T16:00:00Z","v":11342,"vw":232.88846},{"c":232.2856,"h":232.9,"l":231.84,"n":657,"o":232.9,"t":"2026-10-20T16:05:00Z","v":34143,"vw":232.322234},{"c":232.2,"h":232.46,"l":232.055,"n":252,"o":232.46,"t":"2026-10-20T16:10:00Z","v":7439,"vw":232.255201},{"c":231.905,"h":232.57,"l":231.77,"n":214,"o":232.16,"t":"2026-10-20T16:15:00Z","v":4778,"vw":232.099027},{"c":232.06,"h":232.06,"l":231.245,"n":383,"o":231.905,"t":"2026-10-20T16:20:00Z","v":12439,"vw":231.757665},{"c":232.285,"h":232.31,"l":232.05,"n":260,"o":232.165,"t":"2026-10-20T16:25:00Z","v":6845,"vw":232.171032},{"c":231.115,"h":232.3,"l":230.955,"n":557,"o":232.3,"t":"2026-10-20T16:30:00Z","v":15223,"vw":231.513011},{"c":231.53,"h":231.53,"l":230.96,"n":434,"o":231.115,"t":"2026-10-20T16:35:00Z","v":18290,"vw":231.251488},{"c":231.56,"h":231.88,"l":231.45,"n":224,"o":231.645,"t":"2026-10-20T16:40:00Z","v":4544,"vw":231.653021},{"c":230.71,"h":231.6,"l":230.66,"n":375,"o":231.59,"t":"2026-10-20T16:45:00Z","v":10949,"vw":230.994965},{"c":230.45,"h":230.83,"l":230.13,"n":427,"o":230.695,"t":"2026-10-20T16:50:00Z","v":14808,"vw":230.508723},{"c":230.455,"h":230.62,"l":230.26,"n":273,"o":230.45,"t":"2026-10-20T16:55:00Z","v":7469,"vw":230.496023},{"c":230.6,"h":230.71,"l":230.46,"n":381,"o":230.59,"t":"2026-10-20T17:00:00Z","v":10886,"vw":230.586584},{"c":230.46,"h":230.59,"l":230.29,"n":299,"o":230.48,"t":"2026-10-20T17:05:00Z","v":7676,"vw":230.42583},{"c":230.41,"h":230.69,"l":230.01,"n":497,"o":230.58,"t":"2026-10-20T17:10:00Z","v":17553,"vw":230.386174},{"c":230.8228,"h":230.915,"l":230.44,"n":323,"o":230.44,"t":"2026-10-20T17:15:00Z","v":7903,"vw":230.715025},{"c":231.24,"h":231.71,"l":230.8,"n":646,"o":230.82,"t":"2026-10-20T17:20:00Z","v":39127,"vw":231.079618},{"c":231.83,"h":232.14,"l":231.13,"n":348,"o":231.21,"t":"2026-10-20T17:25:00Z","v":21743,"vw":231.492493},{"c":232.09,"h":232.18,"l":231.53,"n":439,"o":231.83,"t":"2026-10-20T17:30:00Z","v":11642,"vw":231.870514},{"c":231.98,"h":232.215,"l":231.95,"n":220,"o":231.985,"t":"2026-10-20T17:35:00Z","v":6430,"vw":232.091902},{"c":232.16,"h":232.29,"l":231.68,"n":486,"o":232.04,"t":"2026-10-20T17:40:00Z","v":12123,"vw":231.893308},{"c":231.96,"h":232.44,"l":231.89,"n":421,"o":232.16,"t":"2026-10-20T17:45:00Z","v":10707,"vw":232.118939},{"c":232.055,"h":232.16,"l":231.85,"n":244,"o":231.95,"t":"2026-10-20T17:50:00Z","v":4795,"vw":231.968634},{"c":231.92,"h":232.09,"l":231.82,"n":336,"o":232.055,"t":"2026-10-20T17:55:00Z","v":8248,"vw":231.920165},{"c":231.3,"h":231.92,"l":230.955,"n":516,"o":231.84,"t":"2026-10-20T18:00:00Z","v":16374,"vw":231.392409},{"c":231.24,"h":231.51,"l":231.2,"n":362,"o":231.425,"t":"2026-10-20T18:05:00Z","v":9861,"vw":231.385938},{"c":231.25,"h":231.48,"l":231.21,"n":283,"o":231.46,"t":"2026-10-20T18:10:00Z","v":8062,"vw":231.299207},{"c":231.76,"h":231.87,"l":231.1,"n":447,"o":231.26,"t":"2026-10-20T18:15:00Z","v":43930,"vw":231.361857},{"c":231.43,"h":231.77,"l":231.2,"n":430,"o":231.765,"t":"2026-10-20T18:20:00Z","v":14534,"vw":231.533791},{"c":230.705,"h":231.445,"l":230.59,"n":405,"o":231.39,"t":"2026-10-20T18:25:00Z","v":11294,"vw":231.027852},{"c":230.125,"h":230.777,"l":230.125,"n":270,"o":230.685,"t":"2026-10-20T18:30:00Z","v":4953,"vw":230.52227},{"c":229.86,"h":230.36,"l":229.85,"n":305,"o":229.96,"t":"2026-10-20T18:35:00Z","v":7756,"vw":230.045066},{"c":230.02,"h":230.07,"l":229.54,"n":473,"o":230.03,"t":"2026-10-20T18:40:00Z","v":15875,"vw":229.7714},{"c":230.39,"h":230.4,"l":230.01,"n":365,"o":230.01,"t":"2026-10-20T18:45:00Z","v":10258,"vw":230.248348},{"c":230.835,"h":230.86,"l":230.39,"n":337,"o":230.39,"t":"2026-10-20T18:50:00Z","v":9067,"vw":230.576534},{"c":230.32,"h":230.89,"l":230.32,"n":507,"o":230.835,"t":"2026-10-20T18:55:00Z","v":12604,"vw":230.544364},{"c":230.17,"h":230.56,"l":230.15,"n":559,"o":230.32,"t":"2026-10-20T19:00:00Z","v":14755,"vw":230.3642},{"c":230.665,"h":230.79,"l":230.19,"n":333,"o":230.19,"t":"2026-10-20T19:05:00Z","v":8432,"vw":230.52346},{"c":230.51,"h":230.77,"l":230.32,"n":548,"o":230.665,"t":"2026-10-20T19:10:00Z","v":13391,"vw":230.531023},{"c":230.28,"h":230.78,"l":229.99,"n":482,"o":230.59,"t":"2026-10-20T19:15:00Z","v":15558,"vw":230.296309},{"c":229.675,"h":230.37,"l":229.65,"n":678,"o":230.28,"t":"2026-10-20T19:20:00Z","v":17322,"vw":229.98221},{"c":230.17,"h":230.24,"l":229.675,"n":544,"o":229.675,"t":"2026-10-20T19:25:00Z","v":14135,"vw":229.997021},{"c":230.265,"h":230.44,"l":230.04,"n":589,"o":230.17,"t":"2026-10-20T19:30:00Z","v":16141,"vw":230.200061},{"c":230.375,"h":230.73,"l":230.2,"n":656,"o":230.265,"t":"2026-10-20T19:35:00Z","v":18469,"vw":230.408313},{"c":230.745,"h":230.94,"l":230.29,"n":735,"o":230.35,"t":"2026-10-20T19:40:00Z","v":24871,"vw":230.615173},{"c":230.17,"h":230.8,"l":230.04,"n":924,"o":230.8,"t":"2026-10-20T19:45:00Z","v":31933,"vw":230.462785},{"c":229.765,"h":230.35,"l":229.66,"n":1540,"o":230.17,"t":"2026-10-20T19:50:00Z","v":48270,"vw":230.023995},{"c":230.75,"h":230.8,"l":229.77,"n":3429,"o":229.77,"t":"2026-10-20T19:55:00Z","v":114661,"vw":230.309861},{"c":230.71,"h":230.71,"l":230.71,"n":77,"o":230.71,"t":"2026-10-20T20:00:00Z","v":140591,"vw":230.71},{"c":230.71,"h":230.71,"l":230.71,"n":3,"o":230.71,"t":"2026-10-20T20:30:00Z","v":58,"vw":230.71},{"c":228.36,"h":229.38,"l":228.36,"n":31,"o":229.38,"t":"2026-10-21T08:00:00Z","v":258,"vw":228.87},{"c":229.18,"h":229.18,"l":229.16,"n":6,"o":229.16,"t":"2026-10-21T10:25:00Z","v":164,"vw":229.17},{"c":229,"h":229,"l":229,"n":1,"o":229,"t":"2026-10-21T12:05:00Z","v":65,"vw":229},{"c":229.01,"h":229.01,"l":229.01,"n":1,"o":229.01,"t":"2026-10-21T12:10:00Z","v":87,"vw":229.01},{"c":228.2,"h":228.2,"l":228.2,"n":2,"o":228.2,"t":"2026-10-21T12:30:00Z","v":56,"vw":228.2},{"c":229.58,"h":229.58,"l":229.56,"n":3,"o":229.56,"t":"2026-10-21T12:55:00Z","v":89,"vw":229.57},{"c":227.13,"h":227.51,"l":227.13,"n":27,"o":227.51,"t":"2026-10-21T13:25:00Z","v":877,"vw":227.4662},{"c":229.33,"h":229.7,"l":227.86,"n":245,"o":227.86,"t":"2026-10-21T13:30:00Z","v":19439,"vw":228.0172},{"c":230.08,"h":230.5,"l":228.1042,"n":150,"o":228.84,"t":"2026-10-21T13:35:00Z","v":3611,"vw":229.586714},{"c":229.72,"h":230.74,"l":229.72,"n":294,"o":230.505,"t":"2026-10-21T13:40:00Z","v":10095,"vw":230.277447},{"c":229.555,"h":230.145,"l":228.86,"n":467,"o":229.715,"t":"2026-10-21T13:45:00Z","v":11225,"vw":229.495562},{"c":230.2,"h":230.84,"l":229.71,"n":365,"o":229.84,"t":"2026-10-21T13:50:00Z","v":8366,"vw":230.177983},{"c":228.885,"h":230.48,"l":228.54,"n":343,"o":230.48,"t":"2026-10-21T13:55:00Z","v":9250,"vw":229.205315},{"c":228.565,"h":229.77,"l":228.12,"n":619,"o":228.57,"t":"2026-10-21T14:00:00Z","v":17024,"vw":229.189005},{"c":227.9775,"h":228.69,"l":227.48,"n":594,"o":228.44,"t":"2026-10-21T14:05:00Z","v":12428,"vw":228.067784},{"c":228.23,"h":228.985,"l":227.97,"n":422,"o":228.17,"t":"2026-10-21T14:10:00Z","v":12108,"vw":228.367248},{"c":228.32,"h":228.335,"l":227.61,"n":313,"o":228.23,"t":"2026-10-21T14:15:00Z","v":8952,"vw":227.958533},{"c":228.78,"h":229.09,"l":228.35,"n":372,"o":228.35,"t":"2026-10-21T14:20:00Z","v":8273,"vw":228.682765},{"c":228.2,"h":228.88,"l":228.2,"n":236,"o":228.59,"t":"2026-10-21T14:25:00Z","v":4962,"vw":228.493606},{"c":228.11,"h":228.48,"l":227.93,"n":428,"o":228.19,"t":"2026-10-21T14:30:00Z","v":9310,"vw":228.234569},{"c":228.22,"h":228.35,"l":227.51,"n":365,"o":227.96,"t":"2026-10-21T14:35:00Z","v":8002,"vw":227.884394},{"c":227.75,"h":228.35,"l":227.75,"n":241,"o":228.22,"t":"2026-10-21T14:40:00Z","v":4249,"vw":228.142036},{"c":227.515,"h":227.94,"l":227.41,"n":419,"o":227.91,"t":"2026-10-21T14:45:00Z","v":9972,"vw":227.661694},{"c":228.06,"h":228.06,"l":227.09,"n":529,"o":227.42,"t":"2026-10-21T14:50:00Z","v":20389,"vw":227.474816},{"c":227.61,"h":227.96,"l":227.35,"n":304,"o":227.91,"t":"2026-10-21T14:55:00Z","v":8309,"vw":227.616122},{"c":226.45,"h":227.63,"l":226.385,"n":683,"o":227.6,"t":"2026-10-21T15:00:00Z","v":21314,"vw":226.83244},{"c":225.9,"h":226.53,"l":225.7749,"n":612,"o":226.45,"t":"2026-10-21T15:05:00Z","v":22824,"vw":226.052021},{"c":226.15,"h":226.325,"l":225.35,"n":425,"o":225.83,"t":"2026-10-21T15:10:00Z","v":14718,"vw":225.746113},{"c":226.41,"h":226.66,"l":226.26,"n":309,"o":226.26,"t":"2026-10-21T15:15:00Z","v":9978,"vw":226.391466},{"c":226.8164,"h":226.84,"l":226.36,"n":313,"o":226.41,"t":"2026-10-21T15:20:00Z","v":7426,"vw":226.654088},{"c":226.475,"h":227.085,"l":226.43,"n":493,"o":226.755,"t":"2026-10-21T15:25:00Z","v":10081,"vw":226.817207},{"c":226.54,"h":226.61,"l":226.24,"n":403,"o":226.4,"t":"2026-10-21T15:30:00Z","v":11668,"vw":226.423893},{"c":226.305,"h":226.56,"l":226.02,"n":403,"o":226.56,"t":"2026-10-21T15:35:00Z","v":8483,"vw":226.338474},{"c":225.75,"h":226.39,"l":225.75,"n":355,"o":226.295,"t":"2026-10-21T15:40:00Z","v":8012,"vw":226.171445},{"c":225.98,"h":226.17,"l":225.905,"n":162,"o":225.905,"t":"2026-10-21T15:45:00Z","v":3453,"vw":226.039335},{"c":225.07,"h":225.97,"l":225.07,"n":333,"o":225.97,"t":"2026-10-21T15:50:00Z","v":8293,"vw":225.61126},{"c":225.38,"h":225.65,"l":225.07,"n":380,"o":225.155,"t":"2026-10-21T15:55:00Z","v":13402,"vw":225.406821},{"c":225.64,"h":225.7,"l":225.37,"n":233,"o":225.37,"t":"2026-10-21T16:00:00Z","v":5513,"vw":225.547136},{"c":225.145,"h":225.6225,"l":225.03,"n":298,"o":225.53,"t":"2026-10-21T16:05:00Z","v":9831,"vw":225.328093},{"c":225.38,"h":225.64,"l":225,"n":656,"o":225.06,"t":"2026-10-21T16:10:00Z","v":40053,"vw":225.300013},{"c":225.845,"h":225.92,"l":225.4,"n":217,"o":225.46,"t":"2026-10-21T16:15:00Z","v":6272,"vw":225.669979},{"c":226.3,"h":226.48,"l":225.845,"n":421,"o":225.845,"t":"2026-10-21T16:20:00Z","v":16087,"vw":226.163097},{"c":226.4,"h":226.51,"l":226.13,"n":227,"o":226.24,"t":"2026-10-21T16:25:00Z","v":5416,"vw":226.269551},{"c":226.47,"h":226.93,"l":226.4,"n":270,"o":226.49,"t":"2026-10-21T16:30:00Z","v":7785,"vw":226.595826},{"c":226.59,"h":226.7,"l":226.4,"n":221,"o":226.48,"t":"2026-10-21T16:35:00Z","v":6240,"vw":226.518217},{"c":226.715,"h":226.81,"l":226.55,"n":255,"o":226.71,"t":"2026-10-21T16:40:00Z","v":4628,"vw":226.655967},{"c":226.685,"h":226.81,"l":226.44,"n":393,"o":226.6101,"t":"2026-10-21T16:45:00Z","v":21936,"vw":226.579402},{"c":227.16,"h":227.2581,"l":226.51,"n":325,"o":226.56,"t":"2026-10-21T16:50:00Z","v":9039,"vw":226.920541},{"c":227.22,"h":227.34,"l":227.03,"n":362,"o":227.16,"t":"2026-10-21T16:55:00Z","v":7667,"vw":227.215192},{"c":227.11,"h":227.36,"l":226.92,"n":503,"o":227.07,"t":"2026-10-21T17:00:00Z","v":14917,"vw":227.143249},{"c":227.821,"h":227.9525,"l":227.105,"n":473,"o":227.11,"t":"2026-10-21T17:05:00Z","v":12887,"vw":227.634252},{"c":227.86,"h":227.885,"l":227.61,"n":268,"o":227.82,"t":"2026-10-21T17:10:00Z","v":5468,"vw":227.794879},{"c":227.56,"h":227.86,"l":227.44,"n":230,"o":227.77,"t":"2026-10-21T17:15:00Z","v":3508,"vw":227.642125},{"c":227.31,"h":227.49,"l":227.24,"n":255,"o":227.44,"t":"2026-10-21T17:20:00Z","v":6248,"vw":227.350827},{"c":227.305,"h":227.41,"l":227.22,"n":192,"o":227.24,"t":"2026-10-21T17:25:00Z","v":3883,"vw":227.302864},{"c":227.315,"h":227.54,"l":226.97,"n":423,"o":227.36,"t":"2026-10-21T17:30:00Z","v":8279,"vw":227.263057},{"c":227.13,"h":227.31,"l":227.02,"n":216,"o":227.23,"t":"2026-10-21T17:35:00Z","v":4402,"vw":227.145114},{"c":227.22,"h":227.43,"l":227.13,"n":328,"o":227.13,"t":"2026-10-21T17:40:00Z","v":6619,"vw":227.245364},{"c":226.83,"h":227.3,"l":226.83,"n":407,"o":227.14,"t":"2026-10-21T17:45:00Z","v":6135,"vw":227.054052},{"c":226.555,"h":226.88,"l":226.54,"n":212,"o":226.8,"t":"2026-10-21T17:50:00Z","v":3310,"vw":226.720218},{"c":226.51,"h":226.57,"l":226.38,"n":302,"o":226.49,"t":"2026-10-21T17:55:00Z","v":6476,"vw":226.484978},{"c":226.51,"h":226.58,"l":226.33,"n":218,"o":226.55,"t":"2026-10-21T18:00:00Z","v":4962,"vw":226.44289},{"c":226.18,"h":226.51,"l":226.15,"n":243,"o":226.51,"t":"2026-10-21T18:05:00Z","v":4955,"vw":226.323978},{"c":226.335,"h":226.39,"l":226.04,"n":360,"o":226.14,"t":"2026-10-21T18:10:00Z","v":6959,"vw":226.204528},{"c":226.41,"h":226.79,"l":226.345,"n":306,"o":226.345,"t":"2026-10-21T18:15:00Z","v":6913,"vw":226.470448},{"c":226.32,"h":226.68,"l":226.32,"n":331,"o":226.37,"t":"2026-10-21T18:20:00Z","v":9056,"vw":226.465104},{"c":226.745,"h":227,"l":226.26,"n":560,"o":226.29,"t":"2026-10-21T18:25:00Z","v":23635,"vw":226.874391},{"c":226.57,"h":227.23,"l":226.57,"n":1461,"o":226.74,"t":"2026-10-21T18:30:00Z","v":55883,"vw":226.965526},{"c":226.97,"h":227.02,"l":226.55,"n":239,"o":226.57,"t":"2026-10-21T18:35:00Z","v":6685,"vw":226.796029},{"c":226.96,"h":227.16,"l":226.86,"n":253,"o":226.97,"t":"2026-10-21T18:40:00Z","v":6405,"vw":226.9691},{"c":226.665,"h":227.05,"l":226.62,"n":445,"o":226.995,"t":"2026-10-21T18:45:00Z","v":10887,"vw":226.857949},{"c":226.535,"h":226.61,"l":226.42,"n":198,"o":226.61,"t":"2026-10-21T18:50:00Z","v":5672,"vw":226.524732},{"c":226.28,"h":226.59,"l":226.25,"n":248,"o":226.535,"t":"2026-10-21T18:55:00Z","v":8702,"vw":226.389561},{"c":226.145,"h":226.32,"l":226.09,"n":281,"o":226.2,"t":"2026-10-21T19:00:00Z","v":7143,"vw":226.214314},{"c":226.06,"h":226.395,"l":226.06,"n":303,"o":226.1575,"t":"2026-10-21T19:05:00Z","v":7599,"vw":226.279853},{"c":226.42,"h":226.45,"l":225.74,"n":436,"o":226.03,"t":"2026-10-21T19:10:00Z","v":13639,"vw":226.128421},{"c":226.385,"h":226.57,"l":226.32,"n":321,"o":226.45,"t":"2026-10-21T19:15:00Z","v":7941,"vw":226.412293},{"c":225.9,"h":226.46,"l":225.63,"n":567,"o":226.385,"t":"2026-10-21T19:20:00Z","v":15806,"vw":225.983354},{"c":226.2843,"h":226.45,"l":225.9375,"n":391,"o":226,"t":"2026-10-21T19:25:00Z","v":9380,"vw":226.217523},{"c":226.3,"h":226.48,"l":226.1,"n":494,"o":226.34,"t":"2026-10-21T19:30:00Z","v":11916,"vw":226.244335},{"c":225.685,"h":226.36,"l":225.65,"n":598,"o":226.3,"t":"2026-10-21T19:35:00Z","v":13841,"vw":226.047099},{"c":225.215,"h":225.77,"l":225.175,"n":808,"o":225.65,"t":"2026-10-21T19:40:00Z","v":27263,"vw":225.449267},{"c":225.18,"h":225.42,"l":224.88,"n":898,"o":225.18,"t":"2026-10-21T19:45:00Z","v":30460,"vw":225.135974},{"c":225.265,"h":225.74,"l":225.13,"n":1450,"o":225.24,"t":"2026-10-21T19:50:00Z","v":44208,"vw":225.473038},{"c":225,"h":225.37,"l":224.92,"n":3184,"o":225.26,"t":"2026-10-21T19:55:00Z","v":103696,"vw":225.144846},{"c":225.1,"h":225.1,"l":225.1,"n":83,"o":225.1,"t":"2026-10-21T20:00:00Z","v":182152,"vw":225.1},{"c":225.3,"h":225.3,"l":225.3,"n":1,"o":225.3,"t":"2026-10-21T20:15:00Z","v":70,"vw":225.3},{"c":225.1,"h":225.1,"l":225.1,"n":1,"o":225.1,"t":"2026-10-21T20:35:00Z","v":131,"vw":225.1},{"c":224.97,"h":225.27,"l":224.97,"n":13,"o":225.15,"t":"2026-10-22T08:00:00Z","v":278,"vw":225.136563},{"c":226,"h":226.34,"l":226,"n":25,"o":226.34,"t":"2026-10-22T08:15:00Z","v":255,"vw":226.07907},{"c":225.4,"h":225.4,"l":225.4,"n":2,"o":225.4,"t":"2026-10-22T13:15:00Z","v":55,"vw":225.4}],"history":[{"c":292.01,"h":295.385,"l":288.34,"n":13623,"o":294.33,"t":"2024-10-21T04:00:00Z","v":1381650,"vw":291.294993},{"c":296.48,"h":297.505,"l":291.9,"n":11694,"o":292.1,"t":"2024-10-22T04:00:00Z","v":447936,"vw":295.858597},{"c":294.87,"h":299.17,"l":292.2,"n":16544,"o":296.48,"t":"2024-10-23T04:00:00Z","v":578713,"vw":295.019412},{"c":293.69,"h":301.045,"l":293.45,"n":13685,"o":293.92,"t":"2024-10-24T04:00:00Z","v":626725,"vw":295.667051},{"c":284.86,"h":293.74,"l":283.78,"n":20917,"o":293.69,"t":"2024-10-25T04:00:00Z","v":1168531,"vw":286.363927},{"c":286.91,"h":290.9425,"l":285.845,"n":15085,"o":288.35,"t":"2024-10-28T04:00:00Z","v":521372,"vw":287.600646},{"c":284.69,"h":287.02,"l":282.2159,"n":17081,"o":285.93,"t":"2024-10-29T04:00:00Z","v":701870,"vw":284.285144},{"c":281.49,"h":287.87,"l":281.39,"n":17244,"o":284.1,"t":"2024-10-30T04:00:00Z","v":976405,"vw":284.313415},{"c":266.59,"h":276,"l":263.65,"n":31505,"o":275.41,"t":"2024-10-31T04:00:00Z","v":1572752,"vw":267.789801},{"c":273.91,"h":274.03,"l":264,"n":19419,"o":267.05,"t":"2024-11-01T04:00:00Z","v":866294,"vw":270.926967},{"c":269.95,"h":272.92,"l":263.6709,"n":17848,"o":268.82,"t":"2024-11-04T05:00:00Z","v":781879,"vw":270.224695},{"c":265.29,"h":268.89,"l":264.23,"n":22162,"o":268.47,"t":"2024-11-05T05:00:00Z","v":970282,"vw":266.150634},{"c":273.01,"h":278.21,"l":265.52,"n":22065,"o":266.21,"t":"2024-11-06T05:00:00Z","v":1376885,"vw":272.088478},{"c":272.22,"h":275.07,"l":270.04,"n":16157,"o":273.01,"t":"2024-11-07T05:00:00Z","v":607443,"vw":272.244866},{"c":277.43,"h":279.505,"l":270.98,"n":22691,"o":271.63,"t":"2024-11-08T05:00:00Z","v":848533,"vw":275.190487},{"c":279.82,"h":286.58,"l":276.1,"n":21879,"o":276.1,"t":"2024-11-11T05:00:00Z","v":907136,"vw":281.504833},{"c":268.95,"h":270.77,"l":264.11,"n":22025,"o":268.22,"t":"2024-11-12T05:00:00Z","v":1088857,"vw":268.318531},{"c":264.6,"h":271.08,"l":264.31,"n":17276,"o":269.2,"t":"2024-11-13T05:00:00Z","v":651061,"vw":265.291916},{"c":257.91,"h":262.825,"l":256.75,"n":17320,"o":262.18,"t":"2024-11-14T05:00:00Z","v":648243,"vw":259.436006},{"c":235.56,"h":254.17,"l":234.88,"n":31720,"o":253.11,"t":"2024-11-15T05:00:00Z","v":1761297,"vw":239.888718},{"c":232.27,"h":242.49,"l":229.855,"n":24633,"o":235.8,"t":"2024-11-18T05:00:00Z","v":1561758,"vw":232.914519},{"c":234.27,"h":235.94,"l":231.23,"n":16286,"o":232.19,"t":"2024-11-19T05:00:00Z","v":830851,"vw":233.868852},{"c":248.79,"h":249.1,"l":234.43,"n":20722,"o":235.78,"t":"2024-11-20T05:00:00Z","v":1058153,"vw":245.11283},{"c":246.8,"h":250.71,"l":245.32,"n":16390,"o":247.46,"t":"2024-11-21T05:00:00Z","v":687266,"vw":247.88855},{"c":244.89,"h":248.9,"l":243.35,"n":11811,"o":248.9,"t":"2024-11-22T05:00:00Z","v":526152,"vw":245.411178},{"c":250.98,"h":255.46,"l":247.36,"n":21582,"o":247.36,"t":"2024-11-25T05:00:00Z","v":1213316,"vw":251.944608},{"c":253.35,"h":253.74,"l":247.755,"n":18608,"o":249.37,"t":"2024-11-26T05:00:00Z","v":985940,"vw":251.941537},{"c":253.74,"h":256.02,"l":250.27,"n":15177,"o":253.98,"t":"2024-11-27T05:00:00Z","v":718104,"vw":252.735762},{"c":253.07,"h":254.18,"l":250.01,"n":7767,"o":250.59,"t":"2024-11-29T05:00:00Z","v":325553,"vw":252.562357},{"c":253.01,"h":255.29,"l":252,"n":14245,"o":252.37,"t":"2024-12-02T05:00:00Z","v":510773,"vw":253.606032},{"c":251.84,"h":253.21,"l":247.38,"n":11613,"o":250.59,"t":"2024-12-03T05:00:00Z","v":404264,"vw":251.287541},{"c":254.72,"h":256.68,"l":250.3525,"n":10982,"o":250.39,"t":"2024-12-04T05:00:00Z","v":422481,"vw":253.697955},{"c":251.81,"h":255.29,"l":250.21,"n":10538,"o":252.99,"t":"2024-12-05T05:00:00Z","v":460368,"vw":252.552966},{"c":256.26,"h":257.81,"l":250.65,"n":10780,"o":251.6,"t":"2024-12-06T05:00:00Z","v":575533,"vw":255.63092},{"c":255.89,"h":258.12,"l":252.2,"n":12303,"o":255.39,"t":"2024-12-09T05:00:00Z","v":611037,"vw":255.51635},{"c":253.91,"h":257.99,"l":250.33,"n":11628,"o":257.72,"t":"2024-12-10T05:00:00Z","v":463321,"vw":254.430461},{"c":254.15,"h":255.92,"l":250.21,"n":11675,"o":254.5,"t":"2024-12-11T05:00:00Z","v":453468,"vw":253.444616},{"c":245.26,"h":255.47,"l":244.84,"n":16239,"o":255.02,"t":"2024-12-12T05:00:00Z","v":751061,"vw":247.958231},{"c":245.44,"h":249.51,"l":241.89,"n":14508,"o":246.01,"t":"2024-12-13T05:00:00Z","v":592047,"vw":245.338671},{"c":243.99,"h":247.9275,"l":242.13,"n":15691,"o":246.44,"t":"2024-12-16T05:00:00Z","v":598897,"vw":244.310415},{"c":246.58,"h":249.58,"l":240.4186,"n":11585,"o":242.7,"t":"2024-12-17T05:00:00Z","v":634408,"vw":246.304027},{"c":237.92,"h":247.05,"l":237.25,"n":13828,"o":245.67,"t":"2024-12-18T05:00:00Z","v":543219,"vw":240.693204},{"c":238.87,"h":242.87,"l":233.41,"n":18557,"o":238.11,"t":"2024-12-19T05:00:00Z","v":975521,"vw":238.238875},{"c":245.44,"h":247.21,"l":235.93,"n":17184,"o":239.45,"t":"2024-12-20T05:00:00Z","v":1663571,"vw":244.962781},{"c":242.26,"h":244.64,"l":237.12,"n":16242,"o":244.63,"t":"2024-12-23T05:00:00Z","v":718097,"vw":239.986532},{"c":243.25,"h":243.895,"l":236.7,"n":7127,"o":241.7,"t":"2024-12-24T05:00:00Z","v":253070,"vw":241.922414},{"c":242.5,"h":244.82,"l":240.43,"n":8241,"o":241.78,"t":"2024-12-26T05:00:00Z","v":358611,"vw":242.362696},{"c":237.97,"h":243.61,"l":237.15,"n":8788,"o":241.81,"t":"2024-12-27T05:00:00Z","v":342916,"vw":238.435184},{"c":236.01,"h":236.95,"l":233,"n":11338,"o":235.73,"t":"2024-12-30T05:00:00Z","v":382384,"vw":235.600951},{"c":235.31,"h":238.44,"l":235.16,"n":9526,"o":237.26,"t":"2024-12-31T05:00:00Z","v":370137,"vw":235.991499},{"c":233.62,"h":239.99,"l":232.25,"n":12486,"o":237.92,"t":"2025-01-02T05:00:00Z","v":392740,"vw":234.074687},{"c":234.28,"h":235.525,"l":232.345,"n":11439,"o":232.59,"t":"2025-01-03T05:00:00Z","v":411197,"vw":234.188246},{"c":233.15,"h":237.49,"l":231,"n":14474,"o":234.09,"t":"2025-01-06T05:00:00Z","v":561533,"vw":233.180357},{"c":235.95,"h":239.23,"l":232.98,"n":13379,"o":234,"t":"2025-01-07T05:00:00Z","v":628968,"vw":235.890429},{"c":240.55,"h":240.65,"l":234.106,"n":11254,"o":236.34,"t":"2025-01-08T05:00:00Z","v":653987,"vw":239.320466},{"c":237.98,"h":240.165,"l":232.82,"n":13994,"o":237.17,"t":"2025-01-10T05:00:00Z","v":706146,"vw":237.061131},{"c":258.27,"h":261.86,"l":236.87,"n":28214,"o":240,"t":"2025-01-13T05:00:00Z","v":1224383,"vw":255.478571},{"c":240.51,"h":259.6,"l":240.02,"n":17887,"o":258.74,"t":"2025-01-14T05:00:00Z","v":783774,"vw":244.400079},{"c":251.01,"h":255.295,"l":244,"n":19143,"o":244,"t":"2025-01-15T05:00:00Z","v":870964,"vw":252.240918},{"c":249.16,"h":256.93,"l":247.9,"n":15232,"o":252.54,"t":"2025-01-16T05:00:00Z","v":683947,"vw":250.240581},{"c":246.27,"h":253.5,"l":245.69,"n":15216,"o":251.28,"t":"2025-01-17T05:00:00Z","v":558134,"vw":248.467277},{"c":264.99,"h":265.02,"l":251.23,"n":22480,"o":251.37,"t":"2025-01-21T05:00:00Z","v":938878,"vw":262.585387},{"c":266.54,"h":269.14,"l":262.17,"n":19306,"o":265.71,"t":"2025-01-22T05:00:00Z","v":746392,"vw":266.179412},{"c":275.54,"h":277.22,"l":263.01,"n":16460,"o":266.85,"t":"2025-01-23T05:00:00Z","v":686452,"vw":273.771233},{"c":278.76,"h":279.67,"l":271.52,"n":18486,"o":273.43,"t":"2025-01-24T05:00:00Z","v":924189,"vw":277.866763},{"c":276.73,"h":287.22,"l":274.24,"n":18608,"o":277.01,"t":"2025-01-27T05:00:00Z","v":785896,"vw":279.730396},{"c":279.19,"h":283.555,"l":273.3273,"n":17865,"o":276.97,"t":"2025-01-28T05:00:00Z","v":611314,"vw":279.619158},{"c":273.99,"h":279.7,"l":273.45,"n":13049,"o":279.38,"t":"2025-01-29T05:00:00Z","v":381769,"vw":275.289276},{"c":277.16,"h":279.36,"l":269,"n":15548,"o":274.86,"t":"2025-01-30T05:00:00Z","v":561212,"vw":276.413824},{"c":271.31,"h":279.34,"l":270.26,"n":16337,"o":276.86,"t":"2025-01-31T05:00:00Z","v":648115,"vw":272.859697},{"c":274.55,"h":278.51,"l":266.21,"n":19398,"o":270.78,"t":"2025-02-03T05:00:00Z","v":779242,"vw":273.919733},{"c":271,"h":277.975,"l":269.05,"n":18501,"o":273.15,"t":"2025-02-04T05:00:00Z","v":742383,"vw":271.906672},{"c":276.31,"h":278.435,"l":272.15,"n":18828,"o":272.15,"t":"2025-02-05T05:00:00Z","v":749977,"vw":275.833562},{"c":278.25,"h":279.24,"l":274.05,"n":14515,"o":276.09,"t":"2025-02-06T05:00:00Z","v":528585,"vw":277.816338},{"c":276.19,"h":278.03,"l":272.35,"n":16522,"o":276.91,"t":"2025-02-07T05:00:00Z","v":465831,"vw":275.562662},{"c":274.06,"h":276.2299,"l":267.92,"n":16713,"o":275.41,"t":"2025-02-10T05:00:00Z","v":823163,"vw":273.021161},{"c":268.99,"h":273.23,"l":266.9821,"n":11156,"o":272.19,"t":"2025-02-11T05:00:00Z","v":283260,"vw":269.271279},{"c":265.96,"h":268.2,"l":261.6925,"n":21889,"o":265.93,"t":"2025-02-12T05:00:00Z","v":820730,"vw":265.021403},{"c":264.89,"h":268.515,"l":256.65,"n":16458,"o":258.595,"t":"2025-02-13T05:00:00Z","v":769155,"vw":264.748712},{"c":256.45,"h":264.87,"l":251.87,"n":20131,"o":264.02,"t":"2025-02-14T05:00:00Z","v":805993,"vw":255.52747},{"c":250,"h":260,"l":249.16,"n":21033,"o":256.95,"t":"2025-02-18T05:00:00Z","v":910256,"vw":251.053059},{"c":250.51,"h":254.01,"l":246.61,"n":16802,"o":250.19,"t":"2025-02-19T05:00:00Z","v":766312,"vw":250.374239},{"c":251,"h":252.99,"l":247,"n":16337,"o":249.21,"t":"2025-02-20T05:00:00Z","v":727789,"vw":251.025196},{"c":250.59,"h":253.7,"l":246.8535,"n":17100,"o":253.7,"t":"2025-02-21T05:00:00Z","v":653600,"vw":250.361681},{"c":248.94,"h":256.47,"l":248.45,"n":16342,"o":250.79,"t":"2025-02-24T05:00:00Z","v":689135,"vw":251.087646},{"c":245.2,"h":251.56,"l":238.455,"n":23847,"o":251.5,"t":"2025-02-25T05:00:00Z","v":1242057,"vw":243.648032},{"c":243.86,"h":251.595,"l":243.45,"n":15884,"o":246.72,"t":"2025-02-26T05:00:00Z","v":687302,"vw":246.399316},{"c":237.1,"h":246.38,"l":236.55,"n":21833,"o":244.73,"t":"2025-02-27T05:00:00Z","v":1157402,"vw":239.813905},{"c":246.75,"h":249.34,"l":236.5,"n":20943,"o":236.5,"t":"2025-02-28T05:00:00Z","v":1178627,"vw":245.117863},{"c":243.53,"h":249.9999,"l":241.91,"n":19591,"o":246.18,"t":"2025-03-03T05:00:00Z","v":833618,"vw":243.696609},{"c":242.93,"h":244.665,"l":238.42,"n":16128,"o":241.09,"t":"2025-03-04T05:00:00Z","v":545567,"vw":241.980466},{"c":249.23,"h":249.8225,"l":241.55,"n":14471,"o":243.02,"t":"2025-03-05T05:00:00Z","v":645251,"vw":247.904658},{"c":248.13,"h":252.84,"l":244.57,"n":16241,"o":244.57,"t":"2025-03-06T05:00:00Z","v":570727,"vw":248.530369},{"c":244.52,"h":251.12,"l":240.9752,"n":14456,"o":247.14,"t":"2025-03-07T05:00:00Z","v":476138,"vw":245.034496},{"c":233.07,"h":244.33,"l":232.84,"n":19121,"o":241.62,"t":"2025-03-10T04:00:00Z","v":566305,"vw":235.404386},{"c":238.74,"h":243.45,"l":230.79,"n":19936,"o":230.85,"t":"2025-03-11T04:00:00Z","v":603109,"vw":238.031807},{"c":242.43,"h":246.37,"l":240.39,"n":16346,"o":241.57,"t":"2025-03-12T04:00:00Z","v":593084,"vw":243.720564},{"c":241.75,"h":245.135,"l":239.02,"n":12451,"o":240.96,"t":"2025-03-13T04:00:00Z","v":475393,"vw":241.683512},{"c":241.76,"h":244.04,"l":239.53,"n":14029,"o":241.51,"t":"2025-03-14T04:00:00Z","v":478837,"vw":241.66426},{"c":253.11,"h":253.3,"l":240.9406,"n":16905,"o":242.69,"t":"2025-03-17T04:00:00Z","v":598264,"vw":249.256449},{"c":244.3,"h":263.295,"l":243.87,"n":21466,"o":254.21,"t":"2025-03-18T04:00:00Z","v":873932,"vw":248.046611},{"c":253.44,"h":255.35,"l":243.44,"n":22449,"o":243.44,"t":"2025-03-19T04:00:00Z","v":987481,"vw":252.084704},{"c":253.545,"h":261.9,"l":252.385,"n":21111,"o":254.09,"t":"2025-03-20T04:00:00Z","v":799079,"vw":257.042889},{"c":283.34,"h":289.44,"l":261,"n":56810,"o":261.82,"t":"2025-03-21T04:00:00Z","v":3150362,"vw":279.283764},{"c":290.7,"h":300.9,"l":287.77,"n":37509,"o":288.54,"t":"2025-03-24T04:00:00Z","v":1768154,"vw":294.288486},{"c":280.96,"h":292.6213,"l":280.33,"n":25856,"o":290.05,"t":"2025-03-25T04:00:00Z","v":1065502,"vw":284.208942},{"c":269.21,"h":281.205,"l":268.53,"n":23810,"o":280.05,"t":"2025-03-26T04:00:00Z","v":1073929,"vw":272.582032},{"c":271.02,"h":276.57,"l":264.13,"n":20194,"o":270,"t":"2025-03-27T04:00:00Z","v":984092,"vw":271.429061},{"c":268.46,"h":271.3,"l":264.88,"n":16583,"o":270.51,"t":"2025-03-28T04:00:00Z","v":684839,"vw":268.430796},{"c":270.02,"h":271.85,"l":258,"n":22556,"o":263.37,"t":"2025-03-31T04:00:00Z","v":1068431,"vw":267.21467},{"c":255.76,"h":273.605,"l":255.13,"n":19311,"o":272.52,"t":"2025-04-01T04:00:00Z","v":868393,"vw":259.733208},{"c":266.83,"h":267.29,"l":252.07,"n":19420,"o":252.9,"t":"2025-04-02T04:00:00Z","v":886911,"vw":263.082192},{"c":262.16,"h":264.65,"l":258.65,"n":23860,"o":263,"t":"2025-04-03T04:00:00Z","v":1028436,"vw":261.642834},{"c":235.74,"h":259.16,"l":235.57,"n":37982,"o":257.14,"t":"2025-04-04T04:00:00Z","v":1881632,"vw":243.268532},{"c":232.95,"h":241.83,"l":220,"n":35749,"o":226.5,"t":"2025-04-07T04:00:00Z","v":1561129,"vw":231.72332},{"c":224.32,"h":246.15,"l":220.4207,"n":27174,"o":246.15,"t":"2025-04-08T04:00:00Z","v":1033167,"vw":228.230131},{"c":243.27,"h":245.56,"l":205.87,"n":41092,"o":220.33,"t":"2025-04-09T04:00:00Z","v":2099706,"vw":230.79137},{"c":226.28,"h":235.33,"l":214.76,"n":35898,"o":235.22,"t":"2025-04-10T04:00:00Z","v":1655877,"vw":225.486164},{"c":237.77,"h":240,"l":220.538,"n":34527,"o":223.31,"t":"2025-04-11T04:00:00Z","v":1577348,"vw":235.410177},{"c":240.01,"h":241.83,"l":234.1821,"n":19748,"o":241.83,"t":"2025-04-14T04:00:00Z","v":926566,"vw":238.91957},{"c":230.93,"h":242.15,"l":228.055,"n":23312,"o":241.37,"t":"2025-04-15T04:00:00Z","v":1025890,"vw":231.639031},{"c":230.5,"h":234.5,"l":225.8448,"n":23147,"o":230.98,"t":"2025-04-16T04:00:00Z","v":1010678,"vw":230.859817},{"c":234.56,"h":235.12,"l":228.96,"n":14738,"o":230.48,"t":"2025-04-17T04:00:00Z","v":601350,"vw":233.564621},{"c":232.75,"h":237.77,"l":228.28,"n":15794,"o":230.36,"t":"2025-04-21T04:00:00Z","v":796450,"vw":232.446979},{"c":236.75,"h":238.63,"l":231.7553,"n":15629,"o":234.32,"t":"2025-04-22T04:00:00Z","v":885957,"vw":235.76987},{"c":241.97,"h":248.59,"l":240.01,"n":18102,"o":243.92,"t":"2025-04-23T04:00:00Z","v":752903,"vw":242.352735},{"c":242.61,"h":243.685,"l":238.62,"n":14612,"o":241.74,"t":"2025-04-24T04:00:00Z","v":678928,"vw":241.808619},{"c":251.56,"h":253.25,"l":240,"n":20090,"o":241.9,"t":"2025-04-25T04:00:00Z","v":836371,"vw":250.048582},{"c":254.85,"h":256.565,"l":252.26,"n":14169,"o":252.83,"t":"2025-04-28T04:00:00Z","v":510782,"vw":254.377528},{"c":257.19,"h":260.535,"l":253.828,"n":20462,"o":256.14,"t":"2025-04-29T04:00:00Z","v":941581,"vw":257.780297},{"c":263.24,"h":263.68,"l":253.47,"n":22779,"o":256.99,"t":"2025-04-30T04:00:00Z","v":949410,"vw":260.816452},{"c":255.13,"h":265.91,"l":247.705,"n":29572,"o":257.14,"t":"2025-05-01T04:00:00Z","v":1519744,"vw":256.234436},{"c":259.39,"h":265,"l":257.12,"n":19378,"o":259.5,"t":"2025-05-02T04:00:00Z","v":729712,"vw":259.502519},{"c":273.55,"h":273.97,"l":257.23,"n":26635,"o":259.09,"t":"2025-05-05T04:00:00Z","v":1233432,"vw":270.695219},{"c":269.81,"h":276.47,"l":267.62,"n":33214,"o":269.89,"t":"2025-05-06T04:00:00Z","v":1564154,"vw":270.747291},{"c":276.55,"h":277.845,"l":269.72,"n":18981,"o":270,"t":"2025-05-07T04:00:00Z","v":763334,"vw":276.047448},{"c":258.35,"h":270,"l":245.96,"n":36238,"o":267.63,"t":"2025-05-08T04:00:00Z","v":1704382,"vw":256.564544},{"c":251.15,"h":260,"l":250.35,"n":17387,"o":259.92,"t":"2025-05-09T04:00:00Z","v":656363,"vw":253.385239},{"c":270.19,"h":270.2,"l":252.7875,"n":27473,"o":255.48,"t":"2025-05-12T04:00:00Z","v":1252040,"vw":262.969414},{"c":266.86,"h":268.07,"l":261.45,"n":21015,"o":267.4,"t":"2025-05-13T04:00:00Z","v":723504,"vw":265.945512},{"c":267.55,"h":270,"l":261.85,"n":19316,"o":267.27,"t":"2025-05-14T04:00:00Z","v":700397,"vw":266.501958},{"c":283.4,"h":285,"l":266.18,"n":31511,"o":269.53,"t":"2025-05-15T04:00:00Z","v":1264454,"vw":280.057623},{"c":285.31,"h":289.75,"l":280.595,"n":25735,"o":281.02,"t":"2025-05-16T04:00:00Z","v":1193506,"vw":286.010292},{"c":291.86,"h":296.8,"l":285.41,"n":25830,"o":287.44,"t":"2025-05-19T04:00:00Z","v":929467,"vw":290.487608},{"c":291.68,"h":292.99,"l":288.25,"n":17952,"o":292.28,"t":"2025-05-20T04:00:00Z","v":627259,"vw":290.485098},{"c":292.58,"h":298.23,"l":288.74,"n":25944,"o":291.5,"t":"2025-05-21T04:00:00Z","v":930234,"vw":292.777164},{"c":289,"h":291.54,"l":284.425,"n":16295,"o":290.73,"t":"2025-05-22T04:00:00Z","v":614991,"vw":288.606719},{"c":289.96,"h":291.22,"l":284.19,"n":16979,"o":286.385,"t":"2025-05-23T04:00:00Z","v":757018,"vw":287.947109},{"c":290.1,"h":295.44,"l":289.225,"n":20024,"o":295.44,"t":"2025-05-27T04:00:00Z","v":737929,"vw":291.341152},{"c":285.56,"h":291.54,"l":285.55,"n":21551,"o":291.07,"t":"2025-05-28T04:00:00Z","v":905329,"vw":288.58694},{"c":292.9,"h":293.22,"l":284.73,"n":21474,"o":287.65,"t":"2025-05-29T04:00:00Z","v":965795,"vw":291.923115},{"c":304.56,"h":306,"l":287.2,"n":45448,"o":292.45,"t":"2025-05-30T04:00:00Z","v":3116163,"vw":302.863569},{"c":306.09,"h":307.19,"l":299.52,"n":25397,"o":303.095,"t":"2025-06-02T04:00:00Z","v":1132004,"vw":304.275571},{"c":303.77,"h":307.845,"l":301.515,"n":26710,"o":306,"t":"2025-06-03T04:00:00Z","v":965349,"vw":304.590349},{"c":305.31,"h":308.93,"l":302.335,"n":20839,"o":303.22,"t":"2025-06-04T04:00:00Z","v":563089,"vw":305.88184},{"c":308,"h":308.53,"l":300.75,"n":17564,"o":304.55,"t":"2025-06-05T04:00:00Z","v":762007,"vw":306.770819},{"c":300.83,"h":310.22,"l":300.27,"n":23622,"o":309,"t":"2025-06-06T04:00:00Z","v":954848,"vw":302.65953},{"c":304,"h":306.17,"l":297.67,"n":18183,"o":303.8,"t":"2025-06-09T04:00:00Z","v":609653,"vw":303.686094},{"c":302.46,"h":308.89,"l":301.34,"n":18026,"o":303.81,"t":"2025-06-10T04:00:00Z","v":515086,"vw":303.446618},{"c":298.58,"h":303.85,"l":298.25,"n":16927,"o":303.18,"t":"2025-06-11T04:00:00Z","v":456351,"vw":300.158515},{"c":304.67,"h":307.48,"l":295.82,"n":17445,"o":300.48,"t":"2025-06-12T04:00:00Z","v":874902,"vw":304.681608},{"c":307.99,"h":308.02,"l":300.97,"n":14640,"o":300.97,"t":"2025-06-13T04:00:00Z","v":571872,"vw":306.416872},{"c":308.78,"h":309.63,"l":302.32,"n":19690,"o":306.45,"t":"2025-06-16T04:00:00Z","v":520205,"vw":307.681787},{"c":308.71,"h":309.06,"l":303.31,"n":14435,"o":305.12,"t":"2025-06-17T04:00:00Z","v":570558,"vw":306.791145},{"c":312.32,"h":317.54,"l":306.7,"n":21800,"o":309.17,"t":"2025-06-18T04:00:00Z","v":981185,"vw":313.055715},{"c":309.7,"h":314.5,"l":308.78,"n":19807,"o":312.995,"t":"2025-06-20T04:00:00Z","v":1336971,"vw":310.223298},{"c":313.13,"h":314.7775,"l":308.46,"n":15181,"o":310.6,"t":"2025-06-23T04:00:00Z","v":503130,"vw":312.249636},{"c":325,"h":326.03,"l":309.96,"n":22506,"o":316.51,"t":"2025-06-24T04:00:00Z","v":1000030,"vw":321.577239},{"c":321.94,"h":324.32,"l":320.71,"n":14837,"o":323.51,"t":"2025-06-25T04:00:00Z","v":632571,"vw":322.542091},{"c":318.25,"h":324.9999,"l":315,"n":18237,"o":324.93,"t":"2025-06-26T04:00:00Z","v":663904,"vw":318.017641},{"c":322.83,"h":323.2,"l":315.14,"n":27820,"o":317.33,"t":"2025-06-27T04:00:00Z","v":2052212,"vw":321.805499},{"c":326.09,"h":327.21,"l":320.57,"n":20913,"o":324.77,"t":"2025-06-30T04:00:00Z","v":943623,"vw":325.013997},{"c":322.06,"h":326.64,"l":315.03,"n":28028,"o":324.77,"t":"2025-07-01T04:00:00Z","v":1240081,"vw":322.059572},{"c":329.77,"h":330,"l":319.4,"n":25900,"o":319.62,"t":"2025-07-02T04:00:00Z","v":967743,"vw":326.867258},{"c":331.91,"h":333.7,"l":327.88,"n":14044,"o":330,"t":"2025-07-03T04:00:00Z","v":431157,"vw":331.20991},{"c":324.13,"h":328.24,"l":314.1,"n":29391,"o":328.24,"t":"2025-07-07T04:00:00Z","v":1294593,"vw":321.033291},{"c":317.5,"h":328.99,"l":315.81,"n":22819,"o":324.13,"t":"2025-07-08T04:00:00Z","v":972969,"vw":320.389248},{"c":320.87,"h":322.68,"l":313.74,"n":26753,"o":316.87,"t":"2025-07-09T04:00:00Z","v":1039484,"vw":318.953975},{"c":322.64,"h":324.82,"l":319.15,"n":15190,"o":322.47,"t":"2025-07-10T04:00:00Z","v":489398,"vw":322.507756},{"c":314.94,"h":321.12,"l":312.96,"n":23054,"o":321.12,"t":"2025-07-11T04:00:00Z","v":1081910,"vw":315.731567},{"c":315.75,"h":319.18,"l":313.76,"n":19127,"o":314.94,"t":"2025-07-14T04:00:00Z","v":629609,"vw":316.436767},{"c":311.12,"h":316.9,"l":309.57,"n":22961,"o":316.9,"t":"2025-07-15T04:00:00Z","v":927335,"vw":311.568227},{"c":322.81,"h":323.41,"l":311.255,"n":20219,"o":314.52,"t":"2025-07-16T04:00:00Z","v":1234128,"vw":319.919707},{"c":324.69,"h":329.87,"l":321.06,"n":17975,"o":321.2,"t":"2025-07-17T04:00:00Z","v":744566,"vw":324.263327},{"c":320.53,"h":325.62,"l":317.88,"n":15943,"o":325.62,"t":"2025-07-18T04:00:00Z","v":581322,"vw":320.430348},{"c":320.52,"h":328.695,"l":320.26,"n":17806,"o":324.98,"t":"2025-07-21T04:00:00Z","v":744530,"vw":321.622786},{"c":325.28,"h":326.295,"l":320.18,"n":19546,"o":321.57,"t":"2025-07-22T04:00:00Z","v":1273708,"vw":324.79155},{"c":325.64,"h":329.335,"l":322.3,"n":19682,"o":325.28,"t":"2025-07-23T04:00:00Z","v":912188,"vw":326.178324},{"c":328,"h":332.185,"l":324.3,"n":18245,"o":326.35,"t":"2025-07-24T04:00:00Z","v":677122,"vw":328.755835},{"c":328.81,"h":331.5,"l":324.55,"n":17069,"o":331.5,"t":"2025-07-25T04:00:00Z","v":666676,"vw":328.148838},{"c":324.79,"h":331.43,"l":324.78,"n":17535,"o":329,"t":"2025-07-28T04:00:00Z","v":1032041,"vw":327.804853},{"c":330.55,"h":331.06,"l":323.74,"n":20556,"o":328.92,"t":"2025-07-29T04:00:00Z","v":862482,"vw":328.132217},{"c":339.8,"h":345.98,"l":333.03,"n":36633,"o":335,"t":"2025-07-30T04:00:00Z","v":2058263,"vw":341.425295},{"c":392.24,"h":402.4313,"l":350,"n":65092,"o":350,"t":"2025-07-31T04:00:00Z","v":3353586,"vw":389.344948},{"c":401.8,"h":401.8,"l":382.19,"n":38780,"o":388.68,"t":"2025-08-01T04:00:00Z","v":1781357,"vw":396.650507},{"c":419.555,"h":422.64,"l":398.91,"n":35190,"o":406.65,"t":"2025-08-04T04:00:00Z","v":1455503,"vw":416.235976},{"c":418.91,"h":426.76,"l":410.49,"n":37148,"o":416.64,"t":"2025-08-05T04:00:00Z","v":1807615,"vw":419.657614},{"c":428.14,"h":428.69,"l":415,"n":30107,"o":418.76,"t":"2025-08-06T04:00:00Z","v":1181810,"vw":423.773312},{"c":435.1,"h":436.77,"l":425.805,"n":31375,"o":429.33,"t":"2025-08-07T04:00:00Z","v":1152674,"vw":432.179118},{"c":438.93,"h":439.36,"l":427.66,"n":22779,"o":435.1,"t":"2025-08-08T04:00:00Z","v":901275,"vw":435.045136},{"c":435,"h":445.2,"l":426.19,"n":25560,"o":433.65,"t":"2025-08-11T04:00:00Z","v":988644,"vw":438.23729},{"c":429.93,"h":436.995,"l":428.3,"n":29254,"o":434.58,"t":"2025-08-12T04:00:00Z","v":1508236,"vw":431.008527},{"c":432.52,"h":438.23,"l":421.811,"n":32771,"o":428.43,"t":"2025-08-13T04:00:00Z","v":2094449,"vw":429.517336},{"c":442.73,"h":443.98,"l":428.99,"n":28411,"o":433.59,"t":"2025-08-14T04:00:00Z","v":1263485,"vw":438.540101},{"c":448.91,"h":449.52,"l":438.215,"n":19878,"o":440.66,"t":"2025-08-15T04:00:00Z","v":713356,"vw":446.59596},{"c":456.87,"h":457.915,"l":447.1,"n":24777,"o":450,"t":"2025-08-18T04:00:00Z","v":1608844,"vw":455.183669},{"c":458.28,"h":462.88,"l":450.88,"n":20250,"o":457,"t":"2025-08-19T04:00:00Z","v":1322098,"vw":458.457872},{"c":458.31,"h":466.31,"l":456.055,"n":23723,"o":459.34,"t":"2025-08-20T04:00:00Z","v":1223522,"vw":460.191461},{"c":467.55,"h":467.71,"l":454.68,"n":19739,"o":459.62,"t":"2025-08-21T04:00:00Z","v":760122,"vw":464.482518},{"c":454.38,"h":469.81,"l":454.2,"n":29626,"o":469.17,"t":"2025-08-22T04:00:00Z","v":1075672,"vw":458.905326},{"c":443.64,"h":458.75,"l":442.375,"n":25905,"o":453.37,"t":"2025-08-25T04:00:00Z","v":1200028,"vw":446.502428},{"c":451.2,"h":451.4968,"l":444.25,"n":23575,"o":451.4968,"t":"2025-08-26T04:00:00Z","v":1183717,"vw":449.58515},{"c":454.18,"h":455.4475,"l":447.63,"n":19388,"o":449.05,"t":"2025-08-27T04:00:00Z","v":906745,"vw":452.206546},{"c":452.33,"h":457.29,"l":451.12,"n":16624,"o":452.01,"t":"2025-08-28T04:00:00Z","v":641007,"vw":453.542788},{"c":446.51,"h":453.96,"l":444.79,"n":18559,"o":452.22,"t":"2025-08-29T04:00:00Z","v":825553,"vw":447.55833},{"c":447,"h":454.4999,"l":441.5,"n":25935,"o":445.84,"t":"2025-09-02T04:00:00Z","v":1072194,"vw":448.524991},{"c":447.43,"h":456.1804,"l":442.73,"n":30453,"o":444.77,"t":"2025-09-03T04:00:00Z","v":1301079,"vw":448.55034},{"c":453.54,"h":458.3,"l":447.11,"n":18521,"o":449.43,"t":"2025-09-04T04:00:00Z","v":714264,"vw":453.623737},{"c":452,"h":455.28,"l":444.655,"n":20807,"o":453.45,"t":"2025-09-05T04:00:00Z","v":750854,"vw":451.887008},{"c":455.03,"h":463,"l":452.845,"n":24255,"o":457.31,"t":"2025-09-08T04:00:00Z","v":925972,"vw":456.617613},{"c":482.13,"h":484.21,"l":455.3,"n":61386,"o":461.115,"t":"2025-09-09T04:00:00Z","v":3217762,"vw":473.631463},{"c":469.31,"h":480.045,"l":461.47,"n":37324,"o":478.5,"t":"2025-09-10T04:00:00Z","v":1817375,"vw":469.13783},{"c":468.58,"h":474.34,"l":465.16,"n":24436,"o":474.34,"t":"2025-09-11T04:00:00Z","v":1004769,"vw":468.414941},{"c":465.89,"h":475.6899,"l":465.48,"n":18580,"o":468.29,"t":"2025-09-12T04:00:00Z","v":630781,"vw":467.616207},{"c":461.14,"h":466.2411,"l":454.51,"n":24525,"o":464.8,"t":"2025-09-15T04:00:00Z","v":910067,"vw":460.827559},{"c":461.24,"h":467.28,"l":457.99,"n":20132,"o":465.135,"t":"2025-09-16T04:00:00Z","v":773501,"vw":461.434162},{"c":451.725,"h":463.88,"l":450.7,"n":32543,"o":455.76,"t":"2025-09-17T04:00:00Z","v":1445600,"vw":455.076871},{"c":452.17,"h":456.94,"l":443.75,"n":29736,"o":453.995,"t":"2025-09-18T04:00:00Z","v":1061008,"vw":450.995155},{"c":453.56,"h":457.68,"l":450.72,"n":18247,"o":457.68,"t":"2025-09-19T04:00:00Z","v":1713315,"vw":453.602837},{"c":458.92,"h":462.88,"l":450.225,"n":22359,"o":453.56,"t":"2025-09-22T04:00:00Z","v":971763,"vw":458.597038},{"c":454.41,"h":457.47,"l":450.5,"n":21275,"o":452.83,"t":"2025-09-23T04:00:00Z","v":1024608,"vw":454.428471},{"c":458.37,"h":462.69,"l":450.97,"n":23719,"o":454.35,"t":"2025-09-24T04:00:00Z","v":975991,"vw":458.117913},{"c":449.58,"h":459,"l":446.42,"n":20729,"o":457.03,"t":"2025-09-25T04:00:00Z","v":685313,"vw":449.814257},{"c":446.4,"h":453.045,"l":442.51,"n":23877,"o":453.045,"t":"2025-09-26T04:00:00Z","v":812999,"vw":446.15794},{"c":447.49,"h":451.63,"l":446.3,"n":17456,"o":448,"t":"2025-09-29T04:00:00Z","v":719079,"vw":448.301653},{"c":456,"h":459.3,"l":445.22,"n":26130,"o":445.22,"t":"2025-09-30T04:00:00Z","v":1379551,"vw":455.361017},{"c":460.65,"h":467.42,"l":453.31,"n":31455,"o":456,"t":"2025-10-01T04:00:00Z","v":1370050,"vw":461.038006},{"c":460.99,"h":461.53,"l":446.1791,"n":28227,"o":457.64,"t":"2025-10-02T04:00:00Z","v":1269237,"vw":454.832519},{"c":456.35,"h":465.005,"l":448.47,"n":24975,"o":465.005,"t":"2025-10-03T04:00:00Z","v":969089,"vw":454.861012},{"c":452,"h":458.69,"l":449.92,"n":22277,"o":458.69,"t":"2025-10-06T04:00:00Z","v":918501,"vw":453.810241},{"c":459.58,"h":462.63,"l":448.95,"n":22524,"o":456.94,"t":"2025-10-07T04:00:00Z","v":791895,"vw":457.848017},{"c":450.68,"h":464.46,"l":449.72,"n":21688,"o":464.46,"t":"2025-10-08T04:00:00Z","v":929883,"vw":454.082588},{"c":456.95,"h":459.57,"l":448.83,"n":27375,"o":451,"t":"2025-10-09T04:00:00Z","v":1051960,"vw":456.186495},{"c":460.46,"h":460.6,"l":451,"n":27004,"o":460.28,"t":"2025-10-10T04:00:00Z","v":937064,"vw":457.929131},{"c":464.95,"h":473.65,"l":453.825,"n":25638,"o":456.13,"t":"2025-10-13T04:00:00Z","v":1579240,"vw":467.436004},{"c":469.36,"h":479.693,"l":457.7343,"n":29502,"o":462.13,"t":"2025-10-14T04:00:00Z","v":1435825,"vw":471.477496},{"c":470.27,"h":485.28,"l":467.5001,"n":30217,"o":469.19,"t":"2025-10-15T04:00:00Z","v":1475359,"vw":473.997857},{"c":481.07,"h":488.385,"l":470.46,"n":29127,"o":474.39,"t":"2025-10-16T04:00:00Z","v":964728,"vw":482.848082},{"c":481.67,"h":492.62,"l":476.44,"n":25647,"o":481.65,"t":"2025-10-17T04:00:00Z","v":1029195,"vw":484.337791},{"c":491.22,"h":495.55,"l":476.82,"n":29357,"o":476.82,"t":"2025-10-20T04:00:00Z","v":950011,"vw":487.325268},{"c":474,"h":490.05,"l":471.4,"n":25116,"o":488.42,"t":"2025-10-21T04:00:00Z","v":826254,"vw":475.831128},{"c":464.9,"h":480.53,"l":461.21,"n":28159,"o":477.66,"t":"2025-10-22T04:00:00Z","v":950023,"vw":466.13005},{"c":464,"h":468.86,"l":456.9,"n":21695,"o":464.71,"t":"2025-10-23T04:00:00Z","v":683376,"vw":462.995178},{"c":463.43,"h":469.29,"l":459.38,"n":23243,"o":468.68,"t":"2025-10-24T04:00:00Z","v":771302,"vw":463.600199},{"c":478.58,"h":485.36,"l":465.55,"n":27914,"o":465.56,"t":"2025-10-27T04:00:00Z","v":1174680,"vw":476.959539},{"c":475.91,"h":484.61,"l":473.2901,"n":22563,"o":476.5,"t":"2025-10-28T04:00:00Z","v":836305,"vw":478.043054},{"c":481.59,"h":482.73,"l":467.0905,"n":33622,"o":475.19,"t":"2025-10-29T04:00:00Z","v":1360223,"vw":478.191923},{"c":449.56,"h":472.36,"l":436.5119,"n":51286,"o":450,"t":"2025-10-30T04:00:00Z","v":2313994,"vw":449.947119},{"c":456.04,"h":459.77,"l":441.22,"n":34648,"o":449,"t":"2025-10-31T04:00:00Z","v":1817670,"vw":453.067276},{"c":434.07,"h":457.26,"l":429.6,"n":50926,"o":454.58,"t":"2025-11-03T05:00:00Z","v":1556549,"vw":435.604782},{"c":423.47,"h":431.5,"l":421.83,"n":40348,"o":429.9,"t":"2025-11-04T05:00:00Z","v":1170232,"vw":425.22054},{"c":434.56,"h":438.53,"l":417,"n":32491,"o":422.11,"t":"2025-11-05T05:00:00Z","v":974550,"vw":433.624996},{"c":440.49,"h":445.5,"l":429,"n":25283,"o":431.78,"t":"2025-11-06T05:00:00Z","v":700509,"vw":439.410807},{"c":442.7,"h":443.69,"l":430.835,"n":25002,"o":437.81,"t":"2025-11-07T05:00:00Z","v":822669,"vw":438.347379},{"c":441.7,"h":449.68,"l":440.93,"n":26069,"o":445,"t":"2025-11-10T05:00:00Z","v":739044,"vw":444.465809},{"c":451.95,"h":455.2,"l":441.21,"n":27165,"o":443.53,"t":"2025-11-11T05:00:00Z","v":981717,"vw":450.935634},{"c":452.74,"h":459.2699,"l":446.71,"n":31149,"o":450.63,"t":"2025-11-12T05:00:00Z","v":937690,"vw":453.787372},{"c":453.97,"h":456.14,"l":447.12,"n":28034,"o":450.67,"t":"2025-11-13T05:00:00Z","v":798910,"vw":452.28524},{"c":449.16,"h":461.96,"l":448.28,"n":36464,"o":453.87,"t":"2025-11-14T05:00:00Z","v":968547,"vw":453.156383},{"c":460.54,"h":463.92,"l":449,"n":35154,"o":449,"t":"2025-11-17T05:00:00Z","v":962080,"vw":459.329849},{"c":462.3,"h":469.11,"l":456.27,"n":30396,"o":458.15,"t":"2025-11-18T05:00:00Z","v":668666,"vw":463.900208},{"c":460.76,"h":465.32,"l":456.9,"n":32707,"o":462.27,"t":"2025-11-19T05:00:00Z","v":893894,"vw":461.345941},{"c":445.79,"h":467.73,"l":445.34,"n":34804,"o":463.32,"t":"2025-11-20T05:00:00Z","v":787662,"vw":451.981492},{"c":436.38,"h":449.53,"l":433.5,"n":42742,"o":448.23,"t":"2025-11-21T05:00:00Z","v":1298052,"vw":438.453406},{"c":434.23,"h":444.67,"l":420.3,"n":47780,"o":439.46,"t":"2025-11-24T05:00:00Z","v":1750352,"vw":433.412789},{"c":429.8,"h":441.82,"l":428.57,"n":32846,"o":436.84,"t":"2025-11-25T05:00:00Z","v":1009228,"vw":430.953693},{"c":445.12,"h":447.69,"l":430.27,"n":30163,"o":432.87,"t":"2025-11-26T05:00:00Z","v":908163,"vw":443.053623},{"c":451.23,"h":455.755,"l":444.43,"n":21228,"o":448.18,"t":"2025-11-28T05:00:00Z","v":563871,"vw":452.713602},{"c":454.56,"h":462.93,"l":448.265,"n":36100,"o":450,"t":"2025-12-01T05:00:00Z","v":1070657,"vw":454.730218},{"c":464.93,"h":472.48,"l":453.005,"n":34351,"o":453.9,"t":"2025-12-02T05:00:00Z","v":1204115,"vw":465.453695},{"c":473.29,"h":479.79,"l":460.41,"n":32919,"o":466.485,"t":"2025-12-03T05:00:00Z","v":1092993,"vw":472.170289},{"c":465.34,"h":477.06,"l":463.03,"n":29756,"o":472.67,"t":"2025-12-04T05:00:00Z","v":983982,"vw":468.02981},{"c":458.12,"h":473.5,"l":455.32,"n":24415,"o":468.29,"t":"2025-12-05T05:00:00Z","v":627353,"vw":459.310528},{"c":430.02,"h":449.78,"l":423.45,"n":45231,"o":447,"t":"2025-12-08T05:00:00Z","v":2411635,"vw":433.239351},{"c":415.21,"h":433.305,"l":412.31,"n":35141,"o":430.45,"t":"2025-12-09T05:00:00Z","v":1610475,"vw":418.826898},{"c":404.46,"h":417,"l":403.8,"n":36213,"o":416.54,"t":"2025-12-10T05:00:00Z","v":1188960,"vw":407.045445},{"c":412.63,"h":414.22,"l":402.22,"n":33915,"o":403.36,"t":"2025-12-11T05:00:00Z","v":1284788,"vw":408.605761},{"c":397.55,"h":410.04,"l":387.03,"n":44712,"o":408.86,"t":"2025-12-12T05:00:00Z","v":1659227,"vw":395.27079},{"c":391.5,"h":402.33,"l":390,"n":40791,"o":394.22,"t":"2025-12-15T05:00:00Z","v":1483326,"vw":394.871252},{"c":391.17,"h":399.64,"l":388.54,"n":34689,"o":390.65,"t":"2025-12-16T05:00:00Z","v":1345516,"vw":391.5933},{"c":392.1,"h":400.24,"l":389,"n":30964,"o":394.18,"t":"2025-12-17T05:00:00Z","v":1041476,"vw":392.969101},{"c":396.04,"h":404.19,"l":391.51,"n":39903,"o":394.49,"t":"2025-12-18T05:00:00Z","v":1714954,"vw":398.179508},{"c":400.23,"h":408.15,"l":395.97,"n":52681,"o":399.11,"t":"2025-12-19T05:00:00Z","v":12576505,"vw":400.804498},{"c":407.73,"h":413.59,"l":403.2,"n":31286,"o":409.6,"t":"2025-12-22T05:00:00Z","v":1052983,"vw":408.062039},{"c":398.7,"h":407.425,"l":395.99,"n":28244,"o":404.72,"t":"2025-12-23T05:00:00Z","v":792295,"vw":399.007777},{"c":400.69,"h":401.47,"l":395.05,"n":12914,"o":395.99,"t":"2025-12-24T05:00:00Z","v":408233,"vw":399.716934},{"c":400.59,"h":404.58,"l":397.31,"n":16165,"o":404.58,"t":"2025-12-26T05:00:00Z","v":401455,"vw":400.275357},{"c":398.82,"h":402.72,"l":397.05,"n":22204,"o":400.1,"t":"2025-12-29T05:00:00Z","v":638375,"vw":399.033102},{"c":397.25,"h":398.4,"l":393.64,"n":20996,"o":394.81,"t":"2025-12-30T05:00:00Z","v":504789,"vw":396.448545},{"c":397.65,"h":402.4375,"l":397.25,"n":23863,"o":397.25,"t":"2025-12-31T05:00:00Z","v":768860,"vw":399.392989},{"c":400.17,"h":407.22,"l":396.08,"n":23267,"o":399.34,"t":"2026-01-02T05:00:00Z","v":730517,"vw":399.873992},{"c":397.83,"h":400,"l":383.84,"n":33246,"o":397.57,"t":"2026-01-05T05:00:00Z","v":1093904,"vw":392.395132},{"c":406.4,"h":409.18,"l":384.42,"n":41297,"o":396.23,"t":"2026-01-06T05:00:00Z","v":1612994,"vw":399.669122},{"c":422.5,"h":427.05,"l":405.51,"n":36896,"o":405.51,"t":"2026-01-07T05:00:00Z","v":1426278,"vw":422.885248},{"c":399.4,"h":425.19,"l":393.48,"n":35724,"o":420.18,"t":"2026-01-08T05:00:00Z","v":1400657,"vw":405.802981},{"c":398.29,"h":409.575,"l":392.56,"n":40061,"o":399.4,"t":"2026-01-09T05:00:00Z","v":1440224,"vw":400.290859},{"c":370.91,"h":378.605,"l":353.52,"n":86383,"o":377.82,"t":"2026-01-12T05:00:00Z","v":3808067,"vw":366.98665},{"c":369.96,"h":376.88,"l":366.92,"n":44911,"o":369.1,"t":"2026-01-13T05:00:00Z","v":1625677,"vw":370.893449},{"c":366.86,"h":371.71,"l":359.95,"n":33358,"o":369.95,"t":"2026-01-14T05:00:00Z","v":1250044,"vw":365.143602},{"c":359.26,"h":372.82,"l":356.83,"n":30639,"o":368.54,"t":"2026-01-15T05:00:00Z","v":911176,"vw":361.893377},{"c":359.27,"h":367.2,"l":355.46,"n":33788,"o":362.29,"t":"2026-01-16T05:00:00Z","v":1527370,"vw":359.344733},{"c":355.53,"h":355.74,"l":347.765,"n":43311,"o":350.7,"t":"2026-01-20T05:00:00Z","v":1722679,"vw":352.662992},{"c":365.46,"h":366,"l":351.55,"n":35687,"o":353.01,"t":"2026-01-21T05:00:00Z","v":1523470,"vw":360.046187},{"c":370,"h":376.87,"l":363.36,"n":33124,"o":365.5,"t":"2026-01-22T05:00:00Z","v":1875372,"vw":370.760856},{"c":357.98,"h":371.33,"l":356.72,"n":33759,"o":368.2,"t":"2026-01-23T05:00:00Z","v":1636801,"vw":361.508575},{"c":361.35,"h":364.07,"l":352.5,"n":27480,"o":357.98,"t":"2026-01-26T05:00:00Z","v":936370,"vw":360.278334},{"c":354.75,"h":368.07,"l":354.69,"n":25403,"o":361.55,"t":"2026-01-27T05:00:00Z","v":988087,"vw":358.641984},{"c":349.58,"h":356.84,"l":348,"n":30256,"o":353.66,"t":"2026-01-28T05:00:00Z","v":1099190,"vw":350.423507},{"c":346.79,"h":350.34,"l":345.01,"n":41474,"o":349.37,"t":"2026-01-29T05:00:00Z","v":1682030,"vw":347.260057},{"c":338.06,"h":346.5,"l":336.39,"n":39972,"o":343.1,"t":"2026-01-30T05:00:00Z","v":1648568,"vw":339.069456},{"c":339.11,"h":342.33,"l":333,"n":39116,"o":337.42,"t":"2026-02-02T05:00:00Z","v":1911150,"vw":338.957909},{"c":351.8,"h":352.82,"l":337.59,"n":38539,"o":338.49,"t":"2026-02-03T05:00:00Z","v":2152860,"vw":348.340121},{"c":351.96,"h":355.49,"l":347.08,"n":33221,"o":354,"t":"2026-02-04T05:00:00Z","v":1779461,"vw":351.531784},{"c":331.24,"h":350.495,"l":327.27,"n":57242,"o":350.495,"t":"2026-02-05T05:00:00Z","v":2620979,"vw":334.108257},{"c":328.16,"h":340.07,"l":326.51,"n":42238,"o":331.61,"t":"2026-02-06T05:00:00Z","v":1476914,"vw":330.302636},{"c":320,"h":329.923,"l":319.26,"n":40223,"o":325.49,"t":"2026-02-09T05:00:00Z","v":1392019,"vw":321.643978},{"c":322.98,"h":325.98,"l":317.89,"n":42381,"o":322.68,"t":"2026-02-10T05:00:00Z","v":1865664,"vw":321.973646},{"c":322.28,"h":325.035,"l":317.8,"n":38486,"o":322.14,"t":"2026-02-11T05:00:00Z","v":1582249,"vw":321.985726},{"c":308.48,"h":315.51,"l":298,"n":59948,"o":314.42,"t":"2026-02-12T05:00:00Z","v":2897726,"vw":307.096462},{"c":314.4,"h":318.44,"l":302.55,"n":36183,"o":302.55,"t":"2026-02-13T05:00:00Z","v":1476326,"vw":312.657732},{"c":332.61,"h":336.21,"l":315.625,"n":41047,"o":316.8,"t":"2026-02-17T05:00:00Z","v":1516389,"vw":331.849504},{"c":332.68,"h":335.8,"l":324.53,"n":34250,"o":328.86,"t":"2026-02-18T05:00:00Z","v":1151205,"vw":331.777049},{"c":339.37,"h":339.61,"l":326.33,"n":31177,"o":332.24,"t":"2026-02-19T05:00:00Z","v":1152962,"vw":337.227011},{"c":336.19,"h":345.895,"l":335.83,"n":34029,"o":336.58,"t":"2026-02-20T05:00:00Z","v":1375285,"vw":339.443497},{"c":329.35,"h":341.385,"l":326.76,"n":25204,"o":335.73,"t":"2026-02-23T05:00:00Z","v":792272,"vw":330.287855},{"c":332.85,"h":333.065,"l":324.48,"n":23130,"o":328.22,"t":"2026-02-24T05:00:00Z","v":791758,"vw":330.887039},{"c":327.36,"h":334.42,"l":325.2356,"n":24893,"o":332.76,"t":"2026-02-25T05:00:00Z","v":751940,"vw":328.044091},{"c":331.24,"h":333.47,"l":322,"n":27613,"o":328.67,"t":"2026-02-26T05:00:00Z","v":880508,"vw":328.899686},{"c":332.92,"h":334.8039,"l":328.3881,"n":27647,"o":331.24,"t":"2026-02-27T05:00:00Z","v":1570021,"vw":332.45794},{"c":325.07,"h":334.42,"l":323.16,"n":32798,"o":329.41,"t":"2026-03-02T05:00:00Z","v":1302615,"vw":327.31582},{"c":318.65,"h":324.055,"l":315.2,"n":28107,"o":321.37,"t":"2026-03-03T05:00:00Z","v":947839,"vw":319.266637},{"c":327.3,"h":328,"l":317.25,"n":28063,"o":319.2,"t":"2026-03-04T05:00:00Z","v":931324,"vw":325.329791},{"c":320.51,"h":328.282,"l":319.511,"n":29810,"o":323.69,"t":"2026-03-05T05:00:00Z","v":1215357,"vw":322.898707},{"c":320.66,"h":321.17,"l":312.09,"n":27759,"o":317.73,"t":"2026-03-06T05:00:00Z","v":996696,"vw":319.200329},{"c":323.59,"h":323.68,"l":313.12,"n":29999,"o":317.25,"t":"2026-03-09T04:00:00Z","v":1081374,"vw":319.806207},{"c":322.38,"h":326.18,"l":317.03,"n":24687,"o":325.6,"t":"2026-03-10T04:00:00Z","v":1169665,"vw":321.981012},{"c":320.43,"h":323.71,"l":317.75,"n":24857,"o":322,"t":"2026-03-11T04:00:00Z","v":906837,"vw":319.624841},{"c":317.23,"h":321,"l":309.605,"n":28135,"o":320.53,"t":"2026-03-12T04:00:00Z","v":1247540,"vw":315.358139},{"c":313.41,"h":319.5,"l":309.92,"n":27503,"o":319,"t":"2026-03-13T04:00:00Z","v":829483,"vw":313.947646},{"c":318.91,"h":319.55,"l":311.22,"n":34105,"o":311.22,"t":"2026-03-16T04:00:00Z","v":1247699,"vw":317.197074},{"c":320.42,"h":326.96,"l":317.53,"n":41561,"o":319.63,"t":"2026-03-17T04:00:00Z","v":1797127,"vw":321.841898},{"c":314.8,"h":319.27,"l":312.58,"n":27472,"o":317.5,"t":"2026-03-18T04:00:00Z","v":1077843,"vw":315.984717},{"c":311.1,"h":317.61,"l":309.73,"n":23618,"o":316.42,"t":"2026-03-19T04:00:00Z","v":663782,"vw":311.928662},{"c":312.17,"h":322.43,"l":311.05,"n":39282,"o":311.05,"t":"2026-03-20T04:00:00Z","v":2050998,"vw":314.780733},{"c":306.66,"h":323.23,"l":304.38,"n":40701,"o":320.77,"t":"2026-03-23T04:00:00Z","v":1379249,"vw":308.02043},{"c":308.05,"h":308.91,"l":299.62,"n":36663,"o":303.42,"t":"2026-03-24T04:00:00Z","v":1497554,"vw":305.52605},{"c":328.7,"h":329.48,"l":311.71,"n":33251,"o":313.34,"t":"2026-03-25T04:00:00Z","v":1139881,"vw":325.577627},{"c":328.16,"h":332.81,"l":327.69,"n":33253,"o":328.9,"t":"2026-03-26T04:00:00Z","v":1120034,"vw":329.892771},{"c":317.36,"h":329.685,"l":316.845,"n":28073,"o":327.1,"t":"2026-03-27T04:00:00Z","v":816149,"vw":320.14898},{"c":316.09,"h":321.76,"l":314.205,"n":32591,"o":319.32,"t":"2026-03-30T04:00:00Z","v":1224167,"vw":316.535098},{"c":330.87,"h":332.48,"l":318.37,"n":36718,"o":319.06,"t":"2026-03-31T04:00:00Z","v":1352507,"vw":329.682331},{"c":328.73,"h":335.475,"l":327.59,"n":25522,"o":332.69,"t":"2026-04-01T04:00:00Z","v":673519,"vw":329.781362},{"c":318.85,"h":325.485,"l":315.895,"n":29445,"o":323.03,"t":"2026-04-02T04:00:00Z","v":872725,"vw":318.974726},{"c":330.34,"h":335.58,"l":320.1,"n":36393,"o":320.1,"t":"2026-04-06T04:00:00Z","v":1277140,"vw":330.750969},{"c":319.52,"h":322.35,"l":313.54,"n":33884,"o":319.48,"t":"2026-04-07T04:00:00Z","v":1305429,"vw":318.023731},{"c":327.25,"h":330.2999,"l":324.44,"n":30022,"o":327.49,"t":"2026-04-08T04:00:00Z","v":1024927,"vw":327.215521},{"c":321.28,"h":326.9,"l":318.77,"n":29653,"o":325.67,"t":"2026-04-09T04:00:00Z","v":1119476,"vw":321.970625},{"c":322.11,"h":328.93,"l":317.53,"n":25342,"o":323.485,"t":"2026-04-10T04:00:00Z","v":698900,"vw":324.161652},{"c":333,"h":333.56,"l":318.995,"n":30235,"o":320.66,"t":"2026-04-13T04:00:00Z","v":967965,"vw":329.406216},{"c":339.41,"h":343.36,"l":330.535,"n":36134,"o":330.81,"t":"2026-04-14T04:00:00Z","v":1228909,"vw":339.186438},{"c":333.39,"h":342.23,"l":331.02,"n":23107,"o":341.63,"t":"2026-04-15T04:00:00Z","v":799294,"vw":334.389801},{"c":320.13,"h":333.39,"l":318.93,"n":29377,"o":333.39,"t":"2026-04-16T04:00:00Z","v":1023116,"vw":322.65639},{"c":309.66,"h":326.53,"l":306,"n":42847,"o":326.09,"t":"2026-04-17T04:00:00Z","v":1495857,"vw":311.032715},{"c":310.94,"h":312.25,"l":305,"n":26473,"o":306.56,"t":"2026-04-20T04:00:00Z","v":966898,"vw":310.281069},{"c":308.43,"h":310.495,"l":301.63,"n":34767,"o":307.32,"t":"2026-04-21T04:00:00Z","v":1511148,"vw":305.964457},{"c":310.58,"h":312.69,"l":307.85,"n":22970,"o":308.43,"t":"2026-04-22T04:00:00Z","v":1003963,"vw":310.368039},{"c":313.79,"h":315.83,"l":310.785,"n":25109,"o":313.59,"t":"2026-04-23T04:00:00Z","v":588506,"vw":313.618119},{"c":305.54,"h":311.1,"l":302.895,"n":26906,"o":309.63,"t":"2026-04-24T04:00:00Z","v":825971,"vw":305.217647},{"c":308.51,"h":314.74,"l":303.7,"n":26184,"o":303.87,"t":"2026-04-27T04:00:00Z","v":1093739,"vw":308.420092},{"c":302.11,"h":314.17,"l":301.8,"n":30435,"o":308.97,"t":"2026-04-28T04:00:00Z","v":996501,"vw":304.044502},{"c":301.19,"h":304.22,"l":294.06,"n":38320,"o":300.48,"t":"2026-04-29T04:00:00Z","v":1570163,"vw":300.172679},{"c":309.49,"h":317.555,"l":287.0011,"n":56147,"o":307.48,"t":"2026-04-30T04:00:00Z","v":2192420,"vw":308.06403},{"c":296.11,"h":311.88,"l":295.79,"n":34111,"o":308.76,"t":"2026-05-01T04:00:00Z","v":1133343,"vw":299.42911},{"c":297.925,"h":300.49,"l":288.055,"n":42410,"o":298,"t":"2026-05-04T04:00:00Z","v":1590963,"vw":295.009012},{"c":301.11,"h":302.67,"l":295.02,"n":28518,"o":297.81,"t":"2026-05-05T04:00:00Z","v":824167,"vw":300.310683},{"c":303,"h":306.03,"l":298.96,"n":32752,"o":301.57,"t":"2026-05-06T04:00:00Z","v":1012566,"vw":302.874073},{"c":295.91,"h":303.46,"l":293.78,"n":39569,"o":300.55,"t":"2026-05-07T04:00:00Z","v":1144329,"vw":296.857558},{"c":295.05,"h":300.17,"l":293.06,"n":27703,"o":295.91,"t":"2026-05-08T04:00:00Z","v":927096,"vw":295.575543},{"c":284.84,"h":296.37,"l":284.28,"n":37881,"o":294.15,"t":"2026-05-11T04:00:00Z","v":1288158,"vw":287.715499},{"c":292.03,"h":295.86,"l":286.725,"n":29968,"o":288.66,"t":"2026-05-12T04:00:00Z","v":826415,"vw":292.59176},{"c":291.48,"h":298.38,"l":288.56,"n":29348,"o":290.7,"t":"2026-05-13T04:00:00Z","v":976124,"vw":292.764054},{"c":293.45,"h":297,"l":287.51,"n":26481,"o":290.72,"t":"2026-05-14T04:00:00Z","v":889886,"vw":293.029738},{"c":286.98,"h":297.9999,"l":286.76,"n":28784,"o":294.78,"t":"2026-05-15T04:00:00Z","v":1149946,"vw":288.812001},{"c":286.27,"h":291.97,"l":285.26,"n":31079,"o":287.14,"t":"2026-05-18T04:00:00Z","v":873656,"vw":287.138039},{"c":294.3,"h":294.93,"l":284.3789,"n":29600,"o":289,"t":"2026-05-19T04:00:00Z","v":770584,"vw":293.281288},{"c":298.48,"h":300.08,"l":292.1,"n":29692,"o":297.8,"t":"2026-05-20T04:00:00Z","v":799530,"vw":296.566601},{"c":300.51,"h":301.43,"l":293,"n":19570,"o":296.64,"t":"2026-05-21T04:00:00Z","v":650656,"vw":299.545232},{"c":297.45,"h":303.3299,"l":294.99,"n":22353,"o":299.12,"t":"2026-05-22T04:00:00Z","v":681634,"vw":297.169219},{"c":295.5,"h":301.09,"l":294.26,"n":23353,"o":299,"t":"2026-05-26T04:00:00Z","v":650086,"vw":296.092109},{"c":295.63,"h":299.98,"l":292.91,"n":22088,"o":293.4,"t":"2026-05-27T04:00:00Z","v":629778,"vw":295.9193},{"c":305.06,"h":305.98,"l":291.84,"n":30846,"o":293,"t":"2026-05-28T04:00:00Z","v":1021044,"vw":303.271228},{"c":301.98,"h":305.68,"l":297.62,"n":29292,"o":302.43,"t":"2026-05-29T04:00:00Z","v":2278358,"vw":301.685349},{"c":295.63,"h":303.98,"l":295.13,"n":31180,"o":299.51,"t":"2026-06-01T04:00:00Z","v":1186560,"vw":297.553902},{"c":286.12,"h":295.6,"l":285,"n":31597,"o":293.94,"t":"2026-06-02T04:00:00Z","v":1043012,"vw":287.034409},{"c":292.58,"h":293.16,"l":283.1,"n":29170,"o":284.48,"t":"2026-06-03T04:00:00Z","v":989141,"vw":291.038543},{"c":303.64,"h":310.53,"l":293.85,"n":34752,"o":297.22,"t":"2026-06-04T04:00:00Z","v":1081886,"vw":303.969903},{"c":303.05,"h":306.73,"l":300.5,"n":32293,"o":306.34,"t":"2026-06-05T04:00:00Z","v":1004823,"vw":303.255201},{"c":292.16,"h":303.57,"l":285.54,"n":45407,"o":303.11,"t":"2026-06-08T04:00:00Z","v":1651914,"vw":291.121438},{"c":297.69,"h":302.85,"l":293.97,"n":35917,"o":297.31,"t":"2026-06-09T04:00:00Z","v":1260287,"vw":297.634848},{"c":291.22,"h":299.7,"l":290.53,"n":29491,"o":297.69,"t":"2026-06-10T04:00:00Z","v":927694,"vw":294.184009},{"c":289.39,"h":292.98,"l":285.2201,"n":29135,"o":290.7,"t":"2026-06-11T04:00:00Z","v":1061800,"vw":290.441075},{"c":282.85,"h":291.28,"l":281.765,"n":38299,"o":288.96,"t":"2026-06-12T04:00:00Z","v":1420413,"vw":285.25573},{"c":287.8,"h":288.11,"l":281.36,"n":29051,"o":282.92,"t":"2026-06-15T04:00:00Z","v":1118975,"vw":286.332405},{"c":281.9,"h":288.48,"l":276.94,"n":33172,"o":288.13,"t":"2026-06-16T04:00:00Z","v":1213662,"vw":280.825992},{"c":282.72,"h":288,"l":277.78,"n":35869,"o":281.31,"t":"2026-06-17T04:00:00Z","v":1322542,"vw":282.60068},{"c":278.09,"h":282.98,"l":273.11,"n":34393,"o":280.11,"t":"2026-06-18T04:00:00Z","v":2205069,"vw":277.472461},{"c":286.41,"h":286.67,"l":278.17,"n":37366,"o":278.42,"t":"2026-06-22T04:00:00Z","v":1421365,"vw":284.127438},{"c":288.18,"h":291.95,"l":285.26,"n":33444,"o":290.89,"t":"2026-06-23T04:00:00Z","v":1088192,"vw":288.521046},{"c":294.06,"h":303.46,"l":288.85,"n":38704,"o":290.95,"t":"2026-06-24T04:00:00Z","v":1300082,"vw":297.695901},{"c":293.17,"h":298.345,"l":290.065,"n":34422,"o":293.68,"t":"2026-06-25T04:00:00Z","v":1128486,"vw":292.895816},{"c":291.37,"h":302.96,"l":290.37,"n":29762,"o":297.57,"t":"2026-06-26T04:00:00Z","v":1490918,"vw":293.155211},{"c":293.52,"h":298.275,"l":291.9,"n":34286,"o":296.97,"t":"2026-06-29T04:00:00Z","v":1367724,"vw":293.453719},{"c":301.03,"h":302.74,"l":295.18,"n":34375,"o":296.82,"t":"2026-06-30T04:00:00Z","v":1411936,"vw":299.570731},{"c":301.67,"h":309.275,"l":301.5,"n":32044,"o":304.54,"t":"2026-07-01T04:00:00Z","v":1071040,"vw":304.224921},{"c":312.78,"h":317.17,"l":303,"n":33730,"o":303.87,"t":"2026-07-02T04:00:00Z","v":1093943,"vw":312.246979},{"c":313.04,"h":319.34,"l":307.1301,"n":29329,"o":319.34,"t":"2026-07-06T04:00:00Z","v":892328,"vw":312.519722},{"c":321.59,"h":321.98,"l":315.35,"n":32098,"o":317.07,"t":"2026-07-07T04:00:00Z","v":980923,"vw":320.179795},{"c":323.5,"h":325.37,"l":316.775,"n":29888,"o":318.5,"t":"2026-07-08T04:00:00Z","v":898054,"vw":322.7362},{"c":312.79,"h":380,"l":311.1,"n":118157,"o":378.49,"t":"2026-07-09T04:00:00Z","v":5865960,"vw":343.747538},{"c":298.76,"h":322.49,"l":293.7801,"n":57223,"o":314.71,"t":"2026-07-10T04:00:00Z","v":2538891,"vw":301.86241},{"c":288.06,"h":298.76,"l":279.41,"n":54473,"o":298.01,"t":"2026-07-13T04:00:00Z","v":2683260,"vw":286.704991},{"c":281.26,"h":286.755,"l":279.43,"n":35671,"o":283.55,"t":"2026-07-14T04:00:00Z","v":1093716,"vw":281.816003},{"c":279.14,"h":284.796,"l":275.84,"n":31893,"o":281.7,"t":"2026-07-15T04:00:00Z","v":1285329,"vw":279.71882},{"c":283.15,"h":286.5994,"l":273.78,"n":39769,"o":279.645,"t":"2026-07-16T04:00:00Z","v":1436799,"vw":282.974581},{"c":267.47,"h":284.3595,"l":266.43,"n":38413,"o":280.99,"t":"2026-07-17T04:00:00Z","v":1379123,"vw":270.725137},{"c":272.67,"h":275.25,"l":266.27,"n":35685,"o":267.55,"t":"2026-07-20T04:00:00Z","v":1360129,"vw":272.327421},{"c":271.37,"h":278.3,"l":270.01,"n":28625,"o":272.4,"t":"2026-07-21T04:00:00Z","v":983100,"vw":273.03402},{"c":266.99,"h":273.715,"l":264.21,"n":30152,"o":270.84,"t":"2026-07-22T04:00:00Z","v":1105065,"vw":267.086416},{"c":268.74,"h":269.22,"l":262.21,"n":30278,"o":265.95,"t":"2026-07-23T04:00:00Z","v":1140909,"vw":267.164673},{"c":271.77,"h":275.58,"l":265.64,"n":30172,"o":268.74,"t":"2026-07-24T04:00:00Z","v":1151326,"vw":271.611704},{"c":278.4,"h":284.68,"l":272.66,"n":33061,"o":272.66,"t":"2026-07-27T04:00:00Z","v":1410000,"vw":281.216414},{"c":288.41,"h":290.47,"l":281.225,"n":34904,"o":282.79,"t":"2026-07-28T04:00:00Z","v":1438063,"vw":287.52157},{"c":286.62,"h":290.6,"l":284.15,"n":34644,"o":288.09,"t":"2026-07-29T04:00:00Z","v":1301621,"vw":286.94897},{"c":205.48,"h":230,"l":197.81,"n":176256,"o":225.02,"t":"2026-07-30T04:00:00Z","v":9837760,"vw":206.289157},{"c":205.52,"h":207.99,"l":200.11,"n":79033,"o":205.46,"t":"2026-07-31T04:00:00Z","v":4478102,"vw":203.829546},{"c":220.33,"h":220.49,"l":208.035,"n":60471,"o":208.035,"t":"2026-08-03T04:00:00Z","v":3401010,"vw":217.596999},{"c":219,"h":222.585,"l":215.07,"n":59257,"o":220.33,"t":"2026-08-04T04:00:00Z","v":3108432,"vw":218.107999},{"c":228.72,"h":229.6499,"l":221.5012,"n":54208,"o":221.74,"t":"2026-08-05T04:00:00Z","v":2735174,"vw":227.232526},{"c":216.12,"h":234,"l":212.9775,"n":50710,"o":228.58,"t":"2026-08-06T04:00:00Z","v":2275158,"vw":220.757023},{"c":219.2,"h":219.64,"l":210.49,"n":48349,"o":217.31,"t":"2026-08-07T04:00:00Z","v":1736554,"vw":216.899657},{"c":216.98,"h":223.4975,"l":215.61,"n":35815,"o":218,"t":"2026-08-10T04:00:00Z","v":1405396,"vw":217.50478},{"c":221.2,"h":223.44,"l":216.5,"n":35556,"o":217.41,"t":"2026-08-11T04:00:00Z","v":1438613,"vw":219.946637},{"c":223.95,"h":224.66,"l":219,"n":32558,"o":219,"t":"2026-08-12T04:00:00Z","v":1621687,"vw":223.304868},{"c":227.12,"h":227.54,"l":222.7,"n":37156,"o":225.95,"t":"2026-08-13T04:00:00Z","v":1449801,"vw":226.39552},{"c":228.65,"h":228.98,"l":220.23,"n":33425,"o":223.52,"t":"2026-08-14T04:00:00Z","v":1526347,"vw":226.578098},{"c":224.6,"h":227.99,"l":222.12,"n":31527,"o":225.76,"t":"2026-08-17T04:00:00Z","v":1539690,"vw":224.801114},{"c":228.61,"h":230.91,"l":222.01,"n":40075,"o":226.27,"t":"2026-08-18T04:00:00Z","v":1600810,"vw":228.357956},{"c":242.61,"h":244.03,"l":233.4,"n":42578,"o":234.36,"t":"2026-08-19T04:00:00Z","v":1879698,"vw":240.769447},{"c":229.3,"h":240.88,"l":228.74,"n":38052,"o":239,"t":"2026-08-20T04:00:00Z","v":1700521,"vw":233.040479},{"c":236.22,"h":238.97,"l":228.34,"n":44959,"o":228.88,"t":"2026-08-21T04:00:00Z","v":1906860,"vw":235.602495},{"c":236.01,"h":237.905,"l":228.59,"n":48003,"o":235.83,"t":"2026-08-24T04:00:00Z","v":2137709,"vw":234.146164},{"c":240.08,"h":240.67,"l":235.411,"n":35751,"o":236.56,"t":"2026-08-25T04:00:00Z","v":1576255,"vw":239.089083},{"c":239,"h":242.89,"l":236.6,"n":29462,"o":238.54,"t":"2026-08-26T04:00:00Z","v":1116564,"vw":239.987182},{"c":236.56,"h":238,"l":230.455,"n":31585,"o":236.56,"t":"2026-08-27T04:00:00Z","v":1293998,"vw":234.888338},{"c":237.1,"h":239.08,"l":223.61,"n":41396,"o":224.465,"t":"2026-08-28T04:00:00Z","v":1847609,"vw":235.141868},{"c":240.69,"h":243.02,"l":233.3306,"n":35255,"o":235.94,"t":"2026-08-31T04:00:00Z","v":1636928,"vw":240.470316},{"c":246.11,"h":248.13,"l":238,"n":43284,"o":242.398,"t":"2026-09-01T04:00:00Z","v":1941110,"vw":243.326645},{"c":267.4,"h":269.94,"l":246.48,"n":73594,"o":246.48,"t":"2026-09-02T04:00:00Z","v":3285728,"vw":263.448494},{"c":264.5,"h":271.19,"l":261.54,"n":37667,"o":265.94,"t":"2026-09-03T04:00:00Z","v":1708844,"vw":264.401104},{"c":266.11,"h":266.85,"l":258.02,"n":37542,"o":258.58,"t":"2026-09-04T04:00:00Z","v":1431224,"vw":264.975627},{"c":260.1,"h":272.08,"l":254.005,"n":48986,"o":259,"t":"2026-09-08T04:00:00Z","v":2007408,"vw":261.791713},{"c":258,"h":261.98,"l":253.275,"n":37984,"o":257.07,"t":"2026-09-09T04:00:00Z","v":1424323,"vw":256.951053},{"c":247.51,"h":256.68,"l":246.42,"n":40514,"o":256.68,"t":"2026-09-10T04:00:00Z","v":1626104,"vw":248.899206},{"c":248.68,"h":254.08,"l":246.01,"n":38760,"o":248.05,"t":"2026-09-11T04:00:00Z","v":1180629,"vw":250.378948},{"c":249.99,"h":252.79,"l":244.18,"n":30527,"o":250.165,"t":"2026-09-14T04:00:00Z","v":998435,"vw":248.960369},{"c":238.27,"h":247.425,"l":237.44,"n":34132,"o":246.99,"t":"2026-09-15T04:00:00Z","v":2176014,"vw":240.920198},{"c":239.36,"h":242.24,"l":236,"n":27652,"o":239.5,"t":"2026-09-16T04:00:00Z","v":853077,"vw":239.639293},{"c":245.51,"h":245.63,"l":239.5,"n":28430,"o":242.6,"t":"2026-09-17T04:00:00Z","v":1007070,"vw":243.163371},{"c":239.56,"h":246.49,"l":238.51,"n":34775,"o":246.41,"t":"2026-09-18T04:00:00Z","v":2756342,"vw":240.948849},{"c":244.32,"h":247.1,"l":237.965,"n":30880,"o":240.37,"t":"2026-09-21T04:00:00Z","v":1153346,"vw":244.605504},{"c":251.65,"h":255.5106,"l":244.13,"n":35965,"o":246.86,"t":"2026-09-22T04:00:00Z","v":1132452,"vw":251.67216},{"c":246.51,"h":253.81,"l":245.34,"n":31139,"o":249.99,"t":"2026-09-23T04:00:00Z","v":1482927,"vw":247.483614},{"c":249.59,"h":251.81,"l":245.52,"n":27501,"o":246.51,"t":"2026-09-24T04:00:00Z","v":934184,"vw":249.024251},{"c":255.96,"h":256.66,"l":247.51,"n":30393,"o":248.39,"t":"2026-09-25T04:00:00Z","v":1083164,"vw":253.795836},{"c":255.36,"h":256.6,"l":248.12,"n":33119,"o":256.28,"t":"2026-09-28T04:00:00Z","v":1148197,"vw":253.841704},{"c":254.07,"h":257.27,"l":251.02,"n":24775,"o":254.86,"t":"2026-09-29T04:00:00Z","v":787520,"vw":253.532276},{"c":246.74,"h":254.44,"l":246.66,"n":28077,"o":253.68,"t":"2026-09-30T04:00:00Z","v":1045029,"vw":248.971423},{"c":231.18,"h":251.71,"l":230.06,"n":41548,"o":248.21,"t":"2026-10-01T04:00:00Z","v":2018206,"vw":236.158896},{"c":219.72,"h":231.36,"l":219.4,"n":42727,"o":231.31,"t":"2026-10-02T04:00:00Z","v":1662648,"vw":222.502063},{"c":219.89,"h":222.08,"l":215.46,"n":33329,"o":218.36,"t":"2026-10-05T04:00:00Z","v":1281844,"vw":218.968538},{"c":223.94,"h":229.18,"l":217.18,"n":34984,"o":221.015,"t":"2026-10-06T04:00:00Z","v":1356979,"vw":223.8251},{"c":224.41,"h":230.42,"l":222.46,"n":31142,"o":224.39,"t":"2026-10-07T04:00:00Z","v":1064151,"vw":225.917839},{"c":224.53,"h":225.9,"l":218.39,"n":36107,"o":222.03,"t":"2026-10-08T04:00:00Z","v":1772248,"vw":223.216742},{"c":232.68,"h":232.935,"l":222.705,"n":28004,"o":224.74,"t":"2026-10-09T04:00:00Z","v":959951,"vw":231.425763},{"c":227.02,"h":233.6,"l":226.3501,"n":27266,"o":233.13,"t":"2026-10-12T04:00:00Z","v":917429,"vw":228.661693},{"c":223.82,"h":229.525,"l":221.56,"n":30419,"o":228.93,"t":"2026-10-13T04:00:00Z","v":1119488,"vw":223.934219},{"c":224.47,"h":229.56,"l":222.25,"n":34195,"o":224.49,"t":"2026-10-14T04:00:00Z","v":1106167,"vw":224.926067},{"c":234.03,"h":234.3,"l":228.12,"n":40173,"o":230,"t":"2026-10-15T04:00:00Z","v":1258064,"vw":232.190919},{"c":231.83,"h":237.98,"l":231.29,"n":37103,"o":235.18,"t":"2026-10-16T04:00:00Z","v":1405391,"vw":233.486285},{"c":233.29,"h":236.54,"l":231.255,"n":34394,"o":232.645,"t":"2026-10-19T04:00:00Z","v":1344647,"vw":233.821973},{"c":230.71,"h":238.96,"l":229.54,"n":39450,"o":237.73,"t":"2026-10-20T04:00:00Z","v":1505622,"vw":232.590174},{"c":225.1,"h":230.84,"l":224.88,"n":34310,"o":227.86,"t":"2026-10-21T04:00:00Z","v":1181565,"vw":226.296782}],"volatilityBars":[{"c":240.04,"h":240.04,"l":240.02,"n":4,"o":240.02,"t":"2026-09-21T09:00:00Z","v":119,"vw":240.03},{"c":240.88,"h":240.88,"l":240.16,"n":10,"o":240.16,"t":"2026-09-21T11:30:00Z","v":400,"vw":240.52},{"c":240.13,"h":240.16,"l":240.1,"n":12,"o":240.16,"t":"2026-09-21T12:00:00Z","v":558,"vw":240.112911},{"c":239.57,"h":239.57,"l":239.0002,"n":13,"o":239.01,"t":"2026-09-21T12:15:00Z","v":519,"vw":239.395621},{"c":239.0132,"h":239.58,"l":239.0132,"n":19,"o":239.58,"t":"2026-09-21T13:00:00Z","v":543,"vw":239.133616},{"c":240.37,"h":243.79,"l":240.37,"n":36,"o":243.79,"t":"2026-09-21T13:15:00Z","v":1054,"vw":242.907417},{"c":239.9924,"h":241.69,"l":237.965,"n":1323,"o":240.37,"t":"2026-09-21T13:30:00Z","v":44044,"vw":240.120512},{"c":244.33,"h":244.33,"l":240.07,"n":1473,"o":240.63,"t":"2026-09-21T13:45:00Z","v":55086,"vw":242.80548},{"c":243.745,"h":244.37,"l":242.01,"n":1140,"o":243.85,"t":"2026-09-21T14:00:00Z","v":28688,"vw":243.125472},{"c":244.295,"h":245.61,"l":243.655,"n":1424,"o":243.75,"t":"2026-09-21T14:15:00Z","v":54375,"vw":244.862193},{"c":243.82,"h":245.1,"l":243.82,"n":1203,"o":244.46,"t":"2026-09-21T14:30:00Z","v":36635,"vw":244.550428},{"c":244.47,"h":244.84,"l":243.8003,"n":718,"o":243.85,"t":"2026-09-21T14:45:00Z","v":18163,"vw":244.25873},{"c":244.445,"h":244.71,"l":243.36,"n":838,"o":244.46,"t":"2026-09-21T15:00:00Z","v":19117,"vw":243.928726},{"c":244.75,"h":245.08,"l":244.2975,"n":1010,"o":244.54,"t":"2026-09-21T15:15:00Z","v":24851,"vw":244.625516},{"c":245.44,"h":245.85,"l":244.755,"n":892,"o":244.81,"t":"2026-09-21T15:30:00Z","v":18347,"vw":245.304782},{"c":245.1,"h":245.57,"l":244.99,"n":940,"o":245.44,"t":"2026-09-21T15:45:00Z","v":23342,"vw":245.244555},{"c":245.265,"h":245.4,"l":244.6,"n":861,"o":245.025,"t":"2026-09-21T16:00:00Z","v":25365,"vw":245.090815},{"c":246.4875,"h":246.86,"l":245.23,"n":927,"o":245.265,"t":"2026-09-21T16:15:00Z","v":25790,"vw":245.986277},{"c":245.82,"h":247.1,"l":245.815,"n":604,"o":246.58,"t":"2026-09-21T16:30:00Z","v":15140,"vw":246.552046},{"c":245.67,"h":245.92,"l":245.2099,"n":795,"o":245.83,"t":"2026-09-21T16:45:00Z","v":29144,"vw":245.512858},{"c":246.18,"h":246.2979,"l":245.52,"n":765,"o":245.61,"t":"2026-09-21T17:00:00Z","v":17018,"vw":245.892531},{"c":246.05,"h":246.6,"l":246.03,"n":829,"o":246.24,"t":"2026-09-21T17:15:00Z","v":23225,"vw":246.329407},{"c":245.93,"h":246.37,"l":245.565,"n":969,"o":246.02,"t":"2026-09-21T17:30:00Z","v":33464,"vw":246.092443},{"c":245.505,"h":246.11,"l":245.39,"n":661,"o":245.9,"t":"2026-09-21T17:45:00Z","v":17852,"vw":245.815539},{"c":245.9799,"h":246.38,"l":245.51,"n":895,"o":245.51,"t":"2026-09-21T18:00:00Z","v":23649,"vw":246.098975},{"c":246.405,"h":246.5,"l":245.79,"n":837,"o":245.84,"t":"2026-09-21T18:15:00Z","v":23816,"vw":246.182667},{"c":245.41,"h":246.42,"l":245.41,"n":835,"o":246.34,"t":"2026-09-21T18:30:00Z","v":27653,"vw":245.932132},{"c":245.15,"h":245.82,"l":244.94,"n":1047,"o":245.41,"t":"2026-09-21T18:45:00Z","v":32696,"vw":245.315126},{"c":244.65,"h":245.16,"l":243.88,"n":1252,"o":245.14,"t":"2026-09-21T19:00:00Z","v":39453,"vw":244.619666},{"c":244.825,"h":245.05,"l":244.6,"n":1112,"o":244.62,"t":"2026-09-21T19:15:00Z","v":28700,"vw":244.848788},{"c":245.04,"h":245.38,"l":244.65,"n":2077,"o":244.93,"t":"2026-09-21T19:30:00Z","v":67886,"vw":245.020914},{"c":244.23,"h":245.43,"l":243.98,"n":4995,"o":245.04,"t":"2026-09-21T19:45:00Z","v":169362,"vw":244.724075},{"c":244.32,"h":244.32,"l":244.32,"n":73,"o":244.32,"t":"2026-09-21T20:00:00Z","v":201767,"vw":244.32},{"c":244.35,"h":244.35,"l":244.35,"n":2,"o":244.35,"t":"2026-09-21T23:15:00Z","v":79,"vw":244.35},{"c":245,"h":245,"l":244.02,"n":20,"o":244.02,"t":"2026-09-22T09:15:00Z","v":265,"vw":244.715116},{"c":246.48,"h":246.48,"l":245.05,"n":11,"o":246.01,"t":"2026-09-22T13:00:00Z","v":272,"vw":245.637143},{"c":245.77,"h":248.81,"l":244.13,"n":901,"o":246.86,"t":"2026-09-22T13:30:00Z","v":46393,"vw":246.943698},{"c":247.1,"h":247.41,"l":244.97,"n":1053,"o":245.55,"t":"2026-09-22T13:45:00Z","v":49037,"vw":245.890607},{"c":247.62,"h":247.62,"l":245.62,"n":995,"o":246.595,"t":"2026-09-22T14:00:00Z","v":23314,"vw":246.609755},{"c":249.985,"h":250.33,"l":247.54,"n":1427,"o":247.54,"t":"2026-09-22T14:15:00Z","v":33346,"vw":248.512341},{"c":249.57,"h":250.17,"l":248.9292,"n":1538,"o":249.925,"t":"2026-09-22T14:30:00Z","v":31932,"vw":249.777577},{"c":251.255,"h":251.43,"l":249.575,"n":1289,"o":249.575,"t":"2026-09-22T14:45:00Z","v":33954,"vw":250.324885},{"c":252.135,"h":252.28,"l":250.17,"n":1232,"o":251.285,"t":"2026-09-22T15:00:00Z","v":32728,"vw":251.151409},{"c":253.84,"h":253.92,"l":251.98,"n":1132,"o":252.09,"t":"2026-09-22T15:15:00Z","v":26396,"vw":252.98753},{"c":254.615,"h":254.77,"l":253.35,"n":1528,"o":253.86,"t":"2026-09-22T15:30:00Z","v":39758,"vw":253.811945},{"c":253.56,"h":255.5106,"l":253.35,"n":1887,"o":254.77,"t":"2026-09-22T15:45:00Z","v":54731,"vw":254.365123},{"c":253.35,"h":254.08,"l":253.015,"n":1304,"o":253.41,"t":"2026-09-22T16:00:00Z","v":30271,"vw":253.500761},{"c":253.355,"h":253.6796,"l":252.78,"n":831,"o":253.34,"t":"2026-09-22T16:15:00Z","v":15175,"vw":253.25227},{"c":253.64,"h":253.75,"l":253.11,"n":915,"o":253.41,"t":"2026-09-22T16:30:00Z","v":16397,"vw":253.492319},{"c":253.54,"h":253.67,"l":253.03,"n":894,"o":253.6,"t":"2026-09-22T16:45:00Z","v":16319,"vw":253.370445},{"c":253.1,"h":253.9,"l":253.1,"n":606,"o":253.74,"t":"2026-09-22T17:00:00Z","v":13157,"vw":253.628863},{"c":252.635,"h":253.18,"l":251.995,"n":789,"o":253.12,"t":"2026-09-22T17:15:00Z","v":24225,"vw":252.524095},{"c":252.3,"h":253.0199,"l":252.22,"n":876,"o":252.51,"t":"2026-09-22T17:30:00Z","v":20813,"vw":252.521167},{"c":251.025,"h":252.36,"l":251,"n":1015,"o":252.29,"t":"2026-09-22T17:45:00Z","v":23395,"vw":251.798049},{"c":252.125,"h":252.125,"l":251.025,"n":881,"o":251.025,"t":"2026-09-22T18:00:00Z","v":15856,"vw":251.478018},{"c":253.21,"h":253.21,"l":252,"n":959,"o":252.155,"t":"2026-09-22T18:15:00Z","v":20934,"vw":252.581773},{"c":253.42,"h":253.47,"l":252.813,"n":807,"o":253.07,"t":"2026-09-22T18:30:00Z","v":15542,"vw":253.153495},{"c":253.67,"h":253.69,"l":253.09,"n":843,"o":253.23,"t":"2026-09-22T18:45:00Z","v":17047,"vw":253.275891},{"c":253.82,"h":254.092,"l":253.6,"n":955,"o":253.665,"t":"2026-09-22T19:00:00Z","v":21669,"vw":253.863052},{"c":253.92,"h":254.75,"l":253.58,"n":2300,"o":253.9,"t":"2026-09-22T19:15:00Z","v":73727,"vw":254.124736},{"c":253.865,"h":254.09,"l":252.93,"n":2138,"o":253.8,"t":"2026-09-22T19:30:00Z","v":49802,"vw":253.652891},{"c":251.6,"h":254.13,"l":251.25,"n":6380,"o":253.9,"t":"2026-09-22T19:45:00Z","v":186200,"vw":252.213578},{"c":251.65,"h":251.65,"l":251.65,"n":59,"o":251.65,"t":"2026-09-22T20:00:00Z","v":191418,"vw":251.65},{"c":252.18,"h":252.18,"l":252.18,"n":18,"o":252.18,"t":"2026-09-22T21:15:00Z","v":148,"vw":252.18},{"c":250.85,"h":250.85,"l":250.85,"n":5,"o":250.85,"t":"2026-09-22T21:30:00Z","v":53,"vw":250.85},{"c":252.11,"h":252.11,"l":252.11,"n":1,"o":252.11,"t":"2026-09-22T22:00:00Z","v":44,"vw":252.11},{"c":251.65,"h":253.7,"l":249.76,"n":1150,"o":249.99,"t":"2026-09-23T13:30:00Z","v":28777,"vw":251.84263},{"c":251.025,"h":252.33,"l":250.33,"n":1452,"o":251.555,"t":"2026-09-23T13:45:00Z","v":38590,"vw":251.202069},{"c":253.69,"h":253.69,"l":250.16,"n":1246,"o":251.03,"t":"2026-09-23T14:00:00Z","v":40391,"vw":251.501959},{"c":251.43,"h":253.81,"l":251.43,"n":1108,"o":253.78,"t":"2026-09-23T14:15:00Z","v":30015,"vw":252.976814},{"c":249.18,"h":251.51,"l":249.075,"n":1008,"o":251.51,"t":"2026-09-23T14:30:00Z","v":24873,"vw":250.217033},{"c":247.955,"h":248.91,"l":246.99,"n":1429,"o":248.79,"t":"2026-09-23T14:45:00Z","v":44646,"vw":247.759203},{"c":248.46,"h":248.47,"l":247.18,"n":856,"o":248.17,"t":"2026-09-23T15:00:00Z","v":22661,"vw":247.834684},{"c":247.855,"h":248.61,"l":247.66,"n":873,"o":248.57,"t":"2026-09-23T15:15:00Z","v":20637,"vw":248.038126},{"c":247.61,"h":248.03,"l":247,"n":968,"o":247.76,"t":"2026-09-23T15:30:00Z","v":23146,"vw":247.684675},{"c":248.1,"h":248.16,"l":247.11,"n":1064,"o":247.61,"t":"2026-09-23T15:45:00Z","v":31201,"vw":247.430686},{"c":247.91,"h":248.04,"l":247.33,"n":668,"o":247.8175,"t":"2026-09-23T16:00:00Z","v":14378,"vw":247.659763},{"c":247.445,"h":248.0987,"l":247.255,"n":690,"o":247.91,"t":"2026-09-23T16:15:00Z","v":15939,"vw":247.526561},{"c":248.185,"h":248.3347,"l":247.34,"n":582,"o":247.36,"t":"2026-09-23T16:30:00Z","v":22832,"vw":247.954105},{"c":247.945,"h":248.91,"l":247.8175,"n":1069,"o":248.185,"t":"2026-09-23T16:45:00Z","v":34617,"vw":248.491589},{"c":247.4775,"h":248.1,"l":247.175,"n":848,"o":247.945,"t":"2026-09-23T17:00:00Z","v":24587,"vw":247.715789},{"c":248.01,"h":248.22,"l":247.215,"n":1001,"o":247.475,"t":"2026-09-23T17:15:00Z","v":30495,"vw":247.670389},{"c":248.575,"h":248.675,"l":247.845,"n":767,"o":248.005,"t":"2026-09-23T17:30:00Z","v":15423,"vw":248.326365},{"c":247.665,"h":248.84,"l":246.92,"n":1211,"o":248.575,"t":"2026-09-23T17:45:00Z","v":47334,"vw":247.607491},{"c":247.93,"h":248.14,"l":247.15,"n":934,"o":247.78,"t":"2026-09-23T18:00:00Z","v":22301,"vw":247.681521},{"c":246.46,"h":248.07,"l":246.35,"n":1118,"o":248.045,"t":"2026-09-23T18:15:00Z","v":29020,"vw":247.045313},{"c":246.435,"h":246.56,"l":245.8,"n":888,"o":246.37,"t":"2026-09-23T18:30:00Z","v":19821,"vw":246.243242},{"c":247.62,"h":247.85,"l":246.03,"n":1361,"o":246.455,"t":"2026-09-23T18:45:00Z","v":50585,"vw":246.596867},{"c":247.38,"h":247.85,"l":247.21,"n":1003,"o":247.73,"t":"2026-09-23T19:00:00Z","v":31943,"vw":247.623935},{"c":247.18,"h":247.575,"l":246.81,"n":1248,"o":247.39,"t":"2026-09-23T19:15:00Z","v":29148,"vw":247.216521},{"c":245.76,"h":247.27,"l":245.53,"n":1575,"o":247.215,"t":"2026-09-23T19:30:00Z","v":47542,"vw":246.688684},{"c":246.55,"h":246.92,"l":245.34,"n":4386,"o":245.69,"t":"2026-09-23T19:45:00Z","v":121620,"vw":246.13545},{"c":246.51,"h":246.51,"l":246.51,"n":61,"o":246.51,"t":"2026-09-23T20:00:00Z","v":408547,"vw":246.51},{"c":246.51,"h":246.51,"l":246.51,"n":1,"o":246.51,"t":"2026-09-23T20:30:00Z","v":299,"vw":246.51},{"c":247.7,"h":247.76,"l":246.59,"n":278,"o":247.26,"t":"2026-09-23T21:00:00Z","v":4935,"vw":247.198088},{"c":248.1575,"h":249.798,"l":247.16,"n":80,"o":247.8,"t":"2026-09-23T21:15:00Z","v":7526,"vw":248.602653},{"c":248.86,"h":248.86,"l":248.85,"n":3,"o":248.85,"t":"2026-09-23T21:30:00Z","v":836,"vw":248.85125},{"c":246.02,"h":246.02,"l":245,"n":2,"o":245,"t":"2026-09-24T12:15:00Z","v":100,"vw":245.51},{"c":247.7644,"h":247.7644,"l":247.7644,"n":1,"o":247.7644,"t":"2026-09-24T13:00:00Z","v":50,"vw":247.7644},{"c":247.8,"h":248.4,"l":245.52,"n":858,"o":246.14,"t":"2026-09-24T13:30:00Z","v":36377,"vw":246.52145},{"c":248.4,"h":249.07,"l":246.8297,"n":1372,"o":247.43,"t":"2026-09-24T13:45:00Z","v":36586,"vw":248.028367},{"c":251.43,"h":251.43,"l":247.92,"n":1341,"o":248.44,"t":"2026-09-24T14:00:00Z","v":40629,"vw":249.15004},{"c":250.575,"h":251.81,"l":250,"n":1108,"o":251.365,"t":"2026-09-24T14:15:00Z","v":27912,"vw":250.890432},{"c":250.52,"h":251,"l":249.8263,"n":1027,"o":250.28,"t":"2026-09-24T14:30:00Z","v":39104,"vw":250.519051},{"c":249.475,"h":250.71,"l":248.995,"n":1172,"o":250.71,"t":"2026-09-24T14:45:00Z","v":45924,"vw":249.718447},{"c":247.96,"h":249.475,"l":247.64,"n":992,"o":249.46,"t":"2026-09-24T15:00:00Z","v":20245,"vw":248.28962},{"c":247.92,"h":248.225,"l":247.65,"n":805,"o":247.97,"t":"2026-09-24T15:15:00Z","v":17565,"vw":247.999427},{"c":248.26,"h":248.26,"l":247.72,"n":801,"o":248.03,"t":"2026-09-24T15:30:00Z","v":23419,"vw":248.002907},{"c":248.09,"h":248.45,"l":248.05,"n":877,"o":248.265,"t":"2026-09-24T15:45:00Z","v":20197,"vw":248.213797},{"c":248.01,"h":248.52,"l":247.79,"n":740,"o":248.05,"t":"2026-09-24T16:00:00Z","v":19269,"vw":248.120424},{"c":249.26,"h":249.3899,"l":248.06,"n":682,"o":248.085,"t":"2026-09-24T16:15:00Z","v":13779,"vw":248.752744},{"c":248.53,"h":249.255,"l":248.49,"n":551,"o":249.25,"t":"2026-09-24T16:30:00Z","v":10516,"vw":248.791685},{"c":247.77,"h":248.63,"l":247.47,"n":578,"o":248.63,"t":"2026-09-24T16:45:00Z","v":13713,"vw":247.966273},{"c":248.085,"h":248.12,"l":247.14,"n":831,"o":247.8,"t":"2026-09-24T17:00:00Z","v":16469,"vw":247.644283},{"c":247.325,"h":248.26,"l":247.03,"n":701,"o":248.125,"t":"2026-09-24T17:15:00Z","v":17256,"vw":247.779787},{"c":247.69,"h":247.695,"l":247.15,"n":726,"o":247.32,"t":"2026-09-24T17:30:00Z","v":15596,"vw":247.32901},{"c":248.225,"h":248.25,"l":247.67,"n":683,"o":247.705,"t":"2026-09-24T17:45:00Z","v":14133,"vw":247.993854},{"c":248.07,"h":248.24,"l":247.5,"n":716,"o":248.2225,"t":"2026-09-24T18:00:00Z","v":14474,"vw":247.899824},{"c":247.975,"h":248.16,"l":247.5,"n":646,"o":247.97,"t":"2026-09-24T18:15:00Z","v":15194,"vw":247.801356},{"c":248.945,"h":249.225,"l":248.03,"n":837,"o":248.03,"t":"2026-09-24T18:30:00Z","v":19028,"vw":248.700923},{"c":249.16,"h":249.81,"l":248.8,"n":981,"o":248.945,"t":"2026-09-24T18:45:00Z","v":25518,"vw":249.330774},{"c":249.35,"h":249.95,"l":249.14,"n":1327,"o":249.3,"t":"2026-09-24T19:00:00Z","v":39003,"vw":249.390918},{"c":249.735,"h":250.14,"l":249.13,"n":1262,"o":249.475,"t":"2026-09-24T19:15:00Z","v":44338,"vw":249.475004},{"c":249.25,"h":250,"l":248.77,"n":1524,"o":249.86,"t":"2026-09-24T19:30:00Z","v":51186,"vw":249.616781},{"c":249.59,"h":249.84,"l":248.675,"n":4023,"o":249.23,"t":"2026-09-24T19:45:00Z","v":130548,"vw":249.265551},{"c":249.59,"h":249.59,"l":249.59,"n":79,"o":249.59,"t":"2026-09-24T20:00:00Z","v":150145,"vw":249.59},{"c":250.49,"h":250.49,"l":250.49,"n":1,"o":250.49,"t":"2026-09-25T11:00:00Z","v":60,"vw":250.49},{"c":251.18,"h":251.18,"l":250.97,"n":7,"o":250.97,"t":"2026-09-25T11:15:00Z","v":601,"vw":251.025326},{"c":251,"h":251,"l":251,"n":1,"o":251,"t":"2026-09-25T11:30:00Z","v":100,"vw":251},{"c":251,"h":251,"l":251,"n":1,"o":251,"t":"2026-09-25T12:45:00Z","v":80,"vw":251},{"c":252.6438,"h":252.6438,"l":252.6438,"n":1,"o":252.6438,"t":"2026-09-25T13:00:00Z","v":110,"vw":252.6438},{"c":247.91,"h":248.52,"l":247.91,"n":10,"o":248.52,"t":"2026-09-25T13:15:00Z","v":140,"vw":248.215},{"c":249.93,"h":252.02,"l":247.51,"n":1323,"o":248.39,"t":"2026-09-25T13:30:00Z","v":51670,"vw":249.479613},{"c":250.82,"h":251.6,"l":248.3901,"n":1371,"o":249.93,"t":"2026-09-25T13:45:00Z","v":35569,"vw":250.453747},{"c":251.61,"h":251.92,"l":250.515,"n":1163,"o":250.84,"t":"2026-09-25T14:00:00Z","v":27143,"vw":251.057326},{"c":252.025,"h":252.44,"l":250.78,"n":1216,"o":251.28,"t":"2026-09-25T14:15:00Z","v":44446,"vw":251.560167},{"c":252.645,"h":252.86,"l":251.72,"n":1047,"o":252.025,"t":"2026-09-25T14:30:00Z","v":26756,"vw":252.157808},{"c":251.17,"h":252.6525,"l":250.4501,"n":914,"o":252.6525,"t":"2026-09-25T14:45:00Z","v":27027,"vw":251.408434},{"c":252.16,"h":252.63,"l":250.77,"n":873,"o":251.37,"t":"2026-09-25T15:00:00Z","v":18145,"vw":251.47246},{"c":252.56,"h":252.74,"l":251.84,"n":844,"o":252.27,"t":"2026-09-25T15:15:00Z","v":26878,"vw":252.362698},{"c":252.495,"h":252.62,"l":252,"n":938,"o":252.37,"t":"2026-09-25T15:30:00Z","v":26076,"vw":252.373477},{"c":251.325,"h":252.61,"l":251.07,"n":887,"o":252.61,"t":"2026-09-25T15:45:00Z","v":19316,"vw":251.966023},{"c":252.23,"h":252.8,"l":251.095,"n":759,"o":251.41,"t":"2026-09-25T16:00:00Z","v":16828,"vw":252.202195},{"c":250.97,"h":252.34,"l":250.81,"n":565,"o":252.23,"t":"2026-09-25T16:15:00Z","v":12259,"vw":251.735072},{"c":252.02,"h":252.16,"l":250.64,"n":582,"o":250.8975,"t":"2026-09-25T16:30:00Z","v":12879,"vw":251.463372},{"c":252.325,"h":252.89,"l":251.86,"n":779,"o":252.16,"t":"2026-09-25T16:45:00Z","v":20509,"vw":252.324884},{"c":252.65,"h":252.77,"l":251.9801,"n":579,"o":252.14,"t":"2026-09-25T17:00:00Z","v":16383,"vw":252.265144},{"c":252.75,"h":252.84,"l":252.115,"n":561,"o":252.42,"t":"2026-09-25T17:15:00Z","v":16026,"vw":252.336882},{"c":252.3,"h":252.8,"l":251.68,"n":945,"o":252.67,"t":"2026-09-25T17:30:00Z","v":21623,"vw":252.291575},{"c":252.42,"h":252.51,"l":252.1,"n":520,"o":252.37,"t":"2026-09-25T17:45:00Z","v":9297,"vw":252.35828},{"c":252.738,"h":252.9,"l":252.28,"n":631,"o":252.375,"t":"2026-09-25T18:00:00Z","v":12657,"vw":252.589717},{"c":252.5,"h":252.895,"l":252.265,"n":607,"o":252.81,"t":"2026-09-25T18:15:00Z","v":13045,"vw":252.550965},{"c":252.48,"h":252.88,"l":252.375,"n":787,"o":252.455,"t":"2026-09-25T18:30:00Z","v":13785,"vw":252.629693},{"c":253.715,"h":254.47,"l":251.99,"n":1629,"o":252.46,"t":"2026-09-25T18:45:00Z","v":63908,"vw":253.468516},{"c":253.665,"h":254.94,"l":252.99,"n":1327,"o":253.7,"t":"2026-09-25T19:00:00Z","v":46323,"vw":253.94035},{"c":253.47,"h":253.79,"l":253.16,"n":832,"o":253.665,"t":"2026-09-25T19:15:00Z","v":25701,"vw":253.464148},{"c":254.98,"h":254.98,"l":253.25,"n":1620,"o":253.365,"t":"2026-09-25T19:30:00Z","v":50361,"vw":254.244108},{"c":255.94,"h":256.66,"l":254.98,"n":6760,"o":254.98,"t":"2026-09-25T19:45:00Z","v":259134,"vw":256.008186},{"c":255.39,"h":255.96,"l":255.38,"n":90,"o":255.96,"t":"2026-09-25T20:00:00Z","v":157787,"vw":255.959333},{"c":256.6,"h":256.6,"l":255.92,"n":17,"o":256.07,"t":"2026-09-25T20:30:00Z","v":582,"vw":256.355211},{"c":255.5,"h":255.5,"l":255.5,"n":3,"o":255.5,"t":"2026-09-28T08:00:00Z","v":54,"vw":255.5},{"c":254,"h":254,"l":254,"n":2,"o":254,"t":"2026-09-28T08:45:00Z","v":50,"vw":254},{"c":257.8628,"h":257.8628,"l":257.8628,"n":1,"o":257.8628,"t":"2026-09-28T12:15:00Z","v":200,"vw":257.8628},{"c":255.96,"h":255.96,"l":255.96,"n":1,"o":255.96,"t":"2026-09-28T12:45:00Z","v":50,"vw":255.96},{"c":256,"h":256,"l":256,"n":2,"o":256,"t":"2026-09-28T13:15:00Z","v":129,"vw":256},{"c":250.91,"h":256.6,"l":250,"n":1416,"o":256.28,"t":"2026-09-28T13:30:00Z","v":69300,"vw":253.14864},{"c":250.27,"h":251.54,"l":250,"n":1178,"o":250.31,"t":"2026-09-28T13:45:00Z","v":34927,"vw":250.648799},{"c":249.26,"h":250,"l":248.12,"n":1243,"o":250,"t":"2026-09-28T14:00:00Z","v":37236,"vw":248.965534},{"c":251.785,"h":251.87,"l":248.85,"n":902,"o":249.015,"t":"2026-09-28T14:15:00Z","v":31109,"vw":250.657398},{"c":251.3775,"h":251.94,"l":250.38,"n":1174,"o":251.73,"t":"2026-09-28T14:30:00Z","v":33993,"vw":251.153589},{"c":252.115,"h":252.42,"l":250.93,"n":1253,"o":251.265,"t":"2026-09-28T14:45:00Z","v":40599,"vw":251.620444},{"c":253.33,"h":253.33,"l":251.38,"n":1138,"o":252.115,"t":"2026-09-28T15:00:00Z","v":31909,"vw":252.262028},{"c":253.87,"h":254.16,"l":252.85,"n":1190,"o":253.33,"t":"2026-09-28T15:15:00Z","v":33628,"vw":253.537815},{"c":252.76,"h":254.66,"l":252.76,"n":1416,"o":253.76,"t":"2026-09-28T15:30:00Z","v":52856,"vw":253.734918},{"c":251.94,"h":252.6,"l":251.915,"n":1064,"o":252.53,"t":"2026-09-28T15:45:00Z","v":30482,"vw":252.21833},{"c":251.625,"h":252.45,"l":251.53,"n":752,"o":251.935,"t":"2026-09-28T16:00:00Z","v":14654,"vw":252.014529},{"c":252.985,"h":253.225,"l":251.58,"n":924,"o":251.69,"t":"2026-09-28T16:15:00Z","v":18173,"vw":252.405629},{"c":253.215,"h":253.25,"l":252.76,"n":659,"o":252.975,"t":"2026-09-28T16:30:00Z","v":12118,"vw":253.028355},{"c":253.25,"h":253.34,"l":252.72,"n":652,"o":252.995,"t":"2026-09-28T16:45:00Z","v":10153,"vw":253.145225},{"c":253.87,"h":254.1,"l":251.93,"n":1049,"o":253.25,"t":"2026-09-28T17:00:00Z","v":27269,"vw":253.017696},{"c":253.77,"h":254.14,"l":253.25,"n":855,"o":253.81,"t":"2026-09-28T17:15:00Z","v":20368,"vw":253.668483},{"c":253.795,"h":254.2,"l":253.49,"n":996,"o":253.81,"t":"2026-09-28T17:30:00Z","v":24489,"vw":253.864226},{"c":254.03,"h":254.17,"l":253.67,"n":723,"o":253.795,"t":"2026-09-28T17:45:00Z","v":13000,"vw":253.885224},{"c":254.605,"h":255.11,"l":253.93,"n":1168,"o":254.04,"t":"2026-09-28T18:00:00Z","v":42996,"vw":254.557337},{"c":254.035,"h":254.66,"l":253.87,"n":774,"o":254.605,"t":"2026-09-28T18:15:00Z","v":19899,"vw":254.251552},{"c":255.7,"h":255.98,"l":253.81,"n":1167,"o":253.935,"t":"2026-09-28T18:30:00Z","v":29570,"vw":255.241968},{"c":255.88,"h":256.36,"l":255.625,"n":804,"o":255.87,"t":"2026-09-28T18:45:00Z","v":18295,"vw":256.109923},{"c":255.24,"h":256.055,"l":254.77,"n":1152,"o":256.055,"t":"2026-09-28T19:00:00Z","v":27724,"vw":255.291241},{"c":255.33,"h":255.535,"l":255.06,"n":1176,"o":255.33,"t":"2026-09-28T19:15:00Z","v":24921,"vw":255.338295},{"c":254.8485,"h":255.59,"l":254.65,"n":2130,"o":255.33,"t":"2026-09-28T19:30:00Z","v":58018,"vw":255.089817},{"c":255.36,"h":255.67,"l":254.53,"n":5890,"o":254.96,"t":"2026-09-28T19:45:00Z","v":186652,"vw":255.24385},{"c":255.36,"h":255.36,"l":255.36,"n":74,"o":255.36,"t":"2026-09-28T20:00:00Z","v":167946,"vw":255.36},{"c":253.28,"h":257.27,"l":253.28,"n":604,"o":254.86,"t":"2026-09-29T13:30:00Z","v":15154,"vw":255.541329},{"c":254.45,"h":254.59,"l":252.88,"n":697,"o":253.535,"t":"2026-09-29T13:45:00Z","v":19022,"vw":254.01095},{"c":253.34,"h":254.32,"l":252.63,"n":858,"o":254.32,"t":"2026-09-29T14:00:00Z","v":18447,"vw":253.341778},{"c":251.53,"h":254.13,"l":251.02,"n":1249,"o":253.37,"t":"2026-09-29T14:15:00Z","v":35235,"vw":252.53784},{"c":252.31,"h":252.82,"l":251.51,"n":1180,"o":251.655,"t":"2026-09-29T14:30:00Z","v":43229,"vw":252.331929},{"c":254.24,"h":254.4,"l":252.545,"n":774,"o":252.85,"t":"2026-09-29T14:45:00Z","v":22262,"vw":253.53309},{"c":252.79,"h":254.23,"l":252.34,"n":816,"o":254.23,"t":"2026-09-29T15:00:00Z","v":22546,"vw":253.012403},{"c":252.96,"h":253.06,"l":252.285,"n":682,"o":252.8,"t":"2026-09-29T15:15:00Z","v":17804,"vw":252.716442},{"c":253.1,"h":253.17,"l":252.53,"n":667,"o":253.025,"t":"2026-09-29T15:30:00Z","v":14707,"vw":252.96373},{"c":254.12,"h":254.23,"l":252.98,"n":770,"o":253.01,"t":"2026-09-29T15:45:00Z","v":12419,"vw":253.601198},{"c":252.87,"h":254.245,"l":252.775,"n":623,"o":254.23,"t":"2026-09-29T16:00:00Z","v":10468,"vw":253.46564},{"c":252.62,"h":253.11,"l":252.12,"n":801,"o":252.99,"t":"2026-09-29T16:15:00Z","v":12454,"vw":252.686002},{"c":251.78,"h":252.55,"l":251.465,"n":695,"o":252.51,"t":"2026-09-29T16:30:00Z","v":11293,"vw":251.988651},{"c":252.365,"h":252.61,"l":251.6,"n":605,"o":251.6,"t":"2026-09-29T16:45:00Z","v":9404,"vw":252.138312},{"c":252.63,"h":253.3415,"l":252.54,"n":712,"o":252.64,"t":"2026-09-29T17:00:00Z","v":13041,"vw":252.793263},{"c":252.67,"h":252.74,"l":252.25,"n":468,"o":252.43,"t":"2026-09-29T17:15:00Z","v":11136,"vw":252.418913},{"c":252.585,"h":253.0199,"l":252.25,"n":709,"o":252.67,"t":"2026-09-29T17:30:00Z","v":12127,"vw":252.61824},{"c":252.7,"h":252.87,"l":252.22,"n":660,"o":252.59,"t":"2026-09-29T17:45:00Z","v":10465,"vw":252.563794},{"c":253.725,"h":253.79,"l":252.65,"n":743,"o":252.76,"t":"2026-09-29T18:00:00Z","v":12084,"vw":253.403745},{"c":253.64,"h":253.83,"l":253.33,"n":828,"o":253.735,"t":"2026-09-29T18:15:00Z","v":22131,"vw":253.590741},{"c":253.51,"h":254.11,"l":253.475,"n":972,"o":253.64,"t":"2026-09-29T18:30:00Z","v":21814,"vw":253.810916},{"c":253.5,"h":253.78,"l":253.06,"n":654,"o":253.55,"t":"2026-09-29T18:45:00Z","v":13162,"vw":253.48487},{"c":253.21,"h":253.68,"l":252.97,"n":658,"o":253.505,"t":"2026-09-29T19:00:00Z","v":12835,"vw":253.376589},{"c":253.41,"h":253.62,"l":253,"n":913,"o":253.11,"t":"2026-09-29T19:15:00Z","v":15050,"vw":253.386032},{"c":253.685,"h":253.97,"l":253.2475,"n":1335,"o":253.41,"t":"2026-09-29T19:30:00Z","v":28385,"vw":253.690833},{"c":254.07,"h":254.28,"l":252.75,"n":4638,"o":253.68,"t":"2026-09-29T19:45:00Z","v":148991,"vw":253.750454},{"c":255.36,"h":255.36,"l":254.07,"n":83,"o":254.07,"t":"2026-09-29T20:00:00Z","v":166463,"vw":254.075328},{"c":254.07,"h":254.07,"l":254.07,"n":2,"o":254.07,"t":"2026-09-29T20:30:00Z","v":31128,"vw":254.07},{"c":255.25,"h":255.25,"l":255.25,"n":1,"o":255.25,"t":"2026-09-29T21:00:00Z","v":100,"vw":255.25},{"c":255.38,"h":256.51,"l":255.38,"n":2,"o":256.51,"t":"2026-09-29T22:00:00Z","v":177,"vw":255.871582},{"c":255.25,"h":255.25,"l":254.8,"n":6,"o":254.83,"t":"2026-09-30T11:45:00Z","v":400,"vw":255.031325},{"c":255.5,"h":256.12,"l":255.5,"n":5,"o":256.06,"t":"2026-09-30T12:30:00Z","v":340,"vw":256.007195},{"c":253.02,"h":254.02,"l":251.2,"n":603,"o":253.68,"t":"2026-09-30T13:30:00Z","v":21230,"vw":253.265625},{"c":253.33,"h":253.96,"l":252.72,"n":793,"o":252.79,"t":"2026-09-30T13:45:00Z","v":19464,"vw":253.313368},{"c":251.8,"h":253.35,"l":250.86,"n":1101,"o":253.35,"t":"2026-09-30T14:00:00Z","v":36646,"vw":252.634723},{"c":251.43,"h":251.82,"l":251.19,"n":709,"o":251.71,"t":"2026-09-30T14:15:00Z","v":15570,"vw":251.50155},{"c":252.07,"h":252.48,"l":251.43,"n":685,"o":251.43,"t":"2026-09-30T14:30:00Z","v":10825,"vw":251.88603},{"c":253.595,"h":253.77,"l":252.01,"n":557,"o":252.01,"t":"2026-09-30T14:45:00Z","v":9750,"vw":253.036264},{"c":254.37,"h":254.44,"l":253.37,"n":893,"o":253.75,"t":"2026-09-30T15:00:00Z","v":19954,"vw":253.987742},{"c":252.59,"h":254.27,"l":252.46,"n":731,"o":254.27,"t":"2026-09-30T15:15:00Z","v":19087,"vw":253.256735},{"c":252.795,"h":252.9,"l":252.315,"n":698,"o":252.605,"t":"2026-09-30T15:30:00Z","v":12126,"vw":252.63296},{"c":252.97,"h":253.03,"l":251.7,"n":744,"o":252.8,"t":"2026-09-30T15:45:00Z","v":13405,"vw":252.56569},{"c":252.4401,"h":253.24,"l":252.44,"n":489,"o":253.14,"t":"2026-09-30T16:00:00Z","v":9173,"vw":252.849681},{"c":252.38,"h":252.44,"l":251.72,"n":664,"o":252.44,"t":"2026-09-30T16:15:00Z","v":18011,"vw":252.116613},{"c":252.56,"h":252.57,"l":251.805,"n":588,"o":252.35,"t":"2026-09-30T16:30:00Z","v":10663,"vw":252.193918},{"c":251.885,"h":252.58,"l":251.53,"n":650,"o":252.575,"t":"2026-09-30T16:45:00Z","v":11365,"vw":251.979964},{"c":251.365,"h":251.885,"l":251.18,"n":629,"o":251.885,"t":"2026-09-30T17:00:00Z","v":10194,"vw":251.540225},{"c":250.78,"h":251.53,"l":250.7,"n":990,"o":251.365,"t":"2026-09-30T17:15:00Z","v":22826,"vw":251.095279},{"c":250.65,"h":251.17,"l":250.25,"n":982,"o":250.68,"t":"2026-09-30T17:30:00Z","v":24012,"vw":250.6662},{"c":251.235,"h":251.3,"l":250,"n":960,"o":250.57,"t":"2026-09-30T17:45:00Z","v":20363,"vw":250.431768},{"c":251.27,"h":252.09,"l":250.91,"n":956,"o":251.21,"t":"2026-09-30T18:00:00Z","v":24707,"vw":251.305805},{"c":250.585,"h":251.425,"l":250.57,"n":760,"o":251.28,"t":"2026-09-30T18:15:00Z","v":20694,"vw":250.87549},{"c":249.975,"h":250.64,"l":249.82,"n":1073,"o":250.55,"t":"2026-09-30T18:30:00Z","v":25620,"vw":250.088255},{"c":249.84,"h":250,"l":249.67,"n":1010,"o":249.84,"t":"2026-09-30T18:45:00Z","v":22888,"vw":249.836039},{"c":248.31,"h":249.91,"l":247.88,"n":1663,"o":249.84,"t":"2026-09-30T19:00:00Z","v":44599,"vw":248.815265},{"c":249.17,"h":249.31,"l":248.04,"n":1187,"o":248.305,"t":"2026-09-30T19:15:00Z","v":24459,"vw":248.727905},{"c":248.4425,"h":249.33,"l":248.4425,"n":1622,"o":249.0975,"t":"2026-09-30T19:30:00Z","v":41820,"vw":248.923787},{"c":246.7,"h":248.52,"l":246.66,"n":6101,"o":248.3195,"t":"2026-09-30T19:45:00Z","v":195287,"vw":247.395292},{"c":246.74,"h":246.74,"l":246.74,"n":87,"o":246.74,"t":"2026-09-30T20:00:00Z","v":310803,"vw":246.74},{"c":246.74,"h":246.74,"l":246.74,"n":1,"o":246.74,"t":"2026-09-30T20:30:00Z","v":258,"vw":246.74},{"c":246.02,"h":246.02,"l":246.02,"n":2,"o":246.02,"t":"2026-10-01T08:45:00Z","v":45,"vw":246.02},{"c":247.78,"h":247.78,"l":247.78,"n":1,"o":247.78,"t":"2026-10-01T09:15:00Z","v":41,"vw":247.78},{"c":247,"h":247,"l":247,"n":13,"o":247,"t":"2026-10-01T11:15:00Z","v":204,"vw":247},{"c":247.01,"h":247.05,"l":246.02,"n":79,"o":246.02,"t":"2026-10-01T11:30:00Z","v":748,"vw":246.874314},{"c":246.74,"h":246.74,"l":246.74,"n":1,"o":246.74,"t":"2026-10-01T12:00:00Z","v":94,"vw":246.74},{"c":248.72,"h":251.71,"l":246.74,"n":1271,"o":247.86,"t":"2026-10-01T13:30:00Z","v":118238,"vw":249.332201},{"c":246.1875,"h":249.12,"l":245.87,"n":1461,"o":248.74,"t":"2026-10-01T13:45:00Z","v":56396,"vw":247.003574},{"c":245.36,"h":247.09,"l":244.61,"n":1471,"o":245.9,"t":"2026-10-01T14:00:00Z","v":46301,"vw":245.858632},{"c":242.5201,"h":245.83,"l":242.5201,"n":1299,"o":245.37,"t":"2026-10-01T14:15:00Z","v":91193,"vw":244.582956},{"c":238.8204,"h":242.845,"l":238.8204,"n":1834,"o":242.845,"t":"2026-10-01T14:30:00Z","v":97487,"vw":240.276151},{"c":237.81,"h":239.5299,"l":236.52,"n":2754,"o":239.17,"t":"2026-10-01T14:45:00Z","v":140802,"vw":237.961396},{"c":236.615,"h":238.19,"l":235.52,"n":1350,"o":237.74,"t":"2026-10-01T15:00:00Z","v":54840,"vw":237.075731},{"c":234.45,"h":236.615,"l":233.53,"n":1095,"o":236.615,"t":"2026-10-01T15:15:00Z","v":38215,"vw":234.452726},{"c":235.745,"h":236.575,"l":234,"n":1691,"o":234.22,"t":"2026-10-01T15:30:00Z","v":64334,"vw":235.424312},{"c":235.3925,"h":236.99,"l":234.54,"n":1314,"o":235.745,"t":"2026-10-01T15:45:00Z","v":49800,"vw":235.458783},{"c":235.56,"h":236.73,"l":234.875,"n":808,"o":235.78,"t":"2026-10-01T16:00:00Z","v":26563,"vw":235.709491},{"c":236.13,"h":236.395,"l":235.13,"n":595,"o":235.54,"t":"2026-10-01T16:15:00Z","v":15075,"vw":235.741514},{"c":235.1,"h":236.7,"l":235.095,"n":728,"o":236.13,"t":"2026-10-01T16:30:00Z","v":24609,"vw":235.751794},{"c":234.945,"h":235.3,"l":234.73,"n":787,"o":235.105,"t":"2026-10-01T16:45:00Z","v":18795,"vw":235.022633},{"c":235.8975,"h":236.75,"l":234.74,"n":785,"o":234.945,"t":"2026-10-01T17:00:00Z","v":19527,"vw":235.77694},{"c":236.22,"h":237.29,"l":235.6,"n":665,"o":235.88,"t":"2026-10-01T17:15:00Z","v":16320,"vw":236.59203},{"c":237.49,"h":237.7014,"l":236.6,"n":748,"o":236.63,"t":"2026-10-01T17:30:00Z","v":16152,"vw":237.081415},{"c":235.11,"h":237.6875,"l":234.655,"n":902,"o":237.58,"t":"2026-10-01T17:45:00Z","v":25925,"vw":236.191905},{"c":233.69,"h":235.28,"l":233.62,"n":1146,"o":235.13,"t":"2026-10-01T18:00:00Z","v":37293,"vw":234.486743},{"c":233.77,"h":234.28,"l":233.34,"n":1678,"o":233.69,"t":"2026-10-01T18:15:00Z","v":86670,"vw":233.888647},{"c":234.295,"h":235.23,"l":233.625,"n":1420,"o":233.625,"t":"2026-10-01T18:30:00Z","v":51768,"vw":234.34874},{"c":233.41,"h":234.57,"l":233.16,"n":1286,"o":234.13,"t":"2026-10-01T18:45:00Z","v":41853,"vw":233.853739},{"c":231.34,"h":233.59,"l":230.53,"n":2201,"o":233.5,"t":"2026-10-01T19:00:00Z","v":86278,"vw":231.793076},{"c":230.435,"h":231.92,"l":230.06,"n":2186,"o":231.48,"t":"2026-10-01T19:15:00Z","v":81831,"vw":230.86676},{"c":231.985,"h":233.205,"l":230.32,"n":2732,"o":230.41,"t":"2026-10-01T19:30:00Z","v":92149,"vw":231.821212},{"c":231.18,"h":232.77,"l":230.305,"n":6686,"o":232.09,"t":"2026-10-01T19:45:00Z","v":244313,"vw":231.517434},{"c":231.5,"h":231.5,"l":231.042,"n":88,"o":231.18,"t":"2026-10-01T20:00:00Z","v":364650,"vw":231.180246},{"c":231.18,"h":231.708,"l":231.18,"n":4,"o":231.5,"t":"2026-10-01T20:30:00Z","v":3963,"vw":231.220656},{"c":232.54,"h":232.54,"l":232.3321,"n":2,"o":232.3321,"t":"2026-10-01T20:45:00Z","v":150,"vw":232.4014},{"c":232,"h":232,"l":232,"n":5,"o":232,"t":"2026-10-01T21:00:00Z","v":148,"vw":232},{"c":231.0151,"h":232.41,"l":231.0151,"n":3,"o":232.41,"t":"2026-10-01T21:15:00Z","v":230,"vw":231.621578},{"c":231.54,"h":231.56,"l":231.54,"n":14,"o":231.56,"t":"2026-10-01T21:30:00Z","v":201,"vw":231.55227},{"c":236.5,"h":236.5,"l":232.7,"n":30,"o":232.7,"t":"2026-10-02T08:00:00Z","v":194,"vw":235.486667},{"c":233.03,"h":233.03,"l":233.03,"n":2,"o":233.03,"t":"2026-10-02T09:00:00Z","v":98,"vw":233.03},{"c":232,"h":232,"l":231.68,"n":5,"o":231.68,"t":"2026-10-02T11:45:00Z","v":203,"vw":231.839196},{"c":231.78,"h":231.78,"l":231.76,"n":5,"o":231.76,"t":"2026-10-02T12:15:00Z","v":181,"vw":231.773333},{"c":233,"h":233,"l":233,"n":6,"o":233,"t":"2026-10-02T12:30:00Z","v":109,"vw":233},{"c":232.11,"h":232.11,"l":231.39,"n":15,"o":232.05,"t":"2026-10-02T12:45:00Z","v":382,"vw":231.954357},{"c":231.93,"h":231.95,"l":231.9209,"n":4,"o":231.9209,"t":"2026-10-02T13:15:00Z","v":260,"vw":231.931115},{"c":222.805,"h":231.36,"l":222.805,"n":2661,"o":231.31,"t":"2026-10-02T13:30:00Z","v":127315,"vw":226.796058},{"c":225.96,"h":226.225,"l":222.68,"n":2228,"o":222.8,"t":"2026-10-02T13:45:00Z","v":87828,"vw":224.354795},{"c":227.275,"h":227.61,"l":225.365,"n":1836,"o":226.08,"t":"2026-10-02T14:00:00Z","v":67650,"vw":226.550763},{"c":228.125,"h":228.125,"l":226.76,"n":1796,"o":227.2,"t":"2026-10-02T14:15:00Z","v":43787,"vw":227.53338},{"c":226.62,"h":228.08,"l":226.18,"n":1462,"o":228.08,"t":"2026-10-02T14:30:00Z","v":51848,"vw":227.210185},{"c":226.89,"h":227.37,"l":226.44,"n":1034,"o":226.66,"t":"2026-10-02T14:45:00Z","v":30040,"vw":226.926423},{"c":224.28,"h":227.11,"l":224.11,"n":1281,"o":226.9,"t":"2026-10-02T15:00:00Z","v":29544,"vw":225.419513},{"c":222.7,"h":224.67,"l":222.57,"n":1455,"o":224.28,"t":"2026-10-02T15:15:00Z","v":50909,"vw":223.301796},{"c":223.33,"h":224.07,"l":222.695,"n":1149,"o":222.7,"t":"2026-10-02T15:30:00Z","v":38329,"vw":223.41365},{"c":222.765,"h":223.42,"l":222.36,"n":1175,"o":223.33,"t":"2026-10-02T15:45:00Z","v":45122,"vw":222.864418},{"c":221.84,"h":223.32,"l":221.4,"n":1521,"o":222.92,"t":"2026-10-02T16:00:00Z","v":49981,"vw":222.667783},{"c":222.255,"h":222.3449,"l":221.71,"n":948,"o":221.84,"t":"2026-10-02T16:15:00Z","v":24525,"vw":222.06587},{"c":223.08,"h":223.72,"l":222.255,"n":991,"o":222.36,"t":"2026-10-02T16:30:00Z","v":23117,"vw":222.883282},{"c":222.21,"h":223.57,"l":222.21,"n":1085,"o":223.05,"t":"2026-10-02T16:45:00Z","v":38465,"vw":223.079444},{"c":222.08,"h":222.5,"l":221.745,"n":831,"o":222.345,"t":"2026-10-02T17:00:00Z","v":26994,"vw":222.130181},{"c":222.535,"h":222.6,"l":221.94,"n":885,"o":222.14,"t":"2026-10-02T17:15:00Z","v":25351,"vw":222.233299},{"c":222.79,"h":223.2,"l":222.42,"n":1145,"o":222.61,"t":"2026-10-02T17:30:00Z","v":33032,"vw":222.768139},{"c":221.755,"h":222.78,"l":221.75,"n":864,"o":222.7,"t":"2026-10-02T17:45:00Z","v":25740,"vw":222.153743},{"c":221.64,"h":222.27,"l":221.47,"n":1117,"o":221.7032,"t":"2026-10-02T18:00:00Z","v":32563,"vw":221.74491},{"c":222.12,"h":222.13,"l":221.09,"n":1141,"o":221.64,"t":"2026-10-02T18:15:00Z","v":32504,"vw":221.617017},{"c":222.11,"h":222.33,"l":221.8101,"n":866,"o":222.07,"t":"2026-10-02T18:30:00Z","v":22018,"vw":222.13622},{"c":221.715,"h":222.14,"l":221.44,"n":1074,"o":221.96,"t":"2026-10-02T18:45:00Z","v":31849,"vw":221.80119},{"c":221.65,"h":222.28,"l":221.555,"n":1068,"o":221.715,"t":"2026-10-02T19:00:00Z","v":31062,"vw":221.833373},{"c":221.535,"h":222.34,"l":221.32,"n":1556,"o":221.59,"t":"2026-10-02T19:15:00Z","v":38622,"vw":221.747435},{"c":221.155,"h":222.11,"l":221.09,"n":2438,"o":221.48,"t":"2026-10-02T19:30:00Z","v":59694,"vw":221.537569},{"c":219.89,"h":221.32,"l":219.4,"n":8760,"o":221.07,"t":"2026-10-02T19:45:00Z","v":266817,"vw":220.082046},{"c":221,"h":221,"l":219.72,"n":101,"o":219.72,"t":"2026-10-02T20:00:00Z","v":323270,"vw":219.720638},{"c":220.97,"h":220.97,"l":220.97,"n":3,"o":220.97,"t":"2026-10-02T20:15:00Z","v":51,"vw":220.97},{"c":219.72,"h":220,"l":219.72,"n":5,"o":220,"t":"2026-10-02T20:30:00Z","v":313,"vw":219.798783},{"c":219.71,"h":219.71,"l":219.71,"n":1,"o":219.71,"t":"2026-10-02T21:15:00Z","v":150,"vw":219.71},{"c":220.98,"h":220.98,"l":220.98,"n":2,"o":220.98,"t":"2026-10-02T23:30:00Z","v":51,"vw":220.98},{"c":220,"h":220.01,"l":220,"n":27,"o":220.01,"t":"2026-10-05T11:15:00Z","v":341,"vw":220.00201},{"c":221,"h":221,"l":221,"n":1,"o":221,"t":"2026-10-05T12:15:00Z","v":40,"vw":221},{"c":220.06,"h":220.06,"l":220.06,"n":1,"o":220.06,"t":"2026-10-05T12:30:00Z","v":40,"vw":220.06},{"c":220.2,"h":220.2,"l":220.2,"n":2,"o":220.2,"t":"2026-10-05T12:45:00Z","v":200,"vw":220.2},{"c":218.68,"h":218.68,"l":217.95,"n":35,"o":218.2,"t":"2026-10-05T13:15:00Z","v":1004,"vw":218.347718},{"c":217.805,"h":221.61,"l":217.19,"n":1229,"o":218.68,"t":"2026-10-05T13:30:00Z","v":36402,"vw":218.931478},{"c":217.76,"h":218.43,"l":216.24,"n":1911,"o":217.805,"t":"2026-10-05T13:45:00Z","v":76412,"vw":217.427691},{"c":219.15,"h":219.19,"l":217.1,"n":1650,"o":217.47,"t":"2026-10-05T14:00:00Z","v":65798,"vw":218.262821},{"c":217.535,"h":219.43,"l":217.4,"n":1237,"o":219.11,"t":"2026-10-05T14:15:00Z","v":26029,"vw":218.723341},{"c":216.065,"h":217.57,"l":215.46,"n":1734,"o":217.465,"t":"2026-10-05T14:30:00Z","v":55392,"vw":216.410427},{"c":216.32,"h":216.81,"l":215.7168,"n":1311,"o":216.065,"t":"2026-10-05T14:45:00Z","v":68242,"vw":216.301287},{"c":215.95,"h":216.98,"l":215.94,"n":1094,"o":216.28,"t":"2026-10-05T15:00:00Z","v":26160,"vw":216.460255},{"c":216.91,"h":217.09,"l":215.8503,"n":1002,"o":215.86,"t":"2026-10-05T15:15:00Z","v":25199,"vw":216.576233},{"c":216.69,"h":217.68,"l":216.69,"n":1000,"o":217.02,"t":"2026-10-05T15:30:00Z","v":17834,"vw":217.067743},{"c":216.635,"h":217.23,"l":216.28,"n":1012,"o":216.815,"t":"2026-10-05T15:45:00Z","v":20308,"vw":216.750632},{"c":216.615,"h":216.93,"l":216.46,"n":698,"o":216.5,"t":"2026-10-05T16:00:00Z","v":11846,"vw":216.648056},{"c":218.35,"h":218.37,"l":216.355,"n":923,"o":216.615,"t":"2026-10-05T16:15:00Z","v":26169,"vw":217.297655},{"c":218.78,"h":218.82,"l":217.84,"n":961,"o":218.275,"t":"2026-10-05T16:30:00Z","v":21645,"vw":218.252606},{"c":218.7,"h":218.98,"l":218.32,"n":964,"o":218.78,"t":"2026-10-05T16:45:00Z","v":23298,"vw":218.768622},{"c":219.5,"h":219.5,"l":218.67,"n":836,"o":218.68,"t":"2026-10-05T17:00:00Z","v":25253,"vw":219.041},{"c":219.96,"h":220.005,"l":219.075,"n":1004,"o":219.53,"t":"2026-10-05T17:15:00Z","v":27804,"vw":219.51165},{"c":220.32,"h":220.46,"l":219.25,"n":968,"o":219.85,"t":"2026-10-05T17:30:00Z","v":35177,"vw":219.845133},{"c":219.88,"h":220.46,"l":219.5055,"n":886,"o":220.46,"t":"2026-10-05T17:45:00Z","v":18865,"vw":219.939882},{"c":219.04,"h":220.12,"l":218.965,"n":727,"o":219.92,"t":"2026-10-05T18:00:00Z","v":30305,"vw":219.125996},{"c":220.28,"h":220.32,"l":218.87,"n":856,"o":219.09,"t":"2026-10-05T18:15:00Z","v":18334,"vw":219.551771},{"c":220.5025,"h":220.85,"l":220.02,"n":900,"o":220.29,"t":"2026-10-05T18:30:00Z","v":18732,"vw":220.420157},{"c":220.6,"h":220.805,"l":220.06,"n":1125,"o":220.475,"t":"2026-10-05T18:45:00Z","v":33083,"vw":220.378941},{"c":220.75,"h":220.99,"l":220.16,"n":1152,"o":220.49,"t":"2026-10-05T19:00:00Z","v":27572,"vw":220.650368},{"c":221.07,"h":221.29,"l":220.545,"n":1126,"o":220.7,"t":"2026-10-05T19:15:00Z","v":33567,"vw":220.958834},{"c":221.16,"h":221.825,"l":220.98,"n":1531,"o":220.98,"t":"2026-10-05T19:30:00Z","v":37118,"vw":221.419425},{"c":219.86,"h":222.08,"l":219.41,"n":5106,"o":221.27,"t":"2026-10-05T19:45:00Z","v":141537,"vw":220.36382},{"c":219.89,"h":219.89,"l":219.89,"n":53,"o":219.89,"t":"2026-10-05T20:00:00Z","v":257869,"vw":219.89},{"c":221.8,"h":221.8,"l":221.8,"n":1,"o":221.8,"t":"2026-10-06T08:15:00Z","v":100,"vw":221.8},{"c":220.75,"h":220.75,"l":220.75,"n":2,"o":220.75,"t":"2026-10-06T10:00:00Z","v":70,"vw":220.75},{"c":219.96,"h":219.96,"l":219.94,"n":6,"o":219.94,"t":"2026-10-06T11:30:00Z","v":119,"vw":219.95},{"c":220.75,"h":220.75,"l":220.75,"n":1,"o":220.75,"t":"2026-10-06T12:00:00Z","v":100,"vw":220.75},{"c":221.86,"h":221.86,"l":221,"n":12,"o":221,"t":"2026-10-06T13:15:00Z","v":439,"vw":221.410523},{"c":219.205,"h":221.82,"l":218.0501,"n":1133,"o":220.98,"t":"2026-10-06T13:30:00Z","v":51939,"vw":220.680836},{"c":220.505,"h":220.61,"l":219.005,"n":1332,"o":219.43,"t":"2026-10-06T13:45:00Z","v":30978,"vw":219.857209},{"c":218.14,"h":221.71,"l":218,"n":1707,"o":220.82,"t":"2026-10-06T14:00:00Z","v":55559,"vw":219.593347},{"c":218.08,"h":219.0785,"l":217.18,"n":1162,"o":218.265,"t":"2026-10-06T14:15:00Z","v":31765,"vw":218.21814},{"c":219.34,"h":219.36,"l":217.62,"n":846,"o":218.04,"t":"2026-10-06T14:30:00Z","v":14673,"vw":218.425813},{"c":221.53,"h":221.6,"l":219.36,"n":1026,"o":219.36,"t":"2026-10-06T14:45:00Z","v":20264,"vw":220.426285},{"c":225.7275,"h":226.85,"l":221.525,"n":2169,"o":221.53,"t":"2026-10-06T15:00:00Z","v":216037,"vw":223.251737},{"c":226.785,"h":226.8,"l":225.27,"n":932,"o":225.68,"t":"2026-10-06T15:15:00Z","v":18856,"vw":226.243899},{"c":228.51,"h":228.77,"l":226.71,"n":1709,"o":226.795,"t":"2026-10-06T15:30:00Z","v":42171,"vw":227.536931},{"c":228.8925,"h":229.18,"l":227.82,"n":1208,"o":228.5,"t":"2026-10-06T15:45:00Z","v":35400,"vw":228.41763},{"c":226.64,"h":228.955,"l":226.64,"n":928,"o":228.955,"t":"2026-10-06T16:00:00Z","v":32365,"vw":228.115592},{"c":224.6,"h":226.6525,"l":224.27,"n":812,"o":226.6525,"t":"2026-10-06T16:15:00Z","v":17979,"vw":225.238675},{"c":224.575,"h":225.435,"l":224.28,"n":618,"o":224.46,"t":"2026-10-06T16:30:00Z","v":10047,"vw":224.954629},{"c":225.48,"h":225.48,"l":224.46,"n":638,"o":224.5,"t":"2026-10-06T16:45:00Z","v":11089,"vw":224.915822},{"c":224.1,"h":225.905,"l":223.955,"n":1184,"o":225.34,"t":"2026-10-06T17:00:00Z","v":39168,"vw":224.763965},{"c":224.3,"h":224.48,"l":223.42,"n":874,"o":224.09,"t":"2026-10-06T17:15:00Z","v":23427,"vw":223.927416},{"c":224.5908,"h":225.03,"l":224.295,"n":838,"o":224.295,"t":"2026-10-06T17:30:00Z","v":25625,"vw":224.810558},{"c":225.61,"h":226.08,"l":224.65,"n":1025,"o":224.755,"t":"2026-10-06T17:45:00Z","v":42459,"vw":225.400931},{"c":225.36,"h":225.91,"l":225.23,"n":790,"o":225.29,"t":"2026-10-06T18:00:00Z","v":28483,"vw":225.568317},{"c":225.105,"h":225.175,"l":224.501,"n":874,"o":225.175,"t":"2026-10-06T18:15:00Z","v":16553,"vw":224.930471},{"c":225.13,"h":225.87,"l":224.94,"n":1118,"o":225.33,"t":"2026-10-06T18:30:00Z","v":52838,"vw":225.320806},{"c":225.28,"h":225.37,"l":224.8,"n":891,"o":225.13,"t":"2026-10-06T18:45:00Z","v":21256,"vw":225.108957},{"c":224.055,"h":225.175,"l":224.055,"n":911,"o":225.17,"t":"2026-10-06T19:00:00Z","v":17571,"vw":224.741379},{"c":224.02,"h":224.2,"l":223.74,"n":1253,"o":224.055,"t":"2026-10-06T19:15:00Z","v":31960,"vw":223.99327},{"c":223.99,"h":224.43,"l":223.57,"n":1839,"o":224.16,"t":"2026-10-06T19:30:00Z","v":43747,"vw":224.013626},{"c":223.89,"h":225.075,"l":222.96,"n":6628,"o":223.925,"t":"2026-10-06T19:45:00Z","v":238944,"vw":224.058356},{"c":226.48,"h":226.48,"l":223.94,"n":72,"o":224.02,"t":"2026-10-06T20:00:00Z","v":179202,"vw":223.941003},{"c":223.94,"h":223.94,"l":223.94,"n":1,"o":223.94,"t":"2026-10-06T20:30:00Z","v":40,"vw":223.94},{"c":224.61,"h":224.61,"l":224.61,"n":1,"o":224.61,"t":"2026-10-06T22:45:00Z","v":79,"vw":224.61},{"c":226.7,"h":226.7,"l":226.7,"n":2,"o":226.7,"t":"2026-10-07T08:00:00Z","v":46,"vw":226.7},{"c":224.02,"h":224.02,"l":224.02,"n":3,"o":224.02,"t":"2026-10-07T11:15:00Z","v":160,"vw":224.02},{"c":226.8765,"h":226.8765,"l":222.46,"n":1068,"o":224.39,"t":"2026-10-07T13:30:00Z","v":40698,"vw":224.841447},{"c":228.695,"h":229.2924,"l":226.9,"n":1301,"o":227.1,"t":"2026-10-07T13:45:00Z","v":46651,"vw":228.279794},{"c":227.44,"h":229.3999,"l":227.27,"n":1027,"o":228.69,"t":"2026-10-07T14:00:00Z","v":35955,"vw":228.349022},{"c":228.305,"h":229.3204,"l":226.89,"n":951,"o":226.89,"t":"2026-10-07T14:15:00Z","v":28229,"vw":228.58508},{"c":227.96,"h":230.42,"l":227.5801,"n":1338,"o":228.45,"t":"2026-10-07T14:30:00Z","v":30871,"vw":229.259485},{"c":227.385,"h":228.78,"l":227.385,"n":800,"o":227.71,"t":"2026-10-07T14:45:00Z","v":19729,"vw":228.041503},{"c":226.0849,"h":228.28,"l":225.53,"n":778,"o":227.1825,"t":"2026-10-07T15:00:00Z","v":19443,"vw":226.970255},{"c":227.13,"h":227.75,"l":225.58,"n":776,"o":225.99,"t":"2026-10-07T15:15:00Z","v":13695,"vw":226.700236},{"c":227.39,"h":227.95,"l":226.9993,"n":805,"o":227.82,"t":"2026-10-07T15:30:00Z","v":17176,"vw":227.34076},{"c":228.02,"h":228.42,"l":227.39,"n":868,"o":227.43,"t":"2026-10-07T15:45:00Z","v":16423,"vw":228.078404},{"c":229.59,"h":229.87,"l":227.53,"n":851,"o":227.61,"t":"2026-10-07T16:00:00Z","v":17242,"vw":228.822626},{"c":228.08,"h":229.85,"l":227.73,"n":749,"o":229.55,"t":"2026-10-07T16:15:00Z","v":21345,"vw":228.444047},{"c":226.99,"h":228.08,"l":226.93,"n":683,"o":228.08,"t":"2026-10-07T16:30:00Z","v":16367,"vw":227.708721},{"c":227.52,"h":227.7,"l":226.91,"n":664,"o":226.91,"t":"2026-10-07T16:45:00Z","v":12712,"vw":227.43028},{"c":227.32,"h":228.41,"l":227.16,"n":772,"o":227.59,"t":"2026-10-07T17:00:00Z","v":29323,"vw":227.825507},{"c":225.825,"h":227.035,"l":225.21,"n":824,"o":227.03,"t":"2026-10-07T17:15:00Z","v":27204,"vw":226.258925},{"c":226.23,"h":226.365,"l":225.715,"n":724,"o":225.78,"t":"2026-10-07T17:30:00Z","v":16677,"vw":226.03741},{"c":225.475,"h":226.315,"l":225.375,"n":546,"o":226.315,"t":"2026-10-07T17:45:00Z","v":13820,"vw":225.859221},{"c":225.775,"h":226.07,"l":225.16,"n":772,"o":225.39,"t":"2026-10-07T18:00:00Z","v":22782,"vw":225.797714},{"c":226.2,"h":226.62,"l":225.49,"n":1036,"o":225.66,"t":"2026-10-07T18:15:00Z","v":36532,"vw":226.057642},{"c":226.68,"h":226.9,"l":226.21,"n":786,"o":226.245,"t":"2026-10-07T18:30:00Z","v":18764,"vw":226.507366},{"c":226.57,"h":226.96,"l":226.45,"n":864,"o":226.67,"t":"2026-10-07T18:45:00Z","v":19193,"vw":226.615243},{"c":226.29,"h":226.83,"l":226.17,"n":1096,"o":226.7,"t":"2026-10-07T19:00:00Z","v":23397,"vw":226.478784},{"c":225.25,"h":226.4,"l":224.78,"n":1668,"o":226.215,"t":"2026-10-07T19:15:00Z","v":45521,"vw":225.602966},{"c":224.58,"h":225.3,"l":224.47,"n":2227,"o":225.1,"t":"2026-10-07T19:30:00Z","v":54967,"vw":224.890389},{"c":224.57,"h":225.1,"l":223.885,"n":6587,"o":224.56,"t":"2026-10-07T19:45:00Z","v":174842,"vw":224.561774},{"c":224.41,"h":224.56,"l":224.41,"n":78,"o":224.56,"t":"2026-10-07T20:00:00Z","v":238095,"vw":224.410074},{"c":220.35,"h":224.41,"l":220.35,"n":8,"o":224.41,"t":"2026-10-07T20:15:00Z","v":1703,"vw":222.925093},{"c":224.41,"h":224.41,"l":224.41,"n":1,"o":224.41,"t":"2026-10-07T20:30:00Z","v":80,"vw":224.41},{"c":221.27,"h":223.49,"l":220.18,"n":1381,"o":222.16,"t":"2026-10-08T13:30:00Z","v":51573,"vw":221.909697},{"c":223.02,"h":223.45,"l":220.77,"n":1721,"o":221.56,"t":"2026-10-08T13:45:00Z","v":61511,"vw":222.154549},{"c":222.51,"h":222.89,"l":221.03,"n":1270,"o":222.6767,"t":"2026-10-08T14:00:00Z","v":56104,"vw":221.895868},{"c":222.1334,"h":223,"l":221.38,"n":1146,"o":222.51,"t":"2026-10-08T14:15:00Z","v":36112,"vw":222.424538},{"c":220.225,"h":222.82,"l":219.97,"n":1486,"o":222.3,"t":"2026-10-08T14:30:00Z","v":65640,"vw":221.558806},{"c":219.7,"h":220.83,"l":218.59,"n":1133,"o":220.24,"t":"2026-10-08T14:45:00Z","v":42878,"vw":219.769901},{"c":219.615,"h":220.54,"l":218.84,"n":1218,"o":219.79,"t":"2026-10-08T15:00:00Z","v":33075,"vw":219.857365},{"c":219.965,"h":220.35,"l":219.21,"n":966,"o":219.36,"t":"2026-10-08T15:15:00Z","v":22536,"vw":219.990772},{"c":219.805,"h":220.21,"l":219.53,"n":974,"o":219.96,"t":"2026-10-08T15:30:00Z","v":21712,"vw":219.957048},{"c":218.605,"h":219.8,"l":218.39,"n":814,"o":219.8,"t":"2026-10-08T15:45:00Z","v":19360,"vw":219.072931},{"c":219.2,"h":219.45,"l":218.49,"n":910,"o":218.5,"t":"2026-10-08T16:00:00Z","v":22185,"vw":219.017454},{"c":219.32,"h":220.22,"l":218.95,"n":1057,"o":219,"t":"2026-10-08T16:15:00Z","v":20161,"vw":219.460549},{"c":219.71,"h":219.815,"l":218.84,"n":771,"o":219.45,"t":"2026-10-08T16:30:00Z","v":13917,"vw":219.423573},{"c":220.98,"h":221.14,"l":219.18,"n":1498,"o":219.71,"t":"2026-10-08T16:45:00Z","v":42835,"vw":220.239117},{"c":221.175,"h":221.61,"l":220.47,"n":1281,"o":220.81,"t":"2026-10-08T17:00:00Z","v":42006,"vw":221.254196},{"c":222.64,"h":223.645,"l":221.175,"n":1126,"o":221.19,"t":"2026-10-08T17:15:00Z","v":29319,"vw":222.429841},{"c":222.74,"h":223.56,"l":222.08,"n":1672,"o":222.64,"t":"2026-10-08T17:30:00Z","v":71589,"vw":222.660134},{"c":222.46,"h":222.84,"l":221.9534,"n":1105,"o":222.745,"t":"2026-10-08T17:45:00Z","v":47876,"vw":222.456368},{"c":223.83,"h":223.98,"l":222.295,"n":1332,"o":222.385,"t":"2026-10-08T18:00:00Z","v":70423,"vw":222.741619},{"c":225.565,"h":225.9,"l":222.98,"n":1308,"o":223.83,"t":"2026-10-08T18:15:00Z","v":85628,"vw":223.59485},{"c":224.48,"h":225.89,"l":224.04,"n":1323,"o":225.605,"t":"2026-10-08T18:30:00Z","v":39815,"vw":224.714928},{"c":224.185,"h":224.285,"l":223.4,"n":865,"o":224.24,"t":"2026-10-08T18:45:00Z","v":18944,"vw":223.917337},{"c":224.99,"h":225.265,"l":224.18,"n":1079,"o":224.27,"t":"2026-10-08T19:00:00Z","v":37658,"vw":224.56244},{"c":224.765,"h":225,"l":224.18,"n":1257,"o":224.815,"t":"2026-10-08T19:15:00Z","v":26898,"vw":224.685576},{"c":224.34,"h":225.1,"l":224.11,"n":1717,"o":224.78,"t":"2026-10-08T19:30:00Z","v":45598,"vw":224.647675},{"c":224.53,"h":224.79,"l":223.61,"n":5385,"o":224.355,"t":"2026-10-08T19:45:00Z","v":176195,"vw":224.183289},{"c":224.53,"h":224.53,"l":224.53,"n":94,"o":224.53,"t":"2026-10-08T20:00:00Z","v":556077,"vw":224.53},{"c":224.53,"h":224.53,"l":224.53,"n":2,"o":224.53,"t":"2026-10-08T20:30:00Z","v":1100,"vw":224.53},{"c":223.74,"h":223.74,"l":223.52,"n":18,"o":223.52,"t":"2026-10-09T08:30:00Z","v":292,"vw":223.661429},{"c":223.49,"h":223.49,"l":223.49,"n":18,"o":223.49,"t":"2026-10-09T08:45:00Z","v":71,"vw":223.49},{"c":224.54,"h":224.55,"l":224.54,"n":14,"o":224.55,"t":"2026-10-09T09:00:00Z","v":274,"vw":224.543354},{"c":224,"h":224,"l":224,"n":3,"o":224,"t":"2026-10-09T13:00:00Z","v":140,"vw":224},{"c":229.655,"h":229.99,"l":222.705,"n":1160,"o":224.74,"t":"2026-10-09T13:30:00Z","v":40803,"vw":227.871414},{"c":230.72,"h":231.88,"l":229.4794,"n":1160,"o":230,"t":"2026-10-09T13:45:00Z","v":31175,"vw":231.182676},{"c":230.51,"h":232.29,"l":230.225,"n":1320,"o":230.82,"t":"2026-10-09T14:00:00Z","v":43058,"vw":231.32278},{"c":232.26,"h":232.79,"l":230.61,"n":1056,"o":231.065,"t":"2026-10-09T14:15:00Z","v":27341,"vw":231.370067},{"c":231.14,"h":232.935,"l":231.14,"n":1013,"o":232.49,"t":"2026-10-09T14:30:00Z","v":15616,"vw":232.197216},{"c":230.34,"h":231.27,"l":229.82,"n":1233,"o":231.27,"t":"2026-10-09T14:45:00Z","v":41104,"vw":230.498002},{"c":229.71,"h":230.57,"l":229.285,"n":1170,"o":230.57,"t":"2026-10-09T15:00:00Z","v":30977,"vw":229.880152},{"c":230.405,"h":230.45,"l":229.8,"n":932,"o":229.89,"t":"2026-10-09T15:15:00Z","v":21819,"vw":230.17377},{"c":231.19,"h":231.5,"l":230.45,"n":814,"o":230.48,"t":"2026-10-09T15:30:00Z","v":16287,"vw":231.000845},{"c":231.24,"h":231.42,"l":230.94,"n":847,"o":231.19,"t":"2026-10-09T15:45:00Z","v":29383,"vw":231.163001},{"c":231.2,"h":231.22,"l":230.69,"n":363,"o":231.045,"t":"2026-10-09T16:00:00Z","v":7110,"vw":231.019071},{"c":231.435,"h":231.62,"l":231.13,"n":889,"o":231.16,"t":"2026-10-09T16:15:00Z","v":26421,"vw":231.27296},{"c":231.07,"h":231.49,"l":231,"n":745,"o":231.44,"t":"2026-10-09T16:30:00Z","v":15595,"vw":231.265181},{"c":230.7,"h":231.18,"l":230.4201,"n":729,"o":231.07,"t":"2026-10-09T16:45:00Z","v":16065,"vw":230.802272},{"c":231.1,"h":231.54,"l":230.79,"n":674,"o":230.79,"t":"2026-10-09T17:00:00Z","v":20042,"vw":231.183573},{"c":231.04,"h":231.09,"l":230.62,"n":439,"o":230.97,"t":"2026-10-09T17:15:00Z","v":7316,"vw":230.846803},{"c":232.75,"h":232.75,"l":230.9575,"n":733,"o":231.11,"t":"2026-10-09T17:30:00Z","v":25987,"vw":231.607725},{"c":232.105,"h":232.86,"l":232.06,"n":663,"o":232.76,"t":"2026-10-09T17:45:00Z","v":15099,"vw":232.346826},{"c":231.925,"h":232.23,"l":231.74,"n":660,"o":231.99,"t":"2026-10-09T18:00:00Z","v":12205,"vw":231.930837},{"c":231.26,"h":232.08,"l":231.26,"n":675,"o":232.02,"t":"2026-10-09T18:15:00Z","v":12988,"vw":231.659252},{"c":230.47,"h":231.34,"l":230.46,"n":957,"o":231.26,"t":"2026-10-09T18:30:00Z","v":35902,"vw":230.867054},{"c":230.37,"h":231.0275,"l":230.31,"n":769,"o":230.3779,"t":"2026-10-09T18:45:00Z","v":24421,"vw":230.490112},{"c":231.205,"h":231.54,"l":230.35,"n":728,"o":230.37,"t":"2026-10-09T19:00:00Z","v":15301,"vw":230.873308},{"c":231.72,"h":231.82,"l":231.17,"n":1041,"o":231.35,"t":"2026-10-09T19:15:00Z","v":24612,"vw":231.475941},{"c":232.11,"h":232.31,"l":231.545,"n":1648,"o":231.545,"t":"2026-10-09T19:30:00Z","v":41996,"vw":231.98283},{"c":232.54,"h":232.74,"l":232.07,"n":4927,"o":232.21,"t":"2026-10-09T19:45:00Z","v":113767,"vw":232.410519},{"c":232.96,"h":232.96,"l":232.68,"n":72,"o":232.68,"t":"2026-10-09T20:00:00Z","v":143464,"vw":232.68044},{"c":232.6,"h":232.6,"l":232.6,"n":1,"o":232.6,"t":"2026-10-09T20:30:00Z","v":50,"vw":232.6},{"c":234,"h":234,"l":234,"n":12,"o":234,"t":"2026-10-12T12:30:00Z","v":232,"vw":234},{"c":233.01,"h":233.396,"l":233.01,"n":20,"o":233.04,"t":"2026-10-12T13:00:00Z","v":419,"vw":233.178143},{"c":230.7,"h":233.6,"l":229.7,"n":742,"o":233.13,"t":"2026-10-12T13:30:00Z","v":23185,"vw":232.470262},{"c":230.23,"h":230.43,"l":229,"n":1195,"o":230.18,"t":"2026-10-12T13:45:00Z","v":29897,"vw":229.486904},{"c":230.785,"h":232.34,"l":229.64,"n":1561,"o":230.025,"t":"2026-10-12T14:00:00Z","v":74664,"vw":231.253406},{"c":229.225,"h":230.98,"l":228.91,"n":1645,"o":230.625,"t":"2026-10-12T14:15:00Z","v":74362,"vw":229.832636},{"c":228.675,"h":230.04,"l":228.675,"n":1023,"o":229.23,"t":"2026-10-12T14:30:00Z","v":28290,"vw":229.505595},{"c":229.81,"h":230.27,"l":228.59,"n":1165,"o":228.67,"t":"2026-10-12T14:45:00Z","v":40449,"vw":229.28527},{"c":230.19,"h":230.77,"l":229.43,"n":868,"o":229.81,"t":"2026-10-12T15:00:00Z","v":15980,"vw":230.009429},{"c":229.83,"h":230.32,"l":229.57,"n":911,"o":230.17,"t":"2026-10-12T15:15:00Z","v":27829,"vw":229.913669},{"c":229.48,"h":230.03,"l":229.345,"n":865,"o":229.795,"t":"2026-10-12T15:30:00Z","v":19017,"vw":229.532253},{"c":229.19,"h":229.67,"l":228.49,"n":667,"o":229.48,"t":"2026-10-12T15:45:00Z","v":15068,"vw":229.049827},{"c":229.38,"h":229.83,"l":228.94,"n":558,"o":229.1347,"t":"2026-10-12T16:00:00Z","v":12227,"vw":229.354917},{"c":229.535,"h":229.65,"l":229,"n":617,"o":229.425,"t":"2026-10-12T16:15:00Z","v":11045,"vw":229.344633},{"c":229.255,"h":229.7,"l":229.2,"n":541,"o":229.535,"t":"2026-10-12T16:30:00Z","v":11390,"vw":229.437556},{"c":229.3,"h":229.665,"l":229.02,"n":800,"o":229.34,"t":"2026-10-12T16:45:00Z","v":17567,"vw":229.315118},{"c":229.5,"h":229.635,"l":229.24,"n":744,"o":229.3,"t":"2026-10-12T17:00:00Z","v":37633,"vw":229.456931},{"c":229.31,"h":229.59,"l":229.08,"n":593,"o":229.45,"t":"2026-10-12T17:15:00Z","v":14801,"vw":229.342483},{"c":228.6,"h":229.3645,"l":228.45,"n":656,"o":229.31,"t":"2026-10-12T17:30:00Z","v":12661,"vw":228.772461},{"c":228.345,"h":228.85,"l":227.99,"n":787,"o":228.71,"t":"2026-10-12T17:45:00Z","v":20321,"vw":228.198851},{"c":228.43,"h":228.83,"l":228.16,"n":660,"o":228.48,"t":"2026-10-12T18:00:00Z","v":13175,"vw":228.499359},{"c":227.875,"h":228.65,"l":227.76,"n":728,"o":228.465,"t":"2026-10-12T18:15:00Z","v":16056,"vw":228.324381},{"c":228.01,"h":228.21,"l":227.57,"n":594,"o":228,"t":"2026-10-12T18:30:00Z","v":12717,"vw":227.756974},{"c":227.58,"h":228.045,"l":227.58,"n":773,"o":228.045,"t":"2026-10-12T18:45:00Z","v":13096,"vw":227.782148},{"c":227.25,"h":227.7,"l":227.07,"n":938,"o":227.53,"t":"2026-10-12T19:00:00Z","v":12682,"vw":227.34445},{"c":227.17,"h":227.58,"l":226.74,"n":1372,"o":227.305,"t":"2026-10-12T19:15:00Z","v":37850,"vw":227.169436},{"c":227.19,"h":227.5,"l":226.99,"n":1548,"o":227.175,"t":"2026-10-12T19:30:00Z","v":45522,"vw":227.27701},{"c":227.03,"h":227.7883,"l":226.3501,"n":4057,"o":227.27,"t":"2026-10-12T19:45:00Z","v":107845,"vw":227.168449},{"c":227.07,"h":227.07,"l":227.02,"n":81,"o":227.02,"t":"2026-10-12T20:00:00Z","v":168683,"vw":227.020012},{"c":226,"h":226,"l":226,"n":2,"o":226,"t":"2026-10-12T20:15:00Z","v":200,"vw":226},{"c":226,"h":226,"l":226,"n":4,"o":226,"t":"2026-10-12T23:30:00Z","v":52,"vw":226},{"c":227.15,"h":227.15,"l":227,"n":3,"o":227,"t":"2026-10-13T11:00:00Z","v":94,"vw":227.075},{"c":227.85,"h":227.85,"l":227.47,"n":39,"o":227.47,"t":"2026-10-13T11:45:00Z","v":399,"vw":227.607962},{"c":228.95,"h":229.01,"l":228.95,"n":8,"o":229.01,"t":"2026-10-13T12:30:00Z","v":207,"vw":228.98352},{"c":226.14,"h":229.525,"l":225.76,"n":769,"o":228.93,"t":"2026-10-13T13:30:00Z","v":41673,"vw":228.142402},{"c":225.1925,"h":226.915,"l":224.285,"n":936,"o":226.46,"t":"2026-10-13T13:45:00Z","v":22870,"vw":225.282441},{"c":225.643,"h":225.98,"l":224.81,"n":753,"o":225.18,"t":"2026-10-13T14:00:00Z","v":26210,"vw":225.305842},{"c":225.84,"h":226.62,"l":225.6,"n":727,"o":225.88,"t":"2026-10-13T14:15:00Z","v":14794,"vw":225.988373},{"c":225.39,"h":226.18,"l":225.12,"n":1036,"o":225.995,"t":"2026-10-13T14:30:00Z","v":25868,"vw":225.653145},{"c":225.71,"h":226.14,"l":225.23,"n":892,"o":225.32,"t":"2026-10-13T14:45:00Z","v":24781,"vw":225.776847},{"c":225.27,"h":225.775,"l":224.75,"n":682,"o":225.775,"t":"2026-10-13T15:00:00Z","v":8904,"vw":225.194145},{"c":224.58,"h":225.435,"l":224.35,"n":911,"o":225.04,"t":"2026-10-13T15:15:00Z","v":20473,"vw":225.055957},{"c":224.43,"h":224.97,"l":224.33,"n":1210,"o":224.37,"t":"2026-10-13T15:30:00Z","v":33996,"vw":224.698726},{"c":223.895,"h":224.535,"l":223.7,"n":1163,"o":224.535,"t":"2026-10-13T15:45:00Z","v":20642,"vw":224.047054},{"c":223.49,"h":224.09,"l":223.28,"n":1137,"o":223.7,"t":"2026-10-13T16:00:00Z","v":46691,"vw":223.516135},{"c":222.205,"h":223.735,"l":222.165,"n":827,"o":223.52,"t":"2026-10-13T16:15:00Z","v":15646,"vw":222.929475},{"c":222.49,"h":222.76,"l":221.56,"n":806,"o":222.22,"t":"2026-10-13T16:30:00Z","v":18416,"vw":222.205255},{"c":222.62,"h":223.08,"l":222.3,"n":742,"o":222.44,"t":"2026-10-13T16:45:00Z","v":25577,"vw":222.698306},{"c":222.77,"h":223.47,"l":222.56,"n":1113,"o":222.62,"t":"2026-10-13T17:00:00Z","v":33168,"vw":223.029461},{"c":221.775,"h":222.93,"l":221.66,"n":846,"o":222.93,"t":"2026-10-13T17:15:00Z","v":16651,"vw":222.21493},{"c":221.895,"h":222.09,"l":221.64,"n":641,"o":221.83,"t":"2026-10-13T17:30:00Z","v":19789,"vw":221.907816},{"c":222.88,"h":223.03,"l":221.69,"n":1048,"o":221.895,"t":"2026-10-13T17:45:00Z","v":37649,"vw":222.151191},{"c":222.61,"h":223.11,"l":222.31,"n":883,"o":222.91,"t":"2026-10-13T18:00:00Z","v":17480,"vw":222.704526},{"c":223.825,"h":223.825,"l":222.5401,"n":1175,"o":222.68,"t":"2026-10-13T18:15:00Z","v":46405,"vw":223.300193},{"c":223.54,"h":223.89,"l":223.47,"n":849,"o":223.825,"t":"2026-10-13T18:30:00Z","v":18101,"vw":223.700308},{"c":224.08,"h":224.28,"l":222.79,"n":1564,"o":223.54,"t":"2026-10-13T18:45:00Z","v":87693,"vw":223.523209},{"c":223.065,"h":224.18,"l":222.88,"n":1121,"o":224.08,"t":"2026-10-13T19:00:00Z","v":28145,"vw":223.730642},{"c":222.88,"h":223.1,"l":222.11,"n":930,"o":223.065,"t":"2026-10-13T19:15:00Z","v":17577,"vw":222.521406},{"c":223.57,"h":223.91,"l":222.66,"n":1660,"o":222.88,"t":"2026-10-13T19:30:00Z","v":46644,"vw":223.282299},{"c":223.75,"h":225.61,"l":223.43,"n":5398,"o":223.52,"t":"2026-10-13T19:45:00Z","v":157836,"vw":223.908674},{"c":223.82,"h":223.82,"l":223.82,"n":66,"o":223.82,"t":"2026-10-13T20:00:00Z","v":181279,"vw":223.82},{"c":223.82,"h":223.82,"l":223.82,"n":1,"o":223.82,"t":"2026-10-13T20:15:00Z","v":51955,"vw":223.82},{"c":223.82,"h":223.82,"l":223.82,"n":3,"o":223.82,"t":"2026-10-13T20:30:00Z","v":9280,"vw":223.82},{"c":225.01,"h":225.01,"l":225.01,"n":3,"o":225.01,"t":"2026-10-14T10:00:00Z","v":49,"vw":225.01},{"c":223.82,"h":223.82,"l":223.82,"n":1,"o":223.82,"t":"2026-10-14T11:30:00Z","v":75,"vw":223.82},{"c":225.81,"h":225.81,"l":223.82,"n":87,"o":223.82,"t":"2026-10-14T11:45:00Z","v":1465,"vw":225.311016},{"c":226.2,"h":226.51,"l":225,"n":88,"o":225.3,"t":"2026-10-14T12:00:00Z","v":2792,"vw":225.800076},{"c":224.33,"h":224.33,"l":224.33,"n":2,"o":224.33,"t":"2026-10-14T12:15:00Z","v":50,"vw":224.33},{"c":224,"h":224.98,"l":223.04,"n":18,"o":223.51,"t":"2026-10-14T12:30:00Z","v":273,"vw":223.943033},{"c":227.41,"h":227.54,"l":222.25,"n":830,"o":224.49,"t":"2026-10-14T13:30:00Z","v":32625,"vw":224.554162},{"c":227.3,"h":229.56,"l":226.74,"n":862,"o":227.02,"t":"2026-10-14T13:45:00Z","v":18480,"vw":227.83687},{"c":223.8,"h":228.81,"l":223.58,"n":1268,"o":227.59,"t":"2026-10-14T14:00:00Z","v":46526,"vw":227.082245},{"c":224.81,"h":225.48,"l":223.58,"n":1428,"o":223.95,"t":"2026-10-14T14:15:00Z","v":67707,"vw":224.168197},{"c":225.85,"h":226.25,"l":224.26,"n":1014,"o":224.51,"t":"2026-10-14T14:30:00Z","v":24407,"vw":225.024809},{"c":225.57,"h":226.19,"l":225,"n":853,"o":225.965,"t":"2026-10-14T14:45:00Z","v":20077,"vw":225.597797},{"c":225.15,"h":226.15,"l":225.15,"n":806,"o":225.565,"t":"2026-10-14T15:00:00Z","v":16595,"vw":225.648905},{"c":224.575,"h":225.67,"l":224.3,"n":896,"o":225.26,"t":"2026-10-14T15:15:00Z","v":28700,"vw":225.048457},{"c":224.92,"h":225.18,"l":224.45,"n":968,"o":224.46,"t":"2026-10-14T15:30:00Z","v":20605,"vw":224.831942},{"c":225.11,"h":225.805,"l":224.58,"n":827,"o":225.08,"t":"2026-10-14T15:45:00Z","v":20021,"vw":225.104472},{"c":223.94,"h":225.07,"l":223.82,"n":796,"o":225.07,"t":"2026-10-14T16:00:00Z","v":15567,"vw":224.454576},{"c":224.985,"h":225.29,"l":223.95,"n":1090,"o":224.05,"t":"2026-10-14T16:15:00Z","v":22983,"vw":224.674234},{"c":224.3675,"h":225.33,"l":224.3,"n":831,"o":224.84,"t":"2026-10-14T16:30:00Z","v":15192,"vw":224.698065},{"c":224.79,"h":224.875,"l":224.2,"n":806,"o":224.37,"t":"2026-10-14T16:45:00Z","v":19124,"vw":224.54026},{"c":224.59,"h":225.78,"l":224.535,"n":966,"o":224.79,"t":"2026-10-14T17:00:00Z","v":25395,"vw":225.218158},{"c":225.32,"h":225.62,"l":224.59,"n":1111,"o":224.59,"t":"2026-10-14T17:15:00Z","v":33863,"vw":225.162004},{"c":225.09,"h":225.81,"l":225.09,"n":1444,"o":225.18,"t":"2026-10-14T17:30:00Z","v":63575,"vw":225.404991},{"c":225.67,"h":225.68,"l":224.5,"n":1503,"o":225.19,"t":"2026-10-14T17:45:00Z","v":32532,"vw":225.075258},{"c":225.12,"h":225.77,"l":224.92,"n":1316,"o":225.58,"t":"2026-10-14T18:00:00Z","v":31052,"vw":225.26594},{"c":225.27,"h":225.455,"l":224.89,"n":1453,"o":225.145,"t":"2026-10-14T18:15:00Z","v":51365,"vw":225.26531},{"c":224.8,"h":225.315,"l":224.62,"n":858,"o":225.3,"t":"2026-10-14T18:30:00Z","v":16949,"vw":225.04183},{"c":225.06,"h":225.185,"l":224.41,"n":1138,"o":224.71,"t":"2026-10-14T18:45:00Z","v":23774,"vw":224.78851},{"c":224.9,"h":225.49,"l":224.58,"n":1130,"o":225.065,"t":"2026-10-14T19:00:00Z","v":20352,"vw":225.028676},{"c":225.52,"h":226.12,"l":224.76,"n":1783,"o":225.0063,"t":"2026-10-14T19:15:00Z","v":37494,"vw":225.391537},{"c":224.255,"h":225.74,"l":224.075,"n":1480,"o":225.53,"t":"2026-10-14T19:30:00Z","v":33804,"vw":224.602237},{"c":224.42,"h":224.95,"l":224.09,"n":5943,"o":224.26,"t":"2026-10-14T19:45:00Z","v":153024,"vw":224.429747},{"c":224.47,"h":224.47,"l":224.47,"n":93,"o":224.47,"t":"2026-10-14T20:00:00Z","v":206777,"vw":224.47},{"c":225.97,"h":225.97,"l":225.97,"n":4,"o":225.97,"t":"2026-10-14T21:30:00Z","v":71,"vw":225.97},{"c":226.36,"h":226.36,"l":224.71,"n":6,"o":224.71,"t":"2026-10-14T21:45:00Z","v":100,"vw":225.535},{"c":226,"h":226,"l":225.49,"n":23,"o":225.49,"t":"2026-10-15T08:30:00Z","v":368,"vw":225.755102},{"c":226,"h":226,"l":226,"n":5,"o":226,"t":"2026-10-15T08:45:00Z","v":113,"vw":226},{"c":225.6,"h":225.6,"l":225.6,"n":6,"o":225.6,"t":"2026-10-15T09:00:00Z","v":45,"vw":225.6},{"c":225.8,"h":225.8,"l":225.8,"n":4,"o":225.8,"t":"2026-10-15T10:15:00Z","v":140,"vw":225.8},{"c":226.69,"h":226.73,"l":226.69,"n":7,"o":226.73,"t":"2026-10-15T11:00:00Z","v":221,"vw":226.71},{"c":228.69,"h":229.96,"l":228.69,"n":8,"o":229.96,"t":"2026-10-15T13:15:00Z","v":398,"vw":229.739587},{"c":229.58,"h":231.93,"l":228.17,"n":2155,"o":230,"t":"2026-10-15T13:30:00Z","v":104531,"vw":229.793606},{"c":231.5,"h":231.62,"l":228.12,"n":3168,"o":229.545,"t":"2026-10-15T13:45:00Z","v":115387,"vw":230.17709},{"c":231.735,"h":232.27,"l":230.58,"n":3174,"o":231.61,"t":"2026-10-15T14:00:00Z","v":109998,"vw":231.672511},{"c":230.25,"h":232.9,"l":229.22,"n":1975,"o":231.73,"t":"2026-10-15T14:15:00Z","v":57182,"vw":230.855841},{"c":231.14,"h":231.7,"l":229.93,"n":1427,"o":230.14,"t":"2026-10-15T14:30:00Z","v":31502,"vw":230.834817},{"c":231.83,"h":232.95,"l":231.29,"n":1343,"o":231.3,"t":"2026-10-15T14:45:00Z","v":31306,"vw":232.114914},{"c":231.745,"h":232.76,"l":231.56,"n":1542,"o":231.83,"t":"2026-10-15T15:00:00Z","v":47868,"vw":232.199022},{"c":232.195,"h":232.195,"l":231.25,"n":1200,"o":231.75,"t":"2026-10-15T15:15:00Z","v":31693,"vw":231.615751},{"c":232.505,"h":232.505,"l":231.12,"n":1105,"o":232.165,"t":"2026-10-15T15:30:00Z","v":25246,"vw":231.784203},{"c":233.37,"h":233.37,"l":231.79,"n":1383,"o":232.365,"t":"2026-10-15T15:45:00Z","v":39127,"vw":232.558774},{"c":233.16,"h":234.05,"l":233.16,"n":1055,"o":233.235,"t":"2026-10-15T16:00:00Z","v":21955,"vw":233.56551},{"c":233.08,"h":233.7,"l":232.94,"n":749,"o":233.11,"t":"2026-10-15T16:15:00Z","v":14090,"vw":233.203019},{"c":233.3375,"h":233.34,"l":232.3,"n":1394,"o":233.06,"t":"2026-10-15T16:30:00Z","v":33780,"vw":232.848782},{"c":233.35,"h":233.42,"l":233.05,"n":697,"o":233.26,"t":"2026-10-15T16:45:00Z","v":13321,"vw":233.241299},{"c":232.7,"h":233.8,"l":232.55,"n":995,"o":233.45,"t":"2026-10-15T17:00:00Z","v":21551,"vw":232.948749},{"c":232.7,"h":232.895,"l":232.49,"n":672,"o":232.59,"t":"2026-10-15T17:15:00Z","v":11820,"vw":232.703532},{"c":232.89,"h":233.45,"l":232.64,"n":990,"o":232.865,"t":"2026-10-15T17:30:00Z","v":24232,"vw":232.979809},{"c":232.61,"h":233.29,"l":232.34,"n":868,"o":232.915,"t":"2026-10-15T17:45:00Z","v":15695,"vw":232.835576},{"c":231.2,"h":232.65,"l":231.2,"n":1092,"o":232.535,"t":"2026-10-15T18:00:00Z","v":19055,"vw":231.809613},{"c":231.115,"h":231.685,"l":230.94,"n":1045,"o":231.265,"t":"2026-10-15T18:15:00Z","v":17730,"vw":231.378186},{"c":231.255,"h":231.45,"l":231.005,"n":927,"o":231.115,"t":"2026-10-15T18:30:00Z","v":19781,"vw":231.20594},{"c":231.51,"h":231.63,"l":231.0001,"n":837,"o":231.21,"t":"2026-10-15T18:45:00Z","v":14575,"vw":231.339205},{"c":232.04,"h":232.28,"l":231.4413,"n":939,"o":231.51,"t":"2026-10-15T19:00:00Z","v":18001,"vw":231.930578},{"c":232.7,"h":232.72,"l":231.68,"n":1346,"o":231.93,"t":"2026-10-15T19:15:00Z","v":32285,"vw":232.094776},{"c":233.72,"h":233.88,"l":232.34,"n":1819,"o":232.665,"t":"2026-10-15T19:30:00Z","v":42909,"vw":232.998802},{"c":233.955,"h":234.3,"l":233.185,"n":5671,"o":233.79,"t":"2026-10-15T19:45:00Z","v":156500,"vw":233.83677},{"c":235.2,"h":235.2,"l":234.03,"n":88,"o":234.03,"t":"2026-10-15T20:00:00Z","v":182986,"vw":234.030339},{"c":234.03,"h":234.03,"l":234.03,"n":2,"o":234.03,"t":"2026-10-16T12:00:00Z","v":301,"vw":234.03},{"c":234.03,"h":234.03,"l":233.55,"n":16,"o":233.55,"t":"2026-10-16T12:15:00Z","v":607,"vw":233.957932},{"c":233.6,"h":233.6,"l":233.6,"n":30,"o":233.6,"t":"2026-10-16T12:45:00Z","v":344,"vw":233.6},{"c":235.46,"h":235.73,"l":231.75,"n":987,"o":235.18,"t":"2026-10-16T13:30:00Z","v":31293,"vw":234.707623},{"c":236.6,"h":236.86,"l":233.15,"n":2097,"o":235.475,"t":"2026-10-16T13:45:00Z","v":43906,"vw":235.112774},{"c":237.64,"h":237.98,"l":236.03,"n":1294,"o":236.365,"t":"2026-10-16T14:00:00Z","v":27281,"vw":237.307723},{"c":235.87,"h":237.85,"l":235.87,"n":1090,"o":237.85,"t":"2026-10-16T14:15:00Z","v":21937,"vw":236.981232},{"c":235.295,"h":235.97,"l":235.13,"n":1230,"o":235.72,"t":"2026-10-16T14:30:00Z","v":28560,"vw":235.56643},{"c":234.7,"h":235.78,"l":234.46,"n":1375,"o":235.17,"t":"2026-10-16T14:45:00Z","v":46881,"vw":235.028631},{"c":237.05,"h":237.05,"l":234.5,"n":998,"o":234.98,"t":"2026-10-16T15:00:00Z","v":25501,"vw":235.374942},{"c":235.79,"h":237.22,"l":234.92,"n":1104,"o":236.88,"t":"2026-10-16T15:15:00Z","v":27555,"vw":236.07057},{"c":235.17,"h":236.59,"l":234.13,"n":1750,"o":235.83,"t":"2026-10-16T15:30:00Z","v":80030,"vw":235.040894},{"c":235.15,"h":235.56,"l":234.37,"n":1029,"o":235.17,"t":"2026-10-16T15:45:00Z","v":27173,"vw":234.979218},{"c":234.16,"h":235.33,"l":233.965,"n":1070,"o":235.185,"t":"2026-10-16T16:00:00Z","v":30845,"vw":234.413331},{"c":233.83,"h":234.88,"l":233.83,"n":960,"o":234.25,"t":"2026-10-16T16:15:00Z","v":24231,"vw":234.26762},{"c":234.14,"h":235.77,"l":233.5,"n":1710,"o":233.83,"t":"2026-10-16T16:30:00Z","v":79198,"vw":234.948069},{"c":234.2,"h":234.67,"l":233.84,"n":982,"o":234.13,"t":"2026-10-16T16:45:00Z","v":36528,"vw":234.108551},{"c":233.45,"h":234.35,"l":232.66,"n":1524,"o":234.275,"t":"2026-10-16T17:00:00Z","v":85496,"vw":233.669244},{"c":232.595,"h":233.45,"l":231.98,"n":1881,"o":233.45,"t":"2026-10-16T17:15:00Z","v":99670,"vw":232.548695},{"c":233.9175,"h":234.39,"l":232.595,"n":922,"o":232.595,"t":"2026-10-16T17:30:00Z","v":45639,"vw":233.397348},{"c":233.43,"h":234.22,"l":233.25,"n":964,"o":233.9,"t":"2026-10-16T17:45:00Z","v":25445,"vw":233.642743},{"c":233.025,"h":233.63,"l":232.82,"n":714,"o":233.63,"t":"2026-10-16T18:00:00Z","v":14540,"vw":233.236992},{"c":233.43,"h":233.88,"l":232.65,"n":943,"o":232.87,"t":"2026-10-16T18:15:00Z","v":18492,"vw":233.322485},{"c":233.34,"h":233.62,"l":233.01,"n":953,"o":233.22,"t":"2026-10-16T18:30:00Z","v":16196,"vw":233.278298},{"c":233.88,"h":233.88,"l":233.1933,"n":1043,"o":233.44,"t":"2026-10-16T18:45:00Z","v":19743,"vw":233.532443},{"c":235.04,"h":235.04,"l":233.76,"n":1183,"o":233.83,"t":"2026-10-16T19:00:00Z","v":23132,"vw":234.410701},{"c":234.48,"h":235.07,"l":234.03,"n":1293,"o":234.8301,"t":"2026-10-16T19:15:00Z","v":22379,"vw":234.461824},{"c":232.975,"h":234.93,"l":232.815,"n":1781,"o":234.49,"t":"2026-10-16T19:30:00Z","v":42812,"vw":234.005174},{"c":231.85,"h":233.12,"l":231.29,"n":5508,"o":233.08,"t":"2026-10-16T19:45:00Z","v":144415,"vw":231.936581},{"c":231.83,"h":231.94,"l":231.83,"n":91,"o":231.94,"t":"2026-10-16T20:00:00Z","v":310573,"vw":231.830015},{"c":232.88,"h":232.88,"l":232.88,"n":15,"o":232.88,"t":"2026-10-19T10:30:00Z","v":259,"vw":232.88},{"c":231.91,"h":231.91,"l":231.85,"n":5,"o":231.91,"t":"2026-10-19T12:30:00Z","v":150,"vw":231.8884},{"c":231.85,"h":231.85,"l":231.85,"n":21,"o":231.85,"t":"2026-10-19T13:00:00Z","v":316,"vw":231.85},{"c":231.5,"h":231.5,"l":231.5,"n":7,"o":231.5,"t":"2026-10-19T13:15:00Z","v":202,"vw":231.5},{"c":233.84,"h":234.61,"l":231.435,"n":970,"o":232.5,"t":"2026-10-19T13:30:00Z","v":40847,"vw":233.037858},{"c":231.545,"h":234.75,"l":231.255,"n":1281,"o":233.83,"t":"2026-10-19T13:45:00Z","v":54846,"vw":232.517211},{"c":233.7432,"h":234.55,"l":231.62,"n":1148,"o":231.62,"t":"2026-10-19T14:00:00Z","v":57525,"vw":233.445264},{"c":232.97,"h":233.95,"l":232.5,"n":785,"o":233.25,"t":"2026-10-19T14:15:00Z","v":18357,"vw":233.212164},{"c":231.68,"h":233.37,"l":231.36,"n":1168,"o":233,"t":"2026-10-19T14:30:00Z","v":28613,"vw":232.650076},{"c":233.03,"h":233.03,"l":231.45,"n":779,"o":231.6725,"t":"2026-10-19T14:45:00Z","v":15770,"vw":232.340838},{"c":232.63,"h":233.09,"l":232.3,"n":947,"o":233.01,"t":"2026-10-19T15:00:00Z","v":20244,"vw":232.700428},{"c":233.69,"h":233.84,"l":232.89,"n":1220,"o":233.01,"t":"2026-10-19T15:15:00Z","v":29107,"vw":233.231455},{"c":233.355,"h":234,"l":233.02,"n":700,"o":233.75,"t":"2026-10-19T15:30:00Z","v":19089,"vw":233.547358},{"c":233.725,"h":234.02,"l":233,"n":945,"o":233.355,"t":"2026-10-19T15:45:00Z","v":18098,"vw":233.594296},{"c":234.3,"h":234.44,"l":233.32,"n":699,"o":233.64,"t":"2026-10-19T16:00:00Z","v":12452,"vw":233.819939},{"c":234.395,"h":234.47,"l":233.54,"n":807,"o":234.3,"t":"2026-10-19T16:15:00Z","v":18997,"vw":233.975637},{"c":234.48,"h":235.62,"l":234.31,"n":1012,"o":234.5,"t":"2026-10-19T16:30:00Z","v":27202,"vw":234.869329},{"c":234.845,"h":235.02,"l":234.04,"n":600,"o":234.35,"t":"2026-10-19T16:45:00Z","v":11564,"vw":234.396857},{"c":235.435,"h":235.45,"l":234.6801,"n":705,"o":234.98,"t":"2026-10-19T17:00:00Z","v":11728,"vw":235.007553},{"c":235.745,"h":235.9,"l":235.11,"n":658,"o":235.54,"t":"2026-10-19T17:15:00Z","v":14385,"vw":235.444867},{"c":235.475,"h":235.82,"l":235.37,"n":879,"o":235.745,"t":"2026-10-19T17:30:00Z","v":15631,"vw":235.591233},{"c":235.315,"h":235.72,"l":234.61,"n":1498,"o":235.34,"t":"2026-10-19T17:45:00Z","v":65659,"vw":235.231132},{"c":235.21,"h":235.52,"l":234.785,"n":861,"o":235.315,"t":"2026-10-19T18:00:00Z","v":20926,"vw":235.140704},{"c":235.605,"h":235.64,"l":234.95,"n":1036,"o":235.26,"t":"2026-10-19T18:15:00Z","v":26716,"vw":235.225928},{"c":236.21,"h":236.27,"l":235.3801,"n":1085,"o":235.605,"t":"2026-10-19T18:30:00Z","v":58987,"vw":235.85422},{"c":235.79,"h":236.54,"l":235.71,"n":1175,"o":236.09,"t":"2026-10-19T18:45:00Z","v":42927,"vw":236.169104},{"c":235.725,"h":236.09,"l":235.6,"n":1074,"o":235.86,"t":"2026-10-19T19:00:00Z","v":27390,"vw":235.810111},{"c":234.57,"h":235.72,"l":234.06,"n":1922,"o":235.72,"t":"2026-10-19T19:15:00Z","v":56438,"vw":234.694089},{"c":234.06,"h":234.87,"l":233.78,"n":2098,"o":234.79,"t":"2026-10-19T19:30:00Z","v":73451,"vw":234.425764},{"c":233.39,"h":234.44,"l":233.01,"n":7816,"o":233.96,"t":"2026-10-19T19:45:00Z","v":308394,"vw":233.621784},{"c":233.41,"h":233.42,"l":233.1,"n":72,"o":233.42,"t":"2026-10-19T20:00:00Z","v":244865,"vw":233.29022},{"c":233.4,"h":233.4,"l":233.4,"n":8,"o":233.4,"t":"2026-10-20T08:45:00Z","v":507,"vw":233.4},{"c":233.39,"h":233.41,"l":233.39,"n":7,"o":233.41,"t":"2026-10-20T09:00:00Z","v":505,"vw":233.4},{"c":233,"h":233.54,"l":233,"n":12,"o":233.54,"t":"2026-10-20T11:00:00Z","v":649,"vw":233.101533},{"c":234.79,"h":234.79,"l":234.79,"n":1,"o":234.79,"t":"2026-10-20T11:30:00Z","v":73,"vw":234.79},{"c":235.04,"h":235.07,"l":235.04,"n":10,"o":235.07,"t":"2026-10-20T12:45:00Z","v":235,"vw":235.053651},{"c":236.9,"h":236.9,"l":236,"n":8,"o":236,"t":"2026-10-20T13:15:00Z","v":182,"vw":236.509434},{"c":237.95,"h":238.16,"l":234.97,"n":1246,"o":237.73,"t":"2026-10-20T13:30:00Z","v":73142,"vw":236.641524},{"c":238.48,"h":238.48,"l":236.84,"n":1508,"o":237.81,"t":"2026-10-20T13:45:00Z","v":48135,"vw":237.633379},{"c":236.8925,"h":238.96,"l":236.17,"n":1526,"o":238.315,"t":"2026-10-20T14:00:00Z","v":44804,"vw":237.456198},{"c":236.14,"h":237.89,"l":236.025,"n":1113,"o":236.85,"t":"2026-10-20T14:15:00Z","v":31827,"vw":236.852652},{"c":236.465,"h":236.71,"l":235.42,"n":1575,"o":236.3,"t":"2026-10-20T14:30:00Z","v":86740,"vw":235.876521},{"c":236.665,"h":236.82,"l":235.86,"n":1182,"o":236.55,"t":"2026-10-20T14:45:00Z","v":29089,"vw":236.472292},{"c":234.585,"h":236.85,"l":233.96,"n":1687,"o":236.5,"t":"2026-10-20T15:00:00Z","v":52692,"vw":235.398414},{"c":234.245,"h":234.81,"l":231.8,"n":1768,"o":234.585,"t":"2026-10-20T15:15:00Z","v":67236,"vw":233.345343},{"c":234.48,"h":235.36,"l":233.815,"n":1252,"o":234.24,"t":"2026-10-20T15:30:00Z","v":35279,"vw":234.716958},{"c":233.135,"h":234.48,"l":232.62,"n":1310,"o":234.48,"t":"2026-10-20T15:45:00Z","v":32351,"vw":233.256302},{"c":232.2,"h":233.135,"l":231.84,"n":1383,"o":233.135,"t":"2026-10-20T16:00:00Z","v":52924,"vw":232.412121},{"c":232.285,"h":232.57,"l":231.245,"n":857,"o":232.16,"t":"2026-10-20T16:15:00Z","v":24062,"vw":231.900312},{"c":231.56,"h":232.3,"l":230.955,"n":1215,"o":232.3,"t":"2026-10-20T16:30:00Z","v":38057,"vw":231.388577},{"c":230.455,"h":231.6,"l":230.13,"n":1075,"o":231.59,"t":"2026-10-20T16:45:00Z","v":33226,"vw":230.65142},{"c":230.41,"h":230.71,"l":230.01,"n":1177,"o":230.59,"t":"2026-10-20T17:00:00Z","v":36115,"vw":230.452905},{"c":231.83,"h":232.14,"l":230.44,"n":1317,"o":230.44,"t":"2026-10-20T17:15:00Z","v":68773,"vw":231.186597},{"c":232.16,"h":232.29,"l":231.53,"n":1145,"o":231.83,"t":"2026-10-20T17:30:00Z","v":30195,"vw":231.932132},{"c":231.92,"h":232.44,"l":231.82,"n":1001,"o":232.16,"t":"2026-10-20T17:45:00Z","v":23750,"vw":232.023096},{"c":231.25,"h":231.92,"l":230.955,"n":1161,"o":231.84,"t":"2026-10-20T18:00:00Z","v":34297,"vw":231.369603},{"c":230.705,"h":231.87,"l":230.59,"n":1282,"o":231.26,"t":"2026-10-20T18:15:00Z","v":69758,"vw":231.338095},{"c":230.02,"h":230.777,"l":229.54,"n":1048,"o":230.685,"t":"2026-10-20T18:30:00Z","v":28584,"vw":229.929076},{"c":230.32,"h":230.89,"l":230.01,"n":1209,"o":230.01,"t":"2026-10-20T18:45:00Z","v":31929,"vw":230.453603},{"c":230.51,"h":230.79,"l":230.15,"n":1440,"o":230.32,"t":"2026-10-20T19:00:00Z","v":36578,"vw":230.464735},{"c":230.17,"h":230.78,"l":229.65,"n":1704,"o":230.59,"t":"2026-10-20T19:15:00Z","v":47015,"vw":230.107181},{"c":230.745,"h":230.94,"l":230.04,"n":1980,"o":230.17,"t":"2026-10-20T19:30:00Z","v":59481,"vw":230.430729},{"c":230.75,"h":230.8,"l":229.66,"n":5893,"o":230.8,"t":"2026-10-20T19:45:00Z","v":194864,"vw":230.277674},{"c":230.71,"h":230.71,"l":230.71,"n":77,"o":230.71,"t":"2026-10-20T20:00:00Z","v":140591,"vw":230.71},{"c":230.71,"h":230.71,"l":230.71,"n":3,"o":230.71,"t":"2026-10-20T20:30:00Z","v":58,"vw":230.71},{"c":228.36,"h":229.38,"l":228.36,"n":31,"o":229.38,"t":"2026-10-21T08:00:00Z","v":258,"vw":228.87},{"c":229.18,"h":229.18,"l":229.16,"n":6,"o":229.16,"t":"2026-10-21T10:15:00Z","v":164,"vw":229.17},{"c":229.01,"h":229.01,"l":229,"n":2,"o":229,"t":"2026-10-21T12:00:00Z","v":152,"vw":229.005724},{"c":228.2,"h":228.2,"l":228.2,"n":2,"o":228.2,"t":"2026-10-21T12:30:00Z","v":56,"vw":228.2},{"c":229.58,"h":229.58,"l":229.56,"n":3,"o":229.56,"t":"2026-10-21T12:45:00Z","v":89,"vw":229.57},{"c":227.13,"h":227.51,"l":227.13,"n":27,"o":227.51,"t":"2026-10-21T13:15:00Z","v":877,"vw":227.4662},{"c":229.72,"h":230.74,"l":227.86,"n":689,"o":227.86,"t":"2026-10-21T13:30:00Z","v":33145,"vw":228.799207},{"c":228.885,"h":230.84,"l":228.54,"n":1175,"o":229.715,"t":"2026-10-21T13:45:00Z","v":28841,"vw":229.602334},{"c":228.23,"h":229.77,"l":227.48,"n":1635,"o":228.57,"t":"2026-10-21T14:00:00Z","v":41560,"vw":228.632631},{"c":228.2,"h":229.09,"l":227.61,"n":921,"o":228.23,"t":"2026-10-21T14:15:00Z","v":22187,"vw":228.323983},{"c":227.75,"h":228.48,"l":227.51,"n":1034,"o":228.19,"t":"2026-10-21T14:30:00Z","v":21561,"vw":228.084508},{"c":227.61,"h":228.06,"l":227.09,"n":1252,"o":227.91,"t":"2026-10-21T14:45:00Z","v":38670,"vw":227.544184},{"c":226.15,"h":227.63,"l":225.35,"n":1720,"o":227.6,"t":"2026-10-21T15:00:00Z","v":58856,"vw":226.236831},{"c":226.475,"h":227.085,"l":226.26,"n":1115,"o":226.26,"t":"2026-10-21T15:15:00Z","v":27485,"vw":226.598431},{"c":225.75,"h":226.61,"l":225.75,"n":1161,"o":226.4,"t":"2026-10-21T15:30:00Z","v":28163,"vw":226.330414},{"c":225.38,"h":226.17,"l":225.07,"n":875,"o":225.905,"t":"2026-10-21T15:45:00Z","v":25148,"vw":225.552531},{"c":225.38,"h":225.7,"l":225,"n":1187,"o":225.37,"t":"2026-10-21T16:00:00Z","v":55397,"vw":225.323423},{"c":226.4,"h":226.51,"l":225.4,"n":865,"o":225.46,"t":"2026-10-21T16:15:00Z","v":27775,"vw":226.080582},{"c":226.715,"h":226.93,"l":226.4,"n":746,"o":226.49,"t":"2026-10-21T16:30:00Z","v":18653,"vw":226.57879},{"c":227.22,"h":227.34,"l":226.44,"n":1080,"o":226.6101,"t":"2026-10-21T16:45:00Z","v":38642,"vw":226.74158},{"c":227.86,"h":227.9525,"l":226.92,"n":1244,"o":227.07,"t":"2026-10-21T17:00:00Z","v":33272,"vw":227.405358},{"c":227.305,"h":227.86,"l":227.22,"n":677,"o":227.77,"t":"2026-10-21T17:15:00Z","v":13639,"vw":227.393657},{"c":227.22,"h":227.54,"l":226.97,"n":967,"o":227.36,"t":"2026-10-21T17:30:00Z","v":19300,"vw":227.231103},{"c":226.51,"h":227.3,"l":226.38,"n":921,"o":227.14,"t":"2026-10-21T17:45:00Z","v":15921,"vw":226.734866},{"c":226.335,"h":226.58,"l":226.04,"n":821,"o":226.55,"t":"2026-10-21T18:00:00Z","v":16876,"vw":226.310592},{"c":226.745,"h":227,"l":226.26,"n":1197,"o":226.345,"t":"2026-10-21T18:15:00Z","v":39604,"vw":226.731251},{"c":226.96,"h":227.23,"l":226.55,"n":1953,"o":226.74,"t":"2026-10-21T18:30:00Z","v":68973,"vw":226.952612},{"c":226.28,"h":227.05,"l":226.25,"n":891,"o":226.995,"t":"2026-10-21T18:45:00Z","v":25261,"vw":226.640581},{"c":226.42,"h":226.45,"l":225.74,"n":1020,"o":226.2,"t":"2026-10-21T19:00:00Z","v":28381,"vw":226.19022},{"c":226.2843,"h":226.57,"l":225.63,"n":1279,"o":226.45,"t":"2026-10-21T19:15:00Z","v":33127,"vw":226.136554},{"c":225.215,"h":226.48,"l":225.175,"n":1900,"o":226.34,"t":"2026-10-21T19:30:00Z","v":53020,"vw":225.74043},{"c":225,"h":225.74,"l":224.88,"n":5532,"o":225.18,"t":"2026-10-21T19:45:00Z","v":178364,"vw":225.224724},{"c":225.1,"h":225.1,"l":225.1,"n":83,"o":225.1,"t":"2026-10-21T20:00:00Z","v":182152,"vw":225.1},{"c":225.3,"h":225.3,"l":225.3,"n":1,"o":225.3,"t":"2026-10-21T20:15:00Z","v":70,"vw":225.3},{"c":225.1,"h":225.1,"l":225.1,"n":1,"o":225.1,"t":"2026-10-21T20:30:00Z","v":131,"vw":225.1},{"c":224.97,"h":225.27,"l":224.97,"n":13,"o":225.15,"t":"2026-10-22T08:00:00Z","v":278,"vw":225.136563},{"c":226,"h":226.34,"l":226,"n":25,"o":226.34,"t":"2026-10-22T08:15:00Z","v":255,"vw":226.07907},{"c":225.4,"h":225.4,"l":225.4,"n":2,"o":225.4,"t":"2026-10-22T13:15:00Z","v":55,"vw":225.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7600222717149223,"strike":287.9510022271715,"iv":0.623824276169265,"gamma":0.0043663697104677065,"theta":-0.12170579064587973,"vega":0.11088953229398664,"rho":0.01637241133090151,"breakevenPct":28.531954081138604},{"delta":0.15,"premium":2.9132795698924734,"strike":276.9247311827957,"iv":0.6358086021505376,"gamma":0.005769032258064516,"theta":-0.16494086021505375,"vega":0.14750279569892474,"rho":0.024366518086224885,"breakevenPct":24.15173502781196},{"delta":0.2,"premium":4.14225,"strike":267.0333333333333,"iv":0.6311100000000001,"gamma":0.006956,"theta":-0.19703833333333332,"vega":0.17704833333333336,"rho":0.032297873517480855,"breakevenPct":20.308599526767228},{"delta":0.25,"premium":5.490235910878113,"strike":258.9777195281782,"iv":0.6296133682830931,"gamma":0.007902228047182176,"theta":-0.22413709043250327,"vega":0.20139305373525557,"rho":0.04014210513353719,"breakevenPct":17.332722022651442},{"delta":0.3,"premium":7.030209698558322,"strike":252.4246395806029,"iv":0.6335452162516383,"gamma":0.008557536041939711,"theta":-0.246810747051114,"vega":0.21993826998689384,"rho":0.047862927184517484,"breakevenPct":15.108628784011188},{"delta":0.35,"premium":8.866077170418006,"strike":246.62379421221866,"iv":0.6459726688102894,"gamma":0.008935048231511254,"theta":-0.26806334405144694,"vega":0.23368745980707395,"rho":0.05537421585836711,"breakevenPct":13.349543648019816},{"delta":0.4,"premium":10.87572347266881,"strike":241.2647374062165,"iv":0.6633896034297964,"gamma":0.00914941050375134,"theta":-0.2884813504823151,"vega":0.24461993569131835,"rho":0.06276244524723525,"breakevenPct":11.86355850882223},{"delta":0.45,"premium":12.758294930875577,"strike":235.59907834101384,"iv":0.6567617511520737,"gamma":0.00946405529953917,"theta":-0.29255184331797235,"vega":0.24997258064516129,"rho":0.07023446033969481,"breakevenPct":10.185170040767257},{"delta":0.5,"premium":14.621014492753625,"strike":229.85507246376812,"iv":0.6431985507246377,"gamma":0.009794202898550724,"theta":-0.29155072463768117,"vega":0.25339420289855075,"rho":0.07771883748560063,"breakevenPct":8.463215153736355},{"delta":0.55,"premium":17.1572463768116,"strike":224.6790890269151,"iv":0.6467182194616977,"gamma":0.009587163561076605,"theta":-0.28979089026915117,"vega":0.24961573498964804,"rho":0.084733898516481,"breakevenPct":7.292074269621427},{"delta":0.6,"premium":19.765652173913043,"strike":219.47826086956522,"iv":0.650693043478261,"gamma":0.009347826086956522,"theta":-0.2873495652173913,"vega":0.24509391304347825,"rho":0.09169469683060551,"breakevenPct":6.141931252652282},{"delta":0.65,"premium":23.053695652173914,"strike":214.04347826086956,"iv":0.6589539130434783,"gamma":0.008804347826086956,"theta":-0.2784908695652174,"vega":0.23357217391304347,"rho":0.0981445212286126,"breakevenPct":5.189518151305886},{"delta":0.7,"premium":26.691270860077015,"strike":208.35686777920412,"iv":0.670308729139923,"gamma":0.008153530166880618,"theta":-0.2682193838254172,"vega":0.22010346598202826,"rho":0.10432998139211286,"breakevenPct":4.280451925146906},{"delta":0.75,"premium":31.344672657252886,"strike":201.93838254172016,"iv":0.6906553273427471,"gamma":0.007190757381258023,"theta":-0.2538419768934531,"vega":0.20097637997432607,"rho":0.10974713299907769,"breakevenPct":3.497362555001347},{"delta":0.8,"premium":35.38167053364269,"strike":195.95127610208817,"iv":0.6805241299303944,"gamma":0.00641415313225058,"theta":-0.22399303944315543,"vega":0.1775475638051044,"rho":0.11564463958753116,"breakevenPct":2.6321857301379112},{"delta":0.85,"premium":41.26913357400721,"strike":188.42960288808666,"iv":0.6869945848375452,"gamma":0.005348736462093864,"theta":-0.19129530685920582,"vega":0.14795812274368234,"rho":0.12011225167889152,"breakevenPct":1.907159033759473},{"delta":0.9,"premium":49.12647058823529,"strike":179.11764705882354,"iv":0.6977411764705882,"gamma":0.003976470588235294,"theta":-0.1505411764705882,"vega":0.11141764705882351,"rho":0.1230439767730232,"breakevenPct":1.2618090714546641}],"put":[{"delta":0.1,"premium":2.321507678362706,"strike":178.3540824111602,"iv":0.7103574623976896,"gamma":0.0039202886293701195,"theta":-0.13316647466477974,"vega":0.11145510426040946,"rho":-0.020699223199945327,"breakevenPct":21.902140757410173},{"delta":0.15,"premium":3.721551724137931,"strike":188.36206896551724,"iv":0.6883879310344827,"gamma":0.005337931034482758,"theta":-0.17141724137931036,"vega":0.14791206896551723,"rho":-0.03111851530907892,"breakevenPct":18.08317779885568},{"delta":0.2,"premium":5.2729110512129385,"strike":196.09164420485175,"iv":0.6760083557951483,"gamma":0.006474663072776281,"theta":-0.20155741239892183,"vega":0.17762641509433963,"rho":-0.041586811900840764,"breakevenPct":15.342176950470803},{"delta":0.25,"premium":7.051909307875895,"strike":202.50596658711217,"iv":0.6703708830548927,"gamma":0.007425775656324582,"theta":-0.2249945107398568,"vega":0.20056945107398566,"rho":-0.05217975567386194,"breakevenPct":13.285688873453294},{"delta":0.3,"premium":8.96121718377088,"strike":208.472553699284,"iv":0.6662539379474941,"gamma":0.00820143198090692,"theta":-0.2445052505966587,"vega":0.22002052505966585,"rho":-0.06286660410166657,"breakevenPct":11.485653719825587},{"delta":0.35,"premium":11.065635179153093,"strike":214.03908794788273,"iv":0.6603934853420196,"gamma":0.008763517915309445,"theta":-0.25620488599348534,"vega":0.2335628664495114,"rho":-0.07366890855995571,"breakevenPct":9.949666029844877},{"delta":0.4,"premium":13.237187839305104,"strike":219.46796959826275,"iv":0.6539331161780673,"gamma":0.009252117263843647,"theta":-0.2652168295331162,"vega":0.24507209554831705,"rho":-0.0845109398244331,"breakevenPct":8.50453338111905},{"delta":0.45,"premium":15.78678756476684,"strike":224.67357512953367,"iv":0.648860103626943,"gamma":0.009533678756476684,"theta":-0.26661409326424873,"vega":0.2496117098445596,"rho":-0.09561938962333914,"breakevenPct":7.326181204628728},{"delta":0.5,"premium":18.377461139896376,"strike":229.85492227979276,"iv":0.643937823834197,"gamma":0.009792746113989637,"theta":-0.2671840414507772,"vega":0.2533940932642487,"rho":-0.10675678511667314,"breakevenPct":6.176814046186166},{"delta":0.55,"premium":21.803559693318732,"strike":235.32311062431546,"iv":0.6466212486308872,"gamma":0.009587075575027382,"theta":-0.26278181818181817,"vega":0.24982705366922234,"rho":-0.11852408320745995,"breakevenPct":5.270829223160286},{"delta":0.6,"premium":25.32254901960784,"strike":240.84198385236448,"iv":0.6483843137254902,"gamma":0.009349480968858133,"theta":-0.2565761245674741,"vega":0.24498339100346023,"rho":-0.13036234804167268,"breakevenPct":4.383569284491293},{"delta":0.65,"premium":29.244117647058825,"strike":246.6089965397924,"iv":0.6434823529411764,"gamma":0.009003460207612456,"theta":-0.24065916955017302,"vega":0.2339107266435986,"rho":-0.14250958189335175,"breakevenPct":3.5648274655130647},{"delta":0.7,"premium":33.61,"strike":252.71052631578948,"iv":0.6389465789473684,"gamma":0.008528947368421053,"theta":-0.22167763157894738,"vega":0.21983763157894737,"rho":-0.1550010400184065,"breakevenPct":2.7947975528884395},{"delta":0.75,"premium":38.61,"strike":259.2894736842105,"iv":0.6349334210526315,"gamma":0.007871052631578947,"theta":-0.1983223684210526,"vega":0.20148236842105263,"rho":-0.16798376967925002,"breakevenPct":2.0942885163218654},{"delta":0.8,"premium":46.45662878787879,"strike":268.4469696969697,"iv":0.6504647727272728,"gamma":0.0067863636363636355,"theta":-0.17451363636363634,"vega":0.17745340909090906,"rho":-0.18321348931340523,"breakevenPct":1.5127147697023542},{"delta":0.85,"premium":56.2358276643991,"strike":279.4784580498866,"iv":0.6646793650793651,"gamma":0.005557369614512471,"theta":-0.14292290249433104,"vega":0.14799773242630385,"rho":-0.19999463703535356,"breakevenPct":0.9571293764474118},{"delta":0.9,"premium":72.32500000000002,"strike":296.7105263157895,"iv":0.6968973684210527,"gamma":0.003963157894736841,"theta":-0.10404999999999998,"vega":0.11131973684210525,"rho":-0.22183747895858635,"breakevenPct":0.4500770559940195}]},"raw":{"call":[{"delta":0.1,"premium":1.7600222717149223,"strike":287.9510022271715,"iv":0.623824276169265,"gamma":0.0043663697104677065,"theta":-0.12170579064587973,"vega":0.11088953229398664,"rho":0.01637241133090151,"breakevenPct":28.531954081138604},{"delta":0.15,"premium":2.9132795698924734,"strike":276.9247311827957,"iv":0.6358086021505376,"gamma":0.005769032258064516,"theta":-0.16494086021505375,"vega":0.14750279569892474,"rho":0.024366518086224885,"breakevenPct":24.15173502781196},{"delta":0.2,"premium":4.14225,"strike":267.0333333333333,"iv":0.6311100000000001,"gamma":0.006956,"theta":-0.19703833333333332,"vega":0.17704833333333336,"rho":0.032297873517480855,"breakevenPct":20.308599526767228},{"delta":0.25,"premium":5.490235910878113,"strike":258.9777195281782,"iv":0.6296133682830931,"gamma":0.007902228047182176,"theta":-0.22413709043250327,"vega":0.20139305373525557,"rho":0.04014210513353719,"breakevenPct":17.332722022651442},{"delta":0.3,"premium":7.030209698558322,"strike":252.4246395806029,"iv":0.6335452162516383,"gamma":0.008557536041939711,"theta":-0.246810747051114,"vega":0.21993826998689384,"rho":0.047862927184517484,"breakevenPct":15.108628784011188},{"delta":0.35,"premium":8.866077170418006,"strike":246.62379421221866,"iv":0.6459726688102894,"gamma":0.008935048231511254,"theta":-0.26806334405144694,"vega":0.23368745980707395,"rho":0.05537421585836711,"breakevenPct":13.349543648019816},{"delta":0.4,"premium":10.87572347266881,"strike":241.2647374062165,"iv":0.6633896034297964,"gamma":0.00914941050375134,"theta":-0.2884813504823151,"vega":0.24461993569131835,"rho":0.06276244524723525,"breakevenPct":11.86355850882223},{"delta":0.45,"premium":12.758294930875577,"strike":235.59907834101384,"iv":0.6567617511520737,"gamma":0.00946405529953917,"theta":-0.29255184331797235,"vega":0.24997258064516129,"rho":0.07023446033969481,"breakevenPct":10.185170040767257},{"delta":0.5,"premium":14.621014492753625,"strike":229.85507246376812,"iv":0.6431985507246377,"gamma":0.009794202898550724,"theta":-0.29155072463768117,"vega":0.25339420289855075,"rho":0.07771883748560063,"breakevenPct":8.463215153736355},{"delta":0.55,"premium":17.1572463768116,"strike":224.6790890269151,"iv":0.6467182194616977,"gamma":0.009587163561076605,"theta":-0.28979089026915117,"vega":0.24961573498964804,"rho":0.084733898516481,"breakevenPct":7.292074269621427},{"delta":0.6,"premium":19.765652173913043,"strike":219.47826086956522,"iv":0.650693043478261,"gamma":0.009347826086956522,"theta":-0.2873495652173913,"vega":0.24509391304347825,"rho":0.09169469683060551,"breakevenPct":6.141931252652282},{"delta":0.65,"premium":23.053695652173914,"strike":214.04347826086956,"iv":0.6589539130434783,"gamma":0.008804347826086956,"theta":-0.2784908695652174,"vega":0.23357217391304347,"rho":0.0981445212286126,"breakevenPct":5.189518151305886},{"delta":0.7,"premium":26.691270860077015,"strike":208.35686777920412,"iv":0.670308729139923,"gamma":0.008153530166880618,"theta":-0.2682193838254172,"vega":0.22010346598202826,"rho":0.10432998139211286,"breakevenPct":4.280451925146906},{"delta":0.75,"premium":31.344672657252886,"strike":201.93838254172016,"iv":0.6906553273427471,"gamma":0.007190757381258023,"theta":-0.2538419768934531,"vega":0.20097637997432607,"rho":0.10974713299907769,"breakevenPct":3.497362555001347},{"delta":0.8,"premium":35.38167053364269,"strike":195.95127610208817,"iv":0.6805241299303944,"gamma":0.00641415313225058,"theta":-0.22399303944315543,"vega":0.1775475638051044,"rho":0.11564463958753116,"breakevenPct":2.6321857301379112},{"delta":0.85,"premium":41.26913357400721,"strike":188.42960288808666,"iv":0.6869945848375452,"gamma":0.005348736462093864,"theta":-0.19129530685920582,"vega":0.14795812274368234,"rho":0.12011225167889152,"breakevenPct":1.907159033759473},{"delta":0.9,"premium":49.12647058823529,"strike":179.11764705882354,"iv":0.6977411764705882,"gamma":0.003976470588235294,"theta":-0.1505411764705882,"vega":0.11141764705882351,"rho":0.1230439767730232,"breakevenPct":1.2618090714546641}],"put":[{"delta":0.1,"premium":2.321507678362706,"strike":178.3540824111602,"iv":0.7103574623976896,"gamma":0.0039202886293701195,"theta":-0.13316647466477974,"vega":0.11145510426040946,"rho":-0.020699223199945327,"breakevenPct":21.902140757410173},{"delta":0.15,"premium":3.721551724137931,"strike":188.36206896551724,"iv":0.6883879310344827,"gamma":0.005337931034482758,"theta":-0.17141724137931036,"vega":0.14791206896551723,"rho":-0.03111851530907892,"breakevenPct":18.08317779885568},{"delta":0.2,"premium":5.2729110512129385,"strike":196.09164420485175,"iv":0.6760083557951483,"gamma":0.006474663072776281,"theta":-0.20155741239892183,"vega":0.17762641509433963,"rho":-0.041586811900840764,"breakevenPct":15.342176950470803},{"delta":0.25,"premium":7.051909307875895,"strike":202.50596658711217,"iv":0.6703708830548927,"gamma":0.007425775656324582,"theta":-0.2249945107398568,"vega":0.20056945107398566,"rho":-0.05217975567386194,"breakevenPct":13.285688873453294},{"delta":0.3,"premium":8.96121718377088,"strike":208.472553699284,"iv":0.6662539379474941,"gamma":0.00820143198090692,"theta":-0.2445052505966587,"vega":0.22002052505966585,"rho":-0.06286660410166657,"breakevenPct":11.485653719825587},{"delta":0.35,"premium":11.065635179153093,"strike":214.03908794788273,"iv":0.6603934853420196,"gamma":0.008763517915309445,"theta":-0.25620488599348534,"vega":0.2335628664495114,"rho":-0.07366890855995571,"breakevenPct":9.949666029844877},{"delta":0.4,"premium":13.237187839305104,"strike":219.46796959826275,"iv":0.6539331161780673,"gamma":0.009252117263843647,"theta":-0.2652168295331162,"vega":0.24507209554831705,"rho":-0.0845109398244331,"breakevenPct":8.50453338111905},{"delta":0.45,"premium":15.78678756476684,"strike":224.67357512953367,"iv":0.648860103626943,"gamma":0.009533678756476684,"theta":-0.26661409326424873,"vega":0.2496117098445596,"rho":-0.09561938962333914,"breakevenPct":7.326181204628728},{"delta":0.5,"premium":18.377461139896376,"strike":229.85492227979276,"iv":0.643937823834197,"gamma":0.009792746113989637,"theta":-0.2671840414507772,"vega":0.2533940932642487,"rho":-0.10675678511667314,"breakevenPct":6.176814046186166},{"delta":0.55,"premium":21.803559693318732,"strike":235.32311062431546,"iv":0.6466212486308872,"gamma":0.009587075575027382,"theta":-0.26278181818181817,"vega":0.24982705366922234,"rho":-0.11852408320745995,"breakevenPct":5.270829223160286},{"delta":0.6,"premium":25.32254901960784,"strike":240.84198385236448,"iv":0.6483843137254902,"gamma":0.009349480968858133,"theta":-0.2565761245674741,"vega":0.24498339100346023,"rho":-0.13036234804167268,"breakevenPct":4.383569284491293},{"delta":0.65,"premium":29.244117647058825,"strike":246.6089965397924,"iv":0.6434823529411764,"gamma":0.009003460207612456,"theta":-0.24065916955017302,"vega":0.2339107266435986,"rho":-0.14250958189335175,"breakevenPct":3.5648274655130647},{"delta":0.7,"premium":33.61,"strike":252.71052631578948,"iv":0.6389465789473684,"gamma":0.008528947368421053,"theta":-0.22167763157894738,"vega":0.21983763157894737,"rho":-0.1550010400184065,"breakevenPct":2.7947975528884395},{"delta":0.75,"premium":38.61,"strike":259.2894736842105,"iv":0.6349334210526315,"gamma":0.007871052631578947,"theta":-0.1983223684210526,"vega":0.20148236842105263,"rho":-0.16798376967925002,"breakevenPct":2.0942885163218654},{"delta":0.8,"premium":46.45662878787879,"strike":268.4469696969697,"iv":0.6504647727272728,"gamma":0.0067863636363636355,"theta":-0.17451363636363634,"vega":0.17745340909090906,"rho":-0.18321348931340523,"breakevenPct":1.5127147697023542},{"delta":0.85,"premium":56.2358276643991,"strike":279.4784580498866,"iv":0.6646793650793651,"gamma":0.005557369614512471,"theta":-0.14292290249433104,"vega":0.14799773242630385,"rho":-0.19999463703535356,"breakevenPct":0.9571293764474118},{"delta":0.9,"premium":72.32500000000002,"strike":296.7105263157895,"iv":0.6968973684210527,"gamma":0.003963157894736841,"theta":-0.10404999999999998,"vega":0.11131973684210525,"rho":-0.22183747895858635,"breakevenPct":0.4500770559940195}]}},"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"}}