{"symbol":"AME","url":"https://intraalpha.com/companies/AME","capturedAt":"2026-10-22T22:58:53.714Z","state":"ready","quote":{"symbol":"AME","last_price":238.82,"prev_close":250.28,"regular_close":238.82,"change":-11.46,"change_pct":-4.5789,"regular_change":-11.46,"regular_change_pct":-4.5789,"extended_change":0,"extended_change_pct":0,"bid":234,"ask":240,"bid_size":100,"ask_size":500,"volume":1912128,"vwap":237.989187,"open":247,"high":247,"low":234.43,"close":238.82,"trade_count":41333,"last_trade_at":"2026-10-22T22:30:00.004190129Z","last_quote_at":"2026-10-22T20:00:03.578555516Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:52.833375637-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AME","fetched_at":"2026-10-22T22:58:53.218100+00:00","name":"Ametek Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"AMETEK, Inc. is an American global manufacturer of electronic instruments and electromechanical devices with a headquarters in the United States and over 220 manufacturing sites worldwide.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":57364931000,"ebitda":2500682000,"pe_ratio":36.59,"peg_ratio":2.8,"book_value":49.12,"dividend_per_share":1.3,"dividend_yield":0.0053,"eps":6.84,"revenue_ttm":7863923000,"gross_profit_ttm":2902250000,"profit_margin":0.2,"operating_margin_ttm":0.262,"return_on_assets_ttm":0.0816,"return_on_equity_ttm":0.146,"quarterly_earnings_growth":0.142,"quarterly_revenue_growth":0.15,"analyst_target_price":282.06,"analyst_number":2,"beta":0.962,"fifty_two_week_high":260.78,"fifty_two_week_low":181.76,"fifty_day_ma":244.41,"two_hundred_day_ma":233.06,"shares_outstanding":229203000,"forward_pe":28.25,"price_to_sales":7.3,"price_to_book":5.02,"ev_to_revenue":7.38,"ev_to_ebitda":23.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:53.218100+00:00"},"optionObservedAt":"2026-10-22T19:55:28.001Z","bars":[{"c":246.98,"h":246.98,"l":246.98,"n":1,"o":246.98,"t":"2026-10-15T11:10:00Z","v":100,"vw":246.98},{"c":244.23,"h":246.839,"l":244.04,"n":361,"o":244.52,"t":"2026-10-15T13:30:00Z","v":22177,"vw":244.651882},{"c":245.615,"h":245.64,"l":243.4,"n":401,"o":244.65,"t":"2026-10-15T13:35:00Z","v":23737,"vw":244.570623},{"c":245.77,"h":246.77,"l":245.58,"n":353,"o":245.58,"t":"2026-10-15T13:40:00Z","v":18418,"vw":246.099924},{"c":245.53,"h":245.765,"l":244.615,"n":487,"o":245.765,"t":"2026-10-15T13:45:00Z","v":32789,"vw":245.220751},{"c":242.47,"h":245.525,"l":242.4,"n":658,"o":245.525,"t":"2026-10-15T13:50:00Z","v":40378,"vw":244.313656},{"c":243.38,"h":243.9,"l":242.06,"n":740,"o":242.55,"t":"2026-10-15T13:55:00Z","v":56837,"vw":242.91308},{"c":243.67,"h":245.33,"l":243.355,"n":950,"o":243.355,"t":"2026-10-15T14:00:00Z","v":33982,"vw":244.598298},{"c":244.28,"h":244.53,"l":243.7,"n":393,"o":243.7,"t":"2026-10-15T14:05:00Z","v":21443,"vw":244.376192},{"c":244.225,"h":244.9525,"l":243.71,"n":488,"o":244.32,"t":"2026-10-15T14:10:00Z","v":24157,"vw":244.265187},{"c":244.19,"h":244.225,"l":243.455,"n":443,"o":244.225,"t":"2026-10-15T14:15:00Z","v":22975,"vw":243.947369},{"c":244.01,"h":244.755,"l":243.99,"n":333,"o":244.1901,"t":"2026-10-15T14:20:00Z","v":13242,"vw":244.367978},{"c":244.33,"h":244.54,"l":243.95,"n":234,"o":243.95,"t":"2026-10-15T14:25:00Z","v":7002,"vw":244.323818},{"c":244.07,"h":244.24,"l":243.68,"n":745,"o":244.24,"t":"2026-10-15T14:30:00Z","v":39019,"vw":243.851359},{"c":244.61,"h":244.61,"l":243.66,"n":401,"o":244.2,"t":"2026-10-15T14:35:00Z","v":19445,"vw":244.014983},{"c":245.475,"h":245.79,"l":244.55,"n":406,"o":244.67,"t":"2026-10-15T14:40:00Z","v":14968,"vw":245.099185},{"c":245.6,"h":245.92,"l":245.23,"n":503,"o":245.77,"t":"2026-10-15T14:45:00Z","v":19468,"vw":245.530574},{"c":245.205,"h":245.67,"l":245,"n":388,"o":245.6,"t":"2026-10-15T14:50:00Z","v":15029,"vw":245.360906},{"c":245.4,"h":245.45,"l":244.57,"n":397,"o":245.41,"t":"2026-10-15T14:55:00Z","v":13016,"vw":245.172819},{"c":246.19,"h":246.19,"l":245.21,"n":486,"o":245.325,"t":"2026-10-15T15:00:00Z","v":20138,"vw":245.630851},{"c":245.365,"h":246.28,"l":244.76,"n":586,"o":246.28,"t":"2026-10-15T15:05:00Z","v":27351,"vw":245.633799},{"c":245.265,"h":245.45,"l":244.83,"n":390,"o":245.21,"t":"2026-10-15T15:10:00Z","v":19038,"vw":245.237354},{"c":245.93,"h":246.305,"l":245.12,"n":811,"o":245.265,"t":"2026-10-15T15:15:00Z","v":53722,"vw":245.821886},{"c":246.015,"h":246.31,"l":245.88,"n":293,"o":246.31,"t":"2026-10-15T15:20:00Z","v":13146,"vw":246.007946},{"c":245.79,"h":246.18,"l":245.64,"n":443,"o":246.1,"t":"2026-10-15T15:25:00Z","v":26080,"vw":245.953846},{"c":245.4,"h":245.835,"l":245.1,"n":621,"o":245.765,"t":"2026-10-15T15:30:00Z","v":23269,"vw":245.55893},{"c":245.255,"h":245.47,"l":245.19,"n":286,"o":245.4,"t":"2026-10-15T15:35:00Z","v":9792,"vw":245.302889},{"c":245.88,"h":245.92,"l":245.25,"n":298,"o":245.285,"t":"2026-10-15T15:40:00Z","v":10062,"vw":245.617061},{"c":245.71,"h":245.89,"l":245.66,"n":217,"o":245.72,"t":"2026-10-15T15:45:00Z","v":4249,"vw":245.739787},{"c":245.42,"h":245.93,"l":245.39,"n":337,"o":245.93,"t":"2026-10-15T15:50:00Z","v":13830,"vw":245.630797},{"c":245.405,"h":245.405,"l":244.97,"n":259,"o":245.26,"t":"2026-10-15T15:55:00Z","v":6298,"vw":245.188661},{"c":245.52,"h":245.68,"l":245.42,"n":257,"o":245.56,"t":"2026-10-15T16:00:00Z","v":8117,"vw":245.5894},{"c":244.29,"h":245.52,"l":244.25,"n":508,"o":245.52,"t":"2026-10-15T16:05:00Z","v":44577,"vw":244.891338},{"c":244.62,"h":244.65,"l":244.13,"n":247,"o":244.375,"t":"2026-10-15T16:10:00Z","v":14444,"vw":244.399949},{"c":244.515,"h":244.75,"l":244.4,"n":305,"o":244.4,"t":"2026-10-15T16:15:00Z","v":10554,"vw":244.549535},{"c":244.8,"h":244.8,"l":244.515,"n":251,"o":244.555,"t":"2026-10-15T16:20:00Z","v":8294,"vw":244.670654},{"c":244.54,"h":244.8,"l":244.39,"n":309,"o":244.7775,"t":"2026-10-15T16:25:00Z","v":10640,"vw":244.638822},{"c":244.68,"h":244.699,"l":244.54,"n":134,"o":244.56,"t":"2026-10-15T16:30:00Z","v":3016,"vw":244.591458},{"c":244.635,"h":245.09,"l":244.6,"n":538,"o":244.82,"t":"2026-10-15T16:35:00Z","v":22009,"vw":244.865019},{"c":244.59,"h":244.79,"l":244.39,"n":275,"o":244.6,"t":"2026-10-15T16:40:00Z","v":8802,"vw":244.566311},{"c":244.55,"h":244.895,"l":244.45,"n":336,"o":244.75,"t":"2026-10-15T16:45:00Z","v":12369,"vw":244.732141},{"c":244.58,"h":244.69,"l":244.335,"n":312,"o":244.58,"t":"2026-10-15T16:50:00Z","v":11517,"vw":244.512085},{"c":244.9,"h":244.9,"l":244.54,"n":252,"o":244.6,"t":"2026-10-15T16:55:00Z","v":10066,"vw":244.702939},{"c":244.725,"h":244.9595,"l":244.725,"n":232,"o":244.81,"t":"2026-10-15T17:00:00Z","v":4597,"vw":244.817341},{"c":244.97,"h":245.1995,"l":244.76,"n":192,"o":244.9395,"t":"2026-10-15T17:05:00Z","v":6832,"vw":244.953481},{"c":245.16,"h":245.18,"l":244.96,"n":207,"o":244.96,"t":"2026-10-15T17:10:00Z","v":6349,"vw":245.132284},{"c":245.67,"h":245.67,"l":245.16,"n":346,"o":245.16,"t":"2026-10-15T17:15:00Z","v":31781,"vw":245.302562},{"c":245.655,"h":245.78,"l":245.46,"n":232,"o":245.78,"t":"2026-10-15T17:20:00Z","v":10490,"vw":245.629275},{"c":245.795,"h":245.795,"l":245.57,"n":213,"o":245.665,"t":"2026-10-15T17:25:00Z","v":10435,"vw":245.697238},{"c":245.685,"h":245.9525,"l":245.63,"n":308,"o":245.725,"t":"2026-10-15T17:30:00Z","v":24542,"vw":245.847346},{"c":245.945,"h":246.27,"l":245.75,"n":242,"o":245.75,"t":"2026-10-15T17:35:00Z","v":13070,"vw":245.809102},{"c":245.79,"h":246.27,"l":245.63,"n":321,"o":246.27,"t":"2026-10-15T17:40:00Z","v":12070,"vw":245.904922},{"c":245.31,"h":245.905,"l":245.31,"n":304,"o":245.73,"t":"2026-10-15T17:45:00Z","v":12964,"vw":245.646787},{"c":245.78,"h":245.91,"l":245.4,"n":272,"o":245.4,"t":"2026-10-15T17:50:00Z","v":24421,"vw":245.59189},{"c":245.695,"h":245.9,"l":245.595,"n":229,"o":245.78,"t":"2026-10-15T17:55:00Z","v":8238,"vw":245.764645},{"c":245.74,"h":245.8,"l":245.45,"n":300,"o":245.6,"t":"2026-10-15T18:00:00Z","v":9599,"vw":245.622292},{"c":245.55,"h":245.81,"l":245.53,"n":246,"o":245.74,"t":"2026-10-15T18:05:00Z","v":6843,"vw":245.669186},{"c":245.42,"h":245.67,"l":245.24,"n":307,"o":245.56,"t":"2026-10-15T18:10:00Z","v":8711,"vw":245.472072},{"c":245.6325,"h":245.65,"l":245.415,"n":184,"o":245.54,"t":"2026-10-15T18:15:00Z","v":4590,"vw":245.553471},{"c":245.62,"h":245.87,"l":245.53,"n":229,"o":245.8,"t":"2026-10-15T18:20:00Z","v":4999,"vw":245.683128},{"c":245.72,"h":245.72,"l":245.36,"n":280,"o":245.62,"t":"2026-10-15T18:25:00Z","v":8559,"vw":245.548521},{"c":245.875,"h":245.98,"l":245.83,"n":184,"o":245.83,"t":"2026-10-15T18:30:00Z","v":4652,"vw":245.928424},{"c":245.95,"h":246.175,"l":245.89,"n":309,"o":245.97,"t":"2026-10-15T18:35:00Z","v":8654,"vw":246.038985},{"c":246.35,"h":246.35,"l":245.86,"n":319,"o":245.915,"t":"2026-10-15T18:40:00Z","v":9573,"vw":245.925653},{"c":246.3197,"h":246.34,"l":246.14,"n":172,"o":246.21,"t":"2026-10-15T18:45:00Z","v":2742,"vw":246.247711},{"c":246.56,"h":246.72,"l":246.32,"n":305,"o":246.32,"t":"2026-10-15T18:50:00Z","v":8289,"vw":246.491771},{"c":246.75,"h":246.82,"l":246.605,"n":466,"o":246.62,"t":"2026-10-15T18:55:00Z","v":13794,"vw":246.73806},{"c":247.025,"h":247.14,"l":246.65,"n":401,"o":246.69,"t":"2026-10-15T19:00:00Z","v":12094,"vw":246.928905},{"c":246.98,"h":247.12,"l":246.7401,"n":369,"o":247.025,"t":"2026-10-15T19:05:00Z","v":9725,"vw":246.900399},{"c":247.53,"h":247.53,"l":247.02,"n":542,"o":247.03,"t":"2026-10-15T19:10:00Z","v":17110,"vw":247.192563},{"c":247.995,"h":248.095,"l":247.505,"n":447,"o":247.73,"t":"2026-10-15T19:15:00Z","v":19395,"vw":247.777105},{"c":248.26,"h":248.43,"l":247.845,"n":427,"o":247.995,"t":"2026-10-15T19:20:00Z","v":13832,"vw":248.154955},{"c":248.545,"h":248.56,"l":248.2525,"n":490,"o":248.255,"t":"2026-10-15T19:25:00Z","v":17283,"vw":248.400488},{"c":248.845,"h":249.02,"l":248.51,"n":479,"o":248.62,"t":"2026-10-15T19:30:00Z","v":12645,"vw":248.72663},{"c":248.685,"h":249.02,"l":248.685,"n":495,"o":248.83,"t":"2026-10-15T19:35:00Z","v":16920,"vw":248.839228},{"c":248.76,"h":248.9,"l":248.63,"n":573,"o":248.6875,"t":"2026-10-15T19:40:00Z","v":16632,"vw":248.738975},{"c":248.395,"h":248.865,"l":248.32,"n":751,"o":248.73,"t":"2026-10-15T19:45:00Z","v":25330,"vw":248.650525},{"c":248.34,"h":248.48,"l":248.11,"n":988,"o":248.365,"t":"2026-10-15T19:50:00Z","v":37314,"vw":248.29794},{"c":248.52,"h":249.04,"l":248.21,"n":3287,"o":248.395,"t":"2026-10-15T19:55:00Z","v":126401,"vw":248.761022},{"c":248.52,"h":248.6,"l":248.52,"n":104,"o":248.6,"t":"2026-10-15T20:00:00Z","v":341242,"vw":248.520032},{"c":248.4,"h":250.12,"l":248.4,"n":187,"o":248.4,"t":"2026-10-16T13:30:00Z","v":67677,"vw":248.447495},{"c":249.385,"h":249.505,"l":248.325,"n":351,"o":248.4175,"t":"2026-10-16T13:35:00Z","v":9946,"vw":248.851883},{"c":250.91,"h":250.91,"l":248.8036,"n":117,"o":249.175,"t":"2026-10-16T13:40:00Z","v":3011,"vw":249.85111},{"c":251.9,"h":251.9,"l":250.89,"n":247,"o":250.89,"t":"2026-10-16T13:45:00Z","v":8939,"vw":251.418538},{"c":251.135,"h":251.92,"l":251.135,"n":296,"o":251.92,"t":"2026-10-16T13:50:00Z","v":8013,"vw":251.539454},{"c":251.585,"h":251.82,"l":250.77,"n":199,"o":251.13,"t":"2026-10-16T13:55:00Z","v":8299,"vw":251.244973},{"c":250.14,"h":251.58,"l":249.8175,"n":482,"o":251.58,"t":"2026-10-16T14:00:00Z","v":29599,"vw":251.006695},{"c":249.63,"h":250.12,"l":249.63,"n":275,"o":250.105,"t":"2026-10-16T14:05:00Z","v":8829,"vw":249.973345},{"c":249.19,"h":249.86,"l":249.12,"n":352,"o":249.61,"t":"2026-10-16T14:10:00Z","v":25188,"vw":249.573048},{"c":249.315,"h":249.57,"l":249.13,"n":374,"o":249.19,"t":"2026-10-16T14:15:00Z","v":21166,"vw":249.293232},{"c":249.87,"h":250.36,"l":249.275,"n":353,"o":249.3,"t":"2026-10-16T14:20:00Z","v":11923,"vw":249.873047},{"c":250.03,"h":250.04,"l":249.71,"n":171,"o":249.87,"t":"2026-10-16T14:25:00Z","v":5734,"vw":249.858276},{"c":250.06,"h":250.305,"l":249.81,"n":604,"o":249.815,"t":"2026-10-16T14:30:00Z","v":33115,"vw":250.024996},{"c":249.92,"h":250.08,"l":249.89,"n":171,"o":250.05,"t":"2026-10-16T14:35:00Z","v":5269,"vw":249.953397},{"c":249.38,"h":249.9375,"l":249.2,"n":277,"o":249.925,"t":"2026-10-16T14:40:00Z","v":9939,"vw":249.627369},{"c":249.88,"h":249.9,"l":249.57,"n":265,"o":249.81,"t":"2026-10-16T14:45:00Z","v":12471,"vw":249.671294},{"c":249.35,"h":249.98,"l":249.03,"n":207,"o":249.97,"t":"2026-10-16T14:50:00Z","v":6144,"vw":249.581303},{"c":249.29,"h":249.61,"l":249.25,"n":199,"o":249.57,"t":"2026-10-16T14:55:00Z","v":6394,"vw":249.373416},{"c":248.885,"h":249.42,"l":248.7,"n":473,"o":249.25,"t":"2026-10-16T15:00:00Z","v":17068,"vw":249.003324},{"c":248.455,"h":248.775,"l":248.43,"n":334,"o":248.61,"t":"2026-10-16T15:05:00Z","v":9416,"vw":248.609353},{"c":248.34,"h":248.515,"l":248.04,"n":300,"o":248.24,"t":"2026-10-16T15:10:00Z","v":8006,"vw":248.232329},{"c":248.19,"h":248.34,"l":247.97,"n":227,"o":248.34,"t":"2026-10-16T15:15:00Z","v":8691,"vw":248.203322},{"c":248.195,"h":248.57,"l":248.05,"n":447,"o":248.33,"t":"2026-10-16T15:20:00Z","v":13257,"vw":248.270412},{"c":248.37,"h":248.815,"l":248.335,"n":354,"o":248.335,"t":"2026-10-16T15:25:00Z","v":8693,"vw":248.719124},{"c":248.44,"h":248.68,"l":248.39,"n":302,"o":248.39,"t":"2026-10-16T15:30:00Z","v":8409,"vw":248.525766},{"c":248.365,"h":248.415,"l":248.24,"n":299,"o":248.31,"t":"2026-10-16T15:35:00Z","v":6962,"vw":248.341253},{"c":248.29,"h":248.62,"l":248.21,"n":309,"o":248.49,"t":"2026-10-16T15:40:00Z","v":7444,"vw":248.447994},{"c":248.1,"h":248.43,"l":248.1,"n":254,"o":248.15,"t":"2026-10-16T15:45:00Z","v":7056,"vw":248.290797},{"c":248.08,"h":248.155,"l":248.08,"n":178,"o":248.155,"t":"2026-10-16T15:50:00Z","v":2537,"vw":248.134698},{"c":247.97,"h":248.17,"l":247.93,"n":263,"o":248.01,"t":"2026-10-16T15:55:00Z","v":6797,"vw":248.065652},{"c":248.415,"h":248.415,"l":247.62,"n":644,"o":248.1,"t":"2026-10-16T16:00:00Z","v":24433,"vw":247.894283},{"c":248.71,"h":248.71,"l":248.35,"n":204,"o":248.35,"t":"2026-10-16T16:05:00Z","v":4861,"vw":248.612895},{"c":248.825,"h":248.83,"l":248.555,"n":313,"o":248.78,"t":"2026-10-16T16:10:00Z","v":10664,"vw":248.707957},{"c":248.825,"h":249.19,"l":248.71,"n":271,"o":248.91,"t":"2026-10-16T16:15:00Z","v":9680,"vw":248.903086},{"c":248.57,"h":249.115,"l":248.57,"n":345,"o":248.99,"t":"2026-10-16T16:20:00Z","v":19899,"vw":248.897915},{"c":248.405,"h":248.52,"l":248.405,"n":166,"o":248.52,"t":"2026-10-16T16:25:00Z","v":2622,"vw":248.422601},{"c":248.03,"h":248.52,"l":248.03,"n":336,"o":248.37,"t":"2026-10-16T16:30:00Z","v":13975,"vw":248.327467},{"c":247.905,"h":248.11,"l":247.83,"n":287,"o":248.01,"t":"2026-10-16T16:35:00Z","v":12374,"vw":247.967343},{"c":247.975,"h":248.08,"l":247.97,"n":164,"o":247.97,"t":"2026-10-16T16:40:00Z","v":3442,"vw":248.021179},{"c":247.74,"h":248.065,"l":247.55,"n":252,"o":248.065,"t":"2026-10-16T16:45:00Z","v":9568,"vw":247.747356},{"c":248.287,"h":248.2951,"l":247.89,"n":206,"o":247.91,"t":"2026-10-16T16:50:00Z","v":11173,"vw":248.083616},{"c":248.3891,"h":248.54,"l":248.235,"n":366,"o":248.28,"t":"2026-10-16T16:55:00Z","v":19770,"vw":248.372647},{"c":248.15,"h":248.68,"l":248.09,"n":435,"o":248.51,"t":"2026-10-16T17:00:00Z","v":21825,"vw":248.442629},{"c":248.13,"h":248.303,"l":247.895,"n":373,"o":247.97,"t":"2026-10-16T17:05:00Z","v":14043,"vw":248.077654},{"c":248.335,"h":248.44,"l":248.235,"n":276,"o":248.28,"t":"2026-10-16T17:10:00Z","v":7586,"vw":248.295959},{"c":248.35,"h":248.35,"l":248.22,"n":202,"o":248.33,"t":"2026-10-16T17:15:00Z","v":7391,"vw":248.264918},{"c":247.895,"h":248.33,"l":247.43,"n":382,"o":248.33,"t":"2026-10-16T17:20:00Z","v":14577,"vw":247.867666},{"c":248.23,"h":248.23,"l":247.79,"n":396,"o":247.99,"t":"2026-10-16T17:25:00Z","v":19474,"vw":247.991141},{"c":248.255,"h":248.56,"l":248.03,"n":215,"o":248.52,"t":"2026-10-16T17:30:00Z","v":8060,"vw":248.278278},{"c":248.39,"h":248.63,"l":248.37,"n":243,"o":248.63,"t":"2026-10-16T17:35:00Z","v":8496,"vw":248.444172},{"c":248.72,"h":249.035,"l":248.44,"n":272,"o":248.61,"t":"2026-10-16T17:40:00Z","v":9046,"vw":248.79371},{"c":248.3,"h":248.96,"l":248.3,"n":220,"o":248.96,"t":"2026-10-16T17:45:00Z","v":7556,"vw":248.609184},{"c":248.105,"h":248.345,"l":248.01,"n":214,"o":248.31,"t":"2026-10-16T17:50:00Z","v":8713,"vw":248.198636},{"c":247.93,"h":248.11,"l":247.845,"n":77,"o":248.02,"t":"2026-10-16T17:55:00Z","v":2029,"vw":247.997761},{"c":247.59,"h":247.91,"l":247.44,"n":190,"o":247.91,"t":"2026-10-16T18:00:00Z","v":7257,"vw":247.664478},{"c":247.575,"h":247.72,"l":247.2975,"n":383,"o":247.58,"t":"2026-10-16T18:05:00Z","v":14291,"vw":247.526782},{"c":247.465,"h":247.73,"l":247.44,"n":274,"o":247.72,"t":"2026-10-16T18:10:00Z","v":9646,"vw":247.62623},{"c":246.86,"h":247.62,"l":246.86,"n":287,"o":247.62,"t":"2026-10-16T18:15:00Z","v":8891,"vw":247.22212},{"c":246.77,"h":246.87,"l":246.6,"n":323,"o":246.86,"t":"2026-10-16T18:20:00Z","v":11814,"vw":246.728643},{"c":246.8875,"h":246.92,"l":246.425,"n":372,"o":246.75,"t":"2026-10-16T18:25:00Z","v":12005,"vw":246.653459},{"c":247.18,"h":247.2275,"l":246.69,"n":401,"o":246.88,"t":"2026-10-16T18:30:00Z","v":12028,"vw":246.936511},{"c":247.26,"h":247.295,"l":246.85,"n":421,"o":247.18,"t":"2026-10-16T18:35:00Z","v":14723,"vw":247.115229},{"c":247.055,"h":247.285,"l":246.99,"n":223,"o":247.285,"t":"2026-10-16T18:40:00Z","v":6936,"vw":247.117789},{"c":247.24,"h":247.51,"l":247.17,"n":503,"o":247.18,"t":"2026-10-16T18:45:00Z","v":16458,"vw":247.30202},{"c":247.225,"h":247.37,"l":247.13,"n":244,"o":247.255,"t":"2026-10-16T18:50:00Z","v":6465,"vw":247.241885},{"c":247.425,"h":247.51,"l":247.075,"n":292,"o":247.225,"t":"2026-10-16T18:55:00Z","v":9621,"vw":247.262897},{"c":247.32,"h":247.7,"l":247.32,"n":374,"o":247.51,"t":"2026-10-16T19:00:00Z","v":11076,"vw":247.53108},{"c":246.975,"h":247.57,"l":246.791,"n":294,"o":247.53,"t":"2026-10-16T19:05:00Z","v":9005,"vw":247.219125},{"c":247.58,"h":247.715,"l":246.965,"n":502,"o":246.98,"t":"2026-10-16T19:10:00Z","v":17876,"vw":247.346264},{"c":247.58,"h":247.85,"l":247.27,"n":395,"o":247.79,"t":"2026-10-16T19:15:00Z","v":9081,"vw":247.634276},{"c":247.97,"h":247.9925,"l":247.56,"n":634,"o":247.6,"t":"2026-10-16T19:20:00Z","v":20133,"vw":247.792227},{"c":247.73,"h":248.01,"l":247.43,"n":589,"o":247.99,"t":"2026-10-16T19:25:00Z","v":16436,"vw":247.808485},{"c":247.64,"h":247.9475,"l":247.49,"n":543,"o":247.75,"t":"2026-10-16T19:30:00Z","v":12480,"vw":247.661592},{"c":248.05,"h":248.05,"l":247.66,"n":641,"o":247.68,"t":"2026-10-16T19:35:00Z","v":18021,"vw":247.897165},{"c":248,"h":248.12,"l":247.79,"n":793,"o":247.99,"t":"2026-10-16T19:40:00Z","v":27582,"vw":247.98679},{"c":247.94,"h":248.28,"l":247.94,"n":674,"o":248.05,"t":"2026-10-16T19:45:00Z","v":29514,"vw":248.107364},{"c":247.66,"h":248.42,"l":247.6,"n":1220,"o":248.13,"t":"2026-10-16T19:50:00Z","v":53089,"vw":248.186871},{"c":248.13,"h":248.26,"l":247.4,"n":2825,"o":247.72,"t":"2026-10-16T19:55:00Z","v":141845,"vw":247.767875},{"c":248.17,"h":248.17,"l":248.11,"n":90,"o":248.11,"t":"2026-10-16T20:00:00Z","v":362205,"vw":248.169427},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-10-19T10:45:00Z","v":467,"vw":250},{"c":249.615,"h":250.165,"l":248.66,"n":180,"o":249.29,"t":"2026-10-19T13:30:00Z","v":27349,"vw":249.343294},{"c":248.66,"h":249.205,"l":248.165,"n":224,"o":249.205,"t":"2026-10-19T13:35:00Z","v":10907,"vw":248.635868},{"c":247.72,"h":249.34,"l":247.72,"n":354,"o":248.8,"t":"2026-10-19T13:40:00Z","v":21264,"vw":248.394578},{"c":248.02,"h":248.38,"l":247.91,"n":375,"o":247.91,"t":"2026-10-19T13:45:00Z","v":20834,"vw":248.078182},{"c":247.93,"h":247.93,"l":247.51,"n":302,"o":247.93,"t":"2026-10-19T13:50:00Z","v":10802,"vw":247.723713},{"c":247.89,"h":248,"l":247.71,"n":313,"o":247.78,"t":"2026-10-19T13:55:00Z","v":15720,"vw":247.851133},{"c":246.72,"h":248.245,"l":246.72,"n":243,"o":247.94,"t":"2026-10-19T14:00:00Z","v":8593,"vw":247.350898},{"c":247.525,"h":247.66,"l":247.03,"n":334,"o":247.4,"t":"2026-10-19T14:05:00Z","v":10831,"vw":247.511666},{"c":247.615,"h":247.72,"l":247.4,"n":248,"o":247.53,"t":"2026-10-19T14:10:00Z","v":5790,"vw":247.57921},{"c":247.68,"h":247.69,"l":247.53,"n":60,"o":247.53,"t":"2026-10-19T14:15:00Z","v":2252,"vw":247.592667},{"c":247.8,"h":248.05,"l":247.68,"n":296,"o":247.68,"t":"2026-10-19T14:20:00Z","v":10330,"vw":247.867593},{"c":247.555,"h":247.65,"l":247.55,"n":123,"o":247.65,"t":"2026-10-19T14:25:00Z","v":3635,"vw":247.590738},{"c":246.88,"h":247.8,"l":246.88,"n":292,"o":247.62,"t":"2026-10-19T14:30:00Z","v":7281,"vw":247.541089},{"c":247.29,"h":247.42,"l":247.04,"n":197,"o":247.05,"t":"2026-10-19T14:35:00Z","v":7202,"vw":247.291225},{"c":247.5,"h":247.51,"l":247.33,"n":175,"o":247.345,"t":"2026-10-19T14:40:00Z","v":3334,"vw":247.465833},{"c":247.79,"h":247.81,"l":247.52,"n":197,"o":247.63,"t":"2026-10-19T14:45:00Z","v":5561,"vw":247.702233},{"c":247.64,"h":247.66,"l":247.45,"n":120,"o":247.66,"t":"2026-10-19T14:50:00Z","v":3219,"vw":247.549096},{"c":247.81,"h":247.82,"l":247.61,"n":156,"o":247.65,"t":"2026-10-19T14:55:00Z","v":3321,"vw":247.747915},{"c":248.6,"h":248.6,"l":247.98,"n":338,"o":247.98,"t":"2026-10-19T15:00:00Z","v":12327,"vw":248.325737},{"c":248.38,"h":248.74,"l":248.16,"n":360,"o":248.6,"t":"2026-10-19T15:05:00Z","v":15301,"vw":248.505211},{"c":248.7,"h":248.93,"l":248.47,"n":301,"o":248.53,"t":"2026-10-19T15:10:00Z","v":11074,"vw":248.65077},{"c":249.37,"h":249.39,"l":248.685,"n":331,"o":248.745,"t":"2026-10-19T15:15:00Z","v":12482,"vw":249.084641},{"c":249.365,"h":249.64,"l":249.14,"n":361,"o":249.34,"t":"2026-10-19T15:20:00Z","v":10990,"vw":249.406317},{"c":249.37,"h":249.46,"l":249.365,"n":112,"o":249.46,"t":"2026-10-19T15:25:00Z","v":2496,"vw":249.408846},{"c":249.315,"h":249.88,"l":249.2,"n":925,"o":249.45,"t":"2026-10-19T15:30:00Z","v":116162,"vw":249.699024},{"c":249.455,"h":249.5,"l":249.21,"n":219,"o":249.22,"t":"2026-10-19T15:35:00Z","v":9396,"vw":249.425978},{"c":249.31,"h":249.425,"l":249.27,"n":255,"o":249.425,"t":"2026-10-19T15:40:00Z","v":6604,"vw":249.311},{"c":249.03,"h":249.275,"l":248.94,"n":273,"o":249.275,"t":"2026-10-19T15:45:00Z","v":14772,"vw":249.049622},{"c":248.83,"h":249.08,"l":248.82,"n":312,"o":249.03,"t":"2026-10-19T15:50:00Z","v":14355,"vw":248.956723},{"c":248.9138,"h":249.07,"l":248.74,"n":249,"o":248.89,"t":"2026-10-19T15:55:00Z","v":7355,"vw":248.887345},{"c":248.56,"h":248.85,"l":248.4,"n":260,"o":248.85,"t":"2026-10-19T16:00:00Z","v":6565,"vw":248.634651},{"c":248.2675,"h":248.67,"l":248.07,"n":190,"o":248.58,"t":"2026-10-19T16:05:00Z","v":7190,"vw":248.43867},{"c":248.34,"h":248.52,"l":248.34,"n":122,"o":248.52,"t":"2026-10-19T16:10:00Z","v":3635,"vw":248.458809},{"c":248.05,"h":248.25,"l":247.97,"n":270,"o":248.2,"t":"2026-10-19T16:15:00Z","v":11697,"vw":248.13062},{"c":248.19,"h":248.19,"l":247.9,"n":176,"o":247.94,"t":"2026-10-19T16:20:00Z","v":4489,"vw":248.071071},{"c":248.23,"h":248.23,"l":248.1,"n":175,"o":248.16,"t":"2026-10-19T16:25:00Z","v":4151,"vw":248.13446},{"c":247.78,"h":248.135,"l":247.775,"n":154,"o":248.125,"t":"2026-10-19T16:30:00Z","v":3615,"vw":247.989038},{"c":247.89,"h":247.89,"l":247.75,"n":105,"o":247.83,"t":"2026-10-19T16:35:00Z","v":2563,"vw":247.856364},{"c":248.15,"h":248.15,"l":247.8,"n":163,"o":247.8,"t":"2026-10-19T16:40:00Z","v":3830,"vw":247.990218},{"c":247.94,"h":248.17,"l":247.94,"n":118,"o":248.17,"t":"2026-10-19T16:45:00Z","v":3287,"vw":248.024418},{"c":247.78,"h":247.92,"l":247.78,"n":110,"o":247.92,"t":"2026-10-19T16:50:00Z","v":2037,"vw":247.859167},{"c":247.775,"h":247.9,"l":247.775,"n":152,"o":247.775,"t":"2026-10-19T16:55:00Z","v":4157,"vw":247.829734},{"c":247.91,"h":247.91,"l":247.64,"n":224,"o":247.785,"t":"2026-10-19T17:00:00Z","v":6266,"vw":247.764101},{"c":247.6,"h":247.78,"l":247.6,"n":140,"o":247.75,"t":"2026-10-19T17:05:00Z","v":3459,"vw":247.673129},{"c":247.755,"h":247.77,"l":247.64,"n":117,"o":247.6881,"t":"2026-10-19T17:10:00Z","v":2521,"vw":247.713778},{"c":247.86,"h":247.95,"l":247.76,"n":198,"o":247.885,"t":"2026-10-19T17:15:00Z","v":5076,"vw":247.8955},{"c":247.77,"h":247.94,"l":247.73,"n":134,"o":247.825,"t":"2026-10-19T17:20:00Z","v":3732,"vw":247.8625},{"c":247.84,"h":247.99,"l":247.71,"n":225,"o":247.98,"t":"2026-10-19T17:25:00Z","v":6461,"vw":247.806124},{"c":248.0025,"h":248.03,"l":247.76,"n":201,"o":247.7816,"t":"2026-10-19T17:30:00Z","v":5217,"vw":247.870481},{"c":248.21,"h":248.21,"l":247.86,"n":201,"o":248.005,"t":"2026-10-19T17:35:00Z","v":5136,"vw":248.026039},{"c":248.205,"h":248.33,"l":248,"n":189,"o":248.135,"t":"2026-10-19T17:40:00Z","v":7851,"vw":248.160986},{"c":248.15,"h":248.195,"l":248.05,"n":215,"o":248.195,"t":"2026-10-19T17:45:00Z","v":5778,"vw":248.119623},{"c":248.1175,"h":248.175,"l":248.095,"n":140,"o":248.175,"t":"2026-10-19T17:50:00Z","v":2799,"vw":248.12},{"c":248.28,"h":248.36,"l":248.15,"n":275,"o":248.2,"t":"2026-10-19T17:55:00Z","v":6336,"vw":248.241511},{"c":248.8,"h":248.84,"l":248.43,"n":295,"o":248.43,"t":"2026-10-19T18:00:00Z","v":8483,"vw":248.678423},{"c":248.63,"h":248.9899,"l":248.54,"n":159,"o":248.9899,"t":"2026-10-19T18:05:00Z","v":3873,"vw":248.658462},{"c":248.81,"h":248.81,"l":248.72,"n":142,"o":248.75,"t":"2026-10-19T18:10:00Z","v":3039,"vw":248.76619},{"c":248.8,"h":248.89,"l":248.8,"n":174,"o":248.83,"t":"2026-10-19T18:15:00Z","v":4384,"vw":248.848179},{"c":248.63,"h":249.03,"l":248.6,"n":331,"o":248.92,"t":"2026-10-19T18:20:00Z","v":14889,"vw":248.920303},{"c":248.63,"h":248.68,"l":248.53,"n":220,"o":248.63,"t":"2026-10-19T18:25:00Z","v":4688,"vw":248.597264},{"c":248.25,"h":248.6,"l":248.25,"n":276,"o":248.57,"t":"2026-10-19T18:30:00Z","v":7358,"vw":248.463427},{"c":248.4,"h":248.4,"l":248.09,"n":145,"o":248.25,"t":"2026-10-19T18:35:00Z","v":3778,"vw":248.272078},{"c":248.16,"h":248.4,"l":248.16,"n":183,"o":248.3,"t":"2026-10-19T18:40:00Z","v":3119,"vw":248.2731},{"c":248.45,"h":248.73,"l":248.4,"n":313,"o":248.41,"t":"2026-10-19T18:45:00Z","v":7533,"vw":248.541716},{"c":248.545,"h":248.57,"l":248.47,"n":162,"o":248.55,"t":"2026-10-19T18:50:00Z","v":4115,"vw":248.5515},{"c":248.25,"h":248.53,"l":248.25,"n":254,"o":248.53,"t":"2026-10-19T18:55:00Z","v":5155,"vw":248.415238},{"c":248.365,"h":248.46,"l":248.365,"n":212,"o":248.3725,"t":"2026-10-19T19:00:00Z","v":5051,"vw":248.380702},{"c":248.53,"h":248.54,"l":248.23,"n":362,"o":248.44,"t":"2026-10-19T19:05:00Z","v":11337,"vw":248.354833},{"c":248.21,"h":248.54,"l":248.21,"n":299,"o":248.54,"t":"2026-10-19T19:10:00Z","v":6318,"vw":248.382632},{"c":248.44,"h":248.44,"l":248.195,"n":296,"o":248.31,"t":"2026-10-19T19:15:00Z","v":6605,"vw":248.313035},{"c":248.66,"h":248.715,"l":248.4,"n":371,"o":248.45,"t":"2026-10-19T19:20:00Z","v":10290,"vw":248.564312},{"c":248.6925,"h":248.785,"l":248.63,"n":369,"o":248.77,"t":"2026-10-19T19:25:00Z","v":8169,"vw":248.721424},{"c":248.685,"h":248.82,"l":248.47,"n":319,"o":248.76,"t":"2026-10-19T19:30:00Z","v":9252,"vw":248.665111},{"c":248.81,"h":248.935,"l":248.67,"n":462,"o":248.67,"t":"2026-10-19T19:35:00Z","v":10811,"vw":248.853351},{"c":248.81,"h":248.99,"l":248.79,"n":396,"o":248.82,"t":"2026-10-19T19:40:00Z","v":9640,"vw":248.882558},{"c":248.495,"h":248.62,"l":248.195,"n":585,"o":248.62,"t":"2026-10-19T19:45:00Z","v":16526,"vw":248.483302},{"c":247.61,"h":248.15,"l":247.45,"n":782,"o":248.14,"t":"2026-10-19T19:50:00Z","v":25010,"vw":247.711463},{"c":247.27,"h":247.695,"l":247.18,"n":2522,"o":247.67,"t":"2026-10-19T19:55:00Z","v":109588,"vw":247.402775},{"c":247.22,"h":247.36,"l":247.22,"n":79,"o":247.36,"t":"2026-10-19T20:00:00Z","v":585064,"vw":247.220064},{"c":248.0703,"h":248.0703,"l":248.0703,"n":2,"o":248.0703,"t":"2026-10-19T20:10:00Z","v":8526,"vw":248.0703},{"c":245.635,"h":246.33,"l":244.81,"n":204,"o":245.21,"t":"2026-10-20T13:30:00Z","v":17389,"vw":245.358076},{"c":245.88,"h":245.88,"l":244.66,"n":256,"o":245.635,"t":"2026-10-20T13:35:00Z","v":18051,"vw":245.047276},{"c":244.705,"h":245.92,"l":244.14,"n":190,"o":245.88,"t":"2026-10-20T13:40:00Z","v":10021,"vw":244.945362},{"c":243.02,"h":244.375,"l":243.02,"n":338,"o":244.06,"t":"2026-10-20T13:45:00Z","v":9500,"vw":243.859767},{"c":244.505,"h":244.585,"l":243.22,"n":263,"o":243.43,"t":"2026-10-20T13:50:00Z","v":13436,"vw":243.623469},{"c":244.87,"h":245.06,"l":244.24,"n":414,"o":244.545,"t":"2026-10-20T13:55:00Z","v":22722,"vw":244.790795},{"c":244.91,"h":245.335,"l":244.76,"n":292,"o":245.11,"t":"2026-10-20T14:00:00Z","v":19495,"vw":245.050351},{"c":244.91,"h":245.53,"l":244.91,"n":304,"o":244.91,"t":"2026-10-20T14:05:00Z","v":7225,"vw":245.187919},{"c":245.085,"h":245.39,"l":244.5,"n":273,"o":244.73,"t":"2026-10-20T14:10:00Z","v":15197,"vw":244.715199},{"c":246.11,"h":246.11,"l":245.18,"n":193,"o":245.3,"t":"2026-10-20T14:15:00Z","v":7566,"vw":245.632333},{"c":247.02,"h":247.295,"l":246.2,"n":166,"o":246.235,"t":"2026-10-20T14:20:00Z","v":4859,"vw":246.753274},{"c":248.01,"h":248.03,"l":246.84,"n":228,"o":247.28,"t":"2026-10-20T14:25:00Z","v":8461,"vw":247.744597},{"c":247.59,"h":248.555,"l":247.56,"n":236,"o":248.23,"t":"2026-10-20T14:30:00Z","v":5338,"vw":248.097545},{"c":247.57,"h":248.04,"l":247.48,"n":167,"o":247.835,"t":"2026-10-20T14:35:00Z","v":8267,"vw":247.862059},{"c":248.145,"h":248.37,"l":247.58,"n":184,"o":247.58,"t":"2026-10-20T14:40:00Z","v":8399,"vw":248.07798},{"c":248.585,"h":248.88,"l":248.145,"n":351,"o":248.2,"t":"2026-10-20T14:45:00Z","v":14503,"vw":248.464569},{"c":248.92,"h":248.97,"l":248.615,"n":252,"o":248.615,"t":"2026-10-20T14:50:00Z","v":7612,"vw":248.806602},{"c":248.43,"h":249.18,"l":248.43,"n":320,"o":248.81,"t":"2026-10-20T14:55:00Z","v":9184,"vw":248.837824},{"c":248.77,"h":249.065,"l":248.37,"n":303,"o":248.4,"t":"2026-10-20T15:00:00Z","v":9034,"vw":248.67524},{"c":247.605,"h":248.69,"l":247.605,"n":294,"o":248.69,"t":"2026-10-20T15:05:00Z","v":10464,"vw":248.305565},{"c":246.52,"h":247.82,"l":246.0771,"n":433,"o":247.695,"t":"2026-10-20T15:10:00Z","v":14006,"vw":246.946813},{"c":246.695,"h":246.85,"l":246.42,"n":181,"o":246.54,"t":"2026-10-20T15:15:00Z","v":7837,"vw":246.576863},{"c":246.62,"h":247.07,"l":246.62,"n":236,"o":246.81,"t":"2026-10-20T15:20:00Z","v":7250,"vw":246.85517},{"c":246.625,"h":247.25,"l":246.62,"n":213,"o":246.825,"t":"2026-10-20T15:25:00Z","v":5911,"vw":246.909383},{"c":246.15,"h":246.76,"l":246.15,"n":341,"o":246.625,"t":"2026-10-20T15:30:00Z","v":9522,"vw":246.551311},{"c":246.2,"h":246.355,"l":245.99,"n":304,"o":246.04,"t":"2026-10-20T15:35:00Z","v":8289,"vw":246.111581},{"c":246.44,"h":246.625,"l":246.3,"n":251,"o":246.625,"t":"2026-10-20T15:40:00Z","v":14168,"vw":246.483925},{"c":246.63,"h":246.63,"l":246.26,"n":404,"o":246.35,"t":"2026-10-20T15:45:00Z","v":15981,"vw":246.483092},{"c":246.95,"h":246.95,"l":246.39,"n":172,"o":246.615,"t":"2026-10-20T15:50:00Z","v":4376,"vw":246.5655},{"c":246.665,"h":247.06,"l":246.63,"n":156,"o":246.91,"t":"2026-10-20T15:55:00Z","v":5031,"vw":246.754973},{"c":246.54,"h":246.87,"l":246.43,"n":200,"o":246.665,"t":"2026-10-20T16:00:00Z","v":5060,"vw":246.65504},{"c":246.82,"h":246.85,"l":246.44,"n":169,"o":246.44,"t":"2026-10-20T16:05:00Z","v":5368,"vw":246.691573},{"c":246.605,"h":246.825,"l":246.5,"n":143,"o":246.825,"t":"2026-10-20T16:10:00Z","v":3834,"vw":246.613158},{"c":246.09,"h":246.68,"l":246.09,"n":257,"o":246.61,"t":"2026-10-20T16:15:00Z","v":8059,"vw":246.471928},{"c":246.385,"h":246.385,"l":246.02,"n":153,"o":246.06,"t":"2026-10-20T16:20:00Z","v":3770,"vw":246.175278},{"c":246.64,"h":246.73,"l":246.39,"n":213,"o":246.5,"t":"2026-10-20T16:25:00Z","v":5492,"vw":246.54328},{"c":246.67,"h":246.805,"l":246.67,"n":162,"o":246.77,"t":"2026-10-20T16:30:00Z","v":4027,"vw":246.744657},{"c":246.53,"h":246.77,"l":246.53,"n":174,"o":246.77,"t":"2026-10-20T16:35:00Z","v":5200,"vw":246.693605},{"c":246.45,"h":246.57,"l":246.44,"n":175,"o":246.545,"t":"2026-10-20T16:40:00Z","v":4578,"vw":246.522778},{"c":246.8,"h":246.8637,"l":246.44,"n":221,"o":246.46,"t":"2026-10-20T16:45:00Z","v":5869,"vw":246.676136},{"c":245.9,"h":246.905,"l":245.835,"n":255,"o":246.8,"t":"2026-10-20T16:50:00Z","v":8758,"vw":246.318122},{"c":245.85,"h":245.9,"l":245.595,"n":185,"o":245.9,"t":"2026-10-20T16:55:00Z","v":8043,"vw":245.806623},{"c":246.115,"h":246.195,"l":245.81,"n":209,"o":245.85,"t":"2026-10-20T17:00:00Z","v":7782,"vw":245.986061},{"c":246.16,"h":246.16,"l":245.82,"n":254,"o":245.975,"t":"2026-10-20T17:05:00Z","v":10665,"vw":245.975597},{"c":245.86,"h":246.025,"l":245.69,"n":195,"o":246.025,"t":"2026-10-20T17:10:00Z","v":7254,"vw":245.873706},{"c":246.17,"h":246.215,"l":245.935,"n":188,"o":246.07,"t":"2026-10-20T17:15:00Z","v":6881,"vw":246.095062},{"c":246.14,"h":246.32,"l":246.05,"n":165,"o":246.18,"t":"2026-10-20T17:20:00Z","v":6658,"vw":246.185915},{"c":246.53,"h":246.53,"l":246.0847,"n":178,"o":246.13,"t":"2026-10-20T17:25:00Z","v":10082,"vw":246.20148},{"c":246.87,"h":246.87,"l":246.745,"n":122,"o":246.745,"t":"2026-10-20T17:30:00Z","v":2358,"vw":246.774976},{"c":247.07,"h":247.07,"l":246.83,"n":203,"o":246.86,"t":"2026-10-20T17:35:00Z","v":6864,"vw":246.89089},{"c":247.29,"h":247.35,"l":247.15,"n":185,"o":247.16,"t":"2026-10-20T17:40:00Z","v":6311,"vw":247.213701},{"c":247.015,"h":247.25,"l":247.015,"n":239,"o":247.25,"t":"2026-10-20T17:45:00Z","v":5523,"vw":247.155715},{"c":247.05,"h":247.3103,"l":246.96,"n":148,"o":247.015,"t":"2026-10-20T17:50:00Z","v":5341,"vw":247.108769},{"c":246.785,"h":247.175,"l":246.485,"n":335,"o":247.175,"t":"2026-10-20T17:55:00Z","v":14804,"vw":246.868286},{"c":246.805,"h":246.95,"l":246.65,"n":179,"o":246.87,"t":"2026-10-20T18:00:00Z","v":7644,"vw":246.769353},{"c":246.79,"h":246.95,"l":246.55,"n":226,"o":246.65,"t":"2026-10-20T18:05:00Z","v":7560,"vw":246.69652},{"c":246.905,"h":246.94,"l":246.79,"n":138,"o":246.895,"t":"2026-10-20T18:10:00Z","v":6775,"vw":246.896986},{"c":246.96,"h":247.01,"l":246.69,"n":229,"o":246.905,"t":"2026-10-20T18:15:00Z","v":13456,"vw":246.786736},{"c":246.78,"h":246.93,"l":246.77,"n":189,"o":246.93,"t":"2026-10-20T18:20:00Z","v":5436,"vw":246.817329},{"c":247.06,"h":247.065,"l":246.79,"n":161,"o":246.79,"t":"2026-10-20T18:25:00Z","v":4194,"vw":246.930997},{"c":247.13,"h":247.3,"l":247.05,"n":251,"o":247.05,"t":"2026-10-20T18:30:00Z","v":8598,"vw":247.252817},{"c":247.18,"h":247.23,"l":246.98,"n":188,"o":247.13,"t":"2026-10-20T18:35:00Z","v":7147,"vw":247.102945},{"c":247.055,"h":247.34,"l":247,"n":220,"o":247.2075,"t":"2026-10-20T18:40:00Z","v":8854,"vw":247.25701},{"c":247.31,"h":247.32,"l":247.2,"n":155,"o":247.2,"t":"2026-10-20T18:45:00Z","v":2898,"vw":247.25625},{"c":247.345,"h":247.43,"l":247.31,"n":191,"o":247.31,"t":"2026-10-20T18:50:00Z","v":3776,"vw":247.344312},{"c":247.29,"h":247.545,"l":247.29,"n":260,"o":247.46,"t":"2026-10-20T18:55:00Z","v":6807,"vw":247.470696},{"c":247.375,"h":247.46,"l":247.375,"n":202,"o":247.46,"t":"2026-10-20T19:00:00Z","v":4544,"vw":247.395559},{"c":247.5,"h":247.7,"l":247.375,"n":363,"o":247.375,"t":"2026-10-20T19:05:00Z","v":13032,"vw":247.557846},{"c":247.5,"h":247.61,"l":247.371,"n":180,"o":247.61,"t":"2026-10-20T19:10:00Z","v":4359,"vw":247.457509},{"c":247.3151,"h":247.535,"l":247.165,"n":338,"o":247.535,"t":"2026-10-20T19:15:00Z","v":9214,"vw":247.348301},{"c":247.47,"h":247.5,"l":247.3,"n":248,"o":247.315,"t":"2026-10-20T19:20:00Z","v":5164,"vw":247.378312},{"c":247.425,"h":247.63,"l":247.26,"n":462,"o":247.44,"t":"2026-10-20T19:25:00Z","v":10678,"vw":247.424224},{"c":247.01,"h":247.425,"l":247.01,"n":427,"o":247.425,"t":"2026-10-20T19:30:00Z","v":15531,"vw":247.218194},{"c":247.075,"h":247.145,"l":246.8925,"n":456,"o":247.02,"t":"2026-10-20T19:35:00Z","v":16169,"vw":247.042524},{"c":247.42,"h":247.48,"l":247.07,"n":359,"o":247.07,"t":"2026-10-20T19:40:00Z","v":9548,"vw":247.323924},{"c":247.785,"h":247.83,"l":247.34,"n":474,"o":247.445,"t":"2026-10-20T19:45:00Z","v":17314,"vw":247.517822},{"c":247.78,"h":247.9,"l":247.6419,"n":599,"o":247.83,"t":"2026-10-20T19:50:00Z","v":20279,"vw":247.759813},{"c":247.49,"h":247.94,"l":247.26,"n":2816,"o":247.745,"t":"2026-10-20T19:55:00Z","v":123773,"vw":247.636224},{"c":247.36,"h":247.49,"l":247.36,"n":87,"o":247.49,"t":"2026-10-20T20:00:00Z","v":257206,"vw":247.360717},{"c":248,"h":248,"l":248,"n":1,"o":248,"t":"2026-10-21T13:20:00Z","v":100,"vw":248},{"c":248.8,"h":249.52,"l":248.76,"n":129,"o":249.52,"t":"2026-10-21T13:30:00Z","v":9806,"vw":249.431547},{"c":249.215,"h":249.24,"l":248.13,"n":259,"o":249.24,"t":"2026-10-21T13:35:00Z","v":8035,"vw":248.821625},{"c":248.89,"h":249.0406,"l":248.89,"n":57,"o":248.92,"t":"2026-10-21T13:40:00Z","v":1309,"vw":248.914461},{"c":248.79,"h":249.475,"l":248.79,"n":301,"o":249.13,"t":"2026-10-21T13:45:00Z","v":8490,"vw":249.227561},{"c":250,"h":250,"l":248.98,"n":219,"o":248.98,"t":"2026-10-21T13:50:00Z","v":4990,"vw":249.512121},{"c":249.25,"h":250.1799,"l":249.115,"n":277,"o":250.11,"t":"2026-10-21T13:55:00Z","v":6872,"vw":249.725095},{"c":248.455,"h":249.065,"l":248.37,"n":387,"o":249.065,"t":"2026-10-21T14:00:00Z","v":7996,"vw":248.611455},{"c":248.42,"h":249.219,"l":248.21,"n":413,"o":248.75,"t":"2026-10-21T14:05:00Z","v":11522,"vw":248.561457},{"c":249.04,"h":249.18,"l":248.2101,"n":246,"o":248.821,"t":"2026-10-21T14:10:00Z","v":7723,"vw":248.733696},{"c":248.64,"h":249.04,"l":248.64,"n":160,"o":249.04,"t":"2026-10-21T14:15:00Z","v":4059,"vw":248.968295},{"c":248.745,"h":249.05,"l":248.6,"n":175,"o":248.6,"t":"2026-10-21T14:20:00Z","v":6505,"vw":248.866605},{"c":248.09,"h":248.76,"l":248.09,"n":206,"o":248.43,"t":"2026-10-21T14:25:00Z","v":4626,"vw":248.39629},{"c":248.96,"h":249.08,"l":248.6672,"n":248,"o":248.6672,"t":"2026-10-21T14:30:00Z","v":6385,"vw":248.900967},{"c":248.85,"h":248.85,"l":248.37,"n":339,"o":248.75,"t":"2026-10-21T14:35:00Z","v":14169,"vw":248.618085},{"c":248.94,"h":249.11,"l":248.715,"n":176,"o":248.76,"t":"2026-10-21T14:40:00Z","v":5003,"vw":248.896824},{"c":249.65,"h":249.8,"l":249.02,"n":243,"o":249.02,"t":"2026-10-21T14:45:00Z","v":6895,"vw":249.307358},{"c":249.115,"h":249.77,"l":249.11,"n":185,"o":249.77,"t":"2026-10-21T14:50:00Z","v":9676,"vw":249.172934},{"c":248.955,"h":249.175,"l":248.75,"n":122,"o":249.17,"t":"2026-10-21T14:55:00Z","v":2482,"vw":248.976723},{"c":248.96,"h":249.1399,"l":248.865,"n":218,"o":248.96,"t":"2026-10-21T15:00:00Z","v":6606,"vw":248.963881},{"c":248.875,"h":249.14,"l":248.875,"n":243,"o":249.14,"t":"2026-10-21T15:05:00Z","v":8815,"vw":249.052787},{"c":248.63,"h":249.04,"l":248.63,"n":225,"o":248.96,"t":"2026-10-21T15:10:00Z","v":6074,"vw":248.886038},{"c":249.11,"h":249.13,"l":248.81,"n":242,"o":248.81,"t":"2026-10-21T15:15:00Z","v":4986,"vw":248.927857},{"c":249.005,"h":249.12,"l":249.005,"n":153,"o":249.075,"t":"2026-10-21T15:20:00Z","v":2277,"vw":249.053618},{"c":249.23,"h":249.29,"l":249.05,"n":266,"o":249.13,"t":"2026-10-21T15:25:00Z","v":5063,"vw":249.185728},{"c":249.28,"h":249.42,"l":249.08,"n":96,"o":249.42,"t":"2026-10-21T15:30:00Z","v":2555,"vw":249.19221},{"c":249.73,"h":249.82,"l":249.34,"n":197,"o":249.4,"t":"2026-10-21T15:35:00Z","v":2939,"vw":249.543334},{"c":249.79,"h":249.79,"l":249.68,"n":47,"o":249.78,"t":"2026-10-21T15:40:00Z","v":713,"vw":249.75},{"c":249.86,"h":249.86,"l":249.68,"n":133,"o":249.68,"t":"2026-10-21T15:45:00Z","v":2592,"vw":249.793579},{"c":249.775,"h":249.8887,"l":249.775,"n":51,"o":249.8887,"t":"2026-10-21T15:50:00Z","v":887,"vw":249.816545},{"c":249.77,"h":249.77,"l":249.675,"n":100,"o":249.72,"t":"2026-10-21T15:55:00Z","v":2099,"vw":249.702298},{"c":249.664,"h":249.8,"l":249.66,"n":134,"o":249.66,"t":"2026-10-21T16:00:00Z","v":1921,"vw":249.749143},{"c":249.43,"h":249.765,"l":249.43,"n":198,"o":249.67,"t":"2026-10-21T16:05:00Z","v":2935,"vw":249.585488},{"c":249.61,"h":249.64,"l":249.53,"n":71,"o":249.53,"t":"2026-10-21T16:10:00Z","v":1579,"vw":249.554444},{"c":249.88,"h":249.92,"l":249.765,"n":130,"o":249.81,"t":"2026-10-21T16:15:00Z","v":2156,"vw":249.812225},{"c":249.91,"h":249.94,"l":249.74,"n":166,"o":249.94,"t":"2026-10-21T16:20:00Z","v":1822,"vw":249.858971},{"c":249.72,"h":249.75,"l":249.63,"n":140,"o":249.71,"t":"2026-10-21T16:25:00Z","v":2070,"vw":249.712857},{"c":249.5,"h":249.72,"l":249.425,"n":186,"o":249.65,"t":"2026-10-21T16:30:00Z","v":2664,"vw":249.5685},{"c":250.395,"h":250.63,"l":249.27,"n":430,"o":249.38,"t":"2026-10-21T16:35:00Z","v":14454,"vw":249.769704},{"c":249.82,"h":250.48,"l":249.7,"n":211,"o":250.445,"t":"2026-10-21T16:40:00Z","v":4987,"vw":250.148484},{"c":249.99,"h":249.99,"l":249.64,"n":176,"o":249.76,"t":"2026-10-21T16:45:00Z","v":7069,"vw":249.781348},{"c":249.79,"h":249.8297,"l":249.79,"n":132,"o":249.8297,"t":"2026-10-21T16:50:00Z","v":2229,"vw":249.800322},{"c":250.005,"h":250.06,"l":249.93,"n":97,"o":249.93,"t":"2026-10-21T16:55:00Z","v":1624,"vw":249.987517},{"c":250.19,"h":250.195,"l":249.67,"n":453,"o":250.01,"t":"2026-10-21T17:00:00Z","v":20725,"vw":250.000478},{"c":250.47,"h":250.47,"l":250.31,"n":128,"o":250.31,"t":"2026-10-21T17:05:00Z","v":2669,"vw":250.442793},{"c":250.71,"h":250.76,"l":250.67,"n":134,"o":250.68,"t":"2026-10-21T17:10:00Z","v":3061,"vw":250.705088},{"c":250.99,"h":251,"l":250.835,"n":182,"o":250.85,"t":"2026-10-21T17:15:00Z","v":8508,"vw":250.979626},{"c":251.3,"h":251.48,"l":251.08,"n":118,"o":251.08,"t":"2026-10-21T17:20:00Z","v":3007,"vw":251.234507},{"c":251.3801,"h":251.43,"l":251.275,"n":153,"o":251.43,"t":"2026-10-21T17:25:00Z","v":3232,"vw":251.366539},{"c":251.41,"h":251.5,"l":251.26,"n":289,"o":251.45,"t":"2026-10-21T17:30:00Z","v":8685,"vw":251.443197},{"c":251.39,"h":251.47,"l":251.32,"n":204,"o":251.41,"t":"2026-10-21T17:35:00Z","v":4225,"vw":251.406393},{"c":251.615,"h":251.7,"l":251.38,"n":299,"o":251.39,"t":"2026-10-21T17:40:00Z","v":5548,"vw":251.477993},{"c":251.82,"h":251.82,"l":251.5975,"n":223,"o":251.72,"t":"2026-10-21T17:45:00Z","v":4800,"vw":251.692463},{"c":251.69,"h":251.735,"l":251.46,"n":248,"o":251.735,"t":"2026-10-21T17:50:00Z","v":8348,"vw":251.583278},{"c":251.695,"h":251.76,"l":251.69,"n":124,"o":251.71,"t":"2026-10-21T17:55:00Z","v":2120,"vw":251.722597},{"c":251.47,"h":251.7,"l":251.43,"n":137,"o":251.7,"t":"2026-10-21T18:00:00Z","v":3501,"vw":251.519056},{"c":251.78,"h":251.82,"l":251.565,"n":167,"o":251.67,"t":"2026-10-21T18:05:00Z","v":2784,"vw":251.717143},{"c":251.875,"h":252.07,"l":251.63,"n":570,"o":251.89,"t":"2026-10-21T18:10:00Z","v":21790,"vw":251.821179},{"c":251.31,"h":252.03,"l":251.31,"n":297,"o":251.75,"t":"2026-10-21T18:15:00Z","v":7986,"vw":251.775404},{"c":251.34,"h":251.34,"l":251.34,"n":34,"o":251.34,"t":"2026-10-21T18:20:00Z","v":554,"vw":251.34},{"c":251.355,"h":251.415,"l":251.26,"n":255,"o":251.26,"t":"2026-10-21T18:25:00Z","v":6721,"vw":251.348892},{"c":251.45,"h":251.45,"l":251.33,"n":202,"o":251.4,"t":"2026-10-21T18:30:00Z","v":4398,"vw":251.387092},{"c":251.39,"h":251.52,"l":251.32,"n":304,"o":251.3997,"t":"2026-10-21T18:35:00Z","v":7119,"vw":251.390918},{"c":251.31,"h":251.535,"l":251.31,"n":184,"o":251.51,"t":"2026-10-21T18:40:00Z","v":3449,"vw":251.415},{"c":250.67,"h":251.3175,"l":250.67,"n":485,"o":251.29,"t":"2026-10-21T18:45:00Z","v":22702,"vw":251.064715},{"c":250.65,"h":250.915,"l":250.42,"n":210,"o":250.915,"t":"2026-10-21T18:50:00Z","v":5028,"vw":250.795568},{"c":250.51,"h":250.77,"l":250.28,"n":686,"o":250.615,"t":"2026-10-21T18:55:00Z","v":40571,"vw":250.531554},{"c":250.42,"h":250.525,"l":249.76,"n":637,"o":250.525,"t":"2026-10-21T19:00:00Z","v":36796,"vw":250.059896},{"c":250.235,"h":250.43,"l":249.84,"n":414,"o":250.32,"t":"2026-10-21T19:05:00Z","v":19504,"vw":250.24647},{"c":249.95,"h":250.25,"l":249.95,"n":257,"o":250.24,"t":"2026-10-21T19:10:00Z","v":6727,"vw":250.075711},{"c":250.27,"h":250.27,"l":249.955,"n":305,"o":249.955,"t":"2026-10-21T19:15:00Z","v":5886,"vw":250.101497},{"c":250.23,"h":250.38,"l":249.97,"n":410,"o":250.29,"t":"2026-10-21T19:20:00Z","v":10013,"vw":250.198778},{"c":250.74,"h":250.74,"l":250.375,"n":292,"o":250.375,"t":"2026-10-21T19:25:00Z","v":5910,"vw":250.537765},{"c":250.79,"h":250.97,"l":250.62,"n":447,"o":250.67,"t":"2026-10-21T19:30:00Z","v":8984,"vw":250.786},{"c":250.125,"h":250.675,"l":250.09,"n":654,"o":250.62,"t":"2026-10-21T19:35:00Z","v":23685,"vw":250.335785},{"c":250.39,"h":250.39,"l":250.1,"n":458,"o":250.1,"t":"2026-10-21T19:40:00Z","v":11407,"vw":250.259729},{"c":250.32,"h":250.44,"l":250.27,"n":418,"o":250.44,"t":"2026-10-21T19:45:00Z","v":12240,"vw":250.328641},{"c":250.3,"h":250.645,"l":249.945,"n":1117,"o":250.27,"t":"2026-10-21T19:50:00Z","v":38921,"vw":250.352674},{"c":250.26,"h":250.61,"l":249.9,"n":4941,"o":250.29,"t":"2026-10-21T19:55:00Z","v":213123,"vw":250.296884},{"c":250.28,"h":250.28,"l":250.28,"n":95,"o":250.28,"t":"2026-10-21T20:00:00Z","v":336154,"vw":250.28},{"c":246.5966,"h":246.5966,"l":246.5966,"n":3,"o":246.5966,"t":"2026-10-22T11:00:00Z","v":105,"vw":246.5966},{"c":244.03,"h":247,"l":244.03,"n":260,"o":247,"t":"2026-10-22T13:30:00Z","v":18012,"vw":245.999349},{"c":243.5759,"h":245.1102,"l":243.19,"n":224,"o":244.545,"t":"2026-10-22T13:35:00Z","v":7553,"vw":243.708},{"c":239.17,"h":243.2,"l":239.05,"n":527,"o":243.2,"t":"2026-10-22T13:40:00Z","v":24924,"vw":241.207978},{"c":239,"h":239.72,"l":238.61,"n":857,"o":239.385,"t":"2026-10-22T13:45:00Z","v":45338,"vw":239.245896},{"c":240.45,"h":240.94,"l":238.65,"n":500,"o":239.135,"t":"2026-10-22T13:50:00Z","v":17912,"vw":239.470983},{"c":240.72,"h":241.68,"l":240.21,"n":608,"o":240.25,"t":"2026-10-22T13:55:00Z","v":21056,"vw":240.978589},{"c":241.215,"h":241.32,"l":240.75,"n":381,"o":240.76,"t":"2026-10-22T14:00:00Z","v":12846,"vw":241.021189},{"c":240.045,"h":241.26,"l":239.68,"n":458,"o":240.84,"t":"2026-10-22T14:05:00Z","v":26460,"vw":240.666448},{"c":239.71,"h":240.05,"l":239.27,"n":227,"o":239.68,"t":"2026-10-22T14:10:00Z","v":5211,"vw":239.805193},{"c":238.89,"h":239.55,"l":238.48,"n":473,"o":239.55,"t":"2026-10-22T14:15:00Z","v":11629,"vw":238.951923},{"c":237.12,"h":238.8,"l":237.12,"n":504,"o":238.58,"t":"2026-10-22T14:20:00Z","v":8614,"vw":238.211276},{"c":236.3,"h":237.206,"l":235.575,"n":501,"o":237.02,"t":"2026-10-22T14:25:00Z","v":9890,"vw":236.240682},{"c":235.87,"h":236.25,"l":235.54,"n":513,"o":235.95,"t":"2026-10-22T14:30:00Z","v":14738,"vw":235.995567},{"c":236.53,"h":236.53,"l":235.69,"n":956,"o":235.83,"t":"2026-10-22T14:35:00Z","v":34194,"vw":236.012162},{"c":237.55,"h":237.63,"l":236.355,"n":492,"o":236.53,"t":"2026-10-22T14:40:00Z","v":15630,"vw":237.220998},{"c":236.56,"h":237.56,"l":236.56,"n":421,"o":236.99,"t":"2026-10-22T14:45:00Z","v":10278,"vw":237.174187},{"c":237.42,"h":237.62,"l":236.38,"n":288,"o":236.38,"t":"2026-10-22T14:50:00Z","v":7211,"vw":237.141649},{"c":238.3,"h":238.31,"l":236.915,"n":925,"o":237.425,"t":"2026-10-22T14:55:00Z","v":48099,"vw":237.778114},{"c":237.405,"h":238.44,"l":237.34,"n":472,"o":238.125,"t":"2026-10-22T15:00:00Z","v":24743,"vw":237.956243},{"c":236.84,"h":237.4,"l":236.785,"n":374,"o":237.275,"t":"2026-10-22T15:05:00Z","v":50746,"vw":237.129123},{"c":236.44,"h":237.2,"l":236.44,"n":347,"o":237.17,"t":"2026-10-22T15:10:00Z","v":9100,"vw":236.814443},{"c":237.95,"h":237.95,"l":236.47,"n":196,"o":236.47,"t":"2026-10-22T15:15:00Z","v":5263,"vw":237.178631},{"c":237.72,"h":238.55,"l":237.72,"n":409,"o":238.33,"t":"2026-10-22T15:20:00Z","v":11159,"vw":238.179966},{"c":236.675,"h":237.5,"l":236.675,"n":383,"o":237.46,"t":"2026-10-22T15:25:00Z","v":12639,"vw":237.17851},{"c":236.3,"h":236.82,"l":236.135,"n":540,"o":236.72,"t":"2026-10-22T15:30:00Z","v":12327,"vw":236.440183},{"c":236.75,"h":236.87,"l":236.23,"n":267,"o":236.38,"t":"2026-10-22T15:35:00Z","v":7974,"vw":236.65436},{"c":236.92,"h":237.4,"l":236.445,"n":474,"o":236.75,"t":"2026-10-22T15:40:00Z","v":12159,"vw":236.810024},{"c":236.75,"h":237.08,"l":236.54,"n":338,"o":236.82,"t":"2026-10-22T15:45:00Z","v":5874,"vw":236.849286},{"c":236.85,"h":237.08,"l":236.58,"n":172,"o":237.02,"t":"2026-10-22T15:50:00Z","v":3137,"vw":236.780453},{"c":237.44,"h":237.8714,"l":236.935,"n":442,"o":236.98,"t":"2026-10-22T15:55:00Z","v":22405,"vw":237.325292},{"c":237.205,"h":237.505,"l":236.79,"n":673,"o":237.25,"t":"2026-10-22T16:00:00Z","v":22845,"vw":237.251953},{"c":237.63,"h":237.815,"l":236.92,"n":895,"o":237.03,"t":"2026-10-22T16:05:00Z","v":73614,"vw":237.454427},{"c":238.04,"h":238.22,"l":237.44,"n":518,"o":237.61,"t":"2026-10-22T16:10:00Z","v":15963,"vw":237.584211},{"c":238.015,"h":238.015,"l":237.56,"n":357,"o":237.86,"t":"2026-10-22T16:15:00Z","v":10682,"vw":237.750363},{"c":238.2,"h":238.2,"l":237.79,"n":339,"o":238.02,"t":"2026-10-22T16:20:00Z","v":9540,"vw":237.988932},{"c":238.995,"h":238.995,"l":238.4,"n":273,"o":238.45,"t":"2026-10-22T16:25:00Z","v":8459,"vw":238.558689},{"c":238.455,"h":238.86,"l":238.28,"n":349,"o":238.715,"t":"2026-10-22T16:30:00Z","v":8821,"vw":238.51699},{"c":237.66,"h":238.73,"l":237.57,"n":450,"o":238.505,"t":"2026-10-22T16:35:00Z","v":15731,"vw":238.22338},{"c":237.175,"h":237.7,"l":237.1,"n":311,"o":237.5,"t":"2026-10-22T16:40:00Z","v":10583,"vw":237.250792},{"c":237.78,"h":237.78,"l":236.76,"n":269,"o":236.97,"t":"2026-10-22T16:45:00Z","v":5830,"vw":237.032984},{"c":238.225,"h":238.39,"l":237.42,"n":445,"o":237.705,"t":"2026-10-22T16:50:00Z","v":37530,"vw":237.933305},{"c":238.405,"h":238.52,"l":238.05,"n":408,"o":238.24,"t":"2026-10-22T16:55:00Z","v":20802,"vw":238.264207},{"c":238.275,"h":238.525,"l":238.13,"n":348,"o":238.405,"t":"2026-10-22T17:00:00Z","v":14392,"vw":238.254871},{"c":238.1,"h":238.245,"l":237.8,"n":332,"o":238.1,"t":"2026-10-22T17:05:00Z","v":9303,"vw":237.972348},{"c":238.175,"h":238.3103,"l":237.88,"n":512,"o":238,"t":"2026-10-22T17:10:00Z","v":34067,"vw":238.105199},{"c":237.93,"h":238.365,"l":237.81,"n":436,"o":238.22,"t":"2026-10-22T17:15:00Z","v":12464,"vw":238.122079},{"c":237.98,"h":238.435,"l":237.92,"n":333,"o":237.93,"t":"2026-10-22T17:20:00Z","v":14926,"vw":238.155399},{"c":238.225,"h":238.23,"l":237.84,"n":276,"o":238,"t":"2026-10-22T17:25:00Z","v":12223,"vw":238.146564},{"c":238.26,"h":238.38,"l":238.04,"n":284,"o":238.11,"t":"2026-10-22T17:30:00Z","v":11543,"vw":238.257276},{"c":237.83,"h":238.19,"l":237.755,"n":230,"o":238.18,"t":"2026-10-22T17:35:00Z","v":5846,"vw":238.071617},{"c":237.63,"h":237.825,"l":237.37,"n":263,"o":237.825,"t":"2026-10-22T17:40:00Z","v":5923,"vw":237.580673},{"c":237.39,"h":237.58,"l":237.39,"n":214,"o":237.54,"t":"2026-10-22T17:45:00Z","v":3102,"vw":237.514375},{"c":237.2097,"h":237.34,"l":237.07,"n":204,"o":237.34,"t":"2026-10-22T17:50:00Z","v":4047,"vw":237.197958},{"c":237.525,"h":237.61,"l":237.122,"n":303,"o":237.125,"t":"2026-10-22T17:55:00Z","v":11754,"vw":237.293393},{"c":236.325,"h":237.54,"l":236.325,"n":390,"o":237.54,"t":"2026-10-22T18:00:00Z","v":10477,"vw":236.901327},{"c":236.735,"h":236.735,"l":236.255,"n":348,"o":236.41,"t":"2026-10-22T18:05:00Z","v":8682,"vw":236.421375},{"c":236.42,"h":236.66,"l":236.33,"n":366,"o":236.6,"t":"2026-10-22T18:10:00Z","v":11206,"vw":236.499787},{"c":236.345,"h":236.41,"l":236.11,"n":492,"o":236.41,"t":"2026-10-22T18:15:00Z","v":12145,"vw":236.227569},{"c":236.7,"h":236.775,"l":236.355,"n":389,"o":236.36,"t":"2026-10-22T18:20:00Z","v":7761,"vw":236.552118},{"c":236.07,"h":236.725,"l":235.9,"n":612,"o":236.65,"t":"2026-10-22T18:25:00Z","v":17030,"vw":236.134929},{"c":235.72,"h":236.09,"l":235.34,"n":573,"o":236.07,"t":"2026-10-22T18:30:00Z","v":50096,"vw":235.544098},{"c":236.18,"h":236.18,"l":235.73,"n":442,"o":235.78,"t":"2026-10-22T18:35:00Z","v":12369,"vw":235.888623},{"c":236.15,"h":236.26,"l":236.01,"n":465,"o":236.1,"t":"2026-10-22T18:40:00Z","v":18002,"vw":236.155861},{"c":235.77,"h":236.19,"l":235.74,"n":550,"o":236.19,"t":"2026-10-22T18:45:00Z","v":19336,"vw":236.025019},{"c":235.6,"h":235.77,"l":235.41,"n":611,"o":235.77,"t":"2026-10-22T18:50:00Z","v":15498,"vw":235.576539},{"c":235.67,"h":235.91,"l":235.56,"n":393,"o":235.69,"t":"2026-10-22T18:55:00Z","v":10674,"vw":235.72857},{"c":234.895,"h":235.67,"l":234.43,"n":626,"o":235.55,"t":"2026-10-22T19:00:00Z","v":16282,"vw":234.997619},{"c":235.08,"h":235.27,"l":234.59,"n":609,"o":234.71,"t":"2026-10-22T19:05:00Z","v":26363,"vw":235.082492},{"c":235.52,"h":235.79,"l":235.07,"n":689,"o":235.07,"t":"2026-10-22T19:10:00Z","v":18176,"vw":235.375991},{"c":236.2,"h":236.2,"l":235.19,"n":572,"o":235.41,"t":"2026-10-22T19:15:00Z","v":14372,"vw":235.568062},{"c":236.055,"h":236.47,"l":235.81,"n":772,"o":236.06,"t":"2026-10-22T19:20:00Z","v":21573,"vw":236.038805},{"c":236.24,"h":236.29,"l":235.7845,"n":652,"o":236.055,"t":"2026-10-22T19:25:00Z","v":18842,"vw":236.122684},{"c":236.64,"h":236.85,"l":236.02,"n":742,"o":236.2275,"t":"2026-10-22T19:30:00Z","v":24450,"vw":236.282435},{"c":237.31,"h":237.32,"l":236.4471,"n":900,"o":236.74,"t":"2026-10-22T19:35:00Z","v":30629,"vw":236.862779},{"c":237.08,"h":237.3,"l":236.985,"n":725,"o":237.29,"t":"2026-10-22T19:40:00Z","v":23137,"vw":237.111998},{"c":237.67,"h":237.67,"l":236.93,"n":971,"o":237.08,"t":"2026-10-22T19:45:00Z","v":46252,"vw":237.325126},{"c":238.855,"h":238.98,"l":237.695,"n":1542,"o":237.695,"t":"2026-10-22T19:50:00Z","v":71185,"vw":238.327165},{"c":238.8,"h":239,"l":238.29,"n":3646,"o":238.72,"t":"2026-10-22T19:55:00Z","v":141950,"vw":238.694148},{"c":238.82,"h":238.82,"l":238.82,"n":88,"o":238.82,"t":"2026-10-22T20:00:00Z","v":293297,"vw":238.82}],"history":[{"c":169.36,"h":170.64,"l":168.755,"n":16667,"o":169.94,"t":"2024-10-21T04:00:00Z","v":858564,"vw":169.278494},{"c":168.38,"h":168.87,"l":167.09,"n":13843,"o":168.42,"t":"2024-10-22T04:00:00Z","v":678156,"vw":168.269158},{"c":166.67,"h":168.64,"l":165.89,"n":15418,"o":167.57,"t":"2024-10-23T04:00:00Z","v":772197,"vw":166.869755},{"c":166.58,"h":167.59,"l":165.419,"n":20929,"o":166.81,"t":"2024-10-24T04:00:00Z","v":1096702,"vw":166.827091},{"c":166.96,"h":168.19,"l":166.505,"n":14970,"o":167.83,"t":"2024-10-25T04:00:00Z","v":603943,"vw":167.038431},{"c":168.05,"h":169.03,"l":167.77,"n":18042,"o":168.46,"t":"2024-10-28T04:00:00Z","v":1044809,"vw":168.176244},{"c":167.49,"h":168.315,"l":165.74,"n":21003,"o":167.38,"t":"2024-10-29T04:00:00Z","v":915639,"vw":167.543999},{"c":168.91,"h":168.96,"l":166.65,"n":28320,"o":167.11,"t":"2024-10-30T04:00:00Z","v":1557615,"vw":168.263598},{"c":183.34,"h":184.1725,"l":178.7,"n":41579,"o":179.62,"t":"2024-10-31T04:00:00Z","v":2562036,"vw":182.474847},{"c":178.43,"h":183.48,"l":177.96,"n":32402,"o":182.61,"t":"2024-11-01T04:00:00Z","v":1962659,"vw":179.920358},{"c":179.92,"h":181.01,"l":178.61,"n":17732,"o":179.68,"t":"2024-11-04T05:00:00Z","v":959752,"vw":179.801679},{"c":182.02,"h":182.28,"l":179.58,"n":22137,"o":179.77,"t":"2024-11-05T05:00:00Z","v":1227838,"vw":181.293539},{"c":190.32,"h":192.195,"l":187.465,"n":29317,"o":188.69,"t":"2024-11-06T05:00:00Z","v":2384059,"vw":190.182196},{"c":188.95,"h":191.18,"l":188.75,"n":18057,"o":190.49,"t":"2024-11-07T05:00:00Z","v":832256,"vw":189.41094},{"c":190.92,"h":191.445,"l":188.76,"n":16745,"o":189.13,"t":"2024-11-08T05:00:00Z","v":832913,"vw":190.654491},{"c":191.57,"h":193.04,"l":190.36,"n":17048,"o":192.01,"t":"2024-11-11T05:00:00Z","v":1228486,"vw":191.36691},{"c":194,"h":194.27,"l":190.68,"n":27449,"o":192.04,"t":"2024-11-12T05:00:00Z","v":1867655,"vw":193.185809},{"c":195.42,"h":196.7,"l":192.41,"n":23908,"o":193.56,"t":"2024-11-13T05:00:00Z","v":1429718,"vw":195.514223},{"c":193.75,"h":195.43,"l":192.01,"n":22991,"o":193.91,"t":"2024-11-14T05:00:00Z","v":1122335,"vw":193.707064},{"c":193.1,"h":194.64,"l":192.46,"n":25984,"o":193.3,"t":"2024-11-15T05:00:00Z","v":2148706,"vw":193.207327},{"c":193.24,"h":193.32,"l":192.12,"n":17544,"o":193.285,"t":"2024-11-18T05:00:00Z","v":818774,"vw":193.013747},{"c":193.46,"h":193.5,"l":191,"n":21393,"o":191.1,"t":"2024-11-19T05:00:00Z","v":1321008,"vw":192.714343},{"c":193.33,"h":194.06,"l":191.3,"n":15400,"o":194.06,"t":"2024-11-20T05:00:00Z","v":1002486,"vw":193.053387},{"c":195.76,"h":195.9699,"l":193.01,"n":19964,"o":194.44,"t":"2024-11-21T05:00:00Z","v":1136313,"vw":195.140253},{"c":197.38,"h":197.83,"l":194.58,"n":19508,"o":195.95,"t":"2024-11-22T05:00:00Z","v":1052805,"vw":196.930746},{"c":197.12,"h":198.33,"l":196.255,"n":25058,"o":198,"t":"2024-11-25T05:00:00Z","v":1526537,"vw":197.055281},{"c":197.02,"h":197.15,"l":195.19,"n":20929,"o":197.15,"t":"2024-11-26T05:00:00Z","v":1285019,"vw":196.489957},{"c":195.1,"h":197.375,"l":195.06,"n":16248,"o":197.28,"t":"2024-11-27T05:00:00Z","v":748542,"vw":195.575204},{"c":194.38,"h":196.02,"l":194.38,"n":13371,"o":195.45,"t":"2024-11-29T05:00:00Z","v":1098721,"vw":194.905727},{"c":195.56,"h":196.4,"l":194.37,"n":16643,"o":195.45,"t":"2024-12-02T05:00:00Z","v":1093088,"vw":195.454591},{"c":194.33,"h":195.9,"l":193.32,"n":14625,"o":195.45,"t":"2024-12-03T05:00:00Z","v":1717945,"vw":194.274985},{"c":195,"h":195.505,"l":193.44,"n":15855,"o":193.96,"t":"2024-12-04T05:00:00Z","v":890928,"vw":194.640683},{"c":193.96,"h":196.15,"l":193.73,"n":17386,"o":195,"t":"2024-12-05T05:00:00Z","v":1390822,"vw":194.365518},{"c":191.54,"h":195.38,"l":191.14,"n":16944,"o":193.72,"t":"2024-12-06T05:00:00Z","v":995677,"vw":191.957318},{"c":189.89,"h":192.61,"l":189.51,"n":19043,"o":191.4,"t":"2024-12-09T05:00:00Z","v":1027948,"vw":190.142492},{"c":188.6,"h":190.83,"l":187.63,"n":19759,"o":190.01,"t":"2024-12-10T05:00:00Z","v":1044260,"vw":188.745508},{"c":188.66,"h":190.97,"l":188.245,"n":14440,"o":190.42,"t":"2024-12-11T05:00:00Z","v":662572,"vw":188.858185},{"c":188.45,"h":189.92,"l":188.25,"n":16044,"o":189.02,"t":"2024-12-12T05:00:00Z","v":774316,"vw":188.652781},{"c":187.38,"h":189.6,"l":187.2,"n":17821,"o":188.8,"t":"2024-12-13T05:00:00Z","v":827104,"vw":187.677881},{"c":189.38,"h":191.06,"l":189.07,"n":20996,"o":190.46,"t":"2024-12-16T05:00:00Z","v":1122445,"vw":189.698851},{"c":186.71,"h":190.44,"l":186.32,"n":21220,"o":189.78,"t":"2024-12-17T05:00:00Z","v":1217235,"vw":187.629581},{"c":180.76,"h":187.76,"l":180.63,"n":21650,"o":187.28,"t":"2024-12-18T05:00:00Z","v":962569,"vw":183.430407},{"c":182.11,"h":183.05,"l":181.04,"n":26134,"o":182.36,"t":"2024-12-19T05:00:00Z","v":1423396,"vw":182.087776},{"c":183.36,"h":184.445,"l":181.39,"n":24004,"o":182.12,"t":"2024-12-20T05:00:00Z","v":2334762,"vw":183.146547},{"c":182.07,"h":183.13,"l":181.77,"n":15407,"o":182.58,"t":"2024-12-23T05:00:00Z","v":915466,"vw":182.274391},{"c":184.05,"h":184.05,"l":181.15,"n":7896,"o":181.77,"t":"2024-12-24T05:00:00Z","v":348917,"vw":183.477022},{"c":183.72,"h":184.325,"l":182.8028,"n":13796,"o":183.51,"t":"2024-12-26T05:00:00Z","v":594611,"vw":183.710175},{"c":182.45,"h":183.84,"l":181.44,"n":13290,"o":182.48,"t":"2024-12-27T05:00:00Z","v":523956,"vw":182.490281},{"c":180.74,"h":181.505,"l":179.26,"n":15005,"o":180.8,"t":"2024-12-30T05:00:00Z","v":601752,"vw":180.666006},{"c":180.26,"h":181.695,"l":179.85,"n":12837,"o":180.82,"t":"2024-12-31T05:00:00Z","v":589368,"vw":180.437237},{"c":178.33,"h":181.96,"l":177.91,"n":15511,"o":181.96,"t":"2025-01-02T05:00:00Z","v":713786,"vw":178.845457},{"c":179.57,"h":180.17,"l":177.57,"n":13184,"o":178.52,"t":"2025-01-03T05:00:00Z","v":540488,"vw":179.312611},{"c":179.43,"h":181.67,"l":178.82,"n":13436,"o":180.5,"t":"2025-01-06T05:00:00Z","v":1730758,"vw":179.595275},{"c":178.69,"h":180.62,"l":177.965,"n":13445,"o":179.76,"t":"2025-01-07T05:00:00Z","v":480936,"vw":178.895716},{"c":178.45,"h":178.57,"l":176.26,"n":13915,"o":177.36,"t":"2025-01-08T05:00:00Z","v":645451,"vw":178.110141},{"c":176.15,"h":177.71,"l":175.36,"n":23198,"o":176.24,"t":"2025-01-10T05:00:00Z","v":1430875,"vw":176.331247},{"c":176.5,"h":176.71,"l":174.11,"n":18696,"o":174.49,"t":"2025-01-13T05:00:00Z","v":1007250,"vw":176.005921},{"c":179.15,"h":180.47,"l":177.02,"n":16572,"o":177.9,"t":"2025-01-14T05:00:00Z","v":735030,"vw":179.118262},{"c":180.06,"h":181.84,"l":179.17,"n":15405,"o":181.84,"t":"2025-01-15T05:00:00Z","v":683213,"vw":180.167835},{"c":180.86,"h":182.93,"l":180.21,"n":23665,"o":182,"t":"2025-01-16T05:00:00Z","v":1698871,"vw":181.008459},{"c":180.73,"h":184.5,"l":180.075,"n":26505,"o":184.5,"t":"2025-01-17T05:00:00Z","v":2612858,"vw":181.50455},{"c":184.7,"h":185.09,"l":180.84,"n":33262,"o":182.21,"t":"2025-01-21T05:00:00Z","v":2765975,"vw":182.554714},{"c":188.7,"h":189,"l":185,"n":31275,"o":186.19,"t":"2025-01-22T05:00:00Z","v":1832781,"vw":187.925028},{"c":190.43,"h":191.18,"l":187.8,"n":24859,"o":189.08,"t":"2025-01-23T05:00:00Z","v":1487856,"vw":190.292768},{"c":187.98,"h":190.71,"l":187.49,"n":19634,"o":190.2,"t":"2025-01-24T05:00:00Z","v":1314209,"vw":188.354834},{"c":184.95,"h":187.98,"l":183.92,"n":25243,"o":186.12,"t":"2025-01-27T05:00:00Z","v":1177125,"vw":185.404542},{"c":182.89,"h":184.49,"l":181.69,"n":20664,"o":183.93,"t":"2025-01-28T05:00:00Z","v":1030039,"vw":182.918727},{"c":182.52,"h":184.41,"l":182.1,"n":17400,"o":183.37,"t":"2025-01-29T05:00:00Z","v":764964,"vw":183.036071},{"c":186,"h":186.94,"l":182.945,"n":18548,"o":183.46,"t":"2025-01-30T05:00:00Z","v":1120413,"vw":185.929979},{"c":184.56,"h":186.9,"l":184.56,"n":22210,"o":186.07,"t":"2025-01-31T05:00:00Z","v":1117011,"vw":185.490594},{"c":184.13,"h":184.97,"l":180.07,"n":31247,"o":180.61,"t":"2025-02-03T05:00:00Z","v":2023216,"vw":183.639965},{"c":180.5,"h":183.68,"l":175.635,"n":41622,"o":176,"t":"2025-02-04T05:00:00Z","v":2988400,"vw":180.597587},{"c":180.23,"h":182.45,"l":178.69,"n":29646,"o":182.3,"t":"2025-02-05T05:00:00Z","v":2095315,"vw":180.179304},{"c":182.9,"h":182.96,"l":180.23,"n":21042,"o":180.81,"t":"2025-02-06T05:00:00Z","v":1226653,"vw":181.900944},{"c":184.51,"h":186.4,"l":182.9,"n":27350,"o":184.94,"t":"2025-02-07T05:00:00Z","v":1641997,"vw":184.342574},{"c":185.97,"h":186.53,"l":182.96,"n":22560,"o":185.61,"t":"2025-02-10T05:00:00Z","v":1224852,"vw":185.425103},{"c":185.32,"h":186.13,"l":182.92,"n":19625,"o":185.25,"t":"2025-02-11T05:00:00Z","v":1139560,"vw":184.756273},{"c":185.5,"h":186.15,"l":181.98,"n":22182,"o":182.93,"t":"2025-02-12T05:00:00Z","v":1394729,"vw":184.779887},{"c":184.43,"h":186.22,"l":183.74,"n":17774,"o":185.58,"t":"2025-02-13T05:00:00Z","v":855274,"vw":184.656653},{"c":183.54,"h":185,"l":182.69,"n":19164,"o":184.11,"t":"2025-02-14T05:00:00Z","v":1041782,"vw":183.603421},{"c":184.36,"h":185.36,"l":182.9701,"n":17101,"o":184.46,"t":"2025-02-18T05:00:00Z","v":1104848,"vw":184.28006},{"c":188.86,"h":188.9,"l":183.16,"n":20646,"o":183.8,"t":"2025-02-19T05:00:00Z","v":1104128,"vw":187.640066},{"c":188.78,"h":189.29,"l":187.51,"n":24304,"o":188.86,"t":"2025-02-20T05:00:00Z","v":1036217,"vw":188.597898},{"c":186.19,"h":189.19,"l":184.455,"n":19235,"o":188.4,"t":"2025-02-21T05:00:00Z","v":1202713,"vw":186.242756},{"c":185.78,"h":187.82,"l":184.51,"n":20820,"o":186.11,"t":"2025-02-24T05:00:00Z","v":1087547,"vw":185.830775},{"c":186.95,"h":187.89,"l":184.77,"n":24594,"o":185.38,"t":"2025-02-25T05:00:00Z","v":1483200,"vw":186.596912},{"c":188.18,"h":190.17,"l":187.22,"n":22601,"o":187.85,"t":"2025-02-26T05:00:00Z","v":1180278,"vw":188.486356},{"c":187.33,"h":190.25,"l":186.94,"n":18574,"o":188.7,"t":"2025-02-27T05:00:00Z","v":851353,"vw":188.054839},{"c":189.3,"h":190.03,"l":185.91,"n":23296,"o":188.03,"t":"2025-02-28T05:00:00Z","v":2096782,"vw":188.88622},{"c":186.55,"h":191.83,"l":185.6,"n":24655,"o":190.17,"t":"2025-03-03T05:00:00Z","v":1108258,"vw":187.649104},{"c":183.33,"h":184.93,"l":181.75,"n":28349,"o":184.11,"t":"2025-03-04T05:00:00Z","v":1605857,"vw":183.368503},{"c":185.04,"h":185.75,"l":183.02,"n":23856,"o":183.81,"t":"2025-03-05T05:00:00Z","v":2119208,"vw":184.713072},{"c":184.14,"h":184.84,"l":181.18,"n":27225,"o":183.76,"t":"2025-03-06T05:00:00Z","v":1436861,"vw":183.439677},{"c":183.99,"h":184.5,"l":180.97,"n":28452,"o":182.99,"t":"2025-03-07T05:00:00Z","v":1773293,"vw":183.353147},{"c":179.37,"h":183.39,"l":178.58,"n":30619,"o":181.16,"t":"2025-03-10T04:00:00Z","v":1814090,"vw":180.25058},{"c":178.86,"h":179.885,"l":176.68,"n":25138,"o":179.69,"t":"2025-03-11T04:00:00Z","v":1238482,"vw":178.659251},{"c":177.21,"h":181.65,"l":176.62,"n":23881,"o":180.91,"t":"2025-03-12T04:00:00Z","v":943505,"vw":177.735863},{"c":172.91,"h":176.955,"l":172.42,"n":32309,"o":176.6,"t":"2025-03-13T04:00:00Z","v":1721265,"vw":174.12061},{"c":176.14,"h":176.44,"l":173.18,"n":24669,"o":175.41,"t":"2025-03-14T04:00:00Z","v":1336182,"vw":175.357356},{"c":178.63,"h":179.885,"l":175.36,"n":16910,"o":175.36,"t":"2025-03-17T04:00:00Z","v":688229,"vw":178.654863},{"c":176.08,"h":178.61,"l":175.62,"n":19023,"o":177.79,"t":"2025-03-18T04:00:00Z","v":895229,"vw":176.247316},{"c":177.07,"h":177.975,"l":175.355,"n":20438,"o":176.36,"t":"2025-03-19T04:00:00Z","v":1052212,"vw":176.975352},{"c":175.93,"h":177.4,"l":175,"n":17844,"o":175.68,"t":"2025-03-20T04:00:00Z","v":864167,"vw":176.101348},{"c":174.52,"h":175.65,"l":172.675,"n":19460,"o":174.44,"t":"2025-03-21T04:00:00Z","v":1422683,"vw":174.440775},{"c":178.82,"h":179.2,"l":176.48,"n":25503,"o":176.57,"t":"2025-03-24T04:00:00Z","v":1676552,"vw":178.356722},{"c":179.7,"h":180.04,"l":177.94,"n":24795,"o":179.49,"t":"2025-03-25T04:00:00Z","v":1166263,"vw":179.286734},{"c":176.9,"h":180.335,"l":175.97,"n":20995,"o":178.85,"t":"2025-03-26T04:00:00Z","v":933823,"vw":177.436475},{"c":175.56,"h":177.495,"l":174.67,"n":26828,"o":176.8,"t":"2025-03-27T04:00:00Z","v":1586486,"vw":175.87646},{"c":170.39,"h":175.77,"l":170.02,"n":24658,"o":174.89,"t":"2025-03-28T04:00:00Z","v":1101504,"vw":170.999835},{"c":172.14,"h":172.34,"l":166.95,"n":27902,"o":169,"t":"2025-03-31T04:00:00Z","v":1498832,"vw":171.216666},{"c":171.89,"h":173.08,"l":170.1724,"n":20442,"o":171.74,"t":"2025-04-01T04:00:00Z","v":903222,"vw":171.683745},{"c":172.72,"h":173.02,"l":168.76,"n":37431,"o":168.87,"t":"2025-04-02T04:00:00Z","v":2488208,"vw":171.859148},{"c":161.49,"h":167.515,"l":161.0205,"n":39306,"o":166.91,"t":"2025-04-03T04:00:00Z","v":1872974,"vw":162.857415},{"c":152.66,"h":156.985,"l":151.14,"n":49472,"o":156.41,"t":"2025-04-04T04:00:00Z","v":2753044,"vw":153.692837},{"c":153.33,"h":156.63,"l":145.02,"n":45662,"o":149.45,"t":"2025-04-07T04:00:00Z","v":3049654,"vw":151.8333},{"c":151.41,"h":157.59,"l":148.72,"n":42143,"o":157.26,"t":"2025-04-08T04:00:00Z","v":2259696,"vw":152.747192},{"c":161,"h":162.37,"l":148.3,"n":47299,"o":149.66,"t":"2025-04-09T04:00:00Z","v":3173673,"vw":157.688921},{"c":157.42,"h":159.465,"l":153.47,"n":32664,"o":157.79,"t":"2025-04-10T04:00:00Z","v":1688888,"vw":157.362874},{"c":158.95,"h":159.41,"l":153.53,"n":35140,"o":156.43,"t":"2025-04-11T04:00:00Z","v":2007471,"vw":157.541077},{"c":161.36,"h":162.73,"l":159.59,"n":23288,"o":160.96,"t":"2025-04-14T04:00:00Z","v":1133537,"vw":161.444058},{"c":160.21,"h":162.77,"l":159.85,"n":17237,"o":161.52,"t":"2025-04-15T04:00:00Z","v":758163,"vw":160.530252},{"c":158.52,"h":160.99,"l":157.425,"n":24605,"o":158.31,"t":"2025-04-16T04:00:00Z","v":1070063,"vw":158.804041},{"c":157.81,"h":160.53,"l":157.416,"n":27948,"o":159.6,"t":"2025-04-17T04:00:00Z","v":1698588,"vw":158.528025},{"c":155.25,"h":156.33,"l":153.73,"n":25027,"o":156,"t":"2025-04-21T04:00:00Z","v":1075923,"vw":154.94856},{"c":159.65,"h":159.84,"l":155.55,"n":28008,"o":155.55,"t":"2025-04-22T04:00:00Z","v":1659235,"vw":158.911105},{"c":162.19,"h":165.25,"l":161.5,"n":35663,"o":164.06,"t":"2025-04-23T04:00:00Z","v":1755378,"vw":162.762705},{"c":167.24,"h":167.695,"l":162.19,"n":27856,"o":162.2,"t":"2025-04-24T04:00:00Z","v":1253441,"vw":166.609513},{"c":166.69,"h":168,"l":165.715,"n":17011,"o":166.89,"t":"2025-04-25T04:00:00Z","v":711153,"vw":166.698333},{"c":166.29,"h":168.45,"l":165.07,"n":20762,"o":166.99,"t":"2025-04-28T04:00:00Z","v":955058,"vw":166.440735},{"c":167.8,"h":168.89,"l":165.74,"n":18019,"o":166.18,"t":"2025-04-29T04:00:00Z","v":948503,"vw":167.554043},{"c":169.58,"h":169.78,"l":164.85,"n":28373,"o":166.73,"t":"2025-04-30T04:00:00Z","v":1654601,"vw":168.555093},{"c":167.26,"h":169.66,"l":163.2,"n":34970,"o":167.92,"t":"2025-05-01T04:00:00Z","v":1861664,"vw":167.549719},{"c":170.07,"h":170.74,"l":169.26,"n":24957,"o":169.84,"t":"2025-05-02T04:00:00Z","v":1160346,"vw":170.136005},{"c":170.27,"h":171.095,"l":168.995,"n":20293,"o":169.12,"t":"2025-05-05T04:00:00Z","v":1476404,"vw":170.286572},{"c":167.85,"h":170.12,"l":167.75,"n":21165,"o":168.95,"t":"2025-05-06T04:00:00Z","v":777638,"vw":168.25653},{"c":169.71,"h":170.445,"l":168.485,"n":17640,"o":169.19,"t":"2025-05-07T04:00:00Z","v":840909,"vw":169.634676},{"c":171.57,"h":173.72,"l":170.465,"n":25651,"o":170.66,"t":"2025-05-08T04:00:00Z","v":1144953,"vw":171.986776},{"c":171.75,"h":173.22,"l":170.945,"n":14165,"o":172.2,"t":"2025-05-09T04:00:00Z","v":1257909,"vw":171.754226},{"c":179.38,"h":180.51,"l":176.515,"n":32483,"o":177.58,"t":"2025-05-12T04:00:00Z","v":2214411,"vw":179.113875},{"c":180.5,"h":182.33,"l":179.98,"n":33373,"o":179.98,"t":"2025-05-13T04:00:00Z","v":1582678,"vw":181.029886},{"c":179.36,"h":180.395,"l":178.715,"n":21792,"o":180.17,"t":"2025-05-14T04:00:00Z","v":1254789,"vw":179.444412},{"c":180.21,"h":180.75,"l":178.79,"n":21513,"o":179.22,"t":"2025-05-15T04:00:00Z","v":1335237,"vw":180.102889},{"c":182.75,"h":182.88,"l":180.1491,"n":22377,"o":180.86,"t":"2025-05-16T04:00:00Z","v":1167568,"vw":182.224957},{"c":181.88,"h":182.44,"l":180.93,"n":20928,"o":180.93,"t":"2025-05-19T04:00:00Z","v":949446,"vw":181.838673},{"c":180.8,"h":181.385,"l":180.31,"n":17618,"o":180.46,"t":"2025-05-20T04:00:00Z","v":832785,"vw":180.78755},{"c":177.68,"h":180,"l":177.25,"n":25894,"o":179.43,"t":"2025-05-21T04:00:00Z","v":1270590,"vw":178.392458},{"c":178.54,"h":179.765,"l":175.85,"n":19062,"o":177,"t":"2025-05-22T04:00:00Z","v":788888,"vw":178.389501},{"c":177.64,"h":178.51,"l":175.38,"n":15989,"o":176.13,"t":"2025-05-23T04:00:00Z","v":1108463,"vw":177.684544},{"c":180.81,"h":180.97,"l":178,"n":20499,"o":179.71,"t":"2025-05-27T04:00:00Z","v":1178407,"vw":180.324056},{"c":178.97,"h":181.654,"l":178.53,"n":18640,"o":181.32,"t":"2025-05-28T04:00:00Z","v":941783,"vw":179.401668},{"c":180.04,"h":180.56,"l":178.6,"n":19682,"o":179.75,"t":"2025-05-29T04:00:00Z","v":1269931,"vw":179.906212},{"c":178.74,"h":180.435,"l":177.87,"n":22583,"o":180.04,"t":"2025-05-30T04:00:00Z","v":2078721,"vw":178.874357},{"c":176.32,"h":177.84,"l":174.88,"n":27355,"o":177.84,"t":"2025-06-02T04:00:00Z","v":1220814,"vw":176.126745},{"c":177.71,"h":177.89,"l":175.61,"n":27196,"o":176.22,"t":"2025-06-03T04:00:00Z","v":2114844,"vw":177.301491},{"c":177.21,"h":178.6,"l":176.84,"n":22741,"o":178.6,"t":"2025-06-04T04:00:00Z","v":1106005,"vw":177.542247},{"c":176.93,"h":178.59,"l":175.98,"n":20001,"o":178.1,"t":"2025-06-05T04:00:00Z","v":1112268,"vw":176.965111},{"c":178.35,"h":179.35,"l":177.89,"n":16456,"o":178.6,"t":"2025-06-06T04:00:00Z","v":1041040,"vw":178.484369},{"c":178.64,"h":179.55,"l":178.06,"n":20664,"o":178.75,"t":"2025-06-09T04:00:00Z","v":877214,"vw":178.763684},{"c":179.87,"h":180.04,"l":178.07,"n":20965,"o":178.81,"t":"2025-06-10T04:00:00Z","v":1154923,"vw":179.498225},{"c":180.9,"h":181.73,"l":178.69,"n":27135,"o":179.68,"t":"2025-06-11T04:00:00Z","v":1843721,"vw":180.833961},{"c":179.97,"h":180.395,"l":178.43,"n":23170,"o":178.91,"t":"2025-06-12T04:00:00Z","v":1042237,"vw":179.831206},{"c":176.96,"h":179.02,"l":176.37,"n":24828,"o":177.7,"t":"2025-06-13T04:00:00Z","v":1261501,"vw":177.321412},{"c":178.63,"h":179.18,"l":177.52,"n":31084,"o":178.71,"t":"2025-06-16T04:00:00Z","v":1450071,"vw":178.428821},{"c":175.55,"h":178.14,"l":175.07,"n":21017,"o":177.83,"t":"2025-06-17T04:00:00Z","v":967914,"vw":176.249881},{"c":177.76,"h":178.9,"l":175.365,"n":23515,"o":175.51,"t":"2025-06-18T04:00:00Z","v":1332693,"vw":177.788325},{"c":176.69,"h":179.82,"l":176.23,"n":24039,"o":179.59,"t":"2025-06-20T04:00:00Z","v":2794326,"vw":177.005012},{"c":177.28,"h":177.48,"l":174.47,"n":24221,"o":176.18,"t":"2025-06-23T04:00:00Z","v":1461261,"vw":176.899292},{"c":179.24,"h":179.4,"l":176.66,"n":22712,"o":177.28,"t":"2025-06-24T04:00:00Z","v":1523752,"vw":178.913231},{"c":178,"h":179.1199,"l":176.89,"n":20445,"o":179.05,"t":"2025-06-25T04:00:00Z","v":1115916,"vw":177.923544},{"c":179.82,"h":180.83,"l":178.26,"n":19781,"o":178.69,"t":"2025-06-26T04:00:00Z","v":1074981,"vw":179.895091},{"c":180.53,"h":181.48,"l":179.67,"n":22453,"o":180.44,"t":"2025-06-27T04:00:00Z","v":1601306,"vw":180.513226},{"c":180.96,"h":181.46,"l":179.57,"n":22751,"o":180.51,"t":"2025-06-30T04:00:00Z","v":1600767,"vw":180.811384},{"c":183.06,"h":183.97,"l":179.51,"n":22696,"o":180.18,"t":"2025-07-01T04:00:00Z","v":1094521,"vw":182.718482},{"c":181.99,"h":183.13,"l":181.615,"n":20735,"o":182.4,"t":"2025-07-02T04:00:00Z","v":977662,"vw":182.208767},{"c":184.19,"h":184.37,"l":182.1,"n":14359,"o":183,"t":"2025-07-03T04:00:00Z","v":719336,"vw":183.963643},{"c":182.37,"h":184.04,"l":181.18,"n":28740,"o":183.83,"t":"2025-07-07T04:00:00Z","v":1558838,"vw":182.25342},{"c":181.33,"h":183.2,"l":180.83,"n":31600,"o":182.17,"t":"2025-07-08T04:00:00Z","v":1827260,"vw":181.539597},{"c":182.28,"h":183.08,"l":180.09,"n":24817,"o":182.83,"t":"2025-07-09T04:00:00Z","v":1168609,"vw":181.691466},{"c":181.44,"h":183.68,"l":181.2,"n":21548,"o":182.21,"t":"2025-07-10T04:00:00Z","v":1152466,"vw":182.179805},{"c":180.97,"h":181.48,"l":179.78,"n":18300,"o":180.29,"t":"2025-07-11T04:00:00Z","v":839398,"vw":180.920452},{"c":178.36,"h":179.99,"l":177.58,"n":28230,"o":179.31,"t":"2025-07-14T04:00:00Z","v":1420845,"vw":178.482522},{"c":176.44,"h":179.35,"l":176.33,"n":29863,"o":179.35,"t":"2025-07-15T04:00:00Z","v":1585206,"vw":176.922143},{"c":177.05,"h":177.29,"l":174.43,"n":30657,"o":176.82,"t":"2025-07-16T04:00:00Z","v":1717031,"vw":176.582263},{"c":179.7,"h":179.84,"l":176.69,"n":24711,"o":177.22,"t":"2025-07-17T04:00:00Z","v":1241137,"vw":179.317826},{"c":178.51,"h":180.31,"l":178.1,"n":20966,"o":180.31,"t":"2025-07-18T04:00:00Z","v":1011971,"vw":178.816239},{"c":178.09,"h":179.785,"l":177.925,"n":29570,"o":178.78,"t":"2025-07-21T04:00:00Z","v":1676089,"vw":178.790008},{"c":179.2,"h":179.32,"l":177.26,"n":22983,"o":177.67,"t":"2025-07-22T04:00:00Z","v":1088905,"vw":178.903828},{"c":181.28,"h":181.665,"l":180.33,"n":19387,"o":181.18,"t":"2025-07-23T04:00:00Z","v":751290,"vw":181.067166},{"c":179.72,"h":181.69,"l":179.61,"n":26234,"o":181.35,"t":"2025-07-24T04:00:00Z","v":1545761,"vw":180.008754},{"c":180.09,"h":180.78,"l":179.02,"n":29601,"o":179.96,"t":"2025-07-25T04:00:00Z","v":1566161,"vw":179.906935},{"c":178.84,"h":180.885,"l":178.6,"n":29317,"o":180.64,"t":"2025-07-28T04:00:00Z","v":1394648,"vw":179.272805},{"c":178.96,"h":179.9934,"l":178.1,"n":29232,"o":179.35,"t":"2025-07-29T04:00:00Z","v":1473220,"vw":178.785093},{"c":176.76,"h":180.08,"l":175.61,"n":39146,"o":179.51,"t":"2025-07-30T04:00:00Z","v":2286617,"vw":177.280075},{"c":184.85,"h":189.2,"l":180.9,"n":52481,"o":180.98,"t":"2025-07-31T04:00:00Z","v":3163296,"vw":185.840015},{"c":182.36,"h":184.13,"l":179.9,"n":39413,"o":183.02,"t":"2025-08-01T04:00:00Z","v":1725017,"vw":181.927944},{"c":184.49,"h":185.035,"l":183.02,"n":30392,"o":183.45,"t":"2025-08-04T04:00:00Z","v":1959850,"vw":183.989955},{"c":184.95,"h":190,"l":184.26,"n":31982,"o":187.81,"t":"2025-08-05T04:00:00Z","v":1919822,"vw":185.51362},{"c":185.47,"h":186.31,"l":184.075,"n":25050,"o":184.72,"t":"2025-08-06T04:00:00Z","v":1157388,"vw":185.298305},{"c":182.24,"h":188.105,"l":181.834,"n":23563,"o":187.64,"t":"2025-08-07T04:00:00Z","v":1088300,"vw":182.881613},{"c":182.08,"h":183.7,"l":181.515,"n":18635,"o":183.57,"t":"2025-08-08T04:00:00Z","v":814829,"vw":182.278867},{"c":182.52,"h":183.1,"l":181.6226,"n":20394,"o":182.35,"t":"2025-08-11T04:00:00Z","v":810160,"vw":182.524153},{"c":184.94,"h":185.02,"l":182.1,"n":19966,"o":183,"t":"2025-08-12T04:00:00Z","v":1050754,"vw":184.34732},{"c":186.91,"h":187.09,"l":183.775,"n":22889,"o":185.33,"t":"2025-08-13T04:00:00Z","v":1139702,"vw":185.969088},{"c":184.78,"h":186.78,"l":183.96,"n":19479,"o":185.95,"t":"2025-08-14T04:00:00Z","v":845656,"vw":185.070261},{"c":181.36,"h":185.61,"l":181.17,"n":23296,"o":185.61,"t":"2025-08-15T04:00:00Z","v":1556622,"vw":182.708862},{"c":182.62,"h":183.07,"l":181.13,"n":25496,"o":181.83,"t":"2025-08-18T04:00:00Z","v":1757153,"vw":182.380408},{"c":185.2,"h":185.38,"l":182.975,"n":22518,"o":183.35,"t":"2025-08-19T04:00:00Z","v":1073247,"vw":184.777186},{"c":183.34,"h":185.56,"l":183.075,"n":19205,"o":184.8,"t":"2025-08-20T04:00:00Z","v":874052,"vw":183.55763},{"c":183.44,"h":184.2597,"l":181.72,"n":22059,"o":182.56,"t":"2025-08-21T04:00:00Z","v":1030422,"vw":183.447275},{"c":186.95,"h":188,"l":183.86,"n":23744,"o":184.34,"t":"2025-08-22T04:00:00Z","v":970435,"vw":186.761851},{"c":185.57,"h":187.81,"l":184.805,"n":19788,"o":187.3,"t":"2025-08-25T04:00:00Z","v":962282,"vw":185.544619},{"c":186.78,"h":186.82,"l":184.47,"n":21536,"o":185.11,"t":"2025-08-26T04:00:00Z","v":1922047,"vw":186.578451},{"c":186.55,"h":187.6,"l":185.7,"n":21731,"o":186.37,"t":"2025-08-27T04:00:00Z","v":1061925,"vw":186.501456},{"c":186.73,"h":187.89,"l":186.255,"n":17545,"o":187.89,"t":"2025-08-28T04:00:00Z","v":846458,"vw":186.749963},{"c":184.8,"h":187.54,"l":184.48,"n":18014,"o":186.42,"t":"2025-08-29T04:00:00Z","v":809464,"vw":185.010534},{"c":184.81,"h":184.82,"l":182.5,"n":25285,"o":183.95,"t":"2025-09-02T04:00:00Z","v":948133,"vw":184.255073},{"c":184.35,"h":184.7399,"l":182.26,"n":18638,"o":183.96,"t":"2025-09-03T04:00:00Z","v":892045,"vw":183.876629},{"c":187.87,"h":187.88,"l":183.61,"n":23131,"o":184.33,"t":"2025-09-04T04:00:00Z","v":1105692,"vw":187.016276},{"c":187.45,"h":189.3,"l":185.73,"n":21624,"o":188.97,"t":"2025-09-05T04:00:00Z","v":1064283,"vw":187.17365},{"c":188.67,"h":188.76,"l":186,"n":28370,"o":187.63,"t":"2025-09-08T04:00:00Z","v":1635377,"vw":188.266756},{"c":187.48,"h":188.67,"l":185.81,"n":20569,"o":188.15,"t":"2025-09-09T04:00:00Z","v":937986,"vw":187.153364},{"c":187.41,"h":189.1599,"l":186.19,"n":21059,"o":186.59,"t":"2025-09-10T04:00:00Z","v":880108,"vw":187.415896},{"c":192.03,"h":192.33,"l":187.595,"n":24855,"o":187.82,"t":"2025-09-11T04:00:00Z","v":1119244,"vw":191.268282},{"c":189.93,"h":191.895,"l":189.76,"n":21009,"o":191.01,"t":"2025-09-12T04:00:00Z","v":813138,"vw":190.206696},{"c":189.56,"h":190.575,"l":187.64,"n":23095,"o":189.92,"t":"2025-09-15T04:00:00Z","v":925579,"vw":189.562263},{"c":187.27,"h":189.95,"l":186.388,"n":25356,"o":189.43,"t":"2025-09-16T04:00:00Z","v":1060917,"vw":187.342121},{"c":186.25,"h":188.94,"l":185.56,"n":30545,"o":188.17,"t":"2025-09-17T04:00:00Z","v":1400342,"vw":186.926071},{"c":188.7,"h":189.74,"l":186.54,"n":23986,"o":187.31,"t":"2025-09-18T04:00:00Z","v":1551945,"vw":188.513563},{"c":187.87,"h":189.445,"l":187.3,"n":20506,"o":189.39,"t":"2025-09-19T04:00:00Z","v":1570693,"vw":188.173577},{"c":188.45,"h":189.11,"l":186.89,"n":17489,"o":187.65,"t":"2025-09-22T04:00:00Z","v":748441,"vw":188.337359},{"c":186.68,"h":190,"l":186.155,"n":25078,"o":188.67,"t":"2025-09-23T04:00:00Z","v":1474502,"vw":186.99865},{"c":186.17,"h":187.61,"l":185.64,"n":22895,"o":187.01,"t":"2025-09-24T04:00:00Z","v":1199076,"vw":186.350173},{"c":184.39,"h":185.87,"l":183.68,"n":24606,"o":185.17,"t":"2025-09-25T04:00:00Z","v":1112783,"vw":184.519436},{"c":186.38,"h":186.75,"l":184.16,"n":19026,"o":184.96,"t":"2025-09-26T04:00:00Z","v":782980,"vw":186.202735},{"c":186.87,"h":189.18,"l":186.095,"n":24579,"o":187.73,"t":"2025-09-29T04:00:00Z","v":1299906,"vw":186.986114},{"c":188,"h":189.01,"l":186.61,"n":25391,"o":186.78,"t":"2025-09-30T04:00:00Z","v":1836065,"vw":188.066058},{"c":187.44,"h":189.07,"l":186.74,"n":18768,"o":186.88,"t":"2025-10-01T04:00:00Z","v":849312,"vw":187.791299},{"c":186.13,"h":188.79,"l":185.46,"n":25861,"o":187.54,"t":"2025-10-02T04:00:00Z","v":1050771,"vw":186.328593},{"c":183.75,"h":186.82,"l":183.555,"n":32160,"o":186.36,"t":"2025-10-03T04:00:00Z","v":1874774,"vw":184.78004},{"c":182.99,"h":187.09,"l":182.42,"n":26511,"o":187,"t":"2025-10-06T04:00:00Z","v":1360121,"vw":183.533936},{"c":181.42,"h":183.98,"l":181.25,"n":25271,"o":183.98,"t":"2025-10-07T04:00:00Z","v":1283216,"vw":181.9869},{"c":183.19,"h":183.33,"l":180.5,"n":27422,"o":182.6,"t":"2025-10-08T04:00:00Z","v":1359079,"vw":182.568499},{"c":183.31,"h":184.86,"l":181.78,"n":22737,"o":183.9,"t":"2025-10-09T04:00:00Z","v":1051543,"vw":183.132901},{"c":179.28,"h":185.73,"l":179.235,"n":21672,"o":184.04,"t":"2025-10-10T04:00:00Z","v":961601,"vw":180.580703},{"c":182.24,"h":183.06,"l":179.785,"n":23288,"o":180.14,"t":"2025-10-13T04:00:00Z","v":900773,"vw":182.01563},{"c":185.78,"h":186.73,"l":180.16,"n":27203,"o":180.69,"t":"2025-10-14T04:00:00Z","v":1439082,"vw":185.459839},{"c":185.78,"h":188.17,"l":183.57,"n":25051,"o":187.51,"t":"2025-10-15T04:00:00Z","v":1181415,"vw":186.072032},{"c":184.49,"h":186.82,"l":183.65,"n":20261,"o":186.44,"t":"2025-10-16T04:00:00Z","v":781684,"vw":184.860921},{"c":185.47,"h":186.09,"l":183.07,"n":21563,"o":184.15,"t":"2025-10-17T04:00:00Z","v":1079708,"vw":185.049425},{"c":187.39,"h":188,"l":186,"n":17508,"o":186.97,"t":"2025-10-20T04:00:00Z","v":767473,"vw":187.365592},{"c":188.3,"h":189.34,"l":186.66,"n":19850,"o":187,"t":"2025-10-21T04:00:00Z","v":691288,"vw":188.356086},{"c":184.94,"h":189.26,"l":184.89,"n":22766,"o":188.84,"t":"2025-10-22T04:00:00Z","v":781211,"vw":185.639596},{"c":189.2,"h":189.765,"l":185.31,"n":23724,"o":185.6,"t":"2025-10-23T04:00:00Z","v":1066846,"vw":188.214258},{"c":187.14,"h":189.95,"l":186.375,"n":30827,"o":189.95,"t":"2025-10-24T04:00:00Z","v":1386507,"vw":187.24651},{"c":186.75,"h":188.4599,"l":185.815,"n":23810,"o":187.38,"t":"2025-10-27T04:00:00Z","v":1106757,"vw":186.773353},{"c":185.1,"h":186.995,"l":184.06,"n":32637,"o":186.73,"t":"2025-10-28T04:00:00Z","v":1595680,"vw":185.408772},{"c":184.19,"h":187.14,"l":182.87,"n":41470,"o":185.06,"t":"2025-10-29T04:00:00Z","v":2201834,"vw":184.949186},{"c":198.32,"h":200.42,"l":192.27,"n":60603,"o":196.17,"t":"2025-10-30T04:00:00Z","v":3522872,"vw":198.239149},{"c":202.11,"h":204.15,"l":197.77,"n":46277,"o":198.77,"t":"2025-10-31T04:00:00Z","v":2816623,"vw":201.414269},{"c":198.71,"h":202.43,"l":197.06,"n":34659,"o":201.66,"t":"2025-11-03T05:00:00Z","v":1551875,"vw":198.739814},{"c":198.06,"h":198.465,"l":196.4,"n":22549,"o":196.99,"t":"2025-11-04T05:00:00Z","v":939466,"vw":197.789459},{"c":198.06,"h":199.81,"l":197.01,"n":31288,"o":198.02,"t":"2025-11-05T05:00:00Z","v":1147025,"vw":198.460388},{"c":197.25,"h":198.73,"l":195.81,"n":25611,"o":197.67,"t":"2025-11-06T05:00:00Z","v":1084948,"vw":197.112733},{"c":196.29,"h":197.01,"l":193.975,"n":28901,"o":196.68,"t":"2025-11-07T05:00:00Z","v":1417447,"vw":196.07966},{"c":198.01,"h":198.6,"l":195,"n":24482,"o":196.7,"t":"2025-11-10T05:00:00Z","v":1306855,"vw":197.533302},{"c":197.64,"h":198.15,"l":194.45,"n":23030,"o":197.66,"t":"2025-11-11T05:00:00Z","v":1079218,"vw":197.276418},{"c":196.79,"h":200.71,"l":196.63,"n":25374,"o":198.4,"t":"2025-11-12T05:00:00Z","v":1482413,"vw":198.209447},{"c":194.15,"h":197.28,"l":193.47,"n":42419,"o":196.42,"t":"2025-11-13T05:00:00Z","v":1524888,"vw":194.693571},{"c":193.36,"h":194.76,"l":192.15,"n":32921,"o":193,"t":"2025-11-14T05:00:00Z","v":1731110,"vw":193.432428},{"c":191.19,"h":195.65,"l":190.685,"n":44509,"o":193.89,"t":"2025-11-17T05:00:00Z","v":1656520,"vw":192.242332},{"c":189.9,"h":191.48,"l":188.82,"n":35726,"o":191.01,"t":"2025-11-18T05:00:00Z","v":1619719,"vw":190.158022},{"c":191.57,"h":192.44,"l":188.47,"n":27585,"o":189.62,"t":"2025-11-19T05:00:00Z","v":1420147,"vw":191.393031},{"c":190.02,"h":194.91,"l":189.06,"n":31724,"o":193.89,"t":"2025-11-20T05:00:00Z","v":1619840,"vw":190.497607},{"c":195.02,"h":196,"l":190.25,"n":32673,"o":190.41,"t":"2025-11-21T05:00:00Z","v":1605814,"vw":194.386607},{"c":195.22,"h":195.99,"l":194.01,"n":32534,"o":194.74,"t":"2025-11-24T05:00:00Z","v":2272560,"vw":195.210462},{"c":197.22,"h":198.11,"l":194.5,"n":25392,"o":196.56,"t":"2025-11-25T05:00:00Z","v":1219835,"vw":196.814929},{"c":196.28,"h":197.895,"l":196.25,"n":26635,"o":196.95,"t":"2025-11-26T05:00:00Z","v":1677940,"vw":196.93567},{"c":197.89,"h":198.53,"l":196.1,"n":13154,"o":196.42,"t":"2025-11-28T05:00:00Z","v":905207,"vw":197.646883},{"c":195.61,"h":198.265,"l":195.57,"n":23396,"o":196.46,"t":"2025-12-01T05:00:00Z","v":1319362,"vw":196.405727},{"c":197.29,"h":198.27,"l":195.295,"n":24609,"o":196.18,"t":"2025-12-02T05:00:00Z","v":1266484,"vw":197.119278},{"c":199.22,"h":199.36,"l":195.68,"n":22550,"o":196.86,"t":"2025-12-03T05:00:00Z","v":960608,"vw":198.560072},{"c":199.22,"h":200.88,"l":198.34,"n":24166,"o":199.13,"t":"2025-12-04T05:00:00Z","v":1029711,"vw":199.57106},{"c":199.8,"h":201.3899,"l":198.32,"n":31681,"o":199.04,"t":"2025-12-05T05:00:00Z","v":1562450,"vw":199.823557},{"c":199.26,"h":201.09,"l":198.6472,"n":26105,"o":199.29,"t":"2025-12-08T05:00:00Z","v":1072968,"vw":199.610734},{"c":195.97,"h":199.425,"l":195.82,"n":22342,"o":199.425,"t":"2025-12-09T05:00:00Z","v":1005981,"vw":196.817658},{"c":200.66,"h":201.8,"l":196.08,"n":28787,"o":196.51,"t":"2025-12-10T05:00:00Z","v":1645573,"vw":199.579808},{"c":203.84,"h":204.2399,"l":199.865,"n":32536,"o":200.62,"t":"2025-12-11T05:00:00Z","v":1994998,"vw":203.063294},{"c":201.74,"h":204.425,"l":200.62,"n":28930,"o":204.22,"t":"2025-12-12T05:00:00Z","v":1489913,"vw":201.781641},{"c":203.19,"h":203.39,"l":201.3,"n":26914,"o":201.71,"t":"2025-12-15T05:00:00Z","v":1611340,"vw":202.862479},{"c":201.78,"h":203.78,"l":200.83,"n":26873,"o":202.8,"t":"2025-12-16T05:00:00Z","v":1533642,"vw":201.685001},{"c":199.9,"h":202.2,"l":199.069,"n":32597,"o":200.48,"t":"2025-12-17T05:00:00Z","v":1783239,"vw":200.016237},{"c":201.96,"h":202.82,"l":199.99,"n":33403,"o":201.35,"t":"2025-12-18T05:00:00Z","v":1799513,"vw":201.816523},{"c":203.29,"h":203.57,"l":201.75,"n":32529,"o":203.17,"t":"2025-12-19T05:00:00Z","v":3791452,"vw":203.122048},{"c":206.23,"h":206.365,"l":203.025,"n":22781,"o":203.61,"t":"2025-12-22T05:00:00Z","v":1212160,"vw":205.757052},{"c":208.56,"h":210.14,"l":207,"n":30275,"o":208,"t":"2025-12-23T05:00:00Z","v":1421211,"vw":208.868133},{"c":208.28,"h":209.33,"l":207.9851,"n":10577,"o":209.03,"t":"2025-12-24T05:00:00Z","v":425104,"vw":208.511207},{"c":208.45,"h":208.49,"l":207.36,"n":14937,"o":207.92,"t":"2025-12-26T05:00:00Z","v":497963,"vw":208.13106},{"c":208.69,"h":208.98,"l":207.41,"n":25821,"o":208.31,"t":"2025-12-29T05:00:00Z","v":1081166,"vw":208.432242},{"c":207.03,"h":208.9,"l":206.91,"n":17475,"o":208,"t":"2025-12-30T05:00:00Z","v":728770,"vw":207.282787},{"c":205.31,"h":207.87,"l":205.101,"n":18534,"o":206.81,"t":"2025-12-31T05:00:00Z","v":810453,"vw":205.818345},{"c":209.14,"h":209.28,"l":205.1001,"n":20865,"o":206,"t":"2026-01-02T05:00:00Z","v":879427,"vw":208.436105},{"c":211.31,"h":212.64,"l":208.13,"n":25667,"o":208.17,"t":"2026-01-05T05:00:00Z","v":1072555,"vw":211.259643},{"c":214.16,"h":214.6,"l":208.9525,"n":25463,"o":210.44,"t":"2026-01-06T05:00:00Z","v":1159294,"vw":213.163891},{"c":211.18,"h":214.4518,"l":210.66,"n":27351,"o":213.9,"t":"2026-01-07T05:00:00Z","v":1201259,"vw":212.058555},{"c":210.04,"h":213.5,"l":209.73,"n":25404,"o":211.17,"t":"2026-01-08T05:00:00Z","v":1222937,"vw":211.036718},{"c":210.64,"h":211.85,"l":209.285,"n":18997,"o":210.04,"t":"2026-01-09T05:00:00Z","v":860978,"vw":210.811626},{"c":209.76,"h":211.75,"l":208.905,"n":22856,"o":209.92,"t":"2026-01-12T05:00:00Z","v":1236279,"vw":209.88131},{"c":211.73,"h":211.7925,"l":209.07,"n":24713,"o":210.32,"t":"2026-01-13T05:00:00Z","v":1039918,"vw":210.918115},{"c":211.12,"h":212.145,"l":209.27,"n":20894,"o":211.43,"t":"2026-01-14T05:00:00Z","v":916127,"vw":210.786744},{"c":215.02,"h":215.36,"l":211.64,"n":25860,"o":213.41,"t":"2026-01-15T05:00:00Z","v":1093092,"vw":214.635727},{"c":215.65,"h":215.85,"l":213.06,"n":21427,"o":214.94,"t":"2026-01-16T05:00:00Z","v":1318563,"vw":215.18493},{"c":213.14,"h":215.4,"l":210.78,"n":29199,"o":213.12,"t":"2026-01-20T05:00:00Z","v":1220086,"vw":213.166959},{"c":220.42,"h":221.35,"l":215.41,"n":40078,"o":216.36,"t":"2026-01-21T05:00:00Z","v":1969579,"vw":219.636903},{"c":221.92,"h":223.79,"l":220.73,"n":36184,"o":222.14,"t":"2026-01-22T05:00:00Z","v":1955502,"vw":222.424562},{"c":220.74,"h":224.37,"l":219.6395,"n":33804,"o":223.91,"t":"2026-01-23T05:00:00Z","v":2177858,"vw":221.007471},{"c":219.8,"h":221.23,"l":218.26,"n":24848,"o":220.6,"t":"2026-01-26T05:00:00Z","v":1103564,"vw":219.658762},{"c":220.56,"h":220.74,"l":217.45,"n":19517,"o":218.16,"t":"2026-01-27T05:00:00Z","v":856149,"vw":220.124514},{"c":222.49,"h":224.365,"l":219.08,"n":28802,"o":219.49,"t":"2026-01-28T05:00:00Z","v":1261720,"vw":222.225191},{"c":226.62,"h":226.68,"l":223.42,"n":28344,"o":223.95,"t":"2026-01-29T05:00:00Z","v":1286580,"vw":225.748444},{"c":223.98,"h":227.79,"l":222.565,"n":31852,"o":225.87,"t":"2026-01-30T05:00:00Z","v":1294048,"vw":224.149796},{"c":227.72,"h":229.03,"l":222.47,"n":46242,"o":223.06,"t":"2026-02-02T05:00:00Z","v":2252285,"vw":227.608982},{"c":228.92,"h":233.17,"l":223.38,"n":56701,"o":224.79,"t":"2026-02-03T05:00:00Z","v":3044431,"vw":228.565818},{"c":227.83,"h":234.56,"l":225.68,"n":48551,"o":231.52,"t":"2026-02-04T05:00:00Z","v":2630049,"vw":228.572338},{"c":229.79,"h":230.76,"l":226.2,"n":37066,"o":226.59,"t":"2026-02-05T05:00:00Z","v":1741610,"vw":229.517465},{"c":231.91,"h":233.56,"l":230,"n":28499,"o":232.12,"t":"2026-02-06T05:00:00Z","v":1169360,"vw":232.08158},{"c":233.41,"h":234.46,"l":230.85,"n":20016,"o":231.17,"t":"2026-02-09T05:00:00Z","v":834121,"vw":233.211925},{"c":233.11,"h":235.73,"l":232.75,"n":23875,"o":234.11,"t":"2026-02-10T05:00:00Z","v":1090176,"vw":233.827671},{"c":235.29,"h":237.175,"l":233,"n":26111,"o":233,"t":"2026-02-11T05:00:00Z","v":1146164,"vw":235.301789},{"c":228.69,"h":239.94,"l":228.575,"n":35753,"o":238.19,"t":"2026-02-12T05:00:00Z","v":1812459,"vw":231.663798},{"c":229.76,"h":230.96,"l":225.9661,"n":27695,"o":227.68,"t":"2026-02-13T05:00:00Z","v":1283989,"vw":229.566729},{"c":233.33,"h":234.19,"l":228.59,"n":24955,"o":228.71,"t":"2026-02-17T05:00:00Z","v":1035685,"vw":232.641097},{"c":234.31,"h":235.51,"l":232.71,"n":20531,"o":233.41,"t":"2026-02-18T05:00:00Z","v":955935,"vw":234.171735},{"c":232.75,"h":235.608,"l":231.975,"n":24912,"o":233.23,"t":"2026-02-19T05:00:00Z","v":1128363,"vw":233.049495},{"c":233.51,"h":234.28,"l":230.32,"n":25797,"o":231.89,"t":"2026-02-20T05:00:00Z","v":1466502,"vw":233.057834},{"c":231.45,"h":233.73,"l":228.81,"n":23119,"o":233.1,"t":"2026-02-23T05:00:00Z","v":999878,"vw":231.218388},{"c":236.84,"h":236.88,"l":231.915,"n":22630,"o":231.93,"t":"2026-02-24T05:00:00Z","v":965379,"vw":235.707739},{"c":233.02,"h":237.41,"l":232.135,"n":23184,"o":236.18,"t":"2026-02-25T05:00:00Z","v":995506,"vw":234.047205},{"c":236.96,"h":237.03,"l":232.075,"n":22367,"o":234.73,"t":"2026-02-26T05:00:00Z","v":1105301,"vw":235.425621},{"c":239.22,"h":239.24,"l":233.88,"n":27011,"o":235.32,"t":"2026-02-27T05:00:00Z","v":1571891,"vw":238.200563},{"c":241.46,"h":242.05,"l":234.96,"n":27400,"o":236.34,"t":"2026-03-02T05:00:00Z","v":1171777,"vw":240.10976},{"c":235.25,"h":238.34,"l":231.85,"n":29478,"o":236.94,"t":"2026-03-03T05:00:00Z","v":2132978,"vw":235.075154},{"c":234.75,"h":237.09,"l":233.08,"n":19591,"o":236.44,"t":"2026-03-04T05:00:00Z","v":1689978,"vw":234.513296},{"c":226.84,"h":232.84,"l":224.66,"n":46104,"o":231.4,"t":"2026-03-05T05:00:00Z","v":3562675,"vw":226.680541},{"c":221.98,"h":225.01,"l":220.68,"n":27781,"o":223.33,"t":"2026-03-06T05:00:00Z","v":1568516,"vw":222.512776},{"c":225.07,"h":225.68,"l":217.52,"n":28217,"o":219.91,"t":"2026-03-09T04:00:00Z","v":1731616,"vw":222.682164},{"c":226.3,"h":229.01,"l":224.53,"n":21782,"o":225.04,"t":"2026-03-10T04:00:00Z","v":1509967,"vw":226.604426},{"c":224.3,"h":226.85,"l":222.61,"n":30591,"o":225.07,"t":"2026-03-11T04:00:00Z","v":1321237,"vw":224.220811},{"c":215.57,"h":224.3,"l":215.23,"n":32296,"o":223.73,"t":"2026-03-12T04:00:00Z","v":1738856,"vw":216.73321},{"c":214.49,"h":218.155,"l":213.5,"n":23623,"o":217.29,"t":"2026-03-13T04:00:00Z","v":1178274,"vw":215.075862},{"c":214.51,"h":217.02,"l":213.49,"n":29106,"o":216.61,"t":"2026-03-16T04:00:00Z","v":1695466,"vw":214.687764},{"c":215.56,"h":216.69,"l":211.41,"n":23993,"o":215.64,"t":"2026-03-17T04:00:00Z","v":1220738,"vw":215.042546},{"c":212.77,"h":215.56,"l":212,"n":26326,"o":214.99,"t":"2026-03-18T04:00:00Z","v":1172258,"vw":213.39916},{"c":211.5,"h":212.91,"l":209.325,"n":31965,"o":210.62,"t":"2026-03-19T04:00:00Z","v":1756098,"vw":211.333427},{"c":209.37,"h":213.81,"l":208.26,"n":28172,"o":212.25,"t":"2026-03-20T04:00:00Z","v":2249402,"vw":209.942582},{"c":212.81,"h":216.9611,"l":212.56,"n":25482,"o":214.7,"t":"2026-03-23T04:00:00Z","v":1358186,"vw":213.714979},{"c":216.98,"h":217.68,"l":209.59,"n":21258,"o":210.18,"t":"2026-03-24T04:00:00Z","v":883889,"vw":216.096804},{"c":215.33,"h":220.71,"l":215.1,"n":25541,"o":219.36,"t":"2026-03-25T04:00:00Z","v":1281126,"vw":216.193304},{"c":211.47,"h":215.77,"l":210.825,"n":27332,"o":212.66,"t":"2026-03-26T04:00:00Z","v":1180027,"vw":212.620555},{"c":209.24,"h":212.26,"l":208.75,"n":20782,"o":210.92,"t":"2026-03-27T04:00:00Z","v":833691,"vw":209.953967},{"c":208.37,"h":211.91,"l":207.32,"n":26418,"o":211.59,"t":"2026-03-30T04:00:00Z","v":1032873,"vw":208.613977},{"c":214.36,"h":215.9,"l":209.59,"n":25252,"o":211.58,"t":"2026-03-31T04:00:00Z","v":1219637,"vw":213.642298},{"c":218.63,"h":221.08,"l":216,"n":26982,"o":216.89,"t":"2026-04-01T04:00:00Z","v":1185065,"vw":219.261629},{"c":218.29,"h":219.49,"l":212.4701,"n":19536,"o":213.31,"t":"2026-04-02T04:00:00Z","v":776669,"vw":217.207885},{"c":218.42,"h":218.49,"l":216.18,"n":16426,"o":218.38,"t":"2026-04-06T04:00:00Z","v":602398,"vw":218.046623},{"c":217.75,"h":219.26,"l":215.27,"n":27531,"o":217.24,"t":"2026-04-07T04:00:00Z","v":1185908,"vw":217.007366},{"c":230.49,"h":231.9,"l":224.21,"n":37344,"o":225.1,"t":"2026-04-08T04:00:00Z","v":1576922,"vw":230.1401},{"c":233.49,"h":234.33,"l":228.67,"n":24591,"o":229.11,"t":"2026-04-09T04:00:00Z","v":1167784,"vw":232.880232},{"c":234.91,"h":236.18,"l":232.25,"n":20301,"o":233.66,"t":"2026-04-10T04:00:00Z","v":966610,"vw":234.936606},{"c":234.47,"h":235,"l":231.435,"n":21632,"o":234.51,"t":"2026-04-13T04:00:00Z","v":964231,"vw":233.659672},{"c":234.36,"h":236,"l":231.86,"n":23917,"o":234.33,"t":"2026-04-14T04:00:00Z","v":1003977,"vw":234.610365},{"c":230.1,"h":234.4,"l":228.02,"n":24548,"o":233.25,"t":"2026-04-15T04:00:00Z","v":1002071,"vw":229.990313},{"c":230.24,"h":232.2,"l":227.95,"n":18887,"o":229.36,"t":"2026-04-16T04:00:00Z","v":866627,"vw":230.365188},{"c":236.26,"h":238.4,"l":231.2,"n":22971,"o":232.71,"t":"2026-04-17T04:00:00Z","v":1182096,"vw":236.053909},{"c":236.82,"h":237.61,"l":235.4,"n":18379,"o":235.91,"t":"2026-04-20T04:00:00Z","v":626131,"vw":236.667234},{"c":233.54,"h":237.565,"l":232.97,"n":18629,"o":236.33,"t":"2026-04-21T04:00:00Z","v":645412,"vw":234.384058},{"c":230.46,"h":235.96,"l":230.1,"n":20245,"o":235.67,"t":"2026-04-22T04:00:00Z","v":829988,"vw":231.098398},{"c":235,"h":236.34,"l":231.943,"n":21428,"o":231.98,"t":"2026-04-23T04:00:00Z","v":872299,"vw":234.74717},{"c":232.95,"h":234.34,"l":231.9,"n":17862,"o":234.27,"t":"2026-04-24T04:00:00Z","v":905047,"vw":232.975983},{"c":232.97,"h":234.5,"l":230.9,"n":19383,"o":233.24,"t":"2026-04-27T04:00:00Z","v":844187,"vw":232.992178},{"c":228.95,"h":235.25,"l":224.0101,"n":31127,"o":232.82,"t":"2026-04-28T04:00:00Z","v":1671784,"vw":229.412863},{"c":227.87,"h":231.05,"l":226.39,"n":33029,"o":229.68,"t":"2026-04-29T04:00:00Z","v":1807146,"vw":228.019698},{"c":235.5,"h":242,"l":232,"n":51391,"o":242,"t":"2026-04-30T04:00:00Z","v":3362446,"vw":235.199949},{"c":230.48,"h":235.8,"l":229.06,"n":38957,"o":235.8,"t":"2026-05-01T04:00:00Z","v":1989561,"vw":230.636902},{"c":230.43,"h":232.22,"l":228.66,"n":24742,"o":229.85,"t":"2026-05-04T04:00:00Z","v":1000638,"vw":230.168594},{"c":234.54,"h":237,"l":231.965,"n":27952,"o":233.08,"t":"2026-05-05T04:00:00Z","v":1351014,"vw":234.890377},{"c":241.38,"h":243.18,"l":236.37,"n":35343,"o":239,"t":"2026-05-06T04:00:00Z","v":1842969,"vw":241.018058},{"c":234.73,"h":240.39,"l":233.86,"n":26764,"o":239.87,"t":"2026-05-07T04:00:00Z","v":1136811,"vw":235.438325},{"c":232.4,"h":238.49,"l":231.71,"n":24248,"o":236.85,"t":"2026-05-08T04:00:00Z","v":1267863,"vw":233.057168},{"c":232.16,"h":234.01,"l":231.12,"n":22801,"o":232.97,"t":"2026-05-11T04:00:00Z","v":1250809,"vw":232.372301},{"c":231.2,"h":233.19,"l":229.46,"n":26618,"o":232.03,"t":"2026-05-12T04:00:00Z","v":2285334,"vw":231.228445},{"c":231.42,"h":234.24,"l":229.96,"n":24566,"o":232.68,"t":"2026-05-13T04:00:00Z","v":1097782,"vw":231.392807},{"c":232.14,"h":233.23,"l":230.43,"n":22456,"o":233.23,"t":"2026-05-14T04:00:00Z","v":981358,"vw":231.681564},{"c":227.9,"h":230.44,"l":226.8901,"n":20718,"o":229.5,"t":"2026-05-15T04:00:00Z","v":1033697,"vw":228.264943},{"c":225.66,"h":227.94,"l":225.1504,"n":23665,"o":227.28,"t":"2026-05-18T04:00:00Z","v":1016439,"vw":226.222279},{"c":221.28,"h":223.525,"l":220,"n":24404,"o":222.01,"t":"2026-05-19T04:00:00Z","v":1003865,"vw":221.474046},{"c":224.71,"h":224.82,"l":220.51,"n":22208,"o":222.42,"t":"2026-05-20T04:00:00Z","v":1103470,"vw":224.13694},{"c":223.17,"h":224.71,"l":221.01,"n":24192,"o":223.4,"t":"2026-05-21T04:00:00Z","v":1046987,"vw":223.14971},{"c":224.52,"h":225.575,"l":221.675,"n":22460,"o":224.52,"t":"2026-05-22T04:00:00Z","v":891906,"vw":224.52664},{"c":229.44,"h":230.37,"l":224.2545,"n":28747,"o":225.95,"t":"2026-05-26T04:00:00Z","v":1143254,"vw":228.840059},{"c":226.38,"h":228.99,"l":226.24,"n":30302,"o":228.81,"t":"2026-05-27T04:00:00Z","v":1102617,"vw":227.040337},{"c":225.45,"h":226.16,"l":221.42,"n":34982,"o":224.44,"t":"2026-05-28T04:00:00Z","v":1328174,"vw":224.98084},{"c":225.85,"h":227.3,"l":223.1375,"n":26669,"o":225.01,"t":"2026-05-29T04:00:00Z","v":2103312,"vw":225.962243},{"c":223.36,"h":224.72,"l":220.095,"n":27685,"o":222.59,"t":"2026-06-01T04:00:00Z","v":1186564,"vw":222.839292},{"c":227.73,"h":228.39,"l":224.53,"n":21071,"o":225.19,"t":"2026-06-02T04:00:00Z","v":927842,"vw":227.053888},{"c":228.23,"h":230.42,"l":226.17,"n":22870,"o":228.11,"t":"2026-06-03T04:00:00Z","v":875093,"vw":228.495679},{"c":228.76,"h":230.38,"l":228,"n":23437,"o":228.71,"t":"2026-06-04T04:00:00Z","v":976142,"vw":229.114986},{"c":226.55,"h":228.88,"l":225.595,"n":25393,"o":228,"t":"2026-06-05T04:00:00Z","v":1000151,"vw":226.88878},{"c":225.95,"h":228.565,"l":225.495,"n":27763,"o":228.27,"t":"2026-06-08T04:00:00Z","v":1412354,"vw":226.331722},{"c":229.8,"h":231.93,"l":225.535,"n":31572,"o":228.02,"t":"2026-06-09T04:00:00Z","v":1459005,"vw":228.904038},{"c":221.78,"h":229.12,"l":220.995,"n":27338,"o":228.53,"t":"2026-06-10T04:00:00Z","v":913099,"vw":223.238702},{"c":226.21,"h":227.1846,"l":222.3901,"n":31380,"o":224.11,"t":"2026-06-11T04:00:00Z","v":1166652,"vw":225.657651},{"c":227.12,"h":229.15,"l":225.39,"n":29484,"o":228.34,"t":"2026-06-12T04:00:00Z","v":1422340,"vw":227.067414},{"c":230.45,"h":232.97,"l":229.15,"n":34581,"o":229.21,"t":"2026-06-15T04:00:00Z","v":1677096,"vw":230.716743},{"c":231.9,"h":234.08,"l":231.455,"n":32632,"o":232.09,"t":"2026-06-16T04:00:00Z","v":906665,"vw":232.209316},{"c":231.27,"h":235.5299,"l":230.53,"n":27994,"o":232.53,"t":"2026-06-17T04:00:00Z","v":1130347,"vw":232.458475},{"c":237.42,"h":238.67,"l":234,"n":27890,"o":234,"t":"2026-06-18T04:00:00Z","v":2439523,"vw":236.893481},{"c":241.55,"h":241.62,"l":237.68,"n":33164,"o":238.68,"t":"2026-06-22T04:00:00Z","v":1939679,"vw":240.312526},{"c":234.08,"h":237.63,"l":233.4,"n":28316,"o":237.63,"t":"2026-06-23T04:00:00Z","v":1273468,"vw":234.759267},{"c":235.38,"h":239.81,"l":233.755,"n":30604,"o":233.87,"t":"2026-06-24T04:00:00Z","v":1327942,"vw":236.269498},{"c":240.95,"h":244.71,"l":236.1,"n":25098,"o":236.71,"t":"2026-06-25T04:00:00Z","v":1218983,"vw":240.989087},{"c":237.52,"h":239.73,"l":235.77,"n":26446,"o":239.73,"t":"2026-06-26T04:00:00Z","v":1478054,"vw":237.386293},{"c":237.72,"h":239.075,"l":235.46,"n":21937,"o":236.32,"t":"2026-06-29T04:00:00Z","v":772774,"vw":237.467058},{"c":241.94,"h":243.204,"l":238.29,"n":23778,"o":239.5,"t":"2026-06-30T04:00:00Z","v":1048879,"vw":241.70318},{"c":237.13,"h":243.63,"l":237.015,"n":27076,"o":241.32,"t":"2026-07-01T04:00:00Z","v":994270,"vw":238.336899},{"c":234.62,"h":239.91,"l":231.26,"n":25785,"o":238.32,"t":"2026-07-02T04:00:00Z","v":1041963,"vw":234.094282},{"c":237.14,"h":238.565,"l":234.965,"n":21499,"o":234.97,"t":"2026-07-06T04:00:00Z","v":847244,"vw":236.870686},{"c":231.7,"h":237.26,"l":230.09,"n":29267,"o":235.28,"t":"2026-07-07T04:00:00Z","v":1135673,"vw":231.54373},{"c":231.34,"h":231.71,"l":226.51,"n":27351,"o":228.46,"t":"2026-07-08T04:00:00Z","v":1129628,"vw":230.389039},{"c":232.99,"h":235.81,"l":232.375,"n":20083,"o":234.17,"t":"2026-07-09T04:00:00Z","v":602605,"vw":233.424471},{"c":233.98,"h":235.9799,"l":232.7201,"n":20463,"o":234.14,"t":"2026-07-10T04:00:00Z","v":639898,"vw":234.416703},{"c":232.1,"h":234.38,"l":230.17,"n":22397,"o":233.01,"t":"2026-07-13T04:00:00Z","v":879617,"vw":232.05865},{"c":233.96,"h":236.115,"l":231.96,"n":18365,"o":235.44,"t":"2026-07-14T04:00:00Z","v":617264,"vw":233.655838},{"c":233.52,"h":235.2799,"l":231.02,"n":21822,"o":235,"t":"2026-07-15T04:00:00Z","v":842738,"vw":233.481056},{"c":237.3,"h":237.66,"l":230.35,"n":24903,"o":231.07,"t":"2026-07-16T04:00:00Z","v":1160014,"vw":236.335805},{"c":237,"h":237.99,"l":229.89,"n":25804,"o":230.8,"t":"2026-07-17T04:00:00Z","v":1162886,"vw":235.994411},{"c":235.21,"h":238.96,"l":233.45,"n":25347,"o":237.95,"t":"2026-07-20T04:00:00Z","v":1178105,"vw":235.394234},{"c":237.76,"h":239.42,"l":233.97,"n":26363,"o":237.08,"t":"2026-07-21T04:00:00Z","v":1215846,"vw":237.59076},{"c":237.09,"h":239.7599,"l":236.72,"n":22677,"o":236.72,"t":"2026-07-22T04:00:00Z","v":855163,"vw":237.379179},{"c":241.14,"h":241.76,"l":236,"n":26717,"o":236,"t":"2026-07-23T04:00:00Z","v":1048910,"vw":240.66504},{"c":241.97,"h":243.65,"l":240.535,"n":24660,"o":242.03,"t":"2026-07-24T04:00:00Z","v":1091066,"vw":241.920881},{"c":243.12,"h":243.97,"l":238.1,"n":26186,"o":242.93,"t":"2026-07-27T04:00:00Z","v":1016913,"vw":241.481349},{"c":241.43,"h":244.16,"l":239.93,"n":31490,"o":242.39,"t":"2026-07-28T04:00:00Z","v":1352778,"vw":242.032619},{"c":235.25,"h":240.8,"l":233.985,"n":35491,"o":238.37,"t":"2026-07-29T04:00:00Z","v":1518161,"vw":236.30751},{"c":240.01,"h":240.44,"l":235.9507,"n":27367,"o":240.44,"t":"2026-07-30T04:00:00Z","v":1070865,"vw":239.494671},{"c":241.71,"h":244.97,"l":240.6072,"n":27720,"o":243.53,"t":"2026-07-31T04:00:00Z","v":1051537,"vw":242.13228},{"c":243.77,"h":244.71,"l":240.21,"n":39944,"o":241.6,"t":"2026-08-03T04:00:00Z","v":1674821,"vw":243.091433},{"c":254.05,"h":257.4,"l":244.02,"n":52420,"o":256,"t":"2026-08-04T04:00:00Z","v":2616623,"vw":250.999673},{"c":254.76,"h":257.945,"l":252.8,"n":32584,"o":254.42,"t":"2026-08-05T04:00:00Z","v":1275139,"vw":255.33926},{"c":251.38,"h":257.38,"l":250,"n":29751,"o":255.74,"t":"2026-08-06T04:00:00Z","v":1079096,"vw":251.633316},{"c":253.66,"h":254.81,"l":251.485,"n":26553,"o":252.96,"t":"2026-08-07T04:00:00Z","v":1001275,"vw":253.411615},{"c":252.88,"h":256.89,"l":252.34,"n":26228,"o":255.26,"t":"2026-08-10T04:00:00Z","v":999229,"vw":253.110876},{"c":256.3,"h":257.87,"l":252.69,"n":20223,"o":253.05,"t":"2026-08-11T04:00:00Z","v":822831,"vw":255.868582},{"c":258.52,"h":259.99,"l":256.585,"n":25376,"o":258.95,"t":"2026-08-12T04:00:00Z","v":1320388,"vw":258.303198},{"c":256.22,"h":261.16,"l":255.71,"n":18978,"o":260.31,"t":"2026-08-13T04:00:00Z","v":656071,"vw":256.7082},{"c":254.79,"h":257.72,"l":254.27,"n":27380,"o":255.4,"t":"2026-08-14T04:00:00Z","v":1577365,"vw":255.295952},{"c":254.17,"h":257.075,"l":252.87,"n":24675,"o":253.74,"t":"2026-08-17T04:00:00Z","v":1932251,"vw":254.907952},{"c":249.99,"h":253.53,"l":248.93,"n":22552,"o":252.54,"t":"2026-08-18T04:00:00Z","v":1545661,"vw":249.977739},{"c":243.22,"h":252.87,"l":243.1,"n":31280,"o":252.37,"t":"2026-08-19T04:00:00Z","v":1623587,"vw":244.568114},{"c":239.08,"h":242.68,"l":238.17,"n":30815,"o":241.33,"t":"2026-08-20T04:00:00Z","v":1608145,"vw":239.853095},{"c":239.55,"h":240.74,"l":237.4,"n":25670,"o":239.97,"t":"2026-08-21T04:00:00Z","v":1288360,"vw":239.214957},{"c":242.33,"h":242.5,"l":237.79,"n":36702,"o":238.64,"t":"2026-08-24T04:00:00Z","v":1825530,"vw":240.38561},{"c":241.77,"h":247.3997,"l":241.36,"n":21598,"o":246.6,"t":"2026-08-25T04:00:00Z","v":957826,"vw":242.295453},{"c":245.2,"h":246.35,"l":243.01,"n":23388,"o":243.01,"t":"2026-08-26T04:00:00Z","v":803806,"vw":245.299624},{"c":243.67,"h":246.22,"l":242.855,"n":19060,"o":245.7,"t":"2026-08-27T04:00:00Z","v":808740,"vw":243.748611},{"c":236.25,"h":244.445,"l":236.03,"n":27869,"o":244.36,"t":"2026-08-28T04:00:00Z","v":1746442,"vw":237.356381},{"c":235.17,"h":236.98,"l":234.39,"n":28991,"o":236.03,"t":"2026-08-31T04:00:00Z","v":2107801,"vw":235.351623},{"c":231.32,"h":235.78,"l":229.595,"n":28527,"o":234.11,"t":"2026-09-01T04:00:00Z","v":1542957,"vw":231.323572},{"c":233.19,"h":234.155,"l":229.98,"n":25737,"o":233.03,"t":"2026-09-02T04:00:00Z","v":1318770,"vw":233.022491},{"c":234.2,"h":234.88,"l":230.61,"n":26091,"o":234.18,"t":"2026-09-03T04:00:00Z","v":1232306,"vw":233.491128},{"c":237.72,"h":238.89,"l":234.2,"n":24543,"o":234.2,"t":"2026-09-04T04:00:00Z","v":1549952,"vw":237.605502},{"c":237.76,"h":240.78,"l":237.54,"n":27137,"o":237.67,"t":"2026-09-08T04:00:00Z","v":1105339,"vw":238.587331},{"c":236.27,"h":237.71,"l":235.03,"n":24993,"o":236.18,"t":"2026-09-09T04:00:00Z","v":1105445,"vw":236.59805},{"c":234.24,"h":235.915,"l":232.5,"n":24338,"o":233.97,"t":"2026-09-10T04:00:00Z","v":1236257,"vw":234.144383},{"c":241.87,"h":243.04,"l":237.775,"n":27324,"o":237.91,"t":"2026-09-11T04:00:00Z","v":1312730,"vw":241.437542},{"c":233.65,"h":238.665,"l":231.29,"n":33355,"o":235.94,"t":"2026-09-14T04:00:00Z","v":1619640,"vw":234.059069},{"c":234.45,"h":235.215,"l":232.01,"n":26364,"o":234.58,"t":"2026-09-15T04:00:00Z","v":1429864,"vw":234.048908},{"c":232.19,"h":235.99,"l":230.005,"n":28563,"o":234.59,"t":"2026-09-16T04:00:00Z","v":1359124,"vw":232.750048},{"c":234.32,"h":236.54,"l":231.8701,"n":23915,"o":236.25,"t":"2026-09-17T04:00:00Z","v":1870060,"vw":234.169085},{"c":237.64,"h":237.94,"l":233.62,"n":20455,"o":234.67,"t":"2026-09-18T04:00:00Z","v":1740129,"vw":236.744905},{"c":241.23,"h":242.32,"l":237.76,"n":26831,"o":239.79,"t":"2026-09-21T04:00:00Z","v":1351848,"vw":241.180317},{"c":245.41,"h":246.49,"l":241.795,"n":27545,"o":241.81,"t":"2026-09-22T04:00:00Z","v":1314117,"vw":244.897708},{"c":246.45,"h":248.575,"l":243.73,"n":31244,"o":243.73,"t":"2026-09-23T04:00:00Z","v":1465514,"vw":246.755101},{"c":247.74,"h":248,"l":242.11,"n":32704,"o":244.18,"t":"2026-09-24T04:00:00Z","v":1992089,"vw":246.758633},{"c":250.74,"h":252.78,"l":249.065,"n":28165,"o":250,"t":"2026-09-25T04:00:00Z","v":1400280,"vw":250.773002},{"c":251.67,"h":252.685,"l":248.87,"n":26335,"o":249.01,"t":"2026-09-28T04:00:00Z","v":1408384,"vw":250.876001},{"c":250.78,"h":254.193,"l":249.585,"n":26475,"o":251.94,"t":"2026-09-29T04:00:00Z","v":1189999,"vw":250.983416},{"c":247.73,"h":253.9042,"l":247.73,"n":29908,"o":252.62,"t":"2026-09-30T04:00:00Z","v":1727649,"vw":249.276112},{"c":249.09,"h":250.665,"l":245.8,"n":35894,"o":248.25,"t":"2026-10-01T04:00:00Z","v":2009756,"vw":248.621267},{"c":251.93,"h":253.72,"l":250.13,"n":33140,"o":252.41,"t":"2026-10-02T04:00:00Z","v":1589452,"vw":252.406493},{"c":251.92,"h":254.8,"l":250.44,"n":25274,"o":251.9,"t":"2026-10-05T04:00:00Z","v":1204597,"vw":252.557393},{"c":253.72,"h":255.41,"l":251.835,"n":21852,"o":252.71,"t":"2026-10-06T04:00:00Z","v":892712,"vw":253.946927},{"c":248.62,"h":251.865,"l":246.37,"n":28339,"o":250.77,"t":"2026-10-07T04:00:00Z","v":1224915,"vw":248.4471},{"c":247.52,"h":249.67,"l":245.63,"n":30041,"o":246.37,"t":"2026-10-08T04:00:00Z","v":1222382,"vw":247.475883},{"c":248.58,"h":249.96,"l":246.53,"n":20128,"o":248.34,"t":"2026-10-09T04:00:00Z","v":854638,"vw":248.579476},{"c":249.89,"h":252.95,"l":248.52,"n":20053,"o":248.52,"t":"2026-10-12T04:00:00Z","v":631741,"vw":250.301422},{"c":250.48,"h":251.31,"l":247.21,"n":24011,"o":249.64,"t":"2026-10-13T04:00:00Z","v":897165,"vw":249.785516},{"c":246.83,"h":249.84,"l":244.61,"n":33024,"o":248.92,"t":"2026-10-14T04:00:00Z","v":1379216,"vw":246.599204},{"c":248.52,"h":249.04,"l":242.06,"n":33720,"o":244.52,"t":"2026-10-15T04:00:00Z","v":1781212,"vw":246.191615},{"c":248.17,"h":251.92,"l":246.425,"n":30433,"o":248.4,"t":"2026-10-16T04:00:00Z","v":1569013,"vw":248.354401},{"c":247.22,"h":250.165,"l":246.72,"n":23720,"o":249.29,"t":"2026-10-19T04:00:00Z","v":1496299,"vw":248.148462},{"c":247.36,"h":249.18,"l":243.02,"n":23172,"o":245.21,"t":"2026-10-20T04:00:00Z","v":1156233,"vw":246.908082},{"c":250.28,"h":252.07,"l":248.09,"n":27392,"o":249.52,"t":"2026-10-21T04:00:00Z","v":1178853,"vw":250.217384},{"c":238.82,"h":247,"l":234.43,"n":41333,"o":247,"t":"2026-10-22T04:00:00Z","v":1912128,"vw":237.989187}],"volatilityBars":[{"c":239.18,"h":239.18,"l":239.18,"n":7,"o":239.18,"t":"2026-09-21T11:00:00Z","v":171,"vw":239.18},{"c":239.59,"h":239.59,"l":239.59,"n":4,"o":239.59,"t":"2026-09-21T12:15:00Z","v":226,"vw":239.59},{"c":238.165,"h":239.79,"l":238.01,"n":292,"o":239.79,"t":"2026-09-21T13:30:00Z","v":21244,"vw":239.199994},{"c":238.14,"h":239.175,"l":238,"n":461,"o":238.205,"t":"2026-09-21T13:45:00Z","v":8171,"vw":238.619646},{"c":238.625,"h":238.84,"l":237.76,"n":773,"o":238.4,"t":"2026-09-21T14:00:00Z","v":30302,"vw":238.423574},{"c":239.59,"h":239.755,"l":238.48,"n":708,"o":238.58,"t":"2026-09-21T14:15:00Z","v":19043,"vw":239.228659},{"c":239.435,"h":239.685,"l":238.7,"n":667,"o":239.6425,"t":"2026-09-21T14:30:00Z","v":14962,"vw":239.351728},{"c":239.05,"h":239.63,"l":239.04,"n":697,"o":239.59,"t":"2026-09-21T14:45:00Z","v":11780,"vw":239.433906},{"c":240.23,"h":240.23,"l":239.19,"n":750,"o":239.42,"t":"2026-09-21T15:00:00Z","v":14228,"vw":239.668692},{"c":240.46,"h":240.66,"l":240.11,"n":742,"o":240.19,"t":"2026-09-21T15:15:00Z","v":13148,"vw":240.338981},{"c":240.54,"h":240.6765,"l":240.39,"n":633,"o":240.535,"t":"2026-09-21T15:30:00Z","v":12264,"vw":240.517684},{"c":240.3,"h":240.805,"l":239.98,"n":814,"o":240.54,"t":"2026-09-21T15:45:00Z","v":14958,"vw":240.439668},{"c":241.28,"h":241.505,"l":240.3475,"n":831,"o":240.4599,"t":"2026-09-21T16:00:00Z","v":19403,"vw":240.795082},{"c":241.84,"h":241.87,"l":241.13,"n":859,"o":241.315,"t":"2026-09-21T16:15:00Z","v":19550,"vw":241.557884},{"c":241.82,"h":242.2,"l":241.7,"n":993,"o":241.84,"t":"2026-09-21T16:30:00Z","v":23839,"vw":241.9938},{"c":241.75,"h":242,"l":241.72,"n":786,"o":241.82,"t":"2026-09-21T16:45:00Z","v":17932,"vw":241.853},{"c":241.685,"h":241.81,"l":241.37,"n":864,"o":241.71,"t":"2026-09-21T17:00:00Z","v":25301,"vw":241.615751},{"c":241.425,"h":241.73,"l":241.425,"n":747,"o":241.68,"t":"2026-09-21T17:15:00Z","v":16261,"vw":241.591772},{"c":241.37,"h":241.405,"l":241.15,"n":750,"o":241.405,"t":"2026-09-21T17:30:00Z","v":14439,"vw":241.265764},{"c":241.59,"h":241.66,"l":241.32,"n":812,"o":241.46,"t":"2026-09-21T17:45:00Z","v":21816,"vw":241.427776},{"c":241.985,"h":242.065,"l":241.62,"n":977,"o":241.64,"t":"2026-09-21T18:00:00Z","v":29799,"vw":241.843966},{"c":241.85,"h":242.03,"l":241.715,"n":859,"o":241.985,"t":"2026-09-21T18:15:00Z","v":19535,"vw":241.89914},{"c":242.08,"h":242.165,"l":241.835,"n":1064,"o":241.84,"t":"2026-09-21T18:30:00Z","v":25525,"vw":242.054997},{"c":242.215,"h":242.32,"l":242,"n":1145,"o":242.0925,"t":"2026-09-21T18:45:00Z","v":27653,"vw":242.139906},{"c":242.015,"h":242.25,"l":241.825,"n":1095,"o":242.13,"t":"2026-09-21T19:00:00Z","v":30464,"vw":242.089586},{"c":241.9575,"h":242.23,"l":241.83,"n":1337,"o":242.015,"t":"2026-09-21T19:15:00Z","v":33887,"vw":242.024914},{"c":242,"h":242.21,"l":241.665,"n":1362,"o":241.91,"t":"2026-09-21T19:30:00Z","v":50185,"vw":241.999476},{"c":241.3,"h":242.185,"l":241.22,"n":3890,"o":242.07,"t":"2026-09-21T19:45:00Z","v":158990,"vw":241.677674},{"c":241.23,"h":241.3,"l":241.23,"n":98,"o":241.3,"t":"2026-09-21T20:00:00Z","v":341701,"vw":241.230462},{"c":241.01,"h":241.01,"l":241.01,"n":30,"o":241.01,"t":"2026-09-22T11:30:00Z","v":292,"vw":241.01},{"c":241.35,"h":241.35,"l":241.35,"n":1,"o":241.35,"t":"2026-09-22T13:15:00Z","v":100,"vw":241.35},{"c":242.795,"h":242.795,"l":241.795,"n":538,"o":241.81,"t":"2026-09-22T13:30:00Z","v":35433,"vw":242.203671},{"c":243.075,"h":243.075,"l":241.81,"n":1137,"o":242.785,"t":"2026-09-22T13:45:00Z","v":54963,"vw":242.415625},{"c":242.785,"h":243.33,"l":242.585,"n":762,"o":243.045,"t":"2026-09-22T14:00:00Z","v":39260,"vw":242.904308},{"c":242.85,"h":243.05,"l":242.31,"n":941,"o":242.97,"t":"2026-09-22T14:15:00Z","v":33529,"vw":242.669787},{"c":243.36,"h":243.77,"l":243.03,"n":853,"o":243.03,"t":"2026-09-22T14:30:00Z","v":30744,"vw":243.48559},{"c":243.615,"h":243.79,"l":243.14,"n":803,"o":243.315,"t":"2026-09-22T14:45:00Z","v":24067,"vw":243.406382},{"c":245.265,"h":245.265,"l":243.755,"n":916,"o":243.78,"t":"2026-09-22T15:00:00Z","v":29387,"vw":244.267616},{"c":245.12,"h":245.39,"l":244.69,"n":957,"o":245.265,"t":"2026-09-22T15:15:00Z","v":31778,"vw":245.014531},{"c":245.15,"h":245.44,"l":245.02,"n":849,"o":245.205,"t":"2026-09-22T15:30:00Z","v":16066,"vw":245.19275},{"c":245.9,"h":246.11,"l":245.08,"n":856,"o":245.23,"t":"2026-09-22T15:45:00Z","v":29456,"vw":245.899264},{"c":245.925,"h":246.01,"l":245.765,"n":685,"o":245.89,"t":"2026-09-22T16:00:00Z","v":18991,"vw":245.886495},{"c":245.71,"h":245.99,"l":245.62,"n":631,"o":245.905,"t":"2026-09-22T16:15:00Z","v":12612,"vw":245.778522},{"c":245.5,"h":245.78,"l":245.395,"n":583,"o":245.705,"t":"2026-09-22T16:30:00Z","v":12349,"vw":245.529711},{"c":245.88,"h":246.015,"l":245.53,"n":765,"o":245.58,"t":"2026-09-22T16:45:00Z","v":17016,"vw":245.771225},{"c":245.115,"h":246.01,"l":245.085,"n":854,"o":245.94,"t":"2026-09-22T17:00:00Z","v":21638,"vw":245.536061},{"c":245.31,"h":245.31,"l":244.98,"n":742,"o":244.98,"t":"2026-09-22T17:15:00Z","v":14062,"vw":245.106163},{"c":245.015,"h":245.545,"l":244.89,"n":799,"o":245.42,"t":"2026-09-22T17:30:00Z","v":20304,"vw":245.273728},{"c":246.425,"h":246.425,"l":244.91,"n":708,"o":244.91,"t":"2026-09-22T17:45:00Z","v":15521,"vw":245.66338},{"c":245.74,"h":246.49,"l":245.74,"n":1095,"o":246.345,"t":"2026-09-22T18:00:00Z","v":59125,"vw":246.212394},{"c":245.79,"h":246.125,"l":245.53,"n":860,"o":245.67,"t":"2026-09-22T18:15:00Z","v":29877,"vw":245.82557},{"c":245.21,"h":245.76,"l":245.15,"n":901,"o":245.76,"t":"2026-09-22T18:30:00Z","v":29905,"vw":245.414843},{"c":245.05,"h":245.31,"l":244.96,"n":960,"o":245.21,"t":"2026-09-22T18:45:00Z","v":28771,"vw":245.189276},{"c":245.37,"h":245.49,"l":244.81,"n":1111,"o":244.97,"t":"2026-09-22T19:00:00Z","v":35948,"vw":245.027454},{"c":245.305,"h":245.485,"l":245,"n":1096,"o":245.355,"t":"2026-09-22T19:15:00Z","v":39113,"vw":245.23126},{"c":245.39,"h":245.465,"l":245.0101,"n":1352,"o":245.285,"t":"2026-09-22T19:30:00Z","v":49867,"vw":245.230799},{"c":245.46,"h":246.105,"l":245.33,"n":4059,"o":245.435,"t":"2026-09-22T19:45:00Z","v":159783,"vw":245.757262},{"c":245.41,"h":245.41,"l":245.41,"n":99,"o":245.41,"t":"2026-09-22T20:00:00Z","v":396311,"vw":245.41},{"c":246.02,"h":246.08,"l":243.73,"n":321,"o":243.73,"t":"2026-09-23T13:30:00Z","v":16287,"vw":244.259361},{"c":245.83,"h":245.83,"l":244.29,"n":594,"o":245.72,"t":"2026-09-23T13:45:00Z","v":20940,"vw":244.888251},{"c":246.525,"h":247.03,"l":245.81,"n":1454,"o":245.855,"t":"2026-09-23T14:00:00Z","v":78980,"vw":246.511804},{"c":245.415,"h":246.8409,"l":245.15,"n":704,"o":246.7,"t":"2026-09-23T14:15:00Z","v":27400,"vw":245.999047},{"c":246.13,"h":246.44,"l":245.54,"n":711,"o":245.54,"t":"2026-09-23T14:30:00Z","v":21827,"vw":245.947686},{"c":246.56,"h":246.705,"l":245.445,"n":742,"o":246.005,"t":"2026-09-23T14:45:00Z","v":24922,"vw":245.840183},{"c":246.985,"h":247.05,"l":246.195,"n":766,"o":246.56,"t":"2026-09-23T15:00:00Z","v":23552,"vw":246.734396},{"c":247.1575,"h":247.74,"l":247,"n":944,"o":247.07,"t":"2026-09-23T15:15:00Z","v":28932,"vw":247.383996},{"c":247.59,"h":247.6,"l":246.91,"n":854,"o":247.13,"t":"2026-09-23T15:30:00Z","v":30598,"vw":247.211638},{"c":247.6556,"h":247.96,"l":247.385,"n":1081,"o":247.65,"t":"2026-09-23T15:45:00Z","v":57882,"vw":247.654831},{"c":247.785,"h":247.785,"l":247.33,"n":560,"o":247.7772,"t":"2026-09-23T16:00:00Z","v":18098,"vw":247.545622},{"c":248.44,"h":248.47,"l":247.53,"n":906,"o":247.8,"t":"2026-09-23T16:15:00Z","v":27532,"vw":247.778176},{"c":248.49,"h":248.575,"l":248.29,"n":657,"o":248.56,"t":"2026-09-23T16:30:00Z","v":17100,"vw":248.443735},{"c":248.07,"h":248.57,"l":247.89,"n":715,"o":248.56,"t":"2026-09-23T16:45:00Z","v":35814,"vw":248.206111},{"c":247.685,"h":248.24,"l":247.281,"n":696,"o":248.18,"t":"2026-09-23T17:00:00Z","v":28476,"vw":247.703902},{"c":247.8,"h":248.04,"l":247.53,"n":669,"o":247.71,"t":"2026-09-23T17:15:00Z","v":23894,"vw":247.754726},{"c":247.77,"h":247.8,"l":247.47,"n":744,"o":247.75,"t":"2026-09-23T17:30:00Z","v":16981,"vw":247.653082},{"c":248.35,"h":248.45,"l":247.93,"n":697,"o":247.93,"t":"2026-09-23T17:45:00Z","v":17227,"vw":248.217546},{"c":247.64,"h":248.3,"l":247.64,"n":472,"o":248.3,"t":"2026-09-23T18:00:00Z","v":14077,"vw":247.827057},{"c":246.93,"h":247.7,"l":246.815,"n":959,"o":247.64,"t":"2026-09-23T18:15:00Z","v":39968,"vw":247.245386},{"c":246.39,"h":247.01,"l":246.37,"n":941,"o":246.94,"t":"2026-09-23T18:30:00Z","v":32802,"vw":246.617649},{"c":246.89,"h":246.98,"l":245.83,"n":1387,"o":246.35,"t":"2026-09-23T18:45:00Z","v":73770,"vw":246.350065},{"c":246.78,"h":247.165,"l":246.62,"n":1093,"o":246.9,"t":"2026-09-23T19:00:00Z","v":32130,"vw":246.868356},{"c":246.31,"h":246.74,"l":246.195,"n":1293,"o":246.73,"t":"2026-09-23T19:15:00Z","v":36312,"vw":246.51572},{"c":246.9,"h":247.16,"l":246.19,"n":1609,"o":246.275,"t":"2026-09-23T19:30:00Z","v":53246,"vw":246.869813},{"c":246.46,"h":247.21,"l":246.165,"n":8720,"o":246.945,"t":"2026-09-23T19:45:00Z","v":362387,"vw":246.717646},{"c":246.8141,"h":246.8141,"l":246.45,"n":81,"o":246.45,"t":"2026-09-23T20:00:00Z","v":269881,"vw":246.465157},{"c":246.45,"h":246.45,"l":246.45,"n":1,"o":246.45,"t":"2026-09-23T20:15:00Z","v":5187,"vw":246.45},{"c":245.01,"h":245.01,"l":245.01,"n":17,"o":245.01,"t":"2026-09-24T11:00:00Z","v":215,"vw":245.01},{"c":244.7,"h":245.01,"l":244.7,"n":41,"o":245.01,"t":"2026-09-24T11:15:00Z","v":765,"vw":244.962454},{"c":245.75,"h":245.75,"l":244.98,"n":47,"o":244.98,"t":"2026-09-24T13:00:00Z","v":1750,"vw":245.253206},{"c":245.95,"h":245.95,"l":245.95,"n":8,"o":245.95,"t":"2026-09-24T13:15:00Z","v":276,"vw":245.95},{"c":245.405,"h":245.63,"l":242.11,"n":781,"o":244.18,"t":"2026-09-24T13:30:00Z","v":59040,"vw":244.140391},{"c":246.27,"h":246.585,"l":245.38,"n":681,"o":245.405,"t":"2026-09-24T13:45:00Z","v":27021,"vw":246.086847},{"c":246.82,"h":247.31,"l":246.2,"n":1214,"o":246.275,"t":"2026-09-24T14:00:00Z","v":62484,"vw":246.58968},{"c":245.65,"h":246.82,"l":245.46,"n":700,"o":246.49,"t":"2026-09-24T14:15:00Z","v":34116,"vw":246.225887},{"c":246.12,"h":246.12,"l":245.41,"n":2400,"o":245.65,"t":"2026-09-24T14:30:00Z","v":199912,"vw":245.718924},{"c":245.78,"h":245.99,"l":245.56,"n":1265,"o":245.915,"t":"2026-09-24T14:45:00Z","v":80281,"vw":245.797517},{"c":245.52,"h":245.96,"l":245.52,"n":651,"o":245.83,"t":"2026-09-24T15:00:00Z","v":15115,"vw":245.804253},{"c":245.6,"h":245.81,"l":245.4,"n":598,"o":245.43,"t":"2026-09-24T15:15:00Z","v":16689,"vw":245.664399},{"c":245.45,"h":245.87,"l":245.1587,"n":680,"o":245.8,"t":"2026-09-24T15:30:00Z","v":17557,"vw":245.47552},{"c":245.71,"h":245.71,"l":245.27,"n":523,"o":245.4287,"t":"2026-09-24T15:45:00Z","v":14018,"vw":245.541151},{"c":245.61,"h":245.635,"l":245.3,"n":657,"o":245.635,"t":"2026-09-24T16:00:00Z","v":16823,"vw":245.485258},{"c":246.77,"h":247.19,"l":245.63,"n":1169,"o":245.63,"t":"2026-09-24T16:15:00Z","v":57520,"vw":246.695785},{"c":247.49,"h":247.68,"l":246.37,"n":841,"o":246.62,"t":"2026-09-24T16:30:00Z","v":30729,"vw":247.194029},{"c":246.66,"h":247.47,"l":246.66,"n":771,"o":247.32,"t":"2026-09-24T16:45:00Z","v":27974,"vw":247.235894},{"c":247.065,"h":247.07,"l":246.38,"n":966,"o":246.68,"t":"2026-09-24T17:00:00Z","v":34936,"vw":246.722352},{"c":246.39,"h":247.365,"l":246.385,"n":1905,"o":246.975,"t":"2026-09-24T17:15:00Z","v":119295,"vw":247.001153},{"c":245.815,"h":246.54,"l":245.57,"n":1432,"o":246.39,"t":"2026-09-24T17:30:00Z","v":84769,"vw":245.961786},{"c":245.73,"h":245.975,"l":245.6575,"n":791,"o":245.8,"t":"2026-09-24T17:45:00Z","v":23247,"vw":245.834251},{"c":245.525,"h":245.75,"l":244.99,"n":843,"o":245.57,"t":"2026-09-24T18:00:00Z","v":32173,"vw":245.477116},{"c":246.495,"h":246.54,"l":245.52,"n":1010,"o":245.525,"t":"2026-09-24T18:15:00Z","v":45249,"vw":246.31725},{"c":246.96,"h":247.1896,"l":246.135,"n":1090,"o":246.495,"t":"2026-09-24T18:30:00Z","v":40175,"vw":246.706907},{"c":247.51,"h":247.62,"l":246.77,"n":776,"o":246.77,"t":"2026-09-24T18:45:00Z","v":21404,"vw":247.308466},{"c":247.13,"h":247.5175,"l":247.065,"n":1022,"o":247.51,"t":"2026-09-24T19:00:00Z","v":37157,"vw":247.237621},{"c":247.27,"h":247.29,"l":246.62,"n":1534,"o":247.09,"t":"2026-09-24T19:15:00Z","v":87862,"vw":247.021932},{"c":247.72,"h":248,"l":247.27,"n":2364,"o":247.27,"t":"2026-09-24T19:30:00Z","v":161803,"vw":247.763728},{"c":247.74,"h":247.77,"l":247.225,"n":4652,"o":247.705,"t":"2026-09-24T19:45:00Z","v":212298,"vw":247.536436},{"c":247.74,"h":247.74,"l":247.66,"n":66,"o":247.66,"t":"2026-09-24T20:00:00Z","v":284685,"vw":247.739968},{"c":248,"h":248,"l":248,"n":1,"o":248,"t":"2026-09-24T20:30:00Z","v":100,"vw":248},{"c":250.74,"h":252.36,"l":249.065,"n":764,"o":250,"t":"2026-09-25T13:30:00Z","v":46248,"vw":250.697839},{"c":251.12,"h":251.385,"l":249.4701,"n":871,"o":250.67,"t":"2026-09-25T13:45:00Z","v":70288,"vw":250.466724},{"c":251.16,"h":251.48,"l":250.21,"n":721,"o":251.39,"t":"2026-09-25T14:00:00Z","v":48021,"vw":251.049663},{"c":250.54,"h":251.14,"l":250.47,"n":752,"o":250.93,"t":"2026-09-25T14:15:00Z","v":30062,"vw":250.752718},{"c":250.77,"h":250.87,"l":250.48,"n":739,"o":250.65,"t":"2026-09-25T14:30:00Z","v":16484,"vw":250.641408},{"c":250.47,"h":250.955,"l":250.17,"n":667,"o":250.775,"t":"2026-09-25T14:45:00Z","v":29653,"vw":250.4138},{"c":249.85,"h":250.63,"l":249.59,"n":814,"o":250.42,"t":"2026-09-25T15:00:00Z","v":34482,"vw":250.384162},{"c":250.26,"h":250.58,"l":249.78,"n":973,"o":249.86,"t":"2026-09-25T15:15:00Z","v":90471,"vw":250.416349},{"c":250.26,"h":250.93,"l":250.26,"n":1048,"o":250.44,"t":"2026-09-25T15:30:00Z","v":44194,"vw":250.629846},{"c":251.42,"h":251.42,"l":250.015,"n":871,"o":250.22,"t":"2026-09-25T15:45:00Z","v":31031,"vw":250.828132},{"c":252.43,"h":252.7,"l":251.2,"n":961,"o":251.32,"t":"2026-09-25T16:00:00Z","v":21513,"vw":252.093897},{"c":252.56,"h":252.78,"l":252.08,"n":793,"o":252.78,"t":"2026-09-25T16:15:00Z","v":15638,"vw":252.417322},{"c":251.985,"h":252.56,"l":251.62,"n":842,"o":252.475,"t":"2026-09-25T16:30:00Z","v":22411,"vw":252.13278},{"c":251.225,"h":252.02,"l":250.68,"n":1026,"o":252,"t":"2026-09-25T16:45:00Z","v":35906,"vw":251.199396},{"c":250.88,"h":251.47,"l":250.65,"n":714,"o":251.215,"t":"2026-09-25T17:00:00Z","v":23443,"vw":251.095712},{"c":251.18,"h":251.18,"l":250.75,"n":625,"o":250.88,"t":"2026-09-25T17:15:00Z","v":15699,"vw":250.954463},{"c":251.455,"h":251.455,"l":250.8548,"n":1241,"o":251.18,"t":"2026-09-25T17:30:00Z","v":68102,"vw":251.043686},{"c":250.88,"h":251.5,"l":250.88,"n":562,"o":251.43,"t":"2026-09-25T17:45:00Z","v":14716,"vw":251.211819},{"c":251.03,"h":251.11,"l":250.49,"n":855,"o":251.03,"t":"2026-09-25T18:00:00Z","v":26520,"vw":250.711116},{"c":250.89,"h":251.22,"l":250.86,"n":780,"o":251.22,"t":"2026-09-25T18:15:00Z","v":16021,"vw":251.058231},{"c":250.49,"h":251.21,"l":250.49,"n":751,"o":251,"t":"2026-09-25T18:30:00Z","v":16402,"vw":250.943976},{"c":250.68,"h":250.85,"l":250.45,"n":1195,"o":250.66,"t":"2026-09-25T18:45:00Z","v":57647,"vw":250.53141},{"c":250.76,"h":250.89,"l":250.135,"n":1468,"o":250.76,"t":"2026-09-25T19:00:00Z","v":73194,"vw":250.476497},{"c":250.625,"h":250.79,"l":250.32,"n":1183,"o":250.75,"t":"2026-09-25T19:15:00Z","v":39248,"vw":250.600195},{"c":251.18,"h":251.3,"l":250.625,"n":1524,"o":250.625,"t":"2026-09-25T19:30:00Z","v":42994,"vw":250.91255},{"c":251.11,"h":251.39,"l":250.57,"n":4450,"o":251.27,"t":"2026-09-25T19:45:00Z","v":173609,"vw":250.919342},{"c":250.74,"h":251.11,"l":250.74,"n":86,"o":251.11,"t":"2026-09-25T20:00:00Z","v":273210,"vw":250.742807},{"c":248.99,"h":248.99,"l":248.99,"n":4,"o":248.99,"t":"2026-09-28T08:00:00Z","v":180,"vw":248.99},{"c":250.02,"h":250.48,"l":248.87,"n":655,"o":249.01,"t":"2026-09-28T13:30:00Z","v":43808,"vw":249.508184},{"c":251.483,"h":251.585,"l":250.1,"n":831,"o":250.5,"t":"2026-09-28T13:45:00Z","v":30709,"vw":251.015932},{"c":250.935,"h":251.675,"l":250.66,"n":770,"o":251.235,"t":"2026-09-28T14:00:00Z","v":23847,"vw":251.161908},{"c":251.665,"h":251.68,"l":250.45,"n":692,"o":250.94,"t":"2026-09-28T14:15:00Z","v":26000,"vw":250.946752},{"c":251.08,"h":251.735,"l":251.08,"n":676,"o":251.52,"t":"2026-09-28T14:30:00Z","v":16118,"vw":251.423127},{"c":250.1,"h":251.27,"l":249.95,"n":603,"o":251.185,"t":"2026-09-28T14:45:00Z","v":28199,"vw":250.531964},{"c":249.4275,"h":250.5766,"l":249.4275,"n":1558,"o":249.91,"t":"2026-09-28T15:00:00Z","v":170370,"vw":250.450153},{"c":249.11,"h":249.825,"l":248.97,"n":1454,"o":249.4,"t":"2026-09-28T15:15:00Z","v":150971,"vw":249.668158},{"c":249.675,"h":250.22,"l":249.41,"n":1054,"o":249.41,"t":"2026-09-28T15:30:00Z","v":59732,"vw":249.896709},{"c":249.885,"h":249.885,"l":249.3,"n":662,"o":249.78,"t":"2026-09-28T15:45:00Z","v":14130,"vw":249.662649},{"c":250.09,"h":250.295,"l":249.59,"n":968,"o":249.885,"t":"2026-09-28T16:00:00Z","v":32733,"vw":249.761122},{"c":252.165,"h":252.685,"l":250.15,"n":1185,"o":250.15,"t":"2026-09-28T16:15:00Z","v":31648,"vw":251.441074},{"c":250.64,"h":251.89,"l":250.64,"n":570,"o":251.89,"t":"2026-09-28T16:30:00Z","v":12518,"vw":251.380592},{"c":250.67,"h":250.97,"l":250.13,"n":446,"o":250.94,"t":"2026-09-28T16:45:00Z","v":11367,"vw":250.658862},{"c":251.85,"h":252.28,"l":250.44,"n":756,"o":250.69,"t":"2026-09-28T17:00:00Z","v":20899,"vw":251.327667},{"c":250.97,"h":251.56,"l":250.83,"n":477,"o":251.56,"t":"2026-09-28T17:15:00Z","v":14467,"vw":251.119205},{"c":251.37,"h":251.375,"l":250.97,"n":649,"o":250.985,"t":"2026-09-28T17:30:00Z","v":20591,"vw":251.081077},{"c":251.915,"h":251.93,"l":251.36,"n":532,"o":251.39,"t":"2026-09-28T17:45:00Z","v":17459,"vw":251.791897},{"c":252.18,"h":252.23,"l":251.7,"n":674,"o":252,"t":"2026-09-28T18:00:00Z","v":17278,"vw":252.010563},{"c":251.77,"h":252.185,"l":251.63,"n":476,"o":252.185,"t":"2026-09-28T18:15:00Z","v":11242,"vw":251.883546},{"c":251.36,"h":251.67,"l":251.27,"n":783,"o":251.67,"t":"2026-09-28T18:30:00Z","v":22873,"vw":251.484188},{"c":251.525,"h":251.62,"l":251.262,"n":853,"o":251.36,"t":"2026-09-28T18:45:00Z","v":24502,"vw":251.412339},{"c":251.03,"h":251.44,"l":250.96,"n":786,"o":251.44,"t":"2026-09-28T19:00:00Z","v":18890,"vw":251.059398},{"c":250.925,"h":251.175,"l":250.49,"n":1436,"o":250.93,"t":"2026-09-28T19:15:00Z","v":36643,"vw":250.863981},{"c":251.25,"h":251.265,"l":250.845,"n":1328,"o":250.96,"t":"2026-09-28T19:30:00Z","v":40204,"vw":251.060513},{"c":251.65,"h":251.72,"l":250.91,"n":4034,"o":251.18,"t":"2026-09-28T19:45:00Z","v":154254,"vw":251.392221},{"c":251.67,"h":251.67,"l":251.63,"n":80,"o":251.63,"t":"2026-09-28T20:00:00Z","v":312782,"vw":251.669824},{"c":253.4,"h":254.193,"l":251.92,"n":733,"o":251.94,"t":"2026-09-29T13:30:00Z","v":30383,"vw":252.502524},{"c":251.94,"h":253.12,"l":251.94,"n":487,"o":253.12,"t":"2026-09-29T13:45:00Z","v":14025,"vw":252.48786},{"c":251.07,"h":252.5399,"l":250.89,"n":779,"o":252.06,"t":"2026-09-29T14:00:00Z","v":24247,"vw":251.686938},{"c":250.24,"h":251.26,"l":250.24,"n":529,"o":251.19,"t":"2026-09-29T14:15:00Z","v":12448,"vw":250.780811},{"c":250.26,"h":250.7,"l":249.585,"n":779,"o":250.49,"t":"2026-09-29T14:30:00Z","v":16307,"vw":250.143774},{"c":250.97,"h":251.08,"l":250.07,"n":669,"o":250.3125,"t":"2026-09-29T14:45:00Z","v":24462,"vw":250.649731},{"c":251.13,"h":251.615,"l":250.67,"n":914,"o":250.92,"t":"2026-09-29T15:00:00Z","v":46332,"vw":251.257715},{"c":250.66,"h":251.635,"l":250.53,"n":1207,"o":251.32,"t":"2026-09-29T15:15:00Z","v":159251,"vw":251.281432},{"c":250.99,"h":251.52,"l":250.6,"n":765,"o":250.635,"t":"2026-09-29T15:30:00Z","v":17233,"vw":250.948047},{"c":250.79,"h":251.43,"l":250.68,"n":561,"o":251.1025,"t":"2026-09-29T15:45:00Z","v":13826,"vw":251.174085},{"c":250.16,"h":250.98,"l":250.16,"n":467,"o":250.78,"t":"2026-09-29T16:00:00Z","v":8917,"vw":250.717687},{"c":250.19,"h":250.63,"l":250.145,"n":787,"o":250.28,"t":"2026-09-29T16:15:00Z","v":18886,"vw":250.322547},{"c":250.885,"h":251.035,"l":250.13,"n":1162,"o":250.17,"t":"2026-09-29T16:30:00Z","v":100143,"vw":250.767439},{"c":250.37,"h":250.79,"l":250.33,"n":818,"o":250.745,"t":"2026-09-29T16:45:00Z","v":17951,"vw":250.564416},{"c":250.51,"h":250.72,"l":250.47,"n":598,"o":250.47,"t":"2026-09-29T17:00:00Z","v":10778,"vw":250.603484},{"c":250.575,"h":250.62,"l":250.39,"n":429,"o":250.46,"t":"2026-09-29T17:15:00Z","v":13473,"vw":250.515395},{"c":250.7,"h":251.005,"l":250.56,"n":454,"o":250.74,"t":"2026-09-29T17:30:00Z","v":14650,"vw":250.765226},{"c":250.5,"h":251.09,"l":250.5,"n":598,"o":250.97,"t":"2026-09-29T17:45:00Z","v":9824,"vw":250.806583},{"c":250.18,"h":251.05,"l":250.18,"n":763,"o":250.585,"t":"2026-09-29T18:00:00Z","v":21677,"vw":250.431197},{"c":250.61,"h":250.99,"l":250.44,"n":630,"o":250.44,"t":"2026-09-29T18:15:00Z","v":12375,"vw":250.757051},{"c":251.15,"h":251.49,"l":250.48,"n":878,"o":250.68,"t":"2026-09-29T18:30:00Z","v":15778,"vw":251.153729},{"c":251.1,"h":251.175,"l":250.665,"n":680,"o":251.16,"t":"2026-09-29T18:45:00Z","v":14812,"vw":250.985822},{"c":250.92,"h":251.12,"l":250.73,"n":820,"o":251.065,"t":"2026-09-29T19:00:00Z","v":17476,"vw":250.952931},{"c":250.96,"h":251.185,"l":250.67,"n":1210,"o":250.91,"t":"2026-09-29T19:15:00Z","v":30835,"vw":250.983959},{"c":250.78,"h":250.98,"l":250.71,"n":1349,"o":250.94,"t":"2026-09-29T19:30:00Z","v":32260,"vw":250.85339},{"c":250.91,"h":251.16,"l":250.5,"n":5034,"o":250.67,"t":"2026-09-29T19:45:00Z","v":175700,"vw":250.931084},{"c":250.78,"h":250.91,"l":250.78,"n":77,"o":250.91,"t":"2026-09-29T20:00:00Z","v":267599,"vw":250.780665},{"c":250.9142,"h":250.9142,"l":250.9142,"n":3,"o":250.9142,"t":"2026-09-29T20:15:00Z","v":24256,"vw":250.9142},{"c":251.5,"h":251.5,"l":251.5,"n":1,"o":251.5,"t":"2026-09-29T23:15:00Z","v":600,"vw":251.5},{"c":251.5,"h":251.5,"l":251.5,"n":1,"o":251.5,"t":"2026-09-29T23:45:00Z","v":500,"vw":251.5},{"c":252.27,"h":253.9042,"l":251.05,"n":1003,"o":252.62,"t":"2026-09-30T13:30:00Z","v":93188,"vw":252.885482},{"c":252.88,"h":253.23,"l":252.7,"n":791,"o":252.72,"t":"2026-09-30T13:45:00Z","v":26833,"vw":252.971459},{"c":251.88,"h":252.945,"l":251.48,"n":829,"o":252.93,"t":"2026-09-30T14:00:00Z","v":24959,"vw":252.350832},{"c":251.5,"h":252.21,"l":251.13,"n":571,"o":252.21,"t":"2026-09-30T14:15:00Z","v":13463,"vw":251.807211},{"c":251.86,"h":252.07,"l":250.955,"n":634,"o":251.4,"t":"2026-09-30T14:30:00Z","v":19753,"vw":251.457462},{"c":251.895,"h":252.2024,"l":251.5626,"n":612,"o":251.8901,"t":"2026-09-30T14:45:00Z","v":18176,"vw":251.900631},{"c":251.9,"h":252.17,"l":251.36,"n":789,"o":251.95,"t":"2026-09-30T15:00:00Z","v":23901,"vw":251.929041},{"c":252.045,"h":252.35,"l":251.43,"n":690,"o":252,"t":"2026-09-30T15:15:00Z","v":19676,"vw":251.938283},{"c":251.25,"h":251.92,"l":251.19,"n":835,"o":251.7401,"t":"2026-09-30T15:30:00Z","v":28755,"vw":251.70363},{"c":251.22,"h":251.43,"l":251,"n":485,"o":251.18,"t":"2026-09-30T15:45:00Z","v":16866,"vw":251.118928},{"c":251.33,"h":251.54,"l":251.13,"n":584,"o":251.215,"t":"2026-09-30T16:00:00Z","v":15791,"vw":251.317002},{"c":251.325,"h":251.4,"l":251.08,"n":558,"o":251.32,"t":"2026-09-30T16:15:00Z","v":12847,"vw":251.214712},{"c":251.235,"h":251.36,"l":251.015,"n":556,"o":251.2,"t":"2026-09-30T16:30:00Z","v":17754,"vw":251.181845},{"c":250.54,"h":251.21,"l":250.3,"n":961,"o":251.06,"t":"2026-09-30T16:45:00Z","v":44456,"vw":250.589936},{"c":250.64,"h":250.795,"l":250.43,"n":987,"o":250.6,"t":"2026-09-30T17:00:00Z","v":50760,"vw":250.598776},{"c":250.335,"h":250.57,"l":250.28,"n":953,"o":250.46,"t":"2026-09-30T17:15:00Z","v":35029,"vw":250.461977},{"c":250.775,"h":250.96,"l":250.2597,"n":898,"o":250.29,"t":"2026-09-30T17:30:00Z","v":39776,"vw":250.530649},{"c":250.335,"h":250.7,"l":250.23,"n":681,"o":250.67,"t":"2026-09-30T17:45:00Z","v":18571,"vw":250.470386},{"c":249.74,"h":250.33,"l":249.74,"n":1170,"o":250.33,"t":"2026-09-30T18:00:00Z","v":33902,"vw":250.069503},{"c":249.405,"h":249.92,"l":249.045,"n":1055,"o":249.7906,"t":"2026-09-30T18:15:00Z","v":34641,"vw":249.609082},{"c":249.5,"h":249.95,"l":249.38,"n":1105,"o":249.52,"t":"2026-09-30T18:30:00Z","v":29868,"vw":249.630469},{"c":249.43,"h":249.69,"l":249.04,"n":1071,"o":249.54,"t":"2026-09-30T18:45:00Z","v":24960,"vw":249.335928},{"c":249.8,"h":249.87,"l":248.84,"n":1398,"o":249.59,"t":"2026-09-30T19:00:00Z","v":53707,"vw":249.336018},{"c":249.51,"h":249.87,"l":249.2,"n":1320,"o":249.87,"t":"2026-09-30T19:15:00Z","v":45745,"vw":249.587273},{"c":249.145,"h":249.56,"l":248.99,"n":1687,"o":249.49,"t":"2026-09-30T19:30:00Z","v":61292,"vw":249.32719},{"c":247.83,"h":249.41,"l":247.73,"n":6376,"o":249.28,"t":"2026-09-30T19:45:00Z","v":284038,"vw":248.529565},{"c":247.73,"h":247.87,"l":247.73,"n":124,"o":247.87,"t":"2026-09-30T20:00:00Z","v":568005,"vw":247.730029},{"c":247.44,"h":249.21,"l":247.08,"n":1033,"o":248.25,"t":"2026-10-01T13:30:00Z","v":74920,"vw":248.075269},{"c":247.47,"h":249.07,"l":247.47,"n":1077,"o":247.85,"t":"2026-10-01T13:45:00Z","v":50647,"vw":248.406616},{"c":246.29,"h":247.855,"l":245.8,"n":997,"o":247.53,"t":"2026-10-01T14:00:00Z","v":34451,"vw":246.555911},{"c":246.73,"h":247.03,"l":246.14,"n":939,"o":246.7275,"t":"2026-10-01T14:15:00Z","v":27960,"vw":246.6874},{"c":247.73,"h":248,"l":246.75,"n":2663,"o":246.75,"t":"2026-10-01T14:30:00Z","v":191632,"vw":247.512987},{"c":247.68,"h":248.2,"l":247.01,"n":1449,"o":247.73,"t":"2026-10-01T14:45:00Z","v":68755,"vw":247.729472},{"c":247.32,"h":247.76,"l":246.3,"n":819,"o":247.7,"t":"2026-10-01T15:00:00Z","v":28297,"vw":246.925861},{"c":247.67,"h":247.915,"l":246.99,"n":1052,"o":247.1,"t":"2026-10-01T15:15:00Z","v":42149,"vw":247.538182},{"c":248.03,"h":248.24,"l":247.46,"n":2195,"o":247.65,"t":"2026-10-01T15:30:00Z","v":110844,"vw":247.911765},{"c":248.8,"h":248.81,"l":247.78,"n":1073,"o":248.06,"t":"2026-10-01T15:45:00Z","v":45339,"vw":248.248294},{"c":248.51,"h":249.27,"l":248.41,"n":1044,"o":248.86,"t":"2026-10-01T16:00:00Z","v":36143,"vw":248.92897},{"c":248.88,"h":249.3,"l":248.538,"n":824,"o":248.58,"t":"2026-10-01T16:15:00Z","v":33713,"vw":249.074918},{"c":249.6,"h":249.6,"l":248.61,"n":740,"o":248.68,"t":"2026-10-01T16:30:00Z","v":17635,"vw":249.186912},{"c":249.05,"h":249.62,"l":248.71,"n":770,"o":249.615,"t":"2026-10-01T16:45:00Z","v":22590,"vw":249.02978},{"c":249.68,"h":249.84,"l":249.03,"n":537,"o":249.03,"t":"2026-10-01T17:00:00Z","v":16049,"vw":249.354511},{"c":249.79,"h":250.39,"l":249.48,"n":748,"o":249.48,"t":"2026-10-01T17:15:00Z","v":18858,"vw":249.892456},{"c":250.495,"h":250.665,"l":249.97,"n":694,"o":250.05,"t":"2026-10-01T17:30:00Z","v":23825,"vw":250.39143},{"c":249.03,"h":250.56,"l":249.03,"n":893,"o":250.46,"t":"2026-10-01T17:45:00Z","v":25402,"vw":249.870729},{"c":249.08,"h":249.17,"l":247.8,"n":1463,"o":249.03,"t":"2026-10-01T18:00:00Z","v":72080,"vw":248.520612},{"c":249.13,"h":249.655,"l":248.69,"n":969,"o":249.23,"t":"2026-10-01T18:15:00Z","v":31784,"vw":249.327426},{"c":249.505,"h":250.12,"l":249.12,"n":1750,"o":249.13,"t":"2026-10-01T18:30:00Z","v":78929,"vw":249.592301},{"c":249.335,"h":249.55,"l":248.92,"n":880,"o":249.46,"t":"2026-10-01T18:45:00Z","v":25414,"vw":249.321244},{"c":249.225,"h":249.56,"l":249.06,"n":1085,"o":249.35,"t":"2026-10-01T19:00:00Z","v":39600,"vw":249.332577},{"c":249.19,"h":249.48,"l":249.08,"n":1241,"o":249.225,"t":"2026-10-01T19:15:00Z","v":43618,"vw":249.267687},{"c":249.63,"h":249.725,"l":249.12,"n":1777,"o":249.2,"t":"2026-10-01T19:30:00Z","v":82849,"vw":249.477041},{"c":249.12,"h":249.86,"l":248.48,"n":6733,"o":249.66,"t":"2026-10-01T19:45:00Z","v":346316,"vw":248.976787},{"c":249.09,"h":249.12,"l":249.09,"n":77,"o":249.12,"t":"2026-10-01T20:00:00Z","v":382656,"vw":249.090222},{"c":249.28,"h":249.28,"l":249.28,"n":6,"o":249.28,"t":"2026-10-02T08:00:00Z","v":200,"vw":249.28},{"c":252.99,"h":252.99,"l":252.99,"n":2,"o":252.99,"t":"2026-10-02T13:15:00Z","v":130,"vw":252.99},{"c":252.705,"h":253.2899,"l":251.325,"n":1061,"o":252.41,"t":"2026-10-02T13:30:00Z","v":67163,"vw":252.434198},{"c":251.255,"h":253.5,"l":250.96,"n":1954,"o":252.7,"t":"2026-10-02T13:45:00Z","v":84199,"vw":252.879537},{"c":251.13,"h":251.97,"l":250.64,"n":1100,"o":250.93,"t":"2026-10-02T14:00:00Z","v":29034,"vw":251.227535},{"c":250.41,"h":251.16,"l":250.41,"n":992,"o":251.16,"t":"2026-10-02T14:15:00Z","v":26164,"vw":250.818698},{"c":251.1,"h":251.43,"l":250.13,"n":1411,"o":250.41,"t":"2026-10-02T14:30:00Z","v":41475,"vw":251.056317},{"c":252.78,"h":252.88,"l":250.99,"n":719,"o":251.33,"t":"2026-10-02T14:45:00Z","v":13009,"vw":252.081869},{"c":252.505,"h":253.11,"l":251.96,"n":1203,"o":253.05,"t":"2026-10-02T15:00:00Z","v":47270,"vw":252.431658},{"c":252.91,"h":253.16,"l":252.38,"n":2017,"o":252.51,"t":"2026-10-02T15:15:00Z","v":101735,"vw":252.712221},{"c":253.4525,"h":253.56,"l":252.84,"n":2323,"o":253,"t":"2026-10-02T15:30:00Z","v":106390,"vw":253.163148},{"c":253.4375,"h":253.72,"l":253.27,"n":948,"o":253.31,"t":"2026-10-02T15:45:00Z","v":25020,"vw":253.576551},{"c":253.02,"h":253.6213,"l":252.87,"n":859,"o":253.47,"t":"2026-10-02T16:00:00Z","v":26826,"vw":253.149205},{"c":252.54,"h":253.17,"l":252.49,"n":793,"o":253.035,"t":"2026-10-02T16:15:00Z","v":22737,"vw":252.813817},{"c":252.59,"h":252.99,"l":252.45,"n":632,"o":252.67,"t":"2026-10-02T16:30:00Z","v":21710,"vw":252.700598},{"c":253.015,"h":253.09,"l":252.62,"n":546,"o":252.715,"t":"2026-10-02T16:45:00Z","v":12775,"vw":252.875312},{"c":253.11,"h":253.4,"l":252.9,"n":733,"o":253.12,"t":"2026-10-02T17:00:00Z","v":22266,"vw":253.150336},{"c":252.28,"h":253.12,"l":252.28,"n":715,"o":253.09,"t":"2026-10-02T17:15:00Z","v":36872,"vw":252.538414},{"c":252.845,"h":253.26,"l":252.28,"n":552,"o":252.28,"t":"2026-10-02T17:30:00Z","v":19081,"vw":252.706081},{"c":252.85,"h":253.065,"l":252.57,"n":944,"o":252.84,"t":"2026-10-02T17:45:00Z","v":31429,"vw":252.864464},{"c":252.75,"h":253.03,"l":252.71,"n":802,"o":252.95,"t":"2026-10-02T18:00:00Z","v":32306,"vw":252.922021},{"c":252.735,"h":252.8416,"l":252.37,"n":803,"o":252.79,"t":"2026-10-02T18:15:00Z","v":21097,"vw":252.656996},{"c":252.665,"h":252.92,"l":252.36,"n":819,"o":252.735,"t":"2026-10-02T18:30:00Z","v":24987,"vw":252.675067},{"c":252.92,"h":253.03,"l":252.42,"n":989,"o":252.665,"t":"2026-10-02T18:45:00Z","v":26538,"vw":252.617145},{"c":253.12,"h":253.43,"l":252.9,"n":970,"o":252.925,"t":"2026-10-02T19:00:00Z","v":34468,"vw":253.111754},{"c":252.88,"h":253.28,"l":252.74,"n":1241,"o":253.085,"t":"2026-10-02T19:15:00Z","v":37919,"vw":253.043441},{"c":252.68,"h":252.97,"l":252.6,"n":1662,"o":252.88,"t":"2026-10-02T19:30:00Z","v":52893,"vw":252.798179},{"c":252.07,"h":252.89,"l":251.86,"n":5471,"o":252.67,"t":"2026-10-02T19:45:00Z","v":228512,"vw":252.335216},{"c":251.93,"h":252.07,"l":251.93,"n":95,"o":252.07,"t":"2026-10-02T20:00:00Z","v":362307,"vw":251.930963},{"c":251.315,"h":252.99,"l":251.315,"n":607,"o":251.9,"t":"2026-10-05T13:30:00Z","v":25611,"vw":252.162803},{"c":251.17,"h":251.49,"l":250.44,"n":589,"o":251.03,"t":"2026-10-05T13:45:00Z","v":14565,"vw":251.132425},{"c":252.87,"h":252.87,"l":250.87,"n":839,"o":251.33,"t":"2026-10-05T14:00:00Z","v":21680,"vw":252.018333},{"c":253.77,"h":253.89,"l":252.835,"n":642,"o":252.92,"t":"2026-10-05T14:15:00Z","v":16838,"vw":253.615058},{"c":253.085,"h":253.895,"l":252.695,"n":974,"o":253.79,"t":"2026-10-05T14:30:00Z","v":23195,"vw":253.078536},{"c":253.345,"h":253.41,"l":252.97,"n":504,"o":253.17,"t":"2026-10-05T14:45:00Z","v":14447,"vw":253.263179},{"c":252.45,"h":253.13,"l":252.45,"n":691,"o":253.13,"t":"2026-10-05T15:00:00Z","v":13849,"vw":252.743489},{"c":252.39,"h":252.57,"l":252.06,"n":702,"o":252.43,"t":"2026-10-05T15:15:00Z","v":17764,"vw":252.271982},{"c":253.11,"h":253.11,"l":252.28,"n":596,"o":252.39,"t":"2026-10-05T15:30:00Z","v":14251,"vw":252.601722},{"c":253.115,"h":253.19,"l":252.89,"n":819,"o":253.065,"t":"2026-10-05T15:45:00Z","v":36202,"vw":253.061933},{"c":253.765,"h":253.765,"l":253.21,"n":487,"o":253.25,"t":"2026-10-05T16:00:00Z","v":9835,"vw":253.57216},{"c":253.555,"h":253.83,"l":253.45,"n":665,"o":253.64,"t":"2026-10-05T16:15:00Z","v":14722,"vw":253.598498},{"c":254.075,"h":254.22,"l":253.56,"n":564,"o":253.56,"t":"2026-10-05T16:30:00Z","v":12040,"vw":253.787943},{"c":253.64,"h":254.09,"l":253.575,"n":527,"o":254.09,"t":"2026-10-05T16:45:00Z","v":12037,"vw":253.893128},{"c":253.69,"h":253.79,"l":253.54,"n":604,"o":253.6,"t":"2026-10-05T17:00:00Z","v":11674,"vw":253.653226},{"c":253.61,"h":253.81,"l":253.545,"n":602,"o":253.78,"t":"2026-10-05T17:15:00Z","v":14855,"vw":253.646845},{"c":253.705,"h":253.96,"l":253.62,"n":672,"o":253.72,"t":"2026-10-05T17:30:00Z","v":12135,"vw":253.759475},{"c":254.6058,"h":254.6058,"l":253.775,"n":618,"o":253.775,"t":"2026-10-05T17:45:00Z","v":12002,"vw":254.054607},{"c":254.375,"h":254.7245,"l":254.3,"n":679,"o":254.47,"t":"2026-10-05T18:00:00Z","v":15696,"vw":254.456662},{"c":254.545,"h":254.779,"l":254.47,"n":832,"o":254.47,"t":"2026-10-05T18:15:00Z","v":20806,"vw":254.631817},{"c":254.47,"h":254.8,"l":254.47,"n":865,"o":254.53,"t":"2026-10-05T18:30:00Z","v":17376,"vw":254.647075},{"c":254.13,"h":254.61,"l":253.98,"n":809,"o":254.52,"t":"2026-10-05T18:45:00Z","v":21418,"vw":254.217269},{"c":254.295,"h":254.3,"l":254.01,"n":827,"o":254.055,"t":"2026-10-05T19:00:00Z","v":16549,"vw":254.126401},{"c":253.97,"h":254.25,"l":253.88,"n":1133,"o":254.25,"t":"2026-10-05T19:15:00Z","v":28499,"vw":254.055324},{"c":253.635,"h":253.965,"l":253.32,"n":1503,"o":253.965,"t":"2026-10-05T19:30:00Z","v":46229,"vw":253.568254},{"c":252.03,"h":253.57,"l":251.82,"n":5209,"o":253.56,"t":"2026-10-05T19:45:00Z","v":216687,"vw":252.616251},{"c":251.92,"h":251.92,"l":251.92,"n":80,"o":251.92,"t":"2026-10-05T20:00:00Z","v":401691,"vw":251.92},{"c":253.32,"h":253.83,"l":251.835,"n":518,"o":252.71,"t":"2026-10-06T13:30:00Z","v":23537,"vw":252.729203},{"c":254.555,"h":254.9,"l":253.15,"n":424,"o":253.15,"t":"2026-10-06T13:45:00Z","v":7239,"vw":254.136135},{"c":254.73,"h":255.41,"l":254.365,"n":859,"o":254.53,"t":"2026-10-06T14:00:00Z","v":27343,"vw":254.915544},{"c":253.0922,"h":254.565,"l":252.81,"n":667,"o":254.565,"t":"2026-10-06T14:15:00Z","v":19960,"vw":253.552804},{"c":253.76,"h":254.39,"l":252.69,"n":688,"o":252.985,"t":"2026-10-06T14:30:00Z","v":16659,"vw":253.575788},{"c":253.77,"h":254,"l":253.66,"n":570,"o":253.68,"t":"2026-10-06T14:45:00Z","v":10429,"vw":253.799642},{"c":254.865,"h":254.865,"l":253.71,"n":407,"o":253.92,"t":"2026-10-06T15:00:00Z","v":8713,"vw":254.068651},{"c":255.19,"h":255.39,"l":254.85,"n":625,"o":254.9,"t":"2026-10-06T15:15:00Z","v":18176,"vw":255.096354},{"c":254.88,"h":255.07,"l":254.284,"n":698,"o":255.06,"t":"2026-10-06T15:30:00Z","v":23097,"vw":254.76326},{"c":254.84,"h":255.14,"l":254.84,"n":508,"o":254.9,"t":"2026-10-06T15:45:00Z","v":11279,"vw":254.955473},{"c":254.97,"h":255.105,"l":254.76,"n":737,"o":254.91,"t":"2026-10-06T16:00:00Z","v":21670,"vw":254.929088},{"c":254.72,"h":255.035,"l":254.6,"n":461,"o":254.905,"t":"2026-10-06T16:15:00Z","v":10795,"vw":254.85627},{"c":254.775,"h":254.91,"l":254.65,"n":356,"o":254.805,"t":"2026-10-06T16:30:00Z","v":6839,"vw":254.746589},{"c":254.715,"h":254.8846,"l":254.54,"n":305,"o":254.71,"t":"2026-10-06T16:45:00Z","v":9678,"vw":254.675996},{"c":254.865,"h":254.94,"l":254.56,"n":419,"o":254.7125,"t":"2026-10-06T17:00:00Z","v":8983,"vw":254.787234},{"c":254.74,"h":255.09,"l":254.74,"n":671,"o":254.91,"t":"2026-10-06T17:15:00Z","v":27413,"vw":254.862343},{"c":254.72,"h":254.84,"l":254.63,"n":616,"o":254.73,"t":"2026-10-06T17:30:00Z","v":28255,"vw":254.767239},{"c":254.155,"h":254.735,"l":254.14,"n":784,"o":254.72,"t":"2026-10-06T17:45:00Z","v":29461,"vw":254.471859},{"c":254.2,"h":254.3,"l":254.03,"n":598,"o":254.11,"t":"2026-10-06T18:00:00Z","v":19917,"vw":254.171146},{"c":253.59,"h":254.34,"l":253.59,"n":736,"o":254.265,"t":"2026-10-06T18:15:00Z","v":21195,"vw":253.944559},{"c":253.49,"h":253.7006,"l":253.3114,"n":749,"o":253.59,"t":"2026-10-06T18:30:00Z","v":14939,"vw":253.543047},{"c":253.525,"h":253.655,"l":253.28,"n":718,"o":253.62,"t":"2026-10-06T18:45:00Z","v":13685,"vw":253.419515},{"c":253.705,"h":253.785,"l":253.49,"n":761,"o":253.54,"t":"2026-10-06T19:00:00Z","v":19346,"vw":253.653017},{"c":253.675,"h":253.9175,"l":253.595,"n":1058,"o":253.84,"t":"2026-10-06T19:15:00Z","v":29541,"vw":253.771664},{"c":253.5,"h":253.8,"l":253.35,"n":1443,"o":253.72,"t":"2026-10-06T19:30:00Z","v":52123,"vw":253.642074},{"c":253.79,"h":253.89,"l":253.105,"n":3176,"o":253.49,"t":"2026-10-06T19:45:00Z","v":107198,"vw":253.531061},{"c":253.72,"h":253.72,"l":253.72,"n":105,"o":253.72,"t":"2026-10-06T20:00:00Z","v":255708,"vw":253.72},{"c":251,"h":251.865,"l":250.545,"n":544,"o":250.77,"t":"2026-10-07T13:30:00Z","v":28447,"vw":251.056538},{"c":248.46,"h":251.185,"l":248.355,"n":907,"o":251,"t":"2026-10-07T13:45:00Z","v":27098,"vw":249.56563},{"c":248.21,"h":248.66,"l":247.1359,"n":879,"o":248.455,"t":"2026-10-07T14:00:00Z","v":19651,"vw":247.975059},{"c":248.6,"h":248.6,"l":247.88,"n":624,"o":248.21,"t":"2026-10-07T14:15:00Z","v":13547,"vw":248.120592},{"c":247.7,"h":248.67,"l":247.675,"n":939,"o":248.48,"t":"2026-10-07T14:30:00Z","v":23543,"vw":247.946078},{"c":247.945,"h":248.42,"l":246.92,"n":1094,"o":247.5,"t":"2026-10-07T14:45:00Z","v":37907,"vw":247.616332},{"c":247.81,"h":248.4,"l":247.81,"n":899,"o":248.14,"t":"2026-10-07T15:00:00Z","v":40788,"vw":247.944318},{"c":247.17,"h":247.765,"l":247.04,"n":853,"o":247.765,"t":"2026-10-07T15:15:00Z","v":19306,"vw":247.283716},{"c":247.53,"h":247.53,"l":246.37,"n":1167,"o":247.1675,"t":"2026-10-07T15:30:00Z","v":35008,"vw":246.9132},{"c":247.9,"h":247.9,"l":247,"n":866,"o":247.42,"t":"2026-10-07T15:45:00Z","v":20631,"vw":247.428323},{"c":247.91,"h":248.17,"l":247.68,"n":948,"o":247.815,"t":"2026-10-07T16:00:00Z","v":24639,"vw":247.963128},{"c":248.06,"h":248.47,"l":247.69,"n":981,"o":248.17,"t":"2026-10-07T16:15:00Z","v":31218,"vw":248.028458},{"c":247.91,"h":248.15,"l":247.65,"n":812,"o":248,"t":"2026-10-07T16:30:00Z","v":21637,"vw":247.928441},{"c":248.35,"h":248.425,"l":247.82,"n":761,"o":247.915,"t":"2026-10-07T16:45:00Z","v":21874,"vw":248.130528},{"c":248.19,"h":248.715,"l":248.08,"n":785,"o":248.24,"t":"2026-10-07T17:00:00Z","v":26835,"vw":248.367485},{"c":248.92,"h":249.0599,"l":248.16,"n":877,"o":248.3,"t":"2026-10-07T17:15:00Z","v":38012,"vw":248.654214},{"c":248.45,"h":248.94,"l":248.33,"n":1031,"o":248.865,"t":"2026-10-07T17:30:00Z","v":40836,"vw":248.738245},{"c":248.185,"h":248.7,"l":248.08,"n":926,"o":248.58,"t":"2026-10-07T17:45:00Z","v":31176,"vw":248.335297},{"c":247.99,"h":248.67,"l":247.76,"n":1177,"o":248.185,"t":"2026-10-07T18:00:00Z","v":37147,"vw":248.17821},{"c":248.02,"h":248.44,"l":247.73,"n":824,"o":247.75,"t":"2026-10-07T18:15:00Z","v":24792,"vw":248.094976},{"c":247.765,"h":248.245,"l":247.67,"n":995,"o":248.01,"t":"2026-10-07T18:30:00Z","v":29826,"vw":247.907648},{"c":248.91,"h":248.96,"l":247.565,"n":1058,"o":247.8,"t":"2026-10-07T18:45:00Z","v":34015,"vw":248.25853},{"c":248.83,"h":249.15,"l":248.73,"n":1152,"o":249.03,"t":"2026-10-07T19:00:00Z","v":38372,"vw":248.963391},{"c":249.05,"h":249.06,"l":248.5,"n":1171,"o":248.74,"t":"2026-10-07T19:15:00Z","v":36005,"vw":248.77115},{"c":248.63,"h":249.11,"l":248.35,"n":1603,"o":249.08,"t":"2026-10-07T19:30:00Z","v":67237,"vw":248.690986},{"c":248.5,"h":248.77,"l":248.12,"n":3963,"o":248.54,"t":"2026-10-07T19:45:00Z","v":169549,"vw":248.416683},{"c":248.62,"h":248.62,"l":248.5,"n":81,"o":248.5,"t":"2026-10-07T20:00:00Z","v":281459,"vw":248.619682},{"c":245.99,"h":248,"l":245.63,"n":579,"o":246.37,"t":"2026-10-08T13:30:00Z","v":31682,"vw":246.394896},{"c":247.2,"h":247.77,"l":245.74,"n":1087,"o":246.14,"t":"2026-10-08T13:45:00Z","v":55779,"vw":246.433383},{"c":247.21,"h":248.6747,"l":247.06,"n":1061,"o":247.58,"t":"2026-10-08T14:00:00Z","v":32874,"vw":247.773972},{"c":246.84,"h":247.79,"l":246.47,"n":962,"o":247.3075,"t":"2026-10-08T14:15:00Z","v":18899,"vw":247.100886},{"c":246.19,"h":247.07,"l":245.84,"n":1237,"o":246.64,"t":"2026-10-08T14:30:00Z","v":33539,"vw":246.210395},{"c":246.63,"h":246.79,"l":245.81,"n":969,"o":246.265,"t":"2026-10-08T14:45:00Z","v":23012,"vw":246.342725},{"c":245.88,"h":246.85,"l":245.8,"n":931,"o":246.635,"t":"2026-10-08T15:00:00Z","v":22128,"vw":246.267774},{"c":246.785,"h":246.96,"l":245.86,"n":800,"o":245.86,"t":"2026-10-08T15:15:00Z","v":16990,"vw":246.348625},{"c":247.98,"h":247.98,"l":246.96,"n":955,"o":246.97,"t":"2026-10-08T15:30:00Z","v":30551,"vw":247.467932},{"c":248.41,"h":248.615,"l":247.57,"n":1148,"o":247.79,"t":"2026-10-08T15:45:00Z","v":42111,"vw":247.845112},{"c":248.49,"h":248.67,"l":248.27,"n":746,"o":248.4,"t":"2026-10-08T16:00:00Z","v":22425,"vw":248.477069},{"c":248.6,"h":249.67,"l":248.49,"n":1030,"o":248.49,"t":"2026-10-08T16:15:00Z","v":32100,"vw":248.889801},{"c":248.725,"h":249.07,"l":248.36,"n":580,"o":248.51,"t":"2026-10-08T16:30:00Z","v":17262,"vw":248.756637},{"c":247.08,"h":248.7582,"l":246.77,"n":943,"o":248.7582,"t":"2026-10-08T16:45:00Z","v":34130,"vw":247.546782},{"c":246.215,"h":247.08,"l":245.76,"n":981,"o":247.075,"t":"2026-10-08T17:00:00Z","v":29902,"vw":246.531128},{"c":245.84,"h":246.78,"l":245.73,"n":868,"o":246.22,"t":"2026-10-08T17:15:00Z","v":23417,"vw":246.227429},{"c":247.25,"h":247.25,"l":246.2,"n":909,"o":246.33,"t":"2026-10-08T17:30:00Z","v":20313,"vw":246.663246},{"c":247.62,"h":247.665,"l":246.62,"n":776,"o":247.31,"t":"2026-10-08T17:45:00Z","v":24383,"vw":247.166568},{"c":248.46,"h":248.47,"l":247.14,"n":916,"o":247.62,"t":"2026-10-08T18:00:00Z","v":23062,"vw":247.794421},{"c":248.5,"h":248.66,"l":248.14,"n":916,"o":248.22,"t":"2026-10-08T18:15:00Z","v":28374,"vw":248.396316},{"c":248.39,"h":248.65,"l":248.15,"n":894,"o":248.53,"t":"2026-10-08T18:30:00Z","v":21510,"vw":248.432927},{"c":248.43,"h":248.555,"l":248.11,"n":875,"o":248.38,"t":"2026-10-08T18:45:00Z","v":22850,"vw":248.381521},{"c":248.08,"h":248.36,"l":247.68,"n":936,"o":248.34,"t":"2026-10-08T19:00:00Z","v":22519,"vw":248.006852},{"c":247.935,"h":248.48,"l":247.78,"n":1258,"o":248.16,"t":"2026-10-08T19:15:00Z","v":34855,"vw":248.155784},{"c":247.765,"h":248.13,"l":247.64,"n":1344,"o":247.75,"t":"2026-10-08T19:30:00Z","v":36451,"vw":247.832367},{"c":247.6,"h":248.26,"l":247.465,"n":4498,"o":247.77,"t":"2026-10-08T19:45:00Z","v":166948,"vw":247.82389},{"c":247.52,"h":247.6,"l":247.52,"n":107,"o":247.6,"t":"2026-10-08T20:00:00Z","v":286908,"vw":247.520184},{"c":247.345,"h":249.96,"l":246.81,"n":483,"o":248.34,"t":"2026-10-09T13:30:00Z","v":45890,"vw":248.317345},{"c":248.49,"h":248.49,"l":246.53,"n":691,"o":247.47,"t":"2026-10-09T13:45:00Z","v":22509,"vw":247.227423},{"c":248.23,"h":249.46,"l":247.79,"n":691,"o":248.405,"t":"2026-10-09T14:00:00Z","v":16405,"vw":248.596229},{"c":247.79,"h":248.84,"l":247.79,"n":441,"o":248.6,"t":"2026-10-09T14:15:00Z","v":10193,"vw":248.342094},{"c":248.31,"h":248.31,"l":247.7,"n":348,"o":247.75,"t":"2026-10-09T14:30:00Z","v":8009,"vw":247.966267},{"c":248.58,"h":249.1,"l":248.52,"n":367,"o":248.52,"t":"2026-10-09T14:45:00Z","v":9909,"vw":248.708816},{"c":249.465,"h":249.465,"l":248.2,"n":777,"o":248.58,"t":"2026-10-09T15:00:00Z","v":37298,"vw":248.812076},{"c":249,"h":249.54,"l":248.98,"n":384,"o":249.53,"t":"2026-10-09T15:15:00Z","v":11578,"vw":249.183398},{"c":248.58,"h":248.925,"l":248.5125,"n":639,"o":248.925,"t":"2026-10-09T15:30:00Z","v":16731,"vw":248.754338},{"c":248.255,"h":248.62,"l":248.21,"n":763,"o":248.53,"t":"2026-10-09T15:45:00Z","v":22319,"vw":248.390528},{"c":248.31,"h":248.64,"l":248.075,"n":506,"o":248.36,"t":"2026-10-09T16:00:00Z","v":9133,"vw":248.311278},{"c":247.975,"h":248.33,"l":247.77,"n":424,"o":248.16,"t":"2026-10-09T16:15:00Z","v":7489,"vw":248.027804},{"c":248.23,"h":248.405,"l":248.12,"n":232,"o":248.12,"t":"2026-10-09T16:30:00Z","v":4824,"vw":248.253423},{"c":248.475,"h":248.64,"l":248.07,"n":408,"o":248.22,"t":"2026-10-09T16:45:00Z","v":7465,"vw":248.295499},{"c":248.62,"h":248.8225,"l":248.4,"n":370,"o":248.6,"t":"2026-10-09T17:00:00Z","v":9961,"vw":248.537641},{"c":248.845,"h":248.89,"l":248.445,"n":257,"o":248.87,"t":"2026-10-09T17:15:00Z","v":7859,"vw":248.67495},{"c":248.875,"h":248.96,"l":248.715,"n":284,"o":248.935,"t":"2026-10-09T17:30:00Z","v":8261,"vw":248.821289},{"c":248.385,"h":248.79,"l":248.385,"n":469,"o":248.79,"t":"2026-10-09T17:45:00Z","v":13707,"vw":248.617354},{"c":248.93,"h":248.93,"l":248.42,"n":407,"o":248.42,"t":"2026-10-09T18:00:00Z","v":10327,"vw":248.771296},{"c":248.4741,"h":249.31,"l":248.4741,"n":669,"o":248.97,"t":"2026-10-09T18:15:00Z","v":30297,"vw":248.95729},{"c":248.865,"h":248.865,"l":248.46,"n":951,"o":248.46,"t":"2026-10-09T18:30:00Z","v":81723,"vw":248.565621},{"c":248.95,"h":249.5,"l":248.64,"n":860,"o":248.72,"t":"2026-10-09T18:45:00Z","v":25046,"vw":249.024049},{"c":248.655,"h":249.21,"l":248.655,"n":923,"o":249.04,"t":"2026-10-09T19:00:00Z","v":33214,"vw":249.001755},{"c":248.67,"h":248.89,"l":248.42,"n":787,"o":248.54,"t":"2026-10-09T19:15:00Z","v":21094,"vw":248.686572},{"c":248.7,"h":249.03,"l":248.53,"n":1212,"o":248.53,"t":"2026-10-09T19:30:00Z","v":34503,"vw":248.779598},{"c":248.41,"h":248.76,"l":248.33,"n":3368,"o":248.63,"t":"2026-10-09T19:45:00Z","v":138303,"vw":248.536185},{"c":248.58,"h":248.58,"l":248.41,"n":92,"o":248.41,"t":"2026-10-09T20:00:00Z","v":177609,"vw":248.579308},{"c":248.52,"h":248.52,"l":248.52,"n":3,"o":248.52,"t":"2026-10-12T13:15:00Z","v":203,"vw":248.52},{"c":249.02,"h":249.77,"l":248.52,"n":285,"o":248.52,"t":"2026-10-12T13:30:00Z","v":15059,"vw":248.722387},{"c":250.33,"h":250.33,"l":248.735,"n":332,"o":249.06,"t":"2026-10-12T13:45:00Z","v":7686,"vw":249.553537},{"c":251.37,"h":251.4,"l":250.18,"n":626,"o":250.18,"t":"2026-10-12T14:00:00Z","v":17789,"vw":250.678741},{"c":251.24,"h":251.36,"l":250.81,"n":549,"o":251.09,"t":"2026-10-12T14:15:00Z","v":12353,"vw":251.037929},{"c":251.9,"h":252.15,"l":251.1713,"n":871,"o":251.1713,"t":"2026-10-12T14:30:00Z","v":22230,"vw":251.668874},{"c":252.3,"h":252.33,"l":251.655,"n":539,"o":251.82,"t":"2026-10-12T14:45:00Z","v":10061,"vw":251.906193},{"c":251.7675,"h":252.185,"l":251.7675,"n":478,"o":252.05,"t":"2026-10-12T15:00:00Z","v":10121,"vw":252.043041},{"c":252.47,"h":252.525,"l":251.83,"n":548,"o":251.98,"t":"2026-10-12T15:15:00Z","v":13014,"vw":252.235118},{"c":252.59,"h":252.95,"l":252.37,"n":565,"o":252.46,"t":"2026-10-12T15:30:00Z","v":11934,"vw":252.515835},{"c":252.28,"h":252.58,"l":252.09,"n":493,"o":252.58,"t":"2026-10-12T15:45:00Z","v":10445,"vw":252.25091},{"c":252.54,"h":252.635,"l":252.3,"n":238,"o":252.3,"t":"2026-10-12T16:00:00Z","v":3146,"vw":252.549054},{"c":251.935,"h":252.74,"l":251.88,"n":479,"o":252.72,"t":"2026-10-12T16:15:00Z","v":10652,"vw":252.473364},{"c":251.91,"h":252.025,"l":251.8,"n":395,"o":251.935,"t":"2026-10-12T16:30:00Z","v":10066,"vw":251.876797},{"c":251.64,"h":252.125,"l":251.64,"n":412,"o":251.99,"t":"2026-10-12T16:45:00Z","v":6902,"vw":251.905664},{"c":251.7375,"h":251.91,"l":251.685,"n":312,"o":251.685,"t":"2026-10-12T17:00:00Z","v":5598,"vw":251.790891},{"c":251.56,"h":251.68,"l":251.38,"n":495,"o":251.58,"t":"2026-10-12T17:15:00Z","v":9154,"vw":251.503252},{"c":251.55,"h":251.72,"l":251.52,"n":523,"o":251.645,"t":"2026-10-12T17:30:00Z","v":8929,"vw":251.619718},{"c":251.58,"h":251.58,"l":251.44,"n":269,"o":251.48,"t":"2026-10-12T17:45:00Z","v":5801,"vw":251.493954},{"c":251.03,"h":251.64,"l":251.01,"n":574,"o":251.51,"t":"2026-10-12T18:00:00Z","v":15075,"vw":251.423735},{"c":250.55,"h":251.125,"l":250.55,"n":602,"o":251.07,"t":"2026-10-12T18:15:00Z","v":12176,"vw":250.877101},{"c":250.48,"h":250.67,"l":250.36,"n":639,"o":250.465,"t":"2026-10-12T18:30:00Z","v":12468,"vw":250.505292},{"c":250.04,"h":250.51,"l":249.57,"n":706,"o":250.4,"t":"2026-10-12T18:45:00Z","v":15848,"vw":250.004984},{"c":249.795,"h":250.08,"l":249.62,"n":752,"o":249.965,"t":"2026-10-12T19:00:00Z","v":13142,"vw":249.840529},{"c":249.63,"h":250.15,"l":249.63,"n":769,"o":249.8998,"t":"2026-10-12T19:15:00Z","v":14204,"vw":249.904002},{"c":249.35,"h":249.675,"l":249.13,"n":1333,"o":249.57,"t":"2026-10-12T19:30:00Z","v":33456,"vw":249.428214},{"c":249.85,"h":250.12,"l":249.29,"n":3270,"o":249.29,"t":"2026-10-12T19:45:00Z","v":118291,"vw":249.758266},{"c":249.89,"h":249.89,"l":249.77,"n":109,"o":249.77,"t":"2026-10-12T20:00:00Z","v":154989,"vw":249.889914},{"c":250,"h":250,"l":250,"n":2,"o":250,"t":"2026-10-12T23:15:00Z","v":1000,"vw":250},{"c":249.89,"h":249.89,"l":249.89,"n":8,"o":249.89,"t":"2026-10-13T13:00:00Z","v":703,"vw":249.89},{"c":249.89,"h":249.89,"l":249.89,"n":17,"o":249.89,"t":"2026-10-13T13:15:00Z","v":614,"vw":249.89},{"c":249.93,"h":251.31,"l":248.67,"n":387,"o":249.64,"t":"2026-10-13T13:30:00Z","v":16393,"vw":249.768252},{"c":249.31,"h":250.83,"l":248.98,"n":642,"o":250.55,"t":"2026-10-13T13:45:00Z","v":17492,"vw":249.76727},{"c":249.895,"h":250,"l":249.01,"n":927,"o":249.31,"t":"2026-10-13T14:00:00Z","v":26137,"vw":249.452318},{"c":248.6725,"h":249.8,"l":248.6725,"n":750,"o":249.8,"t":"2026-10-13T14:15:00Z","v":20173,"vw":249.464774},{"c":248.76,"h":249.39,"l":248.46,"n":1120,"o":248.9,"t":"2026-10-13T14:30:00Z","v":39415,"vw":248.92691},{"c":248.71,"h":249.17,"l":248.625,"n":773,"o":248.76,"t":"2026-10-13T14:45:00Z","v":18330,"vw":248.948153},{"c":248.51,"h":248.86,"l":248.29,"n":793,"o":248.62,"t":"2026-10-13T15:00:00Z","v":22899,"vw":248.5757},{"c":247.625,"h":248.95,"l":247.625,"n":877,"o":248.63,"t":"2026-10-13T15:15:00Z","v":23013,"vw":248.468931},{"c":247.96,"h":247.96,"l":247.21,"n":812,"o":247.615,"t":"2026-10-13T15:30:00Z","v":24613,"vw":247.559923},{"c":248.24,"h":248.24,"l":247.55,"n":607,"o":247.92,"t":"2026-10-13T15:45:00Z","v":10096,"vw":247.821663},{"c":247.9025,"h":248.41,"l":247.745,"n":806,"o":248.24,"t":"2026-10-13T16:00:00Z","v":54662,"vw":247.976609},{"c":248.73,"h":248.73,"l":248.045,"n":380,"o":248.06,"t":"2026-10-13T16:15:00Z","v":5699,"vw":248.444205},{"c":249.18,"h":249.29,"l":248.6569,"n":1198,"o":248.85,"t":"2026-10-13T16:30:00Z","v":48874,"vw":248.969524},{"c":248.75,"h":249.33,"l":248.75,"n":780,"o":249.21,"t":"2026-10-13T16:45:00Z","v":19394,"vw":249.176365},{"c":249.03,"h":249.035,"l":248.5225,"n":501,"o":248.81,"t":"2026-10-13T17:00:00Z","v":9587,"vw":248.808543},{"c":249.58,"h":249.73,"l":249.18,"n":510,"o":249.18,"t":"2026-10-13T17:15:00Z","v":10907,"vw":249.595878},{"c":250.105,"h":250.195,"l":249.705,"n":632,"o":249.705,"t":"2026-10-13T17:30:00Z","v":16694,"vw":250.068961},{"c":249.735,"h":250.15,"l":249.61,"n":831,"o":250.085,"t":"2026-10-13T17:45:00Z","v":30182,"vw":249.904941},{"c":250.64,"h":250.82,"l":249.82,"n":707,"o":249.88,"t":"2026-10-13T18:00:00Z","v":20063,"vw":250.247628},{"c":250.685,"h":251.06,"l":250.5,"n":511,"o":250.68,"t":"2026-10-13T18:15:00Z","v":11528,"vw":250.805895},{"c":250.68,"h":251.07,"l":250.68,"n":635,"o":250.875,"t":"2026-10-13T18:30:00Z","v":14615,"vw":250.882251},{"c":250.43,"h":250.66,"l":250.03,"n":723,"o":250.66,"t":"2026-10-13T18:45:00Z","v":16259,"vw":250.293285},{"c":251.07,"h":251.12,"l":250.28,"n":679,"o":250.47,"t":"2026-10-13T19:00:00Z","v":16429,"vw":250.631671},{"c":250.91,"h":251.16,"l":250.8,"n":823,"o":251.08,"t":"2026-10-13T19:15:00Z","v":20170,"vw":251.00418},{"c":251.16,"h":251.21,"l":250.805,"n":1132,"o":250.94,"t":"2026-10-13T19:30:00Z","v":34737,"vw":251.047638},{"c":250.535,"h":251.24,"l":250.3,"n":3175,"o":251.17,"t":"2026-10-13T19:45:00Z","v":96168,"vw":250.671728},{"c":249.8162,"h":250.61,"l":249.8162,"n":96,"o":250.61,"t":"2026-10-13T20:00:00Z","v":220402,"vw":250.403421},{"c":249.21,"h":249.84,"l":247.8,"n":467,"o":248.92,"t":"2026-10-14T13:30:00Z","v":23177,"vw":248.893687},{"c":248.92,"h":249.515,"l":248.43,"n":604,"o":248.88,"t":"2026-10-14T13:45:00Z","v":18811,"vw":249.061774},{"c":248.825,"h":249.38,"l":248.45,"n":1159,"o":248.92,"t":"2026-10-14T14:00:00Z","v":37378,"vw":248.913024},{"c":247.79,"h":249.152,"l":247.79,"n":1222,"o":248.865,"t":"2026-10-14T14:15:00Z","v":34193,"vw":248.570782},{"c":248.01,"h":248.53,"l":247.84,"n":1040,"o":247.84,"t":"2026-10-14T14:30:00Z","v":30016,"vw":248.19458},{"c":248.05,"h":248.225,"l":247.27,"n":778,"o":247.76,"t":"2026-10-14T14:45:00Z","v":21828,"vw":247.634415},{"c":247.33,"h":248.065,"l":247.02,"n":787,"o":247.91,"t":"2026-10-14T15:00:00Z","v":23749,"vw":247.429747},{"c":246.135,"h":247.51,"l":246.01,"n":1097,"o":247.29,"t":"2026-10-14T15:15:00Z","v":35994,"vw":246.509475},{"c":245.83,"h":246.58,"l":245.41,"n":1001,"o":246.26,"t":"2026-10-14T15:30:00Z","v":34131,"vw":246.084454},{"c":245.6,"h":245.985,"l":245.18,"n":1071,"o":245.835,"t":"2026-10-14T15:45:00Z","v":29704,"vw":245.531472},{"c":245.425,"h":246.05,"l":245.28,"n":973,"o":245.515,"t":"2026-10-14T16:00:00Z","v":28893,"vw":245.68293},{"c":245.17,"h":245.4275,"l":244.61,"n":1144,"o":245.425,"t":"2026-10-14T16:15:00Z","v":42476,"vw":244.985366},{"c":245.44,"h":245.555,"l":245.16,"n":826,"o":245.16,"t":"2026-10-14T16:30:00Z","v":25456,"vw":245.377653},{"c":246.565,"h":246.565,"l":245.46,"n":763,"o":245.53,"t":"2026-10-14T16:45:00Z","v":18723,"vw":245.92878},{"c":246.115,"h":246.77,"l":245.98,"n":803,"o":246.68,"t":"2026-10-14T17:00:00Z","v":21546,"vw":246.384059},{"c":246.53,"h":246.79,"l":245.91,"n":1130,"o":246.095,"t":"2026-10-14T17:15:00Z","v":28684,"vw":246.365413},{"c":246.51,"h":246.67,"l":246.07,"n":1138,"o":246.67,"t":"2026-10-14T17:30:00Z","v":34713,"vw":246.39962},{"c":245.55,"h":246.51,"l":245.34,"n":970,"o":246.48,"t":"2026-10-14T17:45:00Z","v":24276,"vw":245.946811},{"c":245.725,"h":245.725,"l":245.1325,"n":868,"o":245.56,"t":"2026-10-14T18:00:00Z","v":24163,"vw":245.409433},{"c":246.045,"h":246.07,"l":245.54,"n":653,"o":245.725,"t":"2026-10-14T18:15:00Z","v":14835,"vw":245.825381},{"c":245.41,"h":245.955,"l":245.17,"n":1288,"o":245.955,"t":"2026-10-14T18:30:00Z","v":44924,"vw":245.535401},{"c":245.28,"h":245.64,"l":244.905,"n":1215,"o":245.42,"t":"2026-10-14T18:45:00Z","v":40319,"vw":245.394965},{"c":246.135,"h":246.27,"l":245.165,"n":1314,"o":245.38,"t":"2026-10-14T19:00:00Z","v":34621,"vw":245.623792},{"c":246.3025,"h":246.57,"l":245.9,"n":1591,"o":246.21,"t":"2026-10-14T19:15:00Z","v":46424,"vw":246.217367},{"c":246.2,"h":246.76,"l":246.18,"n":2255,"o":246.35,"t":"2026-10-14T19:30:00Z","v":79115,"vw":246.45011},{"c":246.83,"h":246.92,"l":245.96,"n":6043,"o":246.28,"t":"2026-10-14T19:45:00Z","v":290499,"vw":246.405821},{"c":246.83,"h":246.83,"l":246.78,"n":97,"o":246.78,"t":"2026-10-14T20:00:00Z","v":283508,"vw":246.829653},{"c":246.98,"h":246.98,"l":246.98,"n":1,"o":246.98,"t":"2026-10-15T11:00:00Z","v":100,"vw":246.98},{"c":245.77,"h":246.839,"l":243.4,"n":1115,"o":244.52,"t":"2026-10-15T13:30:00Z","v":64332,"vw":244.999977},{"c":243.38,"h":245.765,"l":242.06,"n":1885,"o":245.765,"t":"2026-10-15T13:45:00Z","v":130004,"vw":243.907396},{"c":244.225,"h":245.33,"l":243.355,"n":1831,"o":243.355,"t":"2026-10-15T14:00:00Z","v":79582,"vw":244.425318},{"c":244.33,"h":244.755,"l":243.455,"n":1010,"o":244.225,"t":"2026-10-15T14:15:00Z","v":43219,"vw":244.116391},{"c":245.475,"h":245.79,"l":243.66,"n":1552,"o":244.24,"t":"2026-10-15T14:30:00Z","v":73432,"vw":244.109446},{"c":245.4,"h":245.92,"l":244.57,"n":1288,"o":245.77,"t":"2026-10-15T14:45:00Z","v":47513,"vw":245.385863},{"c":245.265,"h":246.28,"l":244.76,"n":1462,"o":245.325,"t":"2026-10-15T15:00:00Z","v":66527,"vw":245.506912},{"c":245.79,"h":246.31,"l":245.12,"n":1547,"o":245.265,"t":"2026-10-15T15:15:00Z","v":92948,"vw":245.880402},{"c":245.88,"h":245.92,"l":245.1,"n":1205,"o":245.765,"t":"2026-10-15T15:30:00Z","v":43123,"vw":245.519333},{"c":245.405,"h":245.93,"l":244.97,"n":813,"o":245.72,"t":"2026-10-15T15:45:00Z","v":24377,"vw":245.551973},{"c":244.62,"h":245.68,"l":244.13,"n":1012,"o":245.56,"t":"2026-10-15T16:00:00Z","v":67138,"vw":244.828285},{"c":244.54,"h":244.8,"l":244.39,"n":865,"o":244.4,"t":"2026-10-15T16:15:00Z","v":29488,"vw":244.614831},{"c":244.59,"h":245.09,"l":244.39,"n":947,"o":244.56,"t":"2026-10-15T16:30:00Z","v":33827,"vw":244.765944},{"c":244.9,"h":244.9,"l":244.335,"n":900,"o":244.75,"t":"2026-10-15T16:45:00Z","v":33952,"vw":244.648967},{"c":245.16,"h":245.1995,"l":244.725,"n":631,"o":244.81,"t":"2026-10-15T17:00:00Z","v":17778,"vw":244.995966},{"c":245.795,"h":245.795,"l":245.16,"n":791,"o":245.16,"t":"2026-10-15T17:15:00Z","v":52706,"vw":245.440396},{"c":245.79,"h":246.27,"l":245.63,"n":871,"o":245.725,"t":"2026-10-15T17:30:00Z","v":49682,"vw":245.849132},{"c":245.695,"h":245.91,"l":245.31,"n":805,"o":245.73,"t":"2026-10-15T17:45:00Z","v":45623,"vw":245.631746},{"c":245.42,"h":245.81,"l":245.24,"n":853,"o":245.6,"t":"2026-10-15T18:00:00Z","v":25153,"vw":245.576053},{"c":245.72,"h":245.87,"l":245.36,"n":693,"o":245.54,"t":"2026-10-15T18:15:00Z","v":18148,"vw":245.569688},{"c":246.35,"h":246.35,"l":245.83,"n":812,"o":245.83,"t":"2026-10-15T18:30:00Z","v":22879,"vw":245.968682},{"c":246.75,"h":246.82,"l":246.14,"n":943,"o":246.21,"t":"2026-10-15T18:45:00Z","v":24825,"vw":246.612922},{"c":247.53,"h":247.53,"l":246.65,"n":1312,"o":246.69,"t":"2026-10-15T19:00:00Z","v":38929,"vw":247.04081},{"c":248.545,"h":248.56,"l":247.505,"n":1364,"o":247.73,"t":"2026-10-15T19:15:00Z","v":50510,"vw":248.072099},{"c":248.76,"h":249.02,"l":248.51,"n":1547,"o":248.62,"t":"2026-10-15T19:30:00Z","v":46197,"vw":248.775854},{"c":248.52,"h":249.04,"l":248.11,"n":5026,"o":248.73,"t":"2026-10-15T19:45:00Z","v":189045,"vw":248.657222},{"c":248.52,"h":248.6,"l":248.52,"n":104,"o":248.6,"t":"2026-10-15T20:00:00Z","v":341242,"vw":248.520032},{"c":250.91,"h":250.91,"l":248.325,"n":655,"o":248.4,"t":"2026-10-16T13:30:00Z","v":80634,"vw":248.526573},{"c":251.585,"h":251.92,"l":250.77,"n":742,"o":250.89,"t":"2026-10-16T13:45:00Z","v":25251,"vw":251.385371},{"c":249.19,"h":251.58,"l":249.12,"n":1109,"o":251.58,"t":"2026-10-16T14:00:00Z","v":63616,"vw":250.287834},{"c":250.03,"h":250.36,"l":249.13,"n":898,"o":249.19,"t":"2026-10-16T14:15:00Z","v":38823,"vw":249.520808},{"c":249.38,"h":250.305,"l":249.2,"n":1052,"o":249.815,"t":"2026-10-16T14:30:00Z","v":48323,"vw":249.943315},{"c":249.29,"h":249.98,"l":249.03,"n":671,"o":249.81,"t":"2026-10-16T14:45:00Z","v":25009,"vw":249.569207},{"c":248.34,"h":249.42,"l":248.04,"n":1107,"o":249.25,"t":"2026-10-16T15:00:00Z","v":34490,"vw":248.723704},{"c":248.37,"h":248.815,"l":247.97,"n":1028,"o":248.34,"t":"2026-10-16T15:15:00Z","v":30641,"vw":248.354082},{"c":248.29,"h":248.68,"l":248.21,"n":910,"o":248.39,"t":"2026-10-16T15:30:00Z","v":22815,"vw":248.45103},{"c":247.97,"h":248.43,"l":247.93,"n":695,"o":248.15,"t":"2026-10-16T15:45:00Z","v":16390,"vw":248.184066},{"c":248.825,"h":248.83,"l":247.62,"n":1161,"o":248.1,"t":"2026-10-16T16:00:00Z","v":39958,"vw":248.201802},{"c":248.405,"h":249.19,"l":248.405,"n":782,"o":248.91,"t":"2026-10-16T16:15:00Z","v":32201,"vw":248.869805},{"c":247.975,"h":248.52,"l":247.83,"n":787,"o":248.37,"t":"2026-10-16T16:30:00Z","v":29791,"vw":248.14333},{"c":248.3891,"h":248.54,"l":247.55,"n":824,"o":248.065,"t":"2026-10-16T16:45:00Z","v":40511,"vw":248.16304},{"c":248.335,"h":248.68,"l":247.895,"n":1084,"o":248.51,"t":"2026-10-16T17:00:00Z","v":43454,"vw":248.301602},{"c":248.23,"h":248.35,"l":247.43,"n":980,"o":248.33,"t":"2026-10-16T17:15:00Z","v":41442,"vw":247.998441},{"c":248.72,"h":249.035,"l":248.03,"n":730,"o":248.52,"t":"2026-10-16T17:30:00Z","v":25602,"vw":248.500706},{"c":247.93,"h":248.96,"l":247.845,"n":511,"o":248.96,"t":"2026-10-16T17:45:00Z","v":18298,"vw":248.356809},{"c":247.465,"h":247.91,"l":247.2975,"n":847,"o":247.91,"t":"2026-10-16T18:00:00Z","v":31194,"vw":247.588709},{"c":246.8875,"h":247.62,"l":246.425,"n":982,"o":247.62,"t":"2026-10-16T18:15:00Z","v":32710,"vw":246.847044},{"c":247.055,"h":247.295,"l":246.69,"n":1045,"o":246.88,"t":"2026-10-16T18:30:00Z","v":33687,"vw":247.049545},{"c":247.425,"h":247.51,"l":247.075,"n":1039,"o":247.18,"t":"2026-10-16T18:45:00Z","v":32544,"vw":247.279117},{"c":247.58,"h":247.715,"l":246.791,"n":1170,"o":247.51,"t":"2026-10-16T19:00:00Z","v":37957,"vw":247.362393},{"c":247.73,"h":248.01,"l":247.27,"n":1618,"o":247.79,"t":"2026-10-16T19:15:00Z","v":45650,"vw":247.771237},{"c":248,"h":248.12,"l":247.49,"n":1977,"o":247.75,"t":"2026-10-16T19:30:00Z","v":58083,"vw":247.892664},{"c":248.13,"h":248.42,"l":247.4,"n":4719,"o":248.05,"t":"2026-10-16T19:45:00Z","v":224448,"vw":247.905406},{"c":248.17,"h":248.17,"l":248.11,"n":90,"o":248.11,"t":"2026-10-16T20:00:00Z","v":362205,"vw":248.169427},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-10-19T10:45:00Z","v":467,"vw":250},{"c":247.72,"h":250.165,"l":247.72,"n":758,"o":249.29,"t":"2026-10-19T13:30:00Z","v":59520,"vw":248.91735},{"c":247.89,"h":248.38,"l":247.51,"n":990,"o":247.91,"t":"2026-10-19T13:45:00Z","v":47356,"vw":247.930781},{"c":247.615,"h":248.245,"l":246.72,"n":825,"o":247.94,"t":"2026-10-19T14:00:00Z","v":25214,"vw":247.46098},{"c":247.555,"h":248.05,"l":247.53,"n":479,"o":247.53,"t":"2026-10-19T14:15:00Z","v":16217,"vw":247.764792},{"c":247.5,"h":247.8,"l":246.88,"n":664,"o":247.62,"t":"2026-10-19T14:30:00Z","v":17817,"vw":247.419481},{"c":247.81,"h":247.82,"l":247.45,"n":473,"o":247.63,"t":"2026-10-19T14:45:00Z","v":12101,"vw":247.661517},{"c":248.7,"h":248.93,"l":247.98,"n":999,"o":247.98,"t":"2026-10-19T15:00:00Z","v":38702,"vw":248.489834},{"c":249.37,"h":249.64,"l":248.685,"n":804,"o":248.745,"t":"2026-10-19T15:15:00Z","v":25968,"vw":249.249169},{"c":249.31,"h":249.88,"l":249.2,"n":1399,"o":249.45,"t":"2026-10-19T15:30:00Z","v":132162,"vw":249.677714},{"c":248.9138,"h":249.275,"l":248.74,"n":834,"o":249.275,"t":"2026-10-19T15:45:00Z","v":36482,"vw":248.985248},{"c":248.34,"h":248.85,"l":248.07,"n":572,"o":248.85,"t":"2026-10-19T16:00:00Z","v":17390,"vw":248.510361},{"c":248.23,"h":248.25,"l":247.9,"n":621,"o":248.2,"t":"2026-10-19T16:15:00Z","v":20337,"vw":248.122686},{"c":248.15,"h":248.15,"l":247.75,"n":422,"o":248.125,"t":"2026-10-19T16:30:00Z","v":10008,"vw":247.947736},{"c":247.775,"h":248.17,"l":247.775,"n":380,"o":248.17,"t":"2026-10-19T16:45:00Z","v":9481,"vw":247.914007},{"c":247.755,"h":247.91,"l":247.6,"n":481,"o":247.785,"t":"2026-10-19T17:00:00Z","v":12246,"vw":247.728263},{"c":247.84,"h":247.99,"l":247.71,"n":557,"o":247.885,"t":"2026-10-19T17:15:00Z","v":15269,"vw":247.836604},{"c":248.205,"h":248.33,"l":247.76,"n":591,"o":247.7816,"t":"2026-10-19T17:30:00Z","v":18204,"vw":248.050845},{"c":248.28,"h":248.36,"l":248.05,"n":630,"o":248.195,"t":"2026-10-19T17:45:00Z","v":14913,"vw":248.170292},{"c":248.81,"h":248.9899,"l":248.43,"n":596,"o":248.43,"t":"2026-10-19T18:00:00Z","v":15395,"vw":248.685406},{"c":248.63,"h":249.03,"l":248.53,"n":725,"o":248.83,"t":"2026-10-19T18:15:00Z","v":23961,"vw":248.863582},{"c":248.16,"h":248.6,"l":248.09,"n":604,"o":248.57,"t":"2026-10-19T18:30:00Z","v":14255,"vw":248.37468},{"c":248.25,"h":248.73,"l":248.25,"n":729,"o":248.41,"t":"2026-10-19T18:45:00Z","v":16803,"vw":248.509172},{"c":248.21,"h":248.54,"l":248.21,"n":873,"o":248.3725,"t":"2026-10-19T19:00:00Z","v":22706,"vw":248.366861},{"c":248.6925,"h":248.785,"l":248.195,"n":1036,"o":248.31,"t":"2026-10-19T19:15:00Z","v":25064,"vw":248.564778},{"c":248.81,"h":248.99,"l":248.47,"n":1177,"o":248.76,"t":"2026-10-19T19:30:00Z","v":29703,"vw":248.799353},{"c":247.27,"h":248.62,"l":247.18,"n":3889,"o":248.62,"t":"2026-10-19T19:45:00Z","v":151124,"vw":247.553386},{"c":248.0703,"h":248.0703,"l":247.22,"n":81,"o":247.36,"t":"2026-10-19T20:00:00Z","v":593590,"vw":247.252037},{"c":244.705,"h":246.33,"l":244.14,"n":650,"o":245.21,"t":"2026-10-20T13:30:00Z","v":45461,"vw":245.157977},{"c":244.87,"h":245.06,"l":243.02,"n":1015,"o":244.06,"t":"2026-10-20T13:45:00Z","v":45658,"vw":244.293533},{"c":245.085,"h":245.53,"l":244.5,"n":869,"o":245.11,"t":"2026-10-20T14:00:00Z","v":41917,"vw":244.928284},{"c":248.01,"h":248.03,"l":245.18,"n":587,"o":245.3,"t":"2026-10-20T14:15:00Z","v":20886,"vw":246.738533},{"c":248.145,"h":248.555,"l":247.48,"n":587,"o":248.23,"t":"2026-10-20T14:30:00Z","v":22004,"vw":247.986926},{"c":248.43,"h":249.18,"l":248.145,"n":923,"o":248.2,"t":"2026-10-20T14:45:00Z","v":31299,"vw":248.657754},{"c":246.52,"h":249.065,"l":246.0771,"n":1030,"o":248.4,"t":"2026-10-20T15:00:00Z","v":33504,"vw":247.875193},{"c":246.625,"h":247.25,"l":246.42,"n":630,"o":246.54,"t":"2026-10-20T15:15:00Z","v":20998,"vw":246.75009},{"c":246.44,"h":246.76,"l":245.99,"n":896,"o":246.625,"t":"2026-10-20T15:30:00Z","v":31979,"vw":246.42976},{"c":246.665,"h":247.06,"l":246.26,"n":732,"o":246.35,"t":"2026-10-20T15:45:00Z","v":25388,"vw":246.544606},{"c":246.605,"h":246.87,"l":246.43,"n":512,"o":246.665,"t":"2026-10-20T16:00:00Z","v":14262,"vw":246.65871},{"c":246.64,"h":246.73,"l":246.02,"n":623,"o":246.61,"t":"2026-10-20T16:15:00Z","v":17321,"vw":246.427363},{"c":246.45,"h":246.805,"l":246.44,"n":511,"o":246.77,"t":"2026-10-20T16:30:00Z","v":13805,"vw":246.644434},{"c":245.85,"h":246.905,"l":245.595,"n":661,"o":246.46,"t":"2026-10-20T16:45:00Z","v":22670,"vw":246.162186},{"c":245.86,"h":246.195,"l":245.69,"n":658,"o":245.85,"t":"2026-10-20T17:00:00Z","v":25701,"vw":245.954309},{"c":246.53,"h":246.53,"l":245.935,"n":531,"o":246.07,"t":"2026-10-20T17:15:00Z","v":23621,"vw":246.174596},{"c":247.29,"h":247.35,"l":246.745,"n":510,"o":246.745,"t":"2026-10-20T17:30:00Z","v":15533,"vw":247.01852},{"c":246.785,"h":247.3103,"l":246.485,"n":722,"o":247.25,"t":"2026-10-20T17:45:00Z","v":25668,"vw":246.968441},{"c":246.905,"h":246.95,"l":246.55,"n":543,"o":246.87,"t":"2026-10-20T18:00:00Z","v":21979,"vw":246.793674},{"c":247.06,"h":247.065,"l":246.69,"n":579,"o":246.905,"t":"2026-10-20T18:15:00Z","v":23086,"vw":246.815663},{"c":247.055,"h":247.34,"l":246.98,"n":659,"o":247.05,"t":"2026-10-20T18:30:00Z","v":24599,"vw":247.207441},{"c":247.29,"h":247.545,"l":247.2,"n":606,"o":247.2,"t":"2026-10-20T18:45:00Z","v":13481,"vw":247.411655},{"c":247.5,"h":247.7,"l":247.371,"n":745,"o":247.46,"t":"2026-10-20T19:00:00Z","v":21935,"vw":247.518407},{"c":247.425,"h":247.63,"l":247.165,"n":1048,"o":247.535,"t":"2026-10-20T19:15:00Z","v":25056,"vw":247.38452},{"c":247.42,"h":247.48,"l":246.8925,"n":1242,"o":247.425,"t":"2026-10-20T19:30:00Z","v":41248,"vw":247.166665},{"c":247.49,"h":247.94,"l":247.26,"n":3889,"o":247.445,"t":"2026-10-20T19:45:00Z","v":161366,"vw":247.638751},{"c":247.36,"h":247.49,"l":247.36,"n":87,"o":247.49,"t":"2026-10-20T20:00:00Z","v":257206,"vw":247.360717},{"c":248,"h":248,"l":248,"n":1,"o":248,"t":"2026-10-21T13:15:00Z","v":100,"vw":248},{"c":248.89,"h":249.52,"l":248.13,"n":445,"o":249.52,"t":"2026-10-21T13:30:00Z","v":19150,"vw":249.19374},{"c":249.25,"h":250.1799,"l":248.79,"n":797,"o":249.13,"t":"2026-10-21T13:45:00Z","v":20352,"vw":249.453015},{"c":249.04,"h":249.219,"l":248.21,"n":1046,"o":249.065,"t":"2026-10-21T14:00:00Z","v":27241,"vw":248.631161},{"c":248.09,"h":249.05,"l":248.09,"n":541,"o":249.04,"t":"2026-10-21T14:15:00Z","v":15190,"vw":248.750606},{"c":248.94,"h":249.11,"l":248.37,"n":763,"o":248.6672,"t":"2026-10-21T14:30:00Z","v":25557,"vw":248.724331},{"c":248.955,"h":249.8,"l":248.75,"n":550,"o":249.02,"t":"2026-10-21T14:45:00Z","v":19053,"vw":249.192142},{"c":248.63,"h":249.14,"l":248.63,"n":686,"o":248.96,"t":"2026-10-21T15:00:00Z","v":21495,"vw":248.981714},{"c":249.23,"h":249.29,"l":248.81,"n":661,"o":248.81,"t":"2026-10-21T15:15:00Z","v":12326,"vw":249.0555},{"c":249.79,"h":249.82,"l":249.08,"n":340,"o":249.42,"t":"2026-10-21T15:30:00Z","v":6207,"vw":249.331697},{"c":249.77,"h":249.8887,"l":249.675,"n":284,"o":249.68,"t":"2026-10-21T15:45:00Z","v":5578,"vw":249.77369},{"c":249.61,"h":249.8,"l":249.43,"n":403,"o":249.66,"t":"2026-10-21T16:00:00Z","v":6435,"vw":249.621281},{"c":249.72,"h":249.94,"l":249.63,"n":436,"o":249.81,"t":"2026-10-21T16:15:00Z","v":6048,"vw":249.795627},{"c":249.82,"h":250.63,"l":249.27,"n":827,"o":249.65,"t":"2026-10-21T16:30:00Z","v":22105,"vw":249.812155},{"c":250.005,"h":250.06,"l":249.64,"n":405,"o":249.76,"t":"2026-10-21T16:45:00Z","v":10922,"vw":249.809945},{"c":250.71,"h":250.76,"l":249.67,"n":715,"o":250.01,"t":"2026-10-21T17:00:00Z","v":26455,"vw":250.081408},{"c":251.3801,"h":251.48,"l":250.835,"n":453,"o":250.85,"t":"2026-10-21T17:15:00Z","v":14747,"vw":251.07768},{"c":251.615,"h":251.7,"l":251.26,"n":792,"o":251.45,"t":"2026-10-21T17:30:00Z","v":18458,"vw":251.445082},{"c":251.695,"h":251.82,"l":251.46,"n":595,"o":251.72,"t":"2026-10-21T17:45:00Z","v":15268,"vw":251.619489},{"c":251.875,"h":252.07,"l":251.43,"n":874,"o":251.7,"t":"2026-10-21T18:00:00Z","v":28075,"vw":251.794665},{"c":251.355,"h":252.03,"l":251.26,"n":586,"o":251.75,"t":"2026-10-21T18:15:00Z","v":15261,"vw":251.56719},{"c":251.31,"h":251.535,"l":251.31,"n":690,"o":251.4,"t":"2026-10-21T18:30:00Z","v":14966,"vw":251.394259},{"c":250.51,"h":251.3175,"l":250.28,"n":1381,"o":251.29,"t":"2026-10-21T18:45:00Z","v":68301,"vw":250.715064},{"c":249.95,"h":250.525,"l":249.76,"n":1308,"o":250.525,"t":"2026-10-21T19:00:00Z","v":63027,"vw":250.116456},{"c":250.74,"h":250.74,"l":249.955,"n":1007,"o":249.955,"t":"2026-10-21T19:15:00Z","v":21809,"vw":250.272287},{"c":250.39,"h":250.97,"l":250.09,"n":1559,"o":250.67,"t":"2026-10-21T19:30:00Z","v":44076,"vw":250.37622},{"c":250.26,"h":250.645,"l":249.9,"n":6476,"o":250.44,"t":"2026-10-21T19:45:00Z","v":264284,"vw":250.306548},{"c":250.28,"h":250.28,"l":250.28,"n":95,"o":250.28,"t":"2026-10-21T20:00:00Z","v":336154,"vw":250.28},{"c":246.5966,"h":246.5966,"l":246.5966,"n":3,"o":246.5966,"t":"2026-10-22T11:00:00Z","v":105,"vw":246.5966},{"c":239.17,"h":247,"l":239.05,"n":1011,"o":247,"t":"2026-10-22T13:30:00Z","v":50489,"vw":243.407681},{"c":240.72,"h":241.68,"l":238.61,"n":1965,"o":239.385,"t":"2026-10-22T13:45:00Z","v":84306,"vw":239.670776},{"c":239.71,"h":241.32,"l":239.27,"n":1066,"o":240.76,"t":"2026-10-22T14:00:00Z","v":44517,"vw":240.667776},{"c":236.3,"h":239.55,"l":235.575,"n":1478,"o":239.55,"t":"2026-10-22T14:15:00Z","v":30133,"vw":237.964694},{"c":237.55,"h":237.63,"l":235.54,"n":1961,"o":235.95,"t":"2026-10-22T14:30:00Z","v":64562,"vw":236.295196},{"c":238.3,"h":238.31,"l":236.38,"n":1634,"o":236.99,"t":"2026-10-22T14:45:00Z","v":65588,"vw":237.644371},{"c":236.44,"h":238.44,"l":236.44,"n":1193,"o":238.125,"t":"2026-10-22T15:00:00Z","v":84589,"vw":237.326478},{"c":236.675,"h":238.55,"l":236.47,"n":988,"o":236.47,"t":"2026-10-22T15:15:00Z","v":29061,"vw":237.534967},{"c":236.92,"h":237.4,"l":236.135,"n":1281,"o":236.72,"t":"2026-10-22T15:30:00Z","v":32460,"vw":236.630521},{"c":237.44,"h":237.8714,"l":236.54,"n":952,"o":236.82,"t":"2026-10-22T15:45:00Z","v":31416,"vw":237.234336},{"c":238.04,"h":238.22,"l":236.79,"n":2086,"o":237.25,"t":"2026-10-22T16:00:00Z","v":112422,"vw":237.435296},{"c":238.995,"h":238.995,"l":237.56,"n":969,"o":237.86,"t":"2026-10-22T16:15:00Z","v":28681,"vw":238.065249},{"c":237.175,"h":238.86,"l":237.1,"n":1110,"o":238.715,"t":"2026-10-22T16:30:00Z","v":35135,"vw":237.959522},{"c":238.405,"h":238.52,"l":236.76,"n":1122,"o":236.97,"t":"2026-10-22T16:45:00Z","v":64162,"vw":237.978868},{"c":238.175,"h":238.525,"l":237.8,"n":1192,"o":238.405,"t":"2026-10-22T17:00:00Z","v":57762,"vw":238.128254},{"c":238.225,"h":238.435,"l":237.81,"n":1045,"o":238.22,"t":"2026-10-22T17:15:00Z","v":39613,"vw":238.144712},{"c":237.63,"h":238.38,"l":237.37,"n":777,"o":238.11,"t":"2026-10-22T17:30:00Z","v":23312,"vw":238.094079},{"c":237.525,"h":237.61,"l":237.07,"n":721,"o":237.54,"t":"2026-10-22T17:45:00Z","v":18903,"vw":237.293904},{"c":236.42,"h":237.54,"l":236.255,"n":1104,"o":237.54,"t":"2026-10-22T18:00:00Z","v":30365,"vw":236.629035},{"c":236.07,"h":236.775,"l":235.9,"n":1493,"o":236.41,"t":"2026-10-22T18:15:00Z","v":36936,"vw":236.230812},{"c":236.15,"h":236.26,"l":235.34,"n":1480,"o":236.07,"t":"2026-10-22T18:30:00Z","v":80467,"vw":235.700449},{"c":235.67,"h":236.19,"l":235.41,"n":1554,"o":236.19,"t":"2026-10-22T18:45:00Z","v":45508,"vw":235.806131},{"c":235.52,"h":235.79,"l":234.43,"n":1924,"o":235.55,"t":"2026-10-22T19:00:00Z","v":60821,"vw":235.148219},{"c":236.24,"h":236.47,"l":235.19,"n":1996,"o":235.41,"t":"2026-10-22T19:15:00Z","v":54787,"vw":235.942629},{"c":237.08,"h":237.32,"l":236.02,"n":2367,"o":236.2275,"t":"2026-10-22T19:30:00Z","v":78216,"vw":236.759235},{"c":238.8,"h":239,"l":236.93,"n":6159,"o":237.08,"t":"2026-10-22T19:45:00Z","v":259387,"vw":238.307302},{"c":238.82,"h":238.82,"l":238.82,"n":88,"o":238.82,"t":"2026-10-22T20:00:00Z","v":293297,"vw":238.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9821457990115323,"strike":269.6952224052718,"iv":0.31597281713344316,"gamma":0.008234102141680395,"theta":-0.0666317133443163,"vega":0.11743574958813839,"rho":0.016983028864332627,"breakevenPct":13.339489240550783},{"delta":0.15,"premium":1.7543863261943984,"strike":265.57660626029656,"iv":0.3304703459637562,"gamma":0.010046293245469523,"theta":-0.09138459637561779,"vega":0.15170263591433278,"rho":0.025589922129064035,"breakevenPct":11.938276771832745},{"delta":0.2,"premium":2.526626853377265,"strike":261.45799011532125,"iv":0.3449678747940692,"gamma":0.011858484349258649,"theta":-0.11613747940691928,"vega":0.18596952224052718,"rho":0.034196815393795446,"breakevenPct":10.537064303114704},{"delta":0.25,"premium":3.3004606365159126,"strike":257.29480737018423,"iv":0.3431747068676717,"gamma":0.013636180904522613,"theta":-0.13052680067001673,"vega":0.2110037688442211,"rho":0.04281849091342347,"breakevenPct":9.117857803659739},{"delta":0.3,"premium":4.075167504187604,"strike":253.107202680067,"iv":0.33245443886097154,"gamma":0.015394974874371858,"theta":-0.13923701842546063,"vega":0.2309786432160804,"rho":0.05144826692567285,"breakevenPct":7.688790798197229},{"delta":0.35,"premium":4.93318890814558,"strike":249.25476603119586,"iv":0.3243509532062392,"gamma":0.016826689774696705,"theta":-0.14687001733102253,"vega":0.24749168110918543,"rho":0.0600582145581075,"breakevenPct":6.434953077355931},{"delta":0.4,"premium":6.030820335066436,"strike":246.36626227614096,"iv":0.3237732524552282,"gamma":0.017317735413056038,"theta":-0.15140496822645869,"vega":0.25404858463316005,"rho":0.06861113638502846,"breakevenPct":5.685069345619044},{"delta":0.45,"premium":7.128451761987291,"strike":243.4777585210861,"iv":0.3231955517042172,"gamma":0.017808781051415368,"theta":-0.15593991912189487,"vega":0.26060548815713463,"rho":0.07716405821194941,"breakevenPct":4.935185613882157},{"delta":0.5,"premium":8.226083188908145,"strike":240.5892547660312,"iv":0.3226178509532063,"gamma":0.018299826689774697,"theta":-0.16047487001733102,"vega":0.2671623916811092,"rho":0.08571698003887035,"breakevenPct":4.185301882145271},{"delta":0.55,"premium":9.778180262407304,"strike":237.72960638904735,"iv":0.32449794637763835,"gamma":0.017832401597261835,"theta":-0.15940205362236165,"vega":0.26180233884768966,"rho":0.09404234739238808,"breakevenPct":3.6377969397264254},{"delta":0.6,"premium":11.446748431260696,"strike":234.87735310895607,"iv":0.32700792926411865,"gamma":0.017119338277239018,"theta":-0.15689207073588135,"vega":0.2533881916714204,"rho":0.10230939676528487,"breakevenPct":3.1421579181880825},{"delta":0.65,"premium":13.115316600114092,"strike":232.0250998288648,"iv":0.32951791215059895,"gamma":0.0164062749572162,"theta":-0.15438208784940102,"vega":0.24497404449515114,"rho":0.11057644613818167,"breakevenPct":2.646518896649739},{"delta":0.7,"premium":15.150342726580348,"strike":228.8956587966489,"iv":0.33382894135567404,"gamma":0.015369916222391472,"theta":-0.14985019040365577,"vega":0.23232977913175934,"rho":0.11859883499912796,"breakevenPct":2.18825957760207},{"delta":0.75,"premium":18.082559025133286,"strike":225.0875856816451,"iv":0.3425494287890328,"gamma":0.013542041127189642,"theta":-0.14036808834729628,"vega":0.2093290175171363,"rho":0.1260222274342644,"breakevenPct":1.8215160818936365},{"delta":0.8,"premium":21.01477532368622,"strike":221.27951256664127,"iv":0.3512699162223915,"gamma":0.011714166031987813,"theta":-0.13088598629093678,"vega":0.1863282559025133,"rho":0.13344561986940084,"breakevenPct":1.4547725861852028},{"delta":0.85,"premium":24.780458624127615,"strike":216.68993020937188,"iv":0.3526773678963111,"gamma":0.009577367896311067,"theta":-0.11263918245264208,"vega":0.1535096709870389,"rho":0.1402436461426146,"breakevenPct":1.1097851241518761},{"delta":0.9,"premium":28.9678963110668,"strike":211.7048853439681,"iv":0.35038424725822537,"gamma":0.007284247258225324,"theta":-0.08995722831505483,"vega":0.11572303090727817,"rho":0.14672522206883135,"breakevenPct":0.7758067393999275}],"put":[{"delta":0.1,"premium":1.3143192488262911,"strike":208.8967136150235,"iv":0.39430962441314554,"gamma":0.006602112676056338,"theta":-0.07708169014084508,"vega":0.11780892018779343,"rho":-0.020895107512008945,"breakevenPct":13.07997891039394},{"delta":0.15,"premium":2.0997999999999997,"strike":215.17714285714285,"iv":0.37914925714285713,"gamma":0.00902262857142857,"theta":-0.09618102857142857,"vega":0.15419474285714285,"rho":-0.03133362477557798,"breakevenPct":10.779104406187564},{"delta":0.2,"premium":2.9124109263657956,"strike":220.61757719714964,"iv":0.3678399049881235,"gamma":0.01127790973871734,"theta":-0.11327220902612826,"vega":0.1874769596199525,"rho":-0.04177325499771254,"breakevenPct":8.841317196723956},{"delta":0.25,"premium":3.793250197941409,"strike":224.57640538400634,"iv":0.356557244655582,"gamma":0.01305938242280285,"theta":-0.12142739509105305,"vega":0.20976516231195566,"rho":-0.05222134998200934,"breakevenPct":7.552485057338193},{"delta":0.3,"premium":4.674089469517023,"strike":228.53523357086303,"iv":0.34527458432304037,"gamma":0.01484085510688836,"theta":-0.12958258115597782,"vega":0.23205336500395884,"rho":-0.06266944496630615,"breakevenPct":6.26365291795243},{"delta":0.35,"premium":5.866203429923122,"strike":231.8628030751035,"iv":0.3429441750443525,"gamma":0.015760792430514488,"theta":-0.13563636901241868,"vega":0.2455344766410408,"rho":-0.07323848376967307,"breakevenPct":5.369483441428535},{"delta":0.4,"premium":7.241129509166174,"strike":234.81963335304553,"iv":0.34587143701951506,"gamma":0.016174748669426375,"theta":-0.14045600236546424,"vega":0.253843169722058,"rho":-0.08387855306995422,"breakevenPct":4.707099973252087},{"delta":0.45,"premium":8.616055588409225,"strike":237.7764636309876,"iv":0.3487986989946777,"gamma":0.01658870490833826,"theta":-0.14527563571850977,"vega":0.2621518628030751,"rho":-0.09451862237023534,"breakevenPct":4.044716505075639},{"delta":0.5,"premium":10.115673494723774,"strike":240.7697082557418,"iv":0.35097690875232773,"gamma":0.016807635009310984,"theta":-0.14764537554314092,"vega":0.2669606455617629,"rho":-0.10523254981359594,"breakevenPct":3.419297060121429},{"delta":0.55,"premium":11.993389199255121,"strike":243.8733705772812,"iv":0.35088379888268156,"gamma":0.016435195530726254,"theta":-0.14258640595903166,"vega":0.26115679702048417,"rho":-0.11617043420693943,"breakevenPct":2.9059620726798094},{"delta":0.6,"premium":13.871104903786465,"strike":246.9770328988206,"iv":0.3507906890130354,"gamma":0.016062756052141525,"theta":-0.1375274363749224,"vega":0.2553529484792055,"rho":-0.1271083186002829,"breakevenPct":2.392627085238191},{"delta":0.65,"premium":15.783182936833468,"strike":250.10664479081214,"iv":0.3508684987694832,"gamma":0.015663740771123872,"theta":-0.13232378999179656,"vega":0.24921369975389665,"rho":-0.13806940070682244,"breakevenPct":1.882814733280844},{"delta":0.7,"premium":18.9825266611977,"strike":254.208367514356,"iv":0.35734922067268254,"gamma":0.01426915504511895,"theta":-0.12170032813781789,"vega":0.23050984413453654,"rho":-0.14989950483847586,"breakevenPct":1.504965726003543},{"delta":0.75,"premium":22.181870385561936,"strike":258.31009023789994,"iv":0.36382994257588186,"gamma":0.012874569319114026,"theta":-0.1110768662838392,"vega":0.21180598851517637,"rho":-0.1617296089701293,"breakevenPct":1.1271167187262412},{"delta":0.8,"premium":25.744692737430174,"strike":262.7374301675978,"iv":0.3618463687150838,"gamma":0.011287150837988823,"theta":-0.09287597765363126,"vega":0.1855402234636871,"rho":-0.17381871265295423,"breakevenPct":0.765121250243862},{"delta":0.85,"premium":29.56219739292365,"strike":267.3929236499069,"iv":0.35393202979515825,"gamma":0.00956461824953445,"theta":-0.06936573556797021,"vega":0.1539759776536313,"rho":-0.18608929221177006,"breakevenPct":0.41423404363819816},{"delta":0.9,"premium":45.17839506172841,"strike":283.58024691358025,"iv":0.43845061728395074,"gamma":0.006155555555555553,"theta":-0.05973086419753087,"vega":0.11776296296296294,"rho":-0.20749843706752255,"breakevenPct":0.17508925054356642}]},"raw":{"call":[{"delta":0.1,"premium":0.9821457990115323,"strike":269.6952224052718,"iv":0.31597281713344316,"gamma":0.008234102141680395,"theta":-0.0666317133443163,"vega":0.11743574958813839,"rho":0.016983028864332627,"breakevenPct":13.339489240550783},{"delta":0.15,"premium":1.7543863261943984,"strike":265.57660626029656,"iv":0.3304703459637562,"gamma":0.010046293245469523,"theta":-0.09138459637561779,"vega":0.15170263591433278,"rho":0.025589922129064035,"breakevenPct":11.938276771832745},{"delta":0.2,"premium":2.526626853377265,"strike":261.45799011532125,"iv":0.3449678747940692,"gamma":0.011858484349258649,"theta":-0.11613747940691928,"vega":0.18596952224052718,"rho":0.034196815393795446,"breakevenPct":10.537064303114704},{"delta":0.25,"premium":3.3004606365159126,"strike":257.29480737018423,"iv":0.3431747068676717,"gamma":0.013636180904522613,"theta":-0.13052680067001673,"vega":0.2110037688442211,"rho":0.04281849091342347,"breakevenPct":9.117857803659739},{"delta":0.3,"premium":4.075167504187604,"strike":253.107202680067,"iv":0.33245443886097154,"gamma":0.015394974874371858,"theta":-0.13923701842546063,"vega":0.2309786432160804,"rho":0.05144826692567285,"breakevenPct":7.688790798197229},{"delta":0.35,"premium":4.93318890814558,"strike":249.25476603119586,"iv":0.3243509532062392,"gamma":0.016826689774696705,"theta":-0.14687001733102253,"vega":0.24749168110918543,"rho":0.0600582145581075,"breakevenPct":6.434953077355931},{"delta":0.4,"premium":6.030820335066436,"strike":246.36626227614096,"iv":0.3237732524552282,"gamma":0.017317735413056038,"theta":-0.15140496822645869,"vega":0.25404858463316005,"rho":0.06861113638502846,"breakevenPct":5.685069345619044},{"delta":0.45,"premium":7.128451761987291,"strike":243.4777585210861,"iv":0.3231955517042172,"gamma":0.017808781051415368,"theta":-0.15593991912189487,"vega":0.26060548815713463,"rho":0.07716405821194941,"breakevenPct":4.935185613882157},{"delta":0.5,"premium":8.226083188908145,"strike":240.5892547660312,"iv":0.3226178509532063,"gamma":0.018299826689774697,"theta":-0.16047487001733102,"vega":0.2671623916811092,"rho":0.08571698003887035,"breakevenPct":4.185301882145271},{"delta":0.55,"premium":9.778180262407304,"strike":237.72960638904735,"iv":0.32449794637763835,"gamma":0.017832401597261835,"theta":-0.15940205362236165,"vega":0.26180233884768966,"rho":0.09404234739238808,"breakevenPct":3.6377969397264254},{"delta":0.6,"premium":11.446748431260696,"strike":234.87735310895607,"iv":0.32700792926411865,"gamma":0.017119338277239018,"theta":-0.15689207073588135,"vega":0.2533881916714204,"rho":0.10230939676528487,"breakevenPct":3.1421579181880825},{"delta":0.65,"premium":13.115316600114092,"strike":232.0250998288648,"iv":0.32951791215059895,"gamma":0.0164062749572162,"theta":-0.15438208784940102,"vega":0.24497404449515114,"rho":0.11057644613818167,"breakevenPct":2.646518896649739},{"delta":0.7,"premium":15.150342726580348,"strike":228.8956587966489,"iv":0.33382894135567404,"gamma":0.015369916222391472,"theta":-0.14985019040365577,"vega":0.23232977913175934,"rho":0.11859883499912796,"breakevenPct":2.18825957760207},{"delta":0.75,"premium":18.082559025133286,"strike":225.0875856816451,"iv":0.3425494287890328,"gamma":0.013542041127189642,"theta":-0.14036808834729628,"vega":0.2093290175171363,"rho":0.1260222274342644,"breakevenPct":1.8215160818936365},{"delta":0.8,"premium":21.01477532368622,"strike":221.27951256664127,"iv":0.3512699162223915,"gamma":0.011714166031987813,"theta":-0.13088598629093678,"vega":0.1863282559025133,"rho":0.13344561986940084,"breakevenPct":1.4547725861852028},{"delta":0.85,"premium":24.780458624127615,"strike":216.68993020937188,"iv":0.3526773678963111,"gamma":0.009577367896311067,"theta":-0.11263918245264208,"vega":0.1535096709870389,"rho":0.1402436461426146,"breakevenPct":1.1097851241518761},{"delta":0.9,"premium":28.9678963110668,"strike":211.7048853439681,"iv":0.35038424725822537,"gamma":0.007284247258225324,"theta":-0.08995722831505483,"vega":0.11572303090727817,"rho":0.14672522206883135,"breakevenPct":0.7758067393999275}],"put":[{"delta":0.1,"premium":1.3143192488262911,"strike":208.8967136150235,"iv":0.39430962441314554,"gamma":0.006602112676056338,"theta":-0.07708169014084508,"vega":0.11780892018779343,"rho":-0.020895107512008945,"breakevenPct":13.07997891039394},{"delta":0.15,"premium":2.0997999999999997,"strike":215.17714285714285,"iv":0.37914925714285713,"gamma":0.00902262857142857,"theta":-0.09618102857142857,"vega":0.15419474285714285,"rho":-0.03133362477557798,"breakevenPct":10.779104406187564},{"delta":0.2,"premium":2.9124109263657956,"strike":220.61757719714964,"iv":0.3678399049881235,"gamma":0.01127790973871734,"theta":-0.11327220902612826,"vega":0.1874769596199525,"rho":-0.04177325499771254,"breakevenPct":8.841317196723956},{"delta":0.25,"premium":3.793250197941409,"strike":224.57640538400634,"iv":0.356557244655582,"gamma":0.01305938242280285,"theta":-0.12142739509105305,"vega":0.20976516231195566,"rho":-0.05222134998200934,"breakevenPct":7.552485057338193},{"delta":0.3,"premium":4.674089469517023,"strike":228.53523357086303,"iv":0.34527458432304037,"gamma":0.01484085510688836,"theta":-0.12958258115597782,"vega":0.23205336500395884,"rho":-0.06266944496630615,"breakevenPct":6.26365291795243},{"delta":0.35,"premium":5.866203429923122,"strike":231.8628030751035,"iv":0.3429441750443525,"gamma":0.015760792430514488,"theta":-0.13563636901241868,"vega":0.2455344766410408,"rho":-0.07323848376967307,"breakevenPct":5.369483441428535},{"delta":0.4,"premium":7.241129509166174,"strike":234.81963335304553,"iv":0.34587143701951506,"gamma":0.016174748669426375,"theta":-0.14045600236546424,"vega":0.253843169722058,"rho":-0.08387855306995422,"breakevenPct":4.707099973252087},{"delta":0.45,"premium":8.616055588409225,"strike":237.7764636309876,"iv":0.3487986989946777,"gamma":0.01658870490833826,"theta":-0.14527563571850977,"vega":0.2621518628030751,"rho":-0.09451862237023534,"breakevenPct":4.044716505075639},{"delta":0.5,"premium":10.115673494723774,"strike":240.7697082557418,"iv":0.35097690875232773,"gamma":0.016807635009310984,"theta":-0.14764537554314092,"vega":0.2669606455617629,"rho":-0.10523254981359594,"breakevenPct":3.419297060121429},{"delta":0.55,"premium":11.993389199255121,"strike":243.8733705772812,"iv":0.35088379888268156,"gamma":0.016435195530726254,"theta":-0.14258640595903166,"vega":0.26115679702048417,"rho":-0.11617043420693943,"breakevenPct":2.9059620726798094},{"delta":0.6,"premium":13.871104903786465,"strike":246.9770328988206,"iv":0.3507906890130354,"gamma":0.016062756052141525,"theta":-0.1375274363749224,"vega":0.2553529484792055,"rho":-0.1271083186002829,"breakevenPct":2.392627085238191},{"delta":0.65,"premium":15.783182936833468,"strike":250.10664479081214,"iv":0.3508684987694832,"gamma":0.015663740771123872,"theta":-0.13232378999179656,"vega":0.24921369975389665,"rho":-0.13806940070682244,"breakevenPct":1.882814733280844},{"delta":0.7,"premium":18.9825266611977,"strike":254.208367514356,"iv":0.35734922067268254,"gamma":0.01426915504511895,"theta":-0.12170032813781789,"vega":0.23050984413453654,"rho":-0.14989950483847586,"breakevenPct":1.504965726003543},{"delta":0.75,"premium":22.181870385561936,"strike":258.31009023789994,"iv":0.36382994257588186,"gamma":0.012874569319114026,"theta":-0.1110768662838392,"vega":0.21180598851517637,"rho":-0.1617296089701293,"breakevenPct":1.1271167187262412},{"delta":0.8,"premium":25.744692737430174,"strike":262.7374301675978,"iv":0.3618463687150838,"gamma":0.011287150837988823,"theta":-0.09287597765363126,"vega":0.1855402234636871,"rho":-0.17381871265295423,"breakevenPct":0.765121250243862},{"delta":0.85,"premium":29.56219739292365,"strike":267.3929236499069,"iv":0.35393202979515825,"gamma":0.00956461824953445,"theta":-0.06936573556797021,"vega":0.1539759776536313,"rho":-0.18608929221177006,"breakevenPct":0.41423404363819816},{"delta":0.9,"premium":45.17839506172841,"strike":283.58024691358025,"iv":0.43845061728395074,"gamma":0.006155555555555553,"theta":-0.05973086419753087,"vega":0.11776296296296294,"rho":-0.20749843706752255,"breakevenPct":0.17508925054356642}]}},"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"}}