{"symbol":"ARM","url":"https://intraalpha.com/companies/ARM","capturedAt":"2026-10-15T20:32:42.216Z","state":"ready","quote":{"symbol":"ARM","last_price":245,"prev_close":238.01,"regular_close":244.79,"change":6.99,"change_pct":2.9369,"regular_change":6.78,"regular_change_pct":2.8486,"extended_change":0.21,"extended_change_pct":0.0858,"bid":244.04,"ask":245,"bid_size":300,"ask_size":200,"volume":5861375,"vwap":238.514594,"open":228.87,"high":245.87,"low":226.54,"close":244.79,"trade_count":115789,"last_trade_at":"2026-10-15T20:29:33.060523893Z","last_quote_at":"2026-10-15T20:32:21.153032625Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ARM","fetched_at":"2026-10-15T20:32:41.508471+00:00","name":"Arm Holdings plc American Depositary Shares","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Arm Holdings plc architects, develops, and licenses central processing unit products and related technologies for semiconductor companies and original equipment manufacturers rely on to develop products. ","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":254194336000,"ebitda":1063700000,"pe_ratio":264.46,"peg_ratio":2.731,"book_value":8.08,"dividend_per_share":null,"dividend_yield":null,"eps":0.9,"revenue_ttm":5156000000,"gross_profit_ttm":5029000000,"profit_margin":0.203,"operating_margin_ttm":0.076,"return_on_assets_ttm":0.0542,"return_on_equity_ttm":0.134,"quarterly_earnings_growth":1.083,"quarterly_revenue_growth":0.224,"analyst_target_price":290.7,"analyst_number":8,"beta":3.789,"fifty_two_week_high":452.7,"fifty_two_week_low":100.02,"fifty_day_ma":269.65,"two_hundred_day_ma":222.19,"shares_outstanding":1067999000,"forward_pe":151.52,"price_to_sales":49.3,"price_to_book":41.16,"ev_to_revenue":68.22,"ev_to_ebitda":304.28},"bars":[{"c":287.5,"h":293.52,"l":287.5,"n":1539,"o":289.8,"t":"2026-10-08T08:00:00Z","v":31570,"vw":290.18728},{"c":288,"h":289.55,"l":287.5,"n":106,"o":287.87,"t":"2026-10-08T08:05:00Z","v":2332,"vw":288.1725},{"c":288.37,"h":288.37,"l":287.5,"n":18,"o":287.5,"t":"2026-10-08T08:10:00Z","v":877,"vw":287.697},{"c":288.5,"h":288.5,"l":288.11,"n":20,"o":288.11,"t":"2026-10-08T08:15:00Z","v":727,"vw":288.336},{"c":289,"h":289,"l":289,"n":13,"o":289,"t":"2026-10-08T08:20:00Z","v":1749,"vw":289},{"c":289.15,"h":289.15,"l":289,"n":15,"o":289,"t":"2026-10-08T08:25:00Z","v":836,"vw":289.03},{"c":288.36,"h":289,"l":288.32,"n":37,"o":289,"t":"2026-10-08T08:30:00Z","v":1495,"vw":288.526897},{"c":288.31,"h":288.31,"l":288.2,"n":6,"o":288.2,"t":"2026-10-08T08:35:00Z","v":610,"vw":288.290392},{"c":289,"h":289,"l":289,"n":5,"o":289,"t":"2026-10-08T08:45:00Z","v":238,"vw":289},{"c":288.2,"h":288.75,"l":288.2,"n":25,"o":288.51,"t":"2026-10-08T08:50:00Z","v":1781,"vw":288.307806},{"c":288.19,"h":288.19,"l":288.19,"n":13,"o":288.19,"t":"2026-10-08T08:55:00Z","v":420,"vw":288.19},{"c":288,"h":288,"l":288,"n":6,"o":288,"t":"2026-10-08T09:00:00Z","v":201,"vw":288},{"c":288.25,"h":288.25,"l":288,"n":27,"o":288.18,"t":"2026-10-08T09:05:00Z","v":2629,"vw":288.173734},{"c":287.91,"h":287.91,"l":287.91,"n":23,"o":287.91,"t":"2026-10-08T09:15:00Z","v":262,"vw":287.91},{"c":287.98,"h":287.98,"l":287.98,"n":6,"o":287.98,"t":"2026-10-08T09:25:00Z","v":225,"vw":287.98},{"c":289.144,"h":289.144,"l":288.98,"n":25,"o":288.98,"t":"2026-10-08T09:40:00Z","v":591,"vw":289.035782},{"c":288.57,"h":288.57,"l":288.51,"n":14,"o":288.51,"t":"2026-10-08T09:45:00Z","v":630,"vw":288.555646},{"c":287.76,"h":288.12,"l":287.76,"n":48,"o":288.12,"t":"2026-10-08T10:00:00Z","v":1217,"vw":287.886742},{"c":287.5,"h":287.9,"l":287.5,"n":51,"o":287.9,"t":"2026-10-08T10:05:00Z","v":1286,"vw":287.576092},{"c":287.6,"h":287.6,"l":287.15,"n":13,"o":287.15,"t":"2026-10-08T10:10:00Z","v":600,"vw":287.51},{"c":287.21,"h":287.52,"l":287.2,"n":15,"o":287.52,"t":"2026-10-08T10:15:00Z","v":914,"vw":287.241765},{"c":287,"h":287.2446,"l":287,"n":170,"o":287.2446,"t":"2026-10-08T10:20:00Z","v":4124,"vw":287.066074},{"c":284.54,"h":286,"l":284.54,"n":498,"o":286,"t":"2026-10-08T10:25:00Z","v":8697,"vw":285.29422},{"c":284.5,"h":284.84,"l":284,"n":195,"o":284.84,"t":"2026-10-08T10:30:00Z","v":4420,"vw":284.225611},{"c":284.5,"h":284.85,"l":284.5,"n":63,"o":284.5,"t":"2026-10-08T10:35:00Z","v":1936,"vw":284.541961},{"c":285,"h":285,"l":285,"n":34,"o":285,"t":"2026-10-08T10:40:00Z","v":1016,"vw":285},{"c":284.8,"h":285.313,"l":284.8,"n":25,"o":285.313,"t":"2026-10-08T10:45:00Z","v":524,"vw":285.142},{"c":285.5,"h":285.5,"l":285.5,"n":22,"o":285.5,"t":"2026-10-08T10:55:00Z","v":658,"vw":285.5},{"c":284.92,"h":285.4225,"l":284.0003,"n":290,"o":285.3,"t":"2026-10-08T11:00:00Z","v":6423,"vw":284.91003},{"c":285,"h":285,"l":284.1324,"n":51,"o":284.56,"t":"2026-10-08T11:05:00Z","v":2168,"vw":284.536378},{"c":285.9,"h":285.9,"l":285,"n":25,"o":285,"t":"2026-10-08T11:10:00Z","v":438,"vw":285.6},{"c":285.5,"h":285.75,"l":285.1523,"n":81,"o":285.7,"t":"2026-10-08T11:15:00Z","v":3514,"vw":285.633016},{"c":286,"h":286,"l":285.25,"n":27,"o":285.25,"t":"2026-10-08T11:20:00Z","v":1553,"vw":285.931818},{"c":285.9406,"h":285.9406,"l":285.9406,"n":5,"o":285.9406,"t":"2026-10-08T11:25:00Z","v":332,"vw":285.9406},{"c":284.8045,"h":286.21,"l":284.57,"n":134,"o":285.9,"t":"2026-10-08T11:30:00Z","v":5277,"vw":285.5405},{"c":285.31,"h":285.31,"l":285.31,"n":35,"o":285.31,"t":"2026-10-08T11:35:00Z","v":783,"vw":285.31},{"c":286.55,"h":286.5655,"l":285.99,"n":62,"o":285.99,"t":"2026-10-08T11:40:00Z","v":3278,"vw":286.237534},{"c":286.07,"h":286.07,"l":285.5,"n":45,"o":285.5,"t":"2026-10-08T11:45:00Z","v":1516,"vw":285.837925},{"c":285.8751,"h":286.28,"l":285.8751,"n":8,"o":286.28,"t":"2026-10-08T11:50:00Z","v":355,"vw":286.07755},{"c":284.8986,"h":285.43,"l":284.6,"n":101,"o":285.43,"t":"2026-10-08T11:55:00Z","v":2154,"vw":284.989562},{"c":284.1,"h":284.77,"l":284,"n":229,"o":284.77,"t":"2026-10-08T12:00:00Z","v":5892,"vw":284.187184},{"c":284,"h":284.37,"l":284,"n":51,"o":284.37,"t":"2026-10-08T12:05:00Z","v":787,"vw":284.185},{"c":284,"h":285,"l":284,"n":122,"o":284.71,"t":"2026-10-08T12:10:00Z","v":3949,"vw":284.658158},{"c":284.03,"h":284.68,"l":283.99,"n":51,"o":284.29,"t":"2026-10-08T12:15:00Z","v":1718,"vw":284.214901},{"c":285.06,"h":285.06,"l":284,"n":169,"o":285,"t":"2026-10-08T12:20:00Z","v":6680,"vw":284.785835},{"c":285.71,"h":285.71,"l":284.01,"n":29,"o":284.01,"t":"2026-10-08T12:25:00Z","v":952,"vw":284.78125},{"c":285.2321,"h":285.2321,"l":284.74,"n":118,"o":285,"t":"2026-10-08T12:30:00Z","v":3523,"vw":285.008053},{"c":285.5,"h":285.5,"l":284.97,"n":68,"o":285.01,"t":"2026-10-08T12:35:00Z","v":4241,"vw":285.083793},{"c":285.5,"h":285.5,"l":285.5,"n":6,"o":285.5,"t":"2026-10-08T12:40:00Z","v":184,"vw":285.5},{"c":284.95,"h":285,"l":284.95,"n":20,"o":285,"t":"2026-10-08T12:45:00Z","v":703,"vw":284.982258},{"c":284.89,"h":285.2,"l":284.89,"n":44,"o":285.2,"t":"2026-10-08T12:50:00Z","v":1632,"vw":285.15145},{"c":285.7,"h":285.75,"l":285.5,"n":64,"o":285.5071,"t":"2026-10-08T12:55:00Z","v":2979,"vw":285.629601},{"c":285.64,"h":285.71,"l":285.15,"n":66,"o":285.67,"t":"2026-10-08T13:00:00Z","v":2398,"vw":285.583782},{"c":285.4374,"h":286,"l":285.155,"n":69,"o":285.71,"t":"2026-10-08T13:05:00Z","v":1876,"vw":285.630824},{"c":286.1002,"h":286.3,"l":286,"n":19,"o":286,"t":"2026-10-08T13:10:00Z","v":1563,"vw":286.199597},{"c":286.6,"h":286.6,"l":285.87,"n":199,"o":285.99,"t":"2026-10-08T13:15:00Z","v":8318,"vw":286.27214},{"c":286.64,"h":287.183,"l":286.6,"n":119,"o":286.6523,"t":"2026-10-08T13:20:00Z","v":2510,"vw":286.736677},{"c":284,"h":286,"l":283.33,"n":548,"o":286,"t":"2026-10-08T13:25:00Z","v":20388,"vw":284.111083},{"c":281.735,"h":286.73,"l":279.91,"n":6678,"o":286.73,"t":"2026-10-08T13:30:00Z","v":343677,"vw":282.305303},{"c":283.47,"h":284.23,"l":281.0818,"n":2557,"o":281.735,"t":"2026-10-08T13:35:00Z","v":123484,"vw":282.807698},{"c":282.5358,"h":283.5768,"l":282,"n":1838,"o":283.378,"t":"2026-10-08T13:40:00Z","v":67446,"vw":282.673622},{"c":282.22,"h":283.43,"l":281.39,"n":2109,"o":282.05,"t":"2026-10-08T13:45:00Z","v":83155,"vw":282.376493},{"c":279.595,"h":282.4899,"l":279.59,"n":3269,"o":282.21,"t":"2026-10-08T13:50:00Z","v":121736,"vw":280.913149},{"c":280.66,"h":280.9593,"l":279.26,"n":2150,"o":279.8,"t":"2026-10-08T13:55:00Z","v":85451,"vw":280.032291},{"c":282.2346,"h":282.51,"l":280,"n":1816,"o":280.66,"t":"2026-10-08T14:00:00Z","v":73696,"vw":281.133207},{"c":282.48,"h":282.984,"l":281.69,"n":1541,"o":282.19,"t":"2026-10-08T14:05:00Z","v":57499,"vw":282.302157},{"c":281.72,"h":282.8097,"l":281.04,"n":1633,"o":282.28,"t":"2026-10-08T14:10:00Z","v":77822,"vw":282.125079},{"c":283.005,"h":283.2,"l":281.73,"n":1121,"o":281.885,"t":"2026-10-08T14:15:00Z","v":47352,"vw":282.680367},{"c":284.1622,"h":284.44,"l":282.964,"n":1161,"o":283.07,"t":"2026-10-08T14:20:00Z","v":42117,"vw":283.765595},{"c":284.46,"h":285.1,"l":283.83,"n":1387,"o":284.285,"t":"2026-10-08T14:25:00Z","v":58669,"vw":284.374652},{"c":284.405,"h":284.8999,"l":283.8,"n":1187,"o":284.34,"t":"2026-10-08T14:30:00Z","v":60557,"vw":284.133812},{"c":283.07,"h":284.59,"l":282.84,"n":1254,"o":284.5,"t":"2026-10-08T14:35:00Z","v":64271,"vw":283.662623},{"c":282.3953,"h":283.19,"l":282.22,"n":1029,"o":283.14,"t":"2026-10-08T14:40:00Z","v":44230,"vw":282.53267},{"c":282.65,"h":282.9797,"l":282.2201,"n":743,"o":282.555,"t":"2026-10-08T14:45:00Z","v":21536,"vw":282.583199},{"c":282.66,"h":283.3999,"l":282.415,"n":829,"o":282.87,"t":"2026-10-08T14:50:00Z","v":27434,"vw":283.012874},{"c":283.235,"h":283.33,"l":282.55,"n":892,"o":282.635,"t":"2026-10-08T14:55:00Z","v":36892,"vw":282.90973},{"c":282.975,"h":283.64,"l":282.63,"n":747,"o":283.27,"t":"2026-10-08T15:00:00Z","v":24893,"vw":283.106022},{"c":282.07,"h":282.975,"l":281.73,"n":1022,"o":282.975,"t":"2026-10-08T15:05:00Z","v":32624,"vw":282.183417},{"c":282.85,"h":283.5723,"l":281.915,"n":724,"o":281.915,"t":"2026-10-08T15:10:00Z","v":24970,"vw":283.056305},{"c":282.545,"h":283.28,"l":282.5,"n":689,"o":282.81,"t":"2026-10-08T15:15:00Z","v":21290,"vw":282.940561},{"c":282.555,"h":283.245,"l":282.3,"n":632,"o":282.62,"t":"2026-10-08T15:20:00Z","v":29857,"vw":282.650484},{"c":282.67,"h":283.1299,"l":281.97,"n":924,"o":282.7039,"t":"2026-10-08T15:25:00Z","v":38501,"vw":282.724532},{"c":282.25,"h":282.7215,"l":282,"n":693,"o":282.55,"t":"2026-10-08T15:30:00Z","v":25172,"vw":282.321587},{"c":281.48,"h":282.21,"l":281.33,"n":974,"o":282.18,"t":"2026-10-08T15:35:00Z","v":38624,"vw":281.69303},{"c":280.99,"h":281.75,"l":280.88,"n":953,"o":281.44,"t":"2026-10-08T15:40:00Z","v":37245,"vw":281.180659},{"c":280.645,"h":281.225,"l":280.44,"n":1064,"o":281.05,"t":"2026-10-08T15:45:00Z","v":46452,"vw":280.771064},{"c":280.475,"h":281,"l":280.17,"n":792,"o":280.63,"t":"2026-10-08T15:50:00Z","v":21773,"vw":280.547014},{"c":280.605,"h":280.605,"l":279.6,"n":1673,"o":280.39,"t":"2026-10-08T15:55:00Z","v":50843,"vw":280.001228},{"c":279.485,"h":280.7,"l":279.31,"n":1157,"o":280.4205,"t":"2026-10-08T16:00:00Z","v":42654,"vw":279.809448},{"c":279.53,"h":279.92,"l":278.61,"n":2280,"o":279.485,"t":"2026-10-08T16:05:00Z","v":80587,"vw":279.025686},{"c":279.14,"h":280.3199,"l":278.8,"n":900,"o":279.8,"t":"2026-10-08T16:10:00Z","v":30593,"vw":279.455938},{"c":280.27,"h":281.91,"l":279.23,"n":1213,"o":279.459,"t":"2026-10-08T16:15:00Z","v":45008,"vw":280.463769},{"c":281.85,"h":282.14,"l":280.385,"n":628,"o":280.385,"t":"2026-10-08T16:20:00Z","v":23465,"vw":281.556245},{"c":281.2001,"h":281.96,"l":281.2001,"n":577,"o":281.74,"t":"2026-10-08T16:25:00Z","v":29897,"vw":281.615469},{"c":281.3,"h":281.5336,"l":281,"n":561,"o":281.32,"t":"2026-10-08T16:30:00Z","v":22156,"vw":281.303536},{"c":281,"h":281.8653,"l":280.66,"n":702,"o":281.35,"t":"2026-10-08T16:35:00Z","v":26836,"vw":281.312334},{"c":280.25,"h":281.465,"l":279.5005,"n":1147,"o":281.08,"t":"2026-10-08T16:40:00Z","v":43026,"vw":280.244384},{"c":277.42,"h":280.33,"l":277.3925,"n":2495,"o":279.99,"t":"2026-10-08T16:45:00Z","v":104504,"vw":278.611574},{"c":273.3,"h":277.3,"l":272.55,"n":5149,"o":277.29,"t":"2026-10-08T16:50:00Z","v":167765,"vw":275.01302},{"c":273.44,"h":274.69,"l":272.51,"n":2925,"o":273.53,"t":"2026-10-08T16:55:00Z","v":126639,"vw":273.396682},{"c":271.985,"h":273.42,"l":271.12,"n":3083,"o":273.42,"t":"2026-10-08T17:00:00Z","v":132104,"vw":272.002823},{"c":272.5,"h":273.34,"l":270.6,"n":2168,"o":271.985,"t":"2026-10-08T17:05:00Z","v":83765,"vw":272.161265},{"c":274.6985,"h":274.8826,"l":272,"n":2498,"o":272.8069,"t":"2026-10-08T17:10:00Z","v":128309,"vw":273.350024},{"c":272.34,"h":274.57,"l":271.1,"n":2167,"o":274.415,"t":"2026-10-08T17:15:00Z","v":92901,"vw":272.68465},{"c":272,"h":272.2,"l":270.8705,"n":1825,"o":272.2,"t":"2026-10-08T17:20:00Z","v":60773,"vw":271.366432},{"c":271.7032,"h":272.2289,"l":270.26,"n":2038,"o":271.98,"t":"2026-10-08T17:25:00Z","v":99330,"vw":271.05916},{"c":273.41,"h":273.775,"l":271.8001,"n":1357,"o":272.2642,"t":"2026-10-08T17:30:00Z","v":64306,"vw":272.746026},{"c":272.74,"h":273.46,"l":272.25,"n":1296,"o":273.41,"t":"2026-10-08T17:35:00Z","v":52540,"vw":272.767662},{"c":273.12,"h":273.41,"l":272.3101,"n":1352,"o":272.89,"t":"2026-10-08T17:40:00Z","v":58581,"vw":272.823448},{"c":272.665,"h":273.48,"l":272.665,"n":1211,"o":273.115,"t":"2026-10-08T17:45:00Z","v":45313,"vw":272.966872},{"c":274.15,"h":274.271,"l":272.4801,"n":1120,"o":272.655,"t":"2026-10-08T17:50:00Z","v":37779,"vw":273.275041},{"c":273.825,"h":274.09,"l":273.06,"n":947,"o":273.97,"t":"2026-10-08T17:55:00Z","v":29750,"vw":273.681089},{"c":274,"h":274.4999,"l":272.81,"n":983,"o":273.92,"t":"2026-10-08T18:00:00Z","v":43370,"vw":273.813623},{"c":273.98,"h":274.256,"l":273.725,"n":852,"o":274.16,"t":"2026-10-08T18:05:00Z","v":26164,"vw":273.983204},{"c":275.06,"h":275.34,"l":273.97,"n":1039,"o":273.98,"t":"2026-10-08T18:10:00Z","v":47664,"vw":274.795536},{"c":275.9,"h":275.94,"l":274.9,"n":1108,"o":275.175,"t":"2026-10-08T18:15:00Z","v":35758,"vw":275.540915},{"c":275.89,"h":276.09,"l":275.35,"n":1138,"o":276,"t":"2026-10-08T18:20:00Z","v":46893,"vw":275.800398},{"c":276.215,"h":276.8518,"l":275.75,"n":1114,"o":275.85,"t":"2026-10-08T18:25:00Z","v":46534,"vw":276.134617},{"c":274.8,"h":276.35,"l":274.8,"n":1074,"o":276.34,"t":"2026-10-08T18:30:00Z","v":42597,"vw":275.419966},{"c":274.46,"h":274.85,"l":274,"n":1036,"o":274.79,"t":"2026-10-08T18:35:00Z","v":34457,"vw":274.296376},{"c":273.6724,"h":274.54,"l":273.0001,"n":839,"o":274.355,"t":"2026-10-08T18:40:00Z","v":27662,"vw":273.645304},{"c":273.37,"h":273.7799,"l":272.77,"n":895,"o":273.52,"t":"2026-10-08T18:45:00Z","v":28436,"vw":273.207442},{"c":274.0795,"h":274.08,"l":273.1,"n":701,"o":273.36,"t":"2026-10-08T18:50:00Z","v":26825,"vw":273.526975},{"c":273,"h":274.11,"l":273,"n":808,"o":273.8658,"t":"2026-10-08T18:55:00Z","v":27185,"vw":273.426798},{"c":272.885,"h":273.03,"l":272.44,"n":789,"o":272.95,"t":"2026-10-08T19:00:00Z","v":26350,"vw":272.714551},{"c":271.5,"h":272.91,"l":271.27,"n":1522,"o":272.91,"t":"2026-10-08T19:05:00Z","v":35180,"vw":271.902705},{"c":271.625,"h":271.855,"l":271,"n":1449,"o":271.515,"t":"2026-10-08T19:10:00Z","v":42787,"vw":271.338213},{"c":272.51,"h":272.88,"l":271.33,"n":1352,"o":271.66,"t":"2026-10-08T19:15:00Z","v":57046,"vw":272.03081},{"c":274.17,"h":274.305,"l":272.19,"n":1285,"o":272.5,"t":"2026-10-08T19:20:00Z","v":100334,"vw":273.541835},{"c":273.3,"h":274.58,"l":272.89,"n":1122,"o":273.95,"t":"2026-10-08T19:25:00Z","v":42881,"vw":273.566261},{"c":273.265,"h":273.84,"l":272.58,"n":1300,"o":273.4379,"t":"2026-10-08T19:30:00Z","v":46230,"vw":273.075645},{"c":272.98,"h":273.5,"l":272.81,"n":1317,"o":273.08,"t":"2026-10-08T19:35:00Z","v":56901,"vw":273.211888},{"c":272.83,"h":273.41,"l":272.48,"n":1764,"o":272.98,"t":"2026-10-08T19:40:00Z","v":60021,"vw":273.019105},{"c":273.22,"h":273.4,"l":272.5,"n":1750,"o":272.8,"t":"2026-10-08T19:45:00Z","v":89192,"vw":272.952235},{"c":274.99,"h":275,"l":273.36,"n":2731,"o":273.36,"t":"2026-10-08T19:50:00Z","v":131218,"vw":274.391099},{"c":275.435,"h":276.17,"l":274.1506,"n":6846,"o":274.77,"t":"2026-10-08T19:55:00Z","v":316334,"vw":275.492704},{"c":275.04,"h":276.2528,"l":275,"n":318,"o":275.29,"t":"2026-10-08T20:00:00Z","v":964636,"vw":275.290414},{"c":275.7428,"h":275.9,"l":274.444,"n":120,"o":274.86,"t":"2026-10-08T20:05:00Z","v":7272,"vw":275.095946},{"c":275.5518,"h":275.5518,"l":275,"n":117,"o":275.4,"t":"2026-10-08T20:10:00Z","v":12603,"vw":275.040035},{"c":274.14,"h":275.02,"l":274.14,"n":59,"o":275.02,"t":"2026-10-08T20:15:00Z","v":1866,"vw":274.64546},{"c":275.2,"h":275.2,"l":275.2,"n":7,"o":275.2,"t":"2026-10-08T20:25:00Z","v":314,"vw":275.2},{"c":275.6865,"h":275.6865,"l":275.65,"n":13,"o":275.65,"t":"2026-10-08T20:35:00Z","v":334,"vw":275.66825},{"c":275.47,"h":275.838,"l":275.47,"n":23,"o":275.838,"t":"2026-10-08T20:40:00Z","v":1012,"vw":275.691645},{"c":275.6787,"h":275.6787,"l":275.31,"n":21,"o":275.32,"t":"2026-10-08T20:45:00Z","v":795,"vw":275.432525},{"c":275.7548,"h":275.7548,"l":274.135,"n":20,"o":274.135,"t":"2026-10-08T20:50:00Z","v":2580,"vw":274.723884},{"c":275.9,"h":275.9,"l":275.51,"n":45,"o":275.65,"t":"2026-10-08T20:55:00Z","v":958,"vw":275.752929},{"c":276.1643,"h":276.1643,"l":276.1643,"n":5,"o":276.1643,"t":"2026-10-08T21:00:00Z","v":105,"vw":276.1643},{"c":276.21,"h":276.21,"l":275.96,"n":48,"o":275.96,"t":"2026-10-08T21:05:00Z","v":2719,"vw":276.045261},{"c":275.9,"h":276.2,"l":275.9,"n":20,"o":276.2,"t":"2026-10-08T21:10:00Z","v":397,"vw":276.066667},{"c":276.12,"h":276.22,"l":276.0014,"n":14,"o":276.22,"t":"2026-10-08T21:15:00Z","v":986,"vw":276.178395},{"c":276.3287,"h":276.39,"l":276.3287,"n":21,"o":276.3408,"t":"2026-10-08T21:20:00Z","v":624,"vw":276.343933},{"c":276.3225,"h":276.3225,"l":276.3225,"n":8,"o":276.3225,"t":"2026-10-08T21:30:00Z","v":118,"vw":276.3225},{"c":276.03,"h":276.03,"l":275.9775,"n":14,"o":275.9775,"t":"2026-10-08T21:40:00Z","v":601,"vw":276.010519},{"c":276.05,"h":276.05,"l":275.9,"n":10,"o":275.9,"t":"2026-10-08T21:50:00Z","v":374,"vw":275.951724},{"c":276.01,"h":276.23,"l":276.01,"n":22,"o":276.14,"t":"2026-10-08T21:55:00Z","v":569,"vw":276.097282},{"c":276.01,"h":276.4,"l":276.01,"n":87,"o":276.25,"t":"2026-10-08T22:00:00Z","v":2745,"vw":276.298622},{"c":276.4,"h":276.4,"l":276.4,"n":27,"o":276.4,"t":"2026-10-08T22:05:00Z","v":628,"vw":276.4},{"c":276.4,"h":276.42,"l":276.39,"n":83,"o":276.4,"t":"2026-10-08T22:10:00Z","v":3604,"vw":276.400588},{"c":276.55,"h":276.55,"l":276.55,"n":10,"o":276.55,"t":"2026-10-08T22:15:00Z","v":291,"vw":276.55},{"c":276.7,"h":276.7,"l":276.7,"n":17,"o":276.7,"t":"2026-10-08T22:20:00Z","v":392,"vw":276.7},{"c":276.5223,"h":276.5223,"l":276.5223,"n":14,"o":276.5223,"t":"2026-10-08T22:35:00Z","v":428,"vw":276.5223},{"c":276.5,"h":276.5,"l":276.5,"n":7,"o":276.5,"t":"2026-10-08T22:45:00Z","v":173,"vw":276.5},{"c":276.48,"h":276.48,"l":276.48,"n":2,"o":276.48,"t":"2026-10-08T22:50:00Z","v":110,"vw":276.48},{"c":276.3,"h":276.5,"l":276.3,"n":14,"o":276.5,"t":"2026-10-08T23:00:00Z","v":1467,"vw":276.351852},{"c":276.0001,"h":276.0728,"l":276,"n":13,"o":276.0728,"t":"2026-10-08T23:10:00Z","v":589,"vw":276.036244},{"c":276.4282,"h":276.4282,"l":276,"n":33,"o":276.0728,"t":"2026-10-08T23:15:00Z","v":979,"vw":276.197824},{"c":276.42,"h":276.42,"l":276.42,"n":7,"o":276.42,"t":"2026-10-08T23:20:00Z","v":217,"vw":276.42},{"c":275.7,"h":276.05,"l":275.55,"n":123,"o":276.05,"t":"2026-10-08T23:25:00Z","v":6595,"vw":275.964273},{"c":275.6,"h":275.6,"l":275.4263,"n":12,"o":275.4263,"t":"2026-10-08T23:30:00Z","v":276,"vw":275.51315},{"c":275.6,"h":275.6,"l":275.6,"n":38,"o":275.6,"t":"2026-10-08T23:35:00Z","v":2460,"vw":275.6},{"c":274.73,"h":275.31,"l":274.31,"n":119,"o":275.31,"t":"2026-10-08T23:40:00Z","v":5984,"vw":274.683772},{"c":274.39,"h":274.75,"l":274.39,"n":52,"o":274.75,"t":"2026-10-08T23:45:00Z","v":1968,"vw":274.619274},{"c":274.0759,"h":274.67,"l":274.0759,"n":68,"o":274.31,"t":"2026-10-08T23:50:00Z","v":5222,"vw":274.336079},{"c":274.4098,"h":274.5,"l":274.28,"n":34,"o":274.28,"t":"2026-10-08T23:55:00Z","v":1864,"vw":274.362489},{"c":280.5,"h":282.8,"l":277.75,"n":1449,"o":281.18,"t":"2026-10-09T08:00:00Z","v":33746,"vw":280.674499},{"c":278.35,"h":280.64,"l":277.81,"n":56,"o":280.64,"t":"2026-10-09T08:05:00Z","v":1265,"vw":278.604132},{"c":282,"h":282.23,"l":281.88,"n":27,"o":282.23,"t":"2026-10-09T08:10:00Z","v":1124,"vw":281.950415},{"c":281.83,"h":282,"l":281.83,"n":19,"o":282,"t":"2026-10-09T08:15:00Z","v":746,"vw":281.87359},{"c":281.63,"h":282.86,"l":281.51,"n":18,"o":282.86,"t":"2026-10-09T08:20:00Z","v":760,"vw":282.236529},{"c":280.61,"h":281.02,"l":280.61,"n":95,"o":281.02,"t":"2026-10-09T08:25:00Z","v":1090,"vw":280.82},{"c":281.3,"h":281.31,"l":281.3,"n":14,"o":281.31,"t":"2026-10-09T08:40:00Z","v":1102,"vw":281.302381},{"c":281.62,"h":281.7315,"l":281.03,"n":11,"o":281.7315,"t":"2026-10-09T09:00:00Z","v":466,"vw":281.537929},{"c":280.6,"h":281.31,"l":280.6,"n":22,"o":281.31,"t":"2026-10-09T09:05:00Z","v":813,"vw":280.950842},{"c":280.3,"h":280.3,"l":280.3,"n":85,"o":280.3,"t":"2026-10-09T09:10:00Z","v":1648,"vw":280.3},{"c":280.3,"h":280.3,"l":280.3,"n":11,"o":280.3,"t":"2026-10-09T09:20:00Z","v":562,"vw":280.3},{"c":280.1,"h":280.29,"l":280.1,"n":12,"o":280.29,"t":"2026-10-09T09:25:00Z","v":1199,"vw":280.263513},{"c":280.71,"h":280.94,"l":280.71,"n":19,"o":280.85,"t":"2026-10-09T09:30:00Z","v":433,"vw":280.848571},{"c":280.7,"h":280.7,"l":280.7,"n":7,"o":280.7,"t":"2026-10-09T09:40:00Z","v":430,"vw":280.7},{"c":280.23,"h":280.5,"l":280.22,"n":47,"o":280.5,"t":"2026-10-09T09:45:00Z","v":1452,"vw":280.294842},{"c":280.5,"h":280.5,"l":280.5,"n":5,"o":280.5,"t":"2026-10-09T09:50:00Z","v":375,"vw":280.5},{"c":280.25,"h":280.25,"l":280.25,"n":7,"o":280.25,"t":"2026-10-09T10:05:00Z","v":182,"vw":280.25},{"c":280.6,"h":280.6,"l":280.6,"n":52,"o":280.6,"t":"2026-10-09T10:10:00Z","v":1277,"vw":280.6},{"c":280.084,"h":280.084,"l":280.084,"n":2,"o":280.084,"t":"2026-10-09T10:15:00Z","v":101,"vw":280.084},{"c":281.2,"h":281.2,"l":280.88,"n":110,"o":281.01,"t":"2026-10-09T10:25:00Z","v":9042,"vw":281.038712},{"c":280.75,"h":280.75,"l":280.42,"n":85,"o":280.42,"t":"2026-10-09T10:35:00Z","v":2830,"vw":280.65748},{"c":280,"h":280,"l":280,"n":55,"o":280,"t":"2026-10-09T10:40:00Z","v":1802,"vw":280},{"c":280.01,"h":280.01,"l":280.01,"n":66,"o":280.01,"t":"2026-10-09T10:50:00Z","v":1063,"vw":280.01},{"c":280.25,"h":280.25,"l":280.25,"n":33,"o":280.25,"t":"2026-10-09T10:55:00Z","v":604,"vw":280.25},{"c":280.14,"h":280.5,"l":280,"n":143,"o":280.18,"t":"2026-10-09T11:00:00Z","v":3122,"vw":280.345791},{"c":280,"h":280,"l":279.5463,"n":92,"o":279.92,"t":"2026-10-09T11:05:00Z","v":4031,"vw":279.980564},{"c":279.2,"h":279.2,"l":279.17,"n":19,"o":279.17,"t":"2026-10-09T11:10:00Z","v":484,"vw":279.181719},{"c":280.5,"h":280.5,"l":279.5,"n":45,"o":279.5,"t":"2026-10-09T11:15:00Z","v":2510,"vw":280.022903},{"c":279.486,"h":280.5,"l":279.486,"n":14,"o":280,"t":"2026-10-09T11:20:00Z","v":782,"vw":280.283715},{"c":279.74,"h":279.74,"l":279.74,"n":18,"o":279.74,"t":"2026-10-09T11:25:00Z","v":299,"vw":279.74},{"c":280.5,"h":280.5,"l":280.5,"n":39,"o":280.5,"t":"2026-10-09T11:30:00Z","v":1860,"vw":280.5},{"c":280.26,"h":280.26,"l":280,"n":44,"o":280.21,"t":"2026-10-09T11:35:00Z","v":1483,"vw":280.110404},{"c":280.5,"h":280.5,"l":279.58,"n":29,"o":279.58,"t":"2026-10-09T11:40:00Z","v":569,"vw":280.185},{"c":280.7,"h":280.7,"l":280.5,"n":2,"o":280.5,"t":"2026-10-09T11:45:00Z","v":400,"vw":280.65},{"c":279.8,"h":280.7264,"l":279.8,"n":14,"o":280.7264,"t":"2026-10-09T11:50:00Z","v":2395,"vw":280.459812},{"c":280.51,"h":280.7268,"l":280.5,"n":47,"o":280.7268,"t":"2026-10-09T11:55:00Z","v":793,"vw":280.567444},{"c":280,"h":281.1,"l":280,"n":77,"o":280.5,"t":"2026-10-09T12:00:00Z","v":4005,"vw":280.555364},{"c":279.71,"h":279.72,"l":279.71,"n":11,"o":279.72,"t":"2026-10-09T12:05:00Z","v":307,"vw":279.713472},{"c":279.8,"h":280,"l":279.582,"n":28,"o":280,"t":"2026-10-09T12:10:00Z","v":522,"vw":279.82087},{"c":279.9997,"h":279.9997,"l":279.9,"n":6,"o":279.9,"t":"2026-10-09T12:15:00Z","v":630,"vw":279.983083},{"c":279.9024,"h":279.9527,"l":279.37,"n":24,"o":279.9527,"t":"2026-10-09T12:20:00Z","v":1175,"vw":279.622028},{"c":279.8,"h":279.9,"l":279.8,"n":24,"o":279.9,"t":"2026-10-09T12:25:00Z","v":1009,"vw":279.877478},{"c":279.68,"h":280.54,"l":279.68,"n":78,"o":280,"t":"2026-10-09T12:30:00Z","v":4818,"vw":280.013232},{"c":279.8,"h":279.8,"l":279.8,"n":13,"o":279.8,"t":"2026-10-09T12:35:00Z","v":653,"vw":279.8},{"c":279.4,"h":279.69,"l":279.4,"n":137,"o":279.69,"t":"2026-10-09T12:40:00Z","v":1236,"vw":279.598888},{"c":279.01,"h":279.4372,"l":279.01,"n":31,"o":279.4372,"t":"2026-10-09T12:45:00Z","v":426,"vw":279.181566},{"c":279.03,"h":279.0377,"l":279.03,"n":36,"o":279.0377,"t":"2026-10-09T12:50:00Z","v":574,"vw":279.033182},{"c":279.94,"h":280,"l":279.48,"n":64,"o":279.48,"t":"2026-10-09T12:55:00Z","v":1791,"vw":279.676289},{"c":280.3352,"h":280.65,"l":280.25,"n":34,"o":280.25,"t":"2026-10-09T13:00:00Z","v":2093,"vw":280.346958},{"c":280.6,"h":280.6,"l":279.5015,"n":33,"o":280.4992,"t":"2026-10-09T13:05:00Z","v":779,"vw":280.153365},{"c":280.3,"h":280.6,"l":280.3,"n":25,"o":280.6,"t":"2026-10-09T13:10:00Z","v":354,"vw":280.446341},{"c":280.55,"h":280.55,"l":280,"n":43,"o":280,"t":"2026-10-09T13:15:00Z","v":3294,"vw":280.133396},{"c":280,"h":280.4,"l":279.6596,"n":100,"o":280.4,"t":"2026-10-09T13:20:00Z","v":5779,"vw":280.059282},{"c":280.13,"h":280.13,"l":279.3278,"n":71,"o":279.3278,"t":"2026-10-09T13:25:00Z","v":1566,"vw":279.951236},{"c":278.0594,"h":281.4999,"l":277.5,"n":2644,"o":280.13,"t":"2026-10-09T13:30:00Z","v":149405,"vw":279.661489},{"c":275.005,"h":277.78,"l":273,"n":2465,"o":277.52,"t":"2026-10-09T13:35:00Z","v":108987,"vw":274.891314},{"c":270.54,"h":275.025,"l":269.45,"n":3989,"o":275.025,"t":"2026-10-09T13:40:00Z","v":185521,"vw":271.522542},{"c":269.75,"h":270.68,"l":268.23,"n":2731,"o":270.54,"t":"2026-10-09T13:45:00Z","v":126395,"vw":269.438653},{"c":268.51,"h":270.6434,"l":268.5,"n":2498,"o":269.865,"t":"2026-10-09T13:50:00Z","v":116062,"vw":269.545609},{"c":271.325,"h":271.325,"l":268.35,"n":1749,"o":268.67,"t":"2026-10-09T13:55:00Z","v":92534,"vw":269.767101},{"c":270.58,"h":272,"l":269.16,"n":1433,"o":271.15,"t":"2026-10-09T14:00:00Z","v":78923,"vw":270.507447},{"c":269.09,"h":271.34,"l":269,"n":1571,"o":270.525,"t":"2026-10-09T14:05:00Z","v":60081,"vw":270.402275},{"c":268.9078,"h":269.3147,"l":267.6,"n":2430,"o":269.275,"t":"2026-10-09T14:10:00Z","v":104932,"vw":268.25655},{"c":269.225,"h":269.46,"l":268.69,"n":1169,"o":268.77,"t":"2026-10-09T14:15:00Z","v":33517,"vw":268.957937},{"c":269.015,"h":269.44,"l":268.5148,"n":1072,"o":269.22,"t":"2026-10-09T14:20:00Z","v":45278,"vw":268.982263},{"c":268.735,"h":269.15,"l":268.0138,"n":1144,"o":269.15,"t":"2026-10-09T14:25:00Z","v":30455,"vw":268.494266},{"c":269.24,"h":269.6,"l":268.6201,"n":1128,"o":268.735,"t":"2026-10-09T14:30:00Z","v":31944,"vw":269.106919},{"c":268.38,"h":269.2753,"l":268.26,"n":1366,"o":269.265,"t":"2026-10-09T14:35:00Z","v":42743,"vw":268.627118},{"c":268.84,"h":268.9,"l":267.66,"n":2083,"o":268.33,"t":"2026-10-09T14:40:00Z","v":138745,"vw":268.232745},{"c":268.14,"h":269.087,"l":267.28,"n":1527,"o":268.7421,"t":"2026-10-09T14:45:00Z","v":90419,"vw":268.007948},{"c":269.18,"h":269.45,"l":267.9,"n":975,"o":268,"t":"2026-10-09T14:50:00Z","v":35246,"vw":268.602625},{"c":269.0153,"h":269.8699,"l":269.0153,"n":839,"o":269.26,"t":"2026-10-09T14:55:00Z","v":26405,"vw":269.491917},{"c":269.7206,"h":269.84,"l":268.6206,"n":961,"o":268.97,"t":"2026-10-09T15:00:00Z","v":32722,"vw":269.234591},{"c":268.8634,"h":269.7306,"l":268.61,"n":1367,"o":269.72,"t":"2026-10-09T15:05:00Z","v":51373,"vw":269.040673},{"c":268.72,"h":269.27,"l":268.5,"n":2111,"o":268.91,"t":"2026-10-09T15:10:00Z","v":63532,"vw":268.874074},{"c":268.77,"h":269.1,"l":268.55,"n":2406,"o":268.82,"t":"2026-10-09T15:15:00Z","v":80644,"vw":268.844813},{"c":268.54,"h":269.02,"l":268.2,"n":1360,"o":268.88,"t":"2026-10-09T15:20:00Z","v":68342,"vw":268.821039},{"c":267.64,"h":268.34,"l":267.57,"n":1016,"o":268.1988,"t":"2026-10-09T15:25:00Z","v":30031,"vw":267.93458},{"c":267.29,"h":268.0036,"l":267.06,"n":1144,"o":267.5,"t":"2026-10-09T15:30:00Z","v":44014,"vw":267.407779},{"c":267.6,"h":267.835,"l":266.8,"n":1816,"o":267.1826,"t":"2026-10-09T15:35:00Z","v":65576,"vw":267.30164},{"c":267.23,"h":267.74,"l":267.02,"n":742,"o":267.7,"t":"2026-10-09T15:40:00Z","v":19831,"vw":267.391848},{"c":267.3199,"h":267.43,"l":267.0792,"n":647,"o":267.31,"t":"2026-10-09T15:45:00Z","v":16331,"vw":267.263811},{"c":267.26,"h":267.7019,"l":267.19,"n":888,"o":267.26,"t":"2026-10-09T15:50:00Z","v":28435,"vw":267.39607},{"c":267.05,"h":267.58,"l":267.05,"n":740,"o":267.41,"t":"2026-10-09T15:55:00Z","v":21975,"vw":267.377188},{"c":267.3,"h":267.3,"l":266.4,"n":1518,"o":267,"t":"2026-10-09T16:00:00Z","v":53353,"vw":266.75617},{"c":267.31,"h":268.38,"l":267.2242,"n":1055,"o":267.51,"t":"2026-10-09T16:05:00Z","v":49257,"vw":267.800719},{"c":266.89,"h":267.3497,"l":266.62,"n":785,"o":267.2,"t":"2026-10-09T16:10:00Z","v":21540,"vw":266.871881},{"c":266.6255,"h":267.4,"l":266.5501,"n":772,"o":266.755,"t":"2026-10-09T16:15:00Z","v":19473,"vw":266.934007},{"c":266.605,"h":266.8243,"l":266.5,"n":733,"o":266.57,"t":"2026-10-09T16:20:00Z","v":17174,"vw":266.646946},{"c":267.27,"h":267.29,"l":266.605,"n":708,"o":266.615,"t":"2026-10-09T16:25:00Z","v":18850,"vw":266.993725},{"c":267.2,"h":267.52,"l":267.145,"n":712,"o":267.145,"t":"2026-10-09T16:30:00Z","v":19131,"vw":267.326449},{"c":266.9,"h":267.29,"l":266.82,"n":696,"o":267.1875,"t":"2026-10-09T16:35:00Z","v":17681,"vw":267.151998},{"c":266.6094,"h":267.09,"l":266.39,"n":809,"o":266.855,"t":"2026-10-09T16:40:00Z","v":29401,"vw":266.7363},{"c":266.86,"h":266.9498,"l":266.3001,"n":769,"o":266.34,"t":"2026-10-09T16:45:00Z","v":26947,"vw":266.534057},{"c":266.5506,"h":267.2315,"l":266.5,"n":803,"o":266.93,"t":"2026-10-09T16:50:00Z","v":26104,"vw":266.902966},{"c":266.44,"h":266.6878,"l":266.14,"n":911,"o":266.52,"t":"2026-10-09T16:55:00Z","v":31623,"vw":266.343173},{"c":266.4656,"h":266.869,"l":266.3472,"n":750,"o":266.42,"t":"2026-10-09T17:00:00Z","v":24213,"vw":266.639785},{"c":266.43,"h":266.69,"l":266.24,"n":592,"o":266.4359,"t":"2026-10-09T17:05:00Z","v":19358,"vw":266.470872},{"c":266.8148,"h":266.8148,"l":266.25,"n":654,"o":266.425,"t":"2026-10-09T17:10:00Z","v":15872,"vw":266.580414},{"c":266.66,"h":267.01,"l":266.5487,"n":658,"o":266.775,"t":"2026-10-09T17:15:00Z","v":28360,"vw":266.751316},{"c":266.865,"h":267.1423,"l":266.35,"n":910,"o":266.57,"t":"2026-10-09T17:20:00Z","v":36183,"vw":266.559994},{"c":267.1,"h":267.6,"l":266.7351,"n":719,"o":266.81,"t":"2026-10-09T17:25:00Z","v":26072,"vw":267.188258},{"c":267.5039,"h":267.8,"l":266.95,"n":648,"o":266.95,"t":"2026-10-09T17:30:00Z","v":20021,"vw":267.431612},{"c":267.81,"h":267.83,"l":267.4,"n":588,"o":267.602,"t":"2026-10-09T17:35:00Z","v":22175,"vw":267.625698},{"c":267.73,"h":267.89,"l":267.63,"n":578,"o":267.89,"t":"2026-10-09T17:40:00Z","v":14355,"vw":267.759788},{"c":267.6254,"h":267.84,"l":267.48,"n":587,"o":267.63,"t":"2026-10-09T17:45:00Z","v":21741,"vw":267.636689},{"c":267.25,"h":267.9299,"l":267.07,"n":699,"o":267.74,"t":"2026-10-09T17:50:00Z","v":23915,"vw":267.752907},{"c":266.8563,"h":267.1675,"l":266.53,"n":921,"o":267.1,"t":"2026-10-09T17:55:00Z","v":30593,"vw":266.816464},{"c":265.8,"h":266.82,"l":265.75,"n":1840,"o":266.76,"t":"2026-10-09T18:00:00Z","v":63946,"vw":266.236353},{"c":266.6,"h":266.6,"l":265.6,"n":765,"o":265.76,"t":"2026-10-09T18:05:00Z","v":42124,"vw":266.143264},{"c":266.4,"h":266.73,"l":266.1201,"n":653,"o":266.4841,"t":"2026-10-09T18:10:00Z","v":27450,"vw":266.414679},{"c":266.15,"h":266.4899,"l":266.15,"n":511,"o":266.31,"t":"2026-10-09T18:15:00Z","v":17892,"vw":266.244784},{"c":266.5138,"h":266.7898,"l":266.16,"n":788,"o":266.16,"t":"2026-10-09T18:20:00Z","v":28846,"vw":266.451337},{"c":266.45,"h":266.71,"l":266.44,"n":582,"o":266.6897,"t":"2026-10-09T18:25:00Z","v":16996,"vw":266.591423},{"c":265.94,"h":266.5,"l":265.9,"n":808,"o":266.5,"t":"2026-10-09T18:30:00Z","v":23710,"vw":266.281715},{"c":266.4299,"h":266.57,"l":265.7801,"n":756,"o":265.98,"t":"2026-10-09T18:35:00Z","v":125366,"vw":265.979803},{"c":265.96,"h":266.4,"l":265.8,"n":615,"o":266.4,"t":"2026-10-09T18:40:00Z","v":21635,"vw":266.017888},{"c":266.62,"h":266.7199,"l":265.98,"n":674,"o":265.98,"t":"2026-10-09T18:45:00Z","v":21800,"vw":266.423796},{"c":266.96,"h":267.19,"l":266.5,"n":908,"o":266.7,"t":"2026-10-09T18:50:00Z","v":42750,"vw":266.849484},{"c":267.13,"h":267.33,"l":266.78,"n":619,"o":267.09,"t":"2026-10-09T18:55:00Z","v":25060,"vw":267.071456},{"c":267.465,"h":267.67,"l":267.12,"n":709,"o":267.2,"t":"2026-10-09T19:00:00Z","v":29873,"vw":267.390214},{"c":267.21,"h":267.5,"l":267.17,"n":641,"o":267.5,"t":"2026-10-09T19:05:00Z","v":17907,"vw":267.360576},{"c":267.26,"h":268.19,"l":267.19,"n":1054,"o":267.2077,"t":"2026-10-09T19:10:00Z","v":41095,"vw":267.727299},{"c":267.755,"h":268.0136,"l":267.15,"n":694,"o":267.29,"t":"2026-10-09T19:15:00Z","v":23893,"vw":267.495538},{"c":267.65,"h":267.9,"l":267.44,"n":654,"o":267.6334,"t":"2026-10-09T19:20:00Z","v":22681,"vw":267.683552},{"c":267.02,"h":267.71,"l":267.02,"n":711,"o":267.665,"t":"2026-10-09T19:25:00Z","v":27372,"vw":267.406692},{"c":266.9,"h":267.42,"l":266.745,"n":919,"o":267.13,"t":"2026-10-09T19:30:00Z","v":31514,"vw":266.974334},{"c":266.37,"h":266.88,"l":266.3,"n":1042,"o":266.88,"t":"2026-10-09T19:35:00Z","v":42104,"vw":266.491793},{"c":266.1,"h":266.62,"l":266.08,"n":1251,"o":266.3,"t":"2026-10-09T19:40:00Z","v":52850,"vw":266.348673},{"c":266,"h":266.3,"l":265.81,"n":2015,"o":266.1,"t":"2026-10-09T19:45:00Z","v":68005,"vw":266.06533},{"c":266.305,"h":266.69,"l":265.9,"n":2465,"o":266.06,"t":"2026-10-09T19:50:00Z","v":109874,"vw":266.369219},{"c":266.55,"h":266.93,"l":266.03,"n":5061,"o":266.2,"t":"2026-10-09T19:55:00Z","v":232217,"vw":266.430729},{"c":266.11,"h":266.49,"l":265.8,"n":187,"o":266.28,"t":"2026-10-09T20:00:00Z","v":286559,"vw":266.271138},{"c":266.1,"h":266.11,"l":266,"n":93,"o":266.11,"t":"2026-10-09T20:05:00Z","v":5969,"vw":266.073211},{"c":266.4,"h":266.4,"l":266.05,"n":71,"o":266.28,"t":"2026-10-09T20:10:00Z","v":3574,"vw":266.276482},{"c":266.28,"h":266.28,"l":266.28,"n":6,"o":266.28,"t":"2026-10-09T20:15:00Z","v":110,"vw":266.28},{"c":266.4225,"h":266.4225,"l":266.28,"n":41,"o":266.28,"t":"2026-10-09T20:20:00Z","v":2784,"vw":266.323848},{"c":266.28,"h":266.5,"l":266.28,"n":29,"o":266.5,"t":"2026-10-09T20:25:00Z","v":13250,"vw":266.282877},{"c":266.26,"h":266.2601,"l":266.26,"n":22,"o":266.2601,"t":"2026-10-09T20:30:00Z","v":398,"vw":266.26005},{"c":266.22,"h":266.3959,"l":266.0605,"n":48,"o":266.2442,"t":"2026-10-09T20:35:00Z","v":2498,"vw":266.237627},{"c":266.51,"h":266.51,"l":266.5,"n":11,"o":266.5,"t":"2026-10-09T20:55:00Z","v":595,"vw":266.506865},{"c":266.3149,"h":266.3149,"l":266.3149,"n":10,"o":266.3149,"t":"2026-10-09T21:00:00Z","v":220,"vw":266.3149},{"c":266.548,"h":266.5577,"l":266.3,"n":29,"o":266.32,"t":"2026-10-09T21:05:00Z","v":936,"vw":266.433567},{"c":266.3,"h":266.3,"l":266.3,"n":7,"o":266.3,"t":"2026-10-09T21:10:00Z","v":127,"vw":266.3},{"c":266.3,"h":266.3,"l":266.3,"n":21,"o":266.3,"t":"2026-10-09T21:15:00Z","v":1201,"vw":266.3},{"c":266.4,"h":266.45,"l":266.4,"n":16,"o":266.45,"t":"2026-10-09T21:20:00Z","v":548,"vw":266.428304},{"c":266.27,"h":266.4,"l":266.25,"n":20,"o":266.4,"t":"2026-10-09T21:25:00Z","v":520,"vw":266.289542},{"c":266.25,"h":266.25,"l":266.25,"n":12,"o":266.25,"t":"2026-10-09T21:30:00Z","v":125,"vw":266.25},{"c":266.1,"h":266.1,"l":266.1,"n":7,"o":266.1,"t":"2026-10-09T21:55:00Z","v":242,"vw":266.1},{"c":266.0286,"h":266.23,"l":266.0286,"n":9,"o":266.23,"t":"2026-10-09T22:00:00Z","v":310,"vw":266.108205},{"c":265.91,"h":266.01,"l":265.8,"n":112,"o":266.0001,"t":"2026-10-09T22:05:00Z","v":3462,"vw":265.975389},{"c":265.89,"h":265.89,"l":265.85,"n":20,"o":265.85,"t":"2026-10-09T22:10:00Z","v":447,"vw":265.869417},{"c":265.8598,"h":265.8598,"l":265.8598,"n":7,"o":265.8598,"t":"2026-10-09T22:15:00Z","v":1420,"vw":265.8598},{"c":265.9199,"h":265.92,"l":265.8,"n":12,"o":265.8,"t":"2026-10-09T22:20:00Z","v":514,"vw":265.856051},{"c":265.88,"h":265.88,"l":265.88,"n":10,"o":265.88,"t":"2026-10-09T22:25:00Z","v":251,"vw":265.88},{"c":265.92,"h":265.92,"l":265.92,"n":6,"o":265.92,"t":"2026-10-09T22:30:00Z","v":175,"vw":265.92},{"c":266.0412,"h":266.0412,"l":266.0412,"n":7,"o":266.0412,"t":"2026-10-09T22:35:00Z","v":167,"vw":266.0412},{"c":266.1,"h":266.1,"l":266.1,"n":4,"o":266.1,"t":"2026-10-09T22:40:00Z","v":129,"vw":266.1},{"c":266.1,"h":266.1,"l":266.1,"n":3,"o":266.1,"t":"2026-10-09T22:45:00Z","v":103,"vw":266.1},{"c":266.14,"h":266.14,"l":265.9247,"n":11,"o":265.9247,"t":"2026-10-09T22:50:00Z","v":1890,"vw":265.936332},{"c":266.13,"h":266.13,"l":266.13,"n":5,"o":266.13,"t":"2026-10-09T22:55:00Z","v":216,"vw":266.13},{"c":265.9247,"h":265.9247,"l":265.9247,"n":7,"o":265.9247,"t":"2026-10-09T23:05:00Z","v":2007,"vw":265.9247},{"c":266.18,"h":266.18,"l":266.18,"n":3,"o":266.18,"t":"2026-10-09T23:20:00Z","v":103,"vw":266.18},{"c":266.2,"h":266.2,"l":266.2,"n":3,"o":266.2,"t":"2026-10-09T23:25:00Z","v":220,"vw":266.2},{"c":266.28,"h":266.28,"l":266.28,"n":5,"o":266.28,"t":"2026-10-09T23:35:00Z","v":282,"vw":266.28},{"c":265.93,"h":266.22,"l":265.93,"n":31,"o":266.22,"t":"2026-10-09T23:40:00Z","v":970,"vw":266.027143},{"c":266.12,"h":266.4183,"l":265.92,"n":27,"o":266.4183,"t":"2026-10-09T23:50:00Z","v":876,"vw":266.12144},{"c":265.93,"h":266.15,"l":265.93,"n":55,"o":266,"t":"2026-10-09T23:55:00Z","v":1022,"vw":266.003356},{"c":265.5,"h":269.3,"l":265.0375,"n":1048,"o":269.3,"t":"2026-10-12T08:00:00Z","v":19407,"vw":266.414865},{"c":265.49,"h":265.49,"l":265.49,"n":2,"o":265.49,"t":"2026-10-12T08:05:00Z","v":120,"vw":265.49},{"c":265.2,"h":265.2,"l":265.2,"n":7,"o":265.2,"t":"2026-10-12T08:10:00Z","v":328,"vw":265.2},{"c":265,"h":265.49,"l":265,"n":73,"o":265.49,"t":"2026-10-12T08:15:00Z","v":2376,"vw":265.025668},{"c":264,"h":264.3,"l":264,"n":54,"o":264.3,"t":"2026-10-12T08:20:00Z","v":1121,"vw":264.215171},{"c":264.1,"h":264.1,"l":264.09,"n":7,"o":264.09,"t":"2026-10-12T08:25:00Z","v":287,"vw":264.095},{"c":263.8,"h":264.04,"l":263.7983,"n":31,"o":264.01,"t":"2026-10-12T08:30:00Z","v":1592,"vw":263.858808},{"c":263.58,"h":263.63,"l":263.15,"n":13,"o":263.15,"t":"2026-10-12T08:35:00Z","v":1124,"vw":263.417603},{"c":263.55,"h":263.55,"l":263.55,"n":5,"o":263.55,"t":"2026-10-12T08:40:00Z","v":216,"vw":263.55},{"c":263.1,"h":263.55,"l":263.1,"n":17,"o":263.55,"t":"2026-10-12T08:45:00Z","v":523,"vw":263.382714},{"c":262.08,"h":263,"l":262.08,"n":63,"o":263,"t":"2026-10-12T08:50:00Z","v":2371,"vw":262.15931},{"c":262.54,"h":262.54,"l":262.54,"n":8,"o":262.54,"t":"2026-10-12T08:55:00Z","v":301,"vw":262.54},{"c":262.81,"h":262.81,"l":262.13,"n":19,"o":262.65,"t":"2026-10-12T09:00:00Z","v":974,"vw":262.643334},{"c":263.44,"h":263.44,"l":263.25,"n":9,"o":263.25,"t":"2026-10-12T09:05:00Z","v":416,"vw":263.304286},{"c":263.5,"h":263.5,"l":263.5,"n":3,"o":263.5,"t":"2026-10-12T09:15:00Z","v":135,"vw":263.5},{"c":263.7,"h":263.7,"l":263.7,"n":2,"o":263.7,"t":"2026-10-12T09:20:00Z","v":109,"vw":263.7},{"c":263,"h":263,"l":262.9,"n":11,"o":262.9,"t":"2026-10-12T09:40:00Z","v":509,"vw":262.955555},{"c":263.01,"h":263.01,"l":263.01,"n":6,"o":263.01,"t":"2026-10-12T10:00:00Z","v":156,"vw":263.01},{"c":262.6,"h":262.6,"l":262.6,"n":5,"o":262.6,"t":"2026-10-12T10:05:00Z","v":490,"vw":262.6},{"c":262.6,"h":262.6,"l":262.6,"n":4,"o":262.6,"t":"2026-10-12T10:10:00Z","v":147,"vw":262.6},{"c":262.36,"h":262.36,"l":262.36,"n":3,"o":262.36,"t":"2026-10-12T10:15:00Z","v":1291,"vw":262.36},{"c":262.9,"h":262.9,"l":262.5523,"n":20,"o":262.5523,"t":"2026-10-12T10:20:00Z","v":598,"vw":262.695109},{"c":262.71,"h":262.72,"l":262.71,"n":14,"o":262.72,"t":"2026-10-12T10:25:00Z","v":354,"vw":262.715},{"c":263.33,"h":263.33,"l":263.33,"n":2,"o":263.33,"t":"2026-10-12T10:45:00Z","v":102,"vw":263.33},{"c":262,"h":263.183,"l":262,"n":245,"o":263.04,"t":"2026-10-12T11:00:00Z","v":5150,"vw":262.734399},{"c":262.8123,"h":262.8123,"l":262.8123,"n":5,"o":262.8123,"t":"2026-10-12T11:05:00Z","v":255,"vw":262.8123},{"c":262,"h":262,"l":262,"n":2,"o":262,"t":"2026-10-12T11:10:00Z","v":201,"vw":262},{"c":262.5,"h":262.5,"l":262.5,"n":21,"o":262.5,"t":"2026-10-12T11:25:00Z","v":358,"vw":262.5},{"c":262,"h":262,"l":262,"n":25,"o":262,"t":"2026-10-12T11:30:00Z","v":266,"vw":262},{"c":261.91,"h":262.63,"l":261.91,"n":29,"o":262.63,"t":"2026-10-12T11:35:00Z","v":515,"vw":262.27},{"c":262.5,"h":262.5,"l":261.9185,"n":14,"o":261.9185,"t":"2026-10-12T11:40:00Z","v":361,"vw":262.235682},{"c":262.9156,"h":262.9156,"l":262.9156,"n":13,"o":262.9156,"t":"2026-10-12T11:50:00Z","v":320,"vw":262.9156},{"c":262.3,"h":262.3,"l":262.3,"n":6,"o":262.3,"t":"2026-10-12T12:00:00Z","v":516,"vw":262.3},{"c":261.99,"h":262.15,"l":261.99,"n":35,"o":262.15,"t":"2026-10-12T12:05:00Z","v":358,"vw":262.086},{"c":263.1,"h":263.1,"l":262.7,"n":32,"o":262.7,"t":"2026-10-12T12:10:00Z","v":1220,"vw":262.888484},{"c":263,"h":263.1,"l":262.83,"n":18,"o":262.83,"t":"2026-10-12T12:20:00Z","v":727,"vw":263.003663},{"c":262,"h":262,"l":261.884,"n":49,"o":261.884,"t":"2026-10-12T12:25:00Z","v":1005,"vw":261.961333},{"c":262.5,"h":262.5,"l":262.42,"n":21,"o":262.44,"t":"2026-10-12T12:30:00Z","v":791,"vw":262.472},{"c":262.39,"h":262.46,"l":262.39,"n":9,"o":262.46,"t":"2026-10-12T12:35:00Z","v":352,"vw":262.413333},{"c":261.6,"h":262.5,"l":261.6,"n":16,"o":262.5,"t":"2026-10-12T12:45:00Z","v":1337,"vw":261.681818},{"c":262.1494,"h":262.1494,"l":262.1494,"n":10,"o":262.1494,"t":"2026-10-12T12:50:00Z","v":167,"vw":262.1494},{"c":262.11,"h":262.5,"l":262.11,"n":31,"o":262.5,"t":"2026-10-12T12:55:00Z","v":1181,"vw":262.367059},{"c":262.7,"h":262.8,"l":262,"n":23,"o":262,"t":"2026-10-12T13:00:00Z","v":855,"vw":262.484015},{"c":263.297,"h":263.297,"l":262.8,"n":47,"o":262.92,"t":"2026-10-12T13:05:00Z","v":899,"vw":262.984909},{"c":263.096,"h":263.096,"l":263.096,"n":10,"o":263.096,"t":"2026-10-12T13:15:00Z","v":179,"vw":263.096},{"c":263.0985,"h":263.0985,"l":262.52,"n":32,"o":262.52,"t":"2026-10-12T13:20:00Z","v":472,"vw":262.80925},{"c":261.51,"h":261.51,"l":261.5,"n":37,"o":261.5,"t":"2026-10-12T13:25:00Z","v":631,"vw":261.506262},{"c":258.85,"h":261.17,"l":257.63,"n":4309,"o":260.56,"t":"2026-10-12T13:30:00Z","v":176008,"vw":259.680175},{"c":262.9553,"h":262.9553,"l":258.6722,"n":2275,"o":258.8,"t":"2026-10-12T13:35:00Z","v":123875,"vw":260.364477},{"c":261.04,"h":263.24,"l":260.5975,"n":2215,"o":262.73,"t":"2026-10-12T13:40:00Z","v":94389,"vw":261.954527},{"c":259.7601,"h":261.49,"l":259.3801,"n":1560,"o":261.015,"t":"2026-10-12T13:45:00Z","v":43192,"vw":260.290396},{"c":259.24,"h":260.22,"l":258.84,"n":1430,"o":259.875,"t":"2026-10-12T13:50:00Z","v":42771,"vw":259.513785},{"c":258.71,"h":260.07,"l":258.68,"n":1399,"o":259.36,"t":"2026-10-12T13:55:00Z","v":56442,"vw":259.510441},{"c":257.54,"h":259.06,"l":257.25,"n":1964,"o":258.655,"t":"2026-10-12T14:00:00Z","v":66815,"vw":257.851561},{"c":256.11,"h":257.7,"l":255.89,"n":2294,"o":257.54,"t":"2026-10-12T14:05:00Z","v":69085,"vw":256.469635},{"c":257.825,"h":257.915,"l":256.195,"n":1287,"o":256.195,"t":"2026-10-12T14:10:00Z","v":48851,"vw":257.127101},{"c":257.42,"h":258.38,"l":257.25,"n":1210,"o":257.93,"t":"2026-10-12T14:15:00Z","v":40761,"vw":257.901266},{"c":256.46,"h":257.6977,"l":256.27,"n":1101,"o":257.555,"t":"2026-10-12T14:20:00Z","v":30912,"vw":257.069886},{"c":256.44,"h":256.8232,"l":256.165,"n":1571,"o":256.465,"t":"2026-10-12T14:25:00Z","v":75337,"vw":256.571204},{"c":255.7,"h":256.375,"l":255.39,"n":1838,"o":256.26,"t":"2026-10-12T14:30:00Z","v":72430,"vw":255.886606},{"c":256.15,"h":256.4299,"l":255.46,"n":1395,"o":255.75,"t":"2026-10-12T14:35:00Z","v":50693,"vw":255.931885},{"c":256.46,"h":256.98,"l":256,"n":1095,"o":256.01,"t":"2026-10-12T14:40:00Z","v":43211,"vw":256.532246},{"c":256.08,"h":256.6799,"l":256,"n":894,"o":256.555,"t":"2026-10-12T14:45:00Z","v":25188,"vw":256.353714},{"c":256.07,"h":256.28,"l":255.72,"n":909,"o":255.96,"t":"2026-10-12T14:50:00Z","v":25707,"vw":256.019882},{"c":255.8,"h":256.095,"l":255.5,"n":912,"o":256.095,"t":"2026-10-12T14:55:00Z","v":28985,"vw":255.811182},{"c":255.9299,"h":255.9299,"l":255.5,"n":1074,"o":255.79,"t":"2026-10-12T15:00:00Z","v":34060,"vw":255.66991},{"c":256,"h":256.88,"l":255.616,"n":1209,"o":255.72,"t":"2026-10-12T15:05:00Z","v":42643,"vw":256.212286},{"c":255.66,"h":256.26,"l":255.4,"n":1065,"o":255.82,"t":"2026-10-12T15:10:00Z","v":39418,"vw":255.777825},{"c":256.1,"h":256.6882,"l":255.79,"n":799,"o":255.88,"t":"2026-10-12T15:15:00Z","v":25932,"vw":256.222999},{"c":256.53,"h":256.79,"l":256,"n":969,"o":256.1,"t":"2026-10-12T15:20:00Z","v":31936,"vw":256.359904},{"c":256.59,"h":257.01,"l":256.34,"n":1104,"o":256.3402,"t":"2026-10-12T15:25:00Z","v":58989,"vw":256.677753},{"c":256.3925,"h":256.725,"l":255.8,"n":1004,"o":256.635,"t":"2026-10-12T15:30:00Z","v":44549,"vw":256.238404},{"c":256.62,"h":257.01,"l":256.18,"n":750,"o":256.2911,"t":"2026-10-12T15:35:00Z","v":27547,"vw":256.489298},{"c":256.8009,"h":256.8009,"l":256.17,"n":853,"o":256.66,"t":"2026-10-12T15:40:00Z","v":34024,"vw":256.484646},{"c":256.4403,"h":257.35,"l":256.2201,"n":811,"o":256.795,"t":"2026-10-12T15:45:00Z","v":23123,"vw":256.855082},{"c":256.33,"h":256.68,"l":256.1401,"n":564,"o":256.38,"t":"2026-10-12T15:50:00Z","v":17821,"vw":256.469657},{"c":256.71,"h":256.9147,"l":256.42,"n":557,"o":256.42,"t":"2026-10-12T15:55:00Z","v":16300,"vw":256.720097},{"c":256.61,"h":256.69,"l":256.1,"n":711,"o":256.57,"t":"2026-10-12T16:00:00Z","v":39569,"vw":256.349472},{"c":256.38,"h":256.88,"l":256.255,"n":663,"o":256.485,"t":"2026-10-12T16:05:00Z","v":23955,"vw":256.484943},{"c":255.785,"h":256.43,"l":255.72,"n":891,"o":256.283,"t":"2026-10-12T16:10:00Z","v":31903,"vw":256.052865},{"c":256.41,"h":256.64,"l":255.75,"n":723,"o":255.79,"t":"2026-10-12T16:15:00Z","v":28311,"vw":256.287181},{"c":256,"h":256.69,"l":255.85,"n":614,"o":256.39,"t":"2026-10-12T16:20:00Z","v":20336,"vw":256.318448},{"c":256.03,"h":256.2,"l":255.76,"n":457,"o":255.92,"t":"2026-10-12T16:25:00Z","v":12023,"vw":256.000047},{"c":255.84,"h":256.26,"l":255.84,"n":469,"o":256.0325,"t":"2026-10-12T16:30:00Z","v":11542,"vw":256.030529},{"c":256.19,"h":256.4915,"l":256.01,"n":649,"o":256.01,"t":"2026-10-12T16:35:00Z","v":30785,"vw":256.1948},{"c":255.9233,"h":256.33,"l":255.5,"n":774,"o":256.23,"t":"2026-10-12T16:40:00Z","v":25654,"vw":255.856762},{"c":255.49,"h":256,"l":255.49,"n":768,"o":255.83,"t":"2026-10-12T16:45:00Z","v":21955,"vw":255.672206},{"c":255.88,"h":256.35,"l":255.1027,"n":1352,"o":255.4,"t":"2026-10-12T16:50:00Z","v":49882,"vw":255.643949},{"c":255.795,"h":256.12,"l":255.67,"n":610,"o":256.01,"t":"2026-10-12T16:55:00Z","v":18622,"vw":255.926689},{"c":256.235,"h":256.35,"l":255.575,"n":665,"o":255.84,"t":"2026-10-12T17:00:00Z","v":44899,"vw":255.974839},{"c":256.235,"h":256.61,"l":256.0956,"n":783,"o":256.2,"t":"2026-10-12T17:05:00Z","v":31172,"vw":256.374846},{"c":256.2403,"h":256.69,"l":256,"n":534,"o":256.25,"t":"2026-10-12T17:10:00Z","v":14522,"vw":256.254041},{"c":256.04,"h":256.145,"l":255.76,"n":510,"o":256.145,"t":"2026-10-12T17:15:00Z","v":12179,"vw":255.955821},{"c":255.9,"h":256.1499,"l":255.59,"n":618,"o":255.9,"t":"2026-10-12T17:20:00Z","v":19252,"vw":255.936437},{"c":255.615,"h":255.85,"l":255.5,"n":579,"o":255.85,"t":"2026-10-12T17:25:00Z","v":17256,"vw":255.622478},{"c":255.705,"h":255.9888,"l":255.61,"n":378,"o":255.615,"t":"2026-10-12T17:30:00Z","v":11078,"vw":255.758978},{"c":255.51,"h":255.705,"l":255.18,"n":754,"o":255.6,"t":"2026-10-12T17:35:00Z","v":36198,"vw":255.397981},{"c":255.25,"h":255.75,"l":255.15,"n":532,"o":255.6434,"t":"2026-10-12T17:40:00Z","v":15235,"vw":255.490094},{"c":255.485,"h":255.69,"l":255.13,"n":461,"o":255.3,"t":"2026-10-12T17:45:00Z","v":27004,"vw":255.437888},{"c":255.65,"h":255.79,"l":255.45,"n":431,"o":255.59,"t":"2026-10-12T17:50:00Z","v":11848,"vw":255.646793},{"c":255.6574,"h":255.86,"l":255.57,"n":693,"o":255.735,"t":"2026-10-12T17:55:00Z","v":12361,"vw":255.690788},{"c":255.07,"h":255.78,"l":255.05,"n":745,"o":255.705,"t":"2026-10-12T18:00:00Z","v":25617,"vw":255.550819},{"c":254.86,"h":255.1,"l":254.79,"n":1961,"o":255.1,"t":"2026-10-12T18:05:00Z","v":51441,"vw":254.959375},{"c":254.83,"h":255.03,"l":254.61,"n":672,"o":254.85,"t":"2026-10-12T18:10:00Z","v":21436,"vw":254.890505},{"c":254.745,"h":254.83,"l":254.57,"n":592,"o":254.76,"t":"2026-10-12T18:15:00Z","v":17682,"vw":254.700152},{"c":254.565,"h":254.7899,"l":254.25,"n":904,"o":254.74,"t":"2026-10-12T18:20:00Z","v":41287,"vw":254.491465},{"c":254.39,"h":254.69,"l":254.34,"n":864,"o":254.48,"t":"2026-10-12T18:25:00Z","v":37459,"vw":254.548266},{"c":254.31,"h":254.3825,"l":254.09,"n":871,"o":254.3825,"t":"2026-10-12T18:30:00Z","v":34126,"vw":254.196084},{"c":254.28,"h":254.53,"l":254.28,"n":597,"o":254.31,"t":"2026-10-12T18:35:00Z","v":12816,"vw":254.400198},{"c":254.51,"h":254.835,"l":254.2,"n":660,"o":254.28,"t":"2026-10-12T18:40:00Z","v":21897,"vw":254.545645},{"c":253.935,"h":254.6,"l":253.8,"n":876,"o":254.53,"t":"2026-10-12T18:45:00Z","v":27536,"vw":254.18831},{"c":253.755,"h":253.965,"l":253.34,"n":1395,"o":253.91,"t":"2026-10-12T18:50:00Z","v":65458,"vw":253.653555},{"c":253.785,"h":254.075,"l":253.68,"n":686,"o":253.86,"t":"2026-10-12T18:55:00Z","v":26371,"vw":253.869851},{"c":254.42,"h":254.42,"l":253.65,"n":899,"o":253.68,"t":"2026-10-12T19:00:00Z","v":31509,"vw":254.083261},{"c":253.88,"h":254.9023,"l":253.87,"n":1095,"o":254.48,"t":"2026-10-12T19:05:00Z","v":39444,"vw":254.403574},{"c":254.394,"h":254.42,"l":253.8,"n":746,"o":253.82,"t":"2026-10-12T19:10:00Z","v":19341,"vw":254.089051},{"c":254.23,"h":254.3,"l":253.97,"n":653,"o":254.22,"t":"2026-10-12T19:15:00Z","v":18290,"vw":254.098417},{"c":254.525,"h":254.62,"l":254.16,"n":842,"o":254.31,"t":"2026-10-12T19:20:00Z","v":28827,"vw":254.349463},{"c":255.025,"h":255.36,"l":254.585,"n":1202,"o":254.63,"t":"2026-10-12T19:25:00Z","v":37697,"vw":254.967756},{"c":254.92,"h":255.155,"l":254.64,"n":1115,"o":255.11,"t":"2026-10-12T19:30:00Z","v":34245,"vw":254.885144},{"c":254.88,"h":255.21,"l":254.795,"n":848,"o":254.905,"t":"2026-10-12T19:35:00Z","v":32662,"vw":255.032686},{"c":254.2425,"h":254.9661,"l":254.11,"n":1094,"o":254.85,"t":"2026-10-12T19:40:00Z","v":39265,"vw":254.587097},{"c":254.15,"h":254.695,"l":253.89,"n":1305,"o":254.33,"t":"2026-10-12T19:45:00Z","v":83966,"vw":254.370638},{"c":254.815,"h":254.91,"l":254.17,"n":1948,"o":254.24,"t":"2026-10-12T19:50:00Z","v":86927,"vw":254.411651},{"c":255.05,"h":255.49,"l":254.585,"n":4814,"o":254.805,"t":"2026-10-12T19:55:00Z","v":242435,"vw":255.240486},{"c":255.24,"h":255.5,"l":254.6439,"n":105,"o":255.24,"t":"2026-10-12T20:00:00Z","v":329785,"vw":255.239521},{"c":254.5,"h":255.61,"l":254.44,"n":111,"o":255.03,"t":"2026-10-12T20:05:00Z","v":4550,"vw":254.638356},{"c":254.5001,"h":254.5001,"l":254.19,"n":39,"o":254.19,"t":"2026-10-12T20:10:00Z","v":2437,"vw":254.333637},{"c":253.88,"h":253.88,"l":253.88,"n":3,"o":253.88,"t":"2026-10-12T20:20:00Z","v":121,"vw":253.88},{"c":254.8,"h":255.24,"l":254.8,"n":7,"o":255.24,"t":"2026-10-12T20:25:00Z","v":17634,"vw":255.22748},{"c":254.5,"h":254.5,"l":254.5,"n":6,"o":254.5,"t":"2026-10-12T20:30:00Z","v":209,"vw":254.5},{"c":255.24,"h":255.24,"l":254.06,"n":56,"o":254.52,"t":"2026-10-12T20:35:00Z","v":2772,"vw":254.873285},{"c":254.85,"h":254.85,"l":254.85,"n":6,"o":254.85,"t":"2026-10-12T21:00:00Z","v":107,"vw":254.85},{"c":254.96,"h":254.97,"l":254.9,"n":24,"o":254.9,"t":"2026-10-12T21:05:00Z","v":1136,"vw":254.924285},{"c":254.5,"h":254.5,"l":254.5,"n":11,"o":254.5,"t":"2026-10-12T21:10:00Z","v":229,"vw":254.5},{"c":254.73,"h":254.73,"l":254.73,"n":15,"o":254.73,"t":"2026-10-12T21:15:00Z","v":218,"vw":254.73},{"c":254.5,"h":254.5001,"l":254.5,"n":17,"o":254.5001,"t":"2026-10-12T21:25:00Z","v":308,"vw":254.50005},{"c":254.23,"h":254.23,"l":253.88,"n":16,"o":253.88,"t":"2026-10-12T21:40:00Z","v":528,"vw":254.047232},{"c":254.3,"h":254.3,"l":254.3,"n":16,"o":254.3,"t":"2026-10-12T22:00:00Z","v":313,"vw":254.3},{"c":254.0975,"h":254.0975,"l":254.0975,"n":3,"o":254.0975,"t":"2026-10-12T22:05:00Z","v":106,"vw":254.0975},{"c":254.8264,"h":254.8264,"l":254.8264,"n":4,"o":254.8264,"t":"2026-10-12T22:10:00Z","v":283,"vw":254.8264},{"c":255,"h":255,"l":255,"n":1,"o":255,"t":"2026-10-12T22:15:00Z","v":100,"vw":255},{"c":254.8,"h":254.8,"l":254.8,"n":6,"o":254.8,"t":"2026-10-12T22:30:00Z","v":455,"vw":254.8},{"c":254.92,"h":254.92,"l":254.92,"n":3,"o":254.92,"t":"2026-10-12T22:45:00Z","v":103,"vw":254.92},{"c":253.88,"h":254.0512,"l":253.88,"n":11,"o":254.0512,"t":"2026-10-12T23:00:00Z","v":342,"vw":253.994133},{"c":253.84,"h":253.84,"l":253.84,"n":10,"o":253.84,"t":"2026-10-12T23:05:00Z","v":213,"vw":253.84},{"c":253.4674,"h":253.4955,"l":253.4674,"n":9,"o":253.4955,"t":"2026-10-12T23:10:00Z","v":497,"vw":253.476209},{"c":253.6,"h":253.61,"l":253.6,"n":25,"o":253.61,"t":"2026-10-12T23:15:00Z","v":467,"vw":253.606269},{"c":253.04,"h":253.04,"l":253.04,"n":105,"o":253.04,"t":"2026-10-12T23:30:00Z","v":1023,"vw":253.04},{"c":252.32,"h":252.36,"l":252.32,"n":24,"o":252.36,"t":"2026-10-12T23:50:00Z","v":831,"vw":252.34},{"c":252.61,"h":252.61,"l":252.31,"n":40,"o":252.6,"t":"2026-10-12T23:55:00Z","v":1567,"vw":252.377642},{"c":249.19,"h":251.33,"l":247.5,"n":1691,"o":250.56,"t":"2026-10-13T08:00:00Z","v":26407,"vw":249.376393},{"c":249.5,"h":249.5,"l":249,"n":61,"o":249.2,"t":"2026-10-13T08:05:00Z","v":6330,"vw":249.448806},{"c":250.38,"h":250.38,"l":249.9,"n":187,"o":249.9,"t":"2026-10-13T08:10:00Z","v":3014,"vw":250.232616},{"c":250.37,"h":250.37,"l":250.2,"n":14,"o":250.2,"t":"2026-10-13T08:20:00Z","v":676,"vw":250.320147},{"c":250.44,"h":250.56,"l":250,"n":100,"o":250.37,"t":"2026-10-13T08:25:00Z","v":4556,"vw":250.255615},{"c":250.15,"h":250.15,"l":250,"n":42,"o":250.03,"t":"2026-10-13T08:30:00Z","v":1803,"vw":250.030337},{"c":250,"h":250.61,"l":250,"n":95,"o":250.39,"t":"2026-10-13T08:40:00Z","v":4866,"vw":250.22561},{"c":250.67,"h":250.97,"l":250.35,"n":72,"o":250.36,"t":"2026-10-13T08:45:00Z","v":3715,"vw":250.517161},{"c":250.22,"h":251,"l":250.22,"n":27,"o":250.55,"t":"2026-10-13T08:50:00Z","v":1195,"vw":250.561145},{"c":250.23,"h":250.23,"l":250.23,"n":5,"o":250.23,"t":"2026-10-13T08:55:00Z","v":121,"vw":250.23},{"c":249,"h":250,"l":249,"n":132,"o":250,"t":"2026-10-13T09:00:00Z","v":2250,"vw":249.306452},{"c":250.02,"h":250.5,"l":249,"n":108,"o":249.15,"t":"2026-10-13T09:05:00Z","v":4361,"vw":249.510918},{"c":251,"h":251,"l":251,"n":1,"o":251,"t":"2026-10-13T09:35:00Z","v":100,"vw":251},{"c":249,"h":250.47,"l":249,"n":101,"o":250.47,"t":"2026-10-13T09:40:00Z","v":2809,"vw":249.312931},{"c":251.5,"h":251.5,"l":250.98,"n":435,"o":250.98,"t":"2026-10-13T09:55:00Z","v":4885,"vw":251.311855},{"c":250.5,"h":250.5,"l":250.5,"n":12,"o":250.5,"t":"2026-10-13T10:00:00Z","v":256,"vw":250.5},{"c":250,"h":250,"l":250,"n":9,"o":250,"t":"2026-10-13T10:05:00Z","v":214,"vw":250},{"c":250,"h":250,"l":250,"n":3,"o":250,"t":"2026-10-13T10:10:00Z","v":135,"vw":250},{"c":249.75,"h":249.75,"l":249.75,"n":2,"o":249.75,"t":"2026-10-13T10:20:00Z","v":488,"vw":249.75},{"c":250,"h":250,"l":250,"n":28,"o":250,"t":"2026-10-13T10:25:00Z","v":2138,"vw":250},{"c":249.6,"h":250,"l":249.6,"n":10,"o":250,"t":"2026-10-13T10:40:00Z","v":295,"vw":249.8},{"c":249,"h":249,"l":249,"n":1,"o":249,"t":"2026-10-13T10:45:00Z","v":321,"vw":249},{"c":249.32,"h":249.38,"l":249.32,"n":18,"o":249.38,"t":"2026-10-13T10:55:00Z","v":366,"vw":249.35},{"c":248.4085,"h":249.79,"l":248.3,"n":245,"o":249.395,"t":"2026-10-13T11:00:00Z","v":5145,"vw":249.035147},{"c":249.67,"h":249.67,"l":248.31,"n":29,"o":248.31,"t":"2026-10-13T11:05:00Z","v":1106,"vw":248.622653},{"c":248.03,"h":248.5,"l":248.03,"n":200,"o":248.5,"t":"2026-10-13T11:10:00Z","v":3841,"vw":248.252935},{"c":247.6,"h":248.43,"l":247.5,"n":97,"o":248.03,"t":"2026-10-13T11:15:00Z","v":6098,"vw":247.760596},{"c":248.03,"h":248.03,"l":247.155,"n":44,"o":247.5,"t":"2026-10-13T11:20:00Z","v":1037,"vw":247.7025},{"c":248,"h":248.6,"l":247.3722,"n":39,"o":248.6,"t":"2026-10-13T11:25:00Z","v":2704,"vw":248.18621},{"c":247.66,"h":248.02,"l":247.66,"n":61,"o":248.02,"t":"2026-10-13T11:30:00Z","v":1105,"vw":247.84},{"c":248,"h":248,"l":247.6,"n":43,"o":247.8,"t":"2026-10-13T11:40:00Z","v":778,"vw":247.832525},{"c":248.1,"h":248.1,"l":247.73,"n":30,"o":247.73,"t":"2026-10-13T11:45:00Z","v":1073,"vw":247.981342},{"c":248,"h":248,"l":248,"n":3,"o":248,"t":"2026-10-13T11:50:00Z","v":126,"vw":248},{"c":247.5,"h":247.75,"l":247.5,"n":47,"o":247.75,"t":"2026-10-13T11:55:00Z","v":849,"vw":247.689036},{"c":247.4028,"h":247.4028,"l":247.4,"n":36,"o":247.4,"t":"2026-10-13T12:00:00Z","v":652,"vw":247.401867},{"c":247.4001,"h":248,"l":247.4001,"n":111,"o":247.74,"t":"2026-10-13T12:05:00Z","v":2551,"vw":247.815334},{"c":247,"h":247.12,"l":247,"n":120,"o":247.12,"t":"2026-10-13T12:10:00Z","v":1461,"vw":247.048287},{"c":247.5,"h":247.5,"l":247.5,"n":32,"o":247.5,"t":"2026-10-13T12:15:00Z","v":783,"vw":247.5},{"c":247.1,"h":247.1,"l":247,"n":38,"o":247,"t":"2026-10-13T12:25:00Z","v":1583,"vw":247.01},{"c":246.8,"h":246.8,"l":246.8,"n":19,"o":246.8,"t":"2026-10-13T12:30:00Z","v":414,"vw":246.8},{"c":247,"h":247.38,"l":246.6509,"n":56,"o":246.6524,"t":"2026-10-13T12:35:00Z","v":1656,"vw":246.956911},{"c":247,"h":247,"l":247,"n":37,"o":247,"t":"2026-10-13T12:40:00Z","v":847,"vw":247},{"c":245.33,"h":247.2,"l":245.33,"n":331,"o":247.2,"t":"2026-10-13T12:45:00Z","v":6027,"vw":246.014122},{"c":246.6,"h":246.6,"l":246.6,"n":6,"o":246.6,"t":"2026-10-13T12:50:00Z","v":137,"vw":246.6},{"c":246.44,"h":246.44,"l":246.22,"n":35,"o":246.22,"t":"2026-10-13T12:55:00Z","v":3511,"vw":246.429846},{"c":246.0443,"h":246.5,"l":246,"n":147,"o":246.4,"t":"2026-10-13T13:00:00Z","v":7096,"vw":246.417963},{"c":246.8864,"h":246.8864,"l":246.2,"n":52,"o":246.2,"t":"2026-10-13T13:05:00Z","v":1639,"vw":246.346211},{"c":246.9423,"h":246.9423,"l":246.4965,"n":51,"o":246.4965,"t":"2026-10-13T13:10:00Z","v":1548,"vw":246.686255},{"c":246.3,"h":247,"l":246.3,"n":117,"o":246.96,"t":"2026-10-13T13:15:00Z","v":3769,"vw":246.574926},{"c":246.1,"h":246.845,"l":245.62,"n":228,"o":246.5,"t":"2026-10-13T13:20:00Z","v":3626,"vw":246.133724},{"c":246.54,"h":246.57,"l":245.08,"n":176,"o":246.09,"t":"2026-10-13T13:25:00Z","v":3438,"vw":246.016382},{"c":245.18,"h":246.8,"l":243.6006,"n":6364,"o":245.32,"t":"2026-10-13T13:30:00Z","v":412837,"vw":245.294102},{"c":247.7971,"h":247.9332,"l":244.0101,"n":2948,"o":245.145,"t":"2026-10-13T13:35:00Z","v":113591,"vw":245.632929},{"c":246.78,"h":249.4999,"l":245.91,"n":3231,"o":247.675,"t":"2026-10-13T13:40:00Z","v":158277,"vw":247.805198},{"c":247.86,"h":248.33,"l":246.63,"n":1978,"o":247,"t":"2026-10-13T13:45:00Z","v":66853,"vw":247.441778},{"c":248.96,"h":249.8,"l":247.15,"n":2128,"o":247.81,"t":"2026-10-13T13:50:00Z","v":87318,"vw":248.609692},{"c":248.84,"h":249.1599,"l":248,"n":1995,"o":249.03,"t":"2026-10-13T13:55:00Z","v":84013,"vw":248.37848},{"c":250.155,"h":251,"l":248.55,"n":1874,"o":248.55,"t":"2026-10-13T14:00:00Z","v":70511,"vw":249.985811},{"c":251.87,"h":252.01,"l":249.675,"n":1683,"o":250.31,"t":"2026-10-13T14:05:00Z","v":57450,"vw":250.970629},{"c":251.88,"h":252.81,"l":251.23,"n":2134,"o":251.87,"t":"2026-10-13T14:10:00Z","v":113774,"vw":252.043842},{"c":250.96,"h":252.61,"l":250.62,"n":1556,"o":252.26,"t":"2026-10-13T14:15:00Z","v":84948,"vw":251.654093},{"c":251.5,"h":252,"l":250.82,"n":1014,"o":251.15,"t":"2026-10-13T14:20:00Z","v":42099,"vw":251.30001},{"c":251.74,"h":251.9565,"l":250.11,"n":1271,"o":251.48,"t":"2026-10-13T14:25:00Z","v":55682,"vw":251.11927},{"c":251,"h":252.0182,"l":250.57,"n":1011,"o":251.89,"t":"2026-10-13T14:30:00Z","v":34501,"vw":251.244359},{"c":252.36,"h":252.4099,"l":250.625,"n":1100,"o":251.07,"t":"2026-10-13T14:35:00Z","v":43038,"vw":251.246245},{"c":251.26,"h":252.88,"l":251.26,"n":1311,"o":252.23,"t":"2026-10-13T14:40:00Z","v":60303,"vw":252.175578},{"c":250.44,"h":251.69,"l":250.3315,"n":911,"o":251.435,"t":"2026-10-13T14:45:00Z","v":30103,"vw":251.069408},{"c":249.44,"h":250.49,"l":249.28,"n":1122,"o":250.46,"t":"2026-10-13T14:50:00Z","v":32155,"vw":249.859944},{"c":249.49,"h":249.85,"l":249.1,"n":913,"o":249.49,"t":"2026-10-13T14:55:00Z","v":28944,"vw":249.51404},{"c":249.37,"h":249.84,"l":249.37,"n":719,"o":249.6786,"t":"2026-10-13T15:00:00Z","v":83105,"vw":249.547314},{"c":250.6,"h":250.99,"l":249.305,"n":898,"o":249.37,"t":"2026-10-13T15:05:00Z","v":58607,"vw":250.136307},{"c":250.775,"h":251.2315,"l":250.31,"n":932,"o":250.605,"t":"2026-10-13T15:10:00Z","v":27647,"vw":250.802506},{"c":249.985,"h":251.13,"l":249.965,"n":1065,"o":250.6725,"t":"2026-10-13T15:15:00Z","v":35293,"vw":250.636147},{"c":249.925,"h":250.29,"l":249.76,"n":817,"o":249.98,"t":"2026-10-13T15:20:00Z","v":27903,"vw":250.05121},{"c":250.35,"h":250.66,"l":249.8,"n":1231,"o":249.99,"t":"2026-10-13T15:25:00Z","v":47672,"vw":250.232567},{"c":250.895,"h":251.61,"l":250.23,"n":1058,"o":250.46,"t":"2026-10-13T15:30:00Z","v":40448,"vw":250.714704},{"c":250.81,"h":251.46,"l":250.26,"n":1005,"o":250.895,"t":"2026-10-13T15:35:00Z","v":38640,"vw":250.800515},{"c":251.355,"h":251.355,"l":250.5705,"n":867,"o":250.7,"t":"2026-10-13T15:40:00Z","v":41002,"vw":250.977809},{"c":251.48,"h":251.6,"l":250.95,"n":806,"o":251.32,"t":"2026-10-13T15:45:00Z","v":40340,"vw":251.30857},{"c":252.005,"h":252.235,"l":251.3501,"n":1115,"o":251.56,"t":"2026-10-13T15:50:00Z","v":59880,"vw":251.712165},{"c":253.82,"h":253.98,"l":252.085,"n":1809,"o":252.085,"t":"2026-10-13T15:55:00Z","v":93484,"vw":253.097377},{"c":256,"h":257.16,"l":253.7498,"n":3286,"o":253.99,"t":"2026-10-13T16:00:00Z","v":158071,"vw":255.720628},{"c":257.48,"h":257.595,"l":255.825,"n":1733,"o":255.94,"t":"2026-10-13T16:05:00Z","v":74655,"vw":256.594087},{"c":257.5799,"h":258.0368,"l":255.8362,"n":2102,"o":257.51,"t":"2026-10-13T16:10:00Z","v":113301,"vw":256.983122},{"c":257.95,"h":258.25,"l":256.91,"n":1466,"o":257.4197,"t":"2026-10-13T16:15:00Z","v":57299,"vw":257.514884},{"c":257.2875,"h":258.7099,"l":257.1,"n":1532,"o":258.07,"t":"2026-10-13T16:20:00Z","v":69374,"vw":257.916853},{"c":258,"h":258.2662,"l":256.5512,"n":1283,"o":257.38,"t":"2026-10-13T16:25:00Z","v":78810,"vw":257.078108},{"c":259.4999,"h":259.81,"l":257.75,"n":2105,"o":257.91,"t":"2026-10-13T16:30:00Z","v":122872,"vw":259.240178},{"c":259.36,"h":259.615,"l":258.772,"n":1378,"o":259.405,"t":"2026-10-13T16:35:00Z","v":55657,"vw":259.13791},{"c":259.285,"h":259.7499,"l":259.19,"n":1211,"o":259.475,"t":"2026-10-13T16:40:00Z","v":49455,"vw":259.399593},{"c":259.14,"h":260.15,"l":258.8,"n":1715,"o":259.29,"t":"2026-10-13T16:45:00Z","v":68701,"vw":259.637599},{"c":258.4974,"h":259.21,"l":258.3013,"n":1140,"o":259.12,"t":"2026-10-13T16:50:00Z","v":57500,"vw":258.839075},{"c":257.901,"h":259.25,"l":257.9,"n":1026,"o":258.66,"t":"2026-10-13T16:55:00Z","v":38581,"vw":258.566369},{"c":258.6005,"h":258.77,"l":257.315,"n":1265,"o":257.96,"t":"2026-10-13T17:00:00Z","v":51731,"vw":258.034519},{"c":257.4,"h":258.65,"l":257.395,"n":759,"o":258.57,"t":"2026-10-13T17:05:00Z","v":26431,"vw":258.160703},{"c":257.31,"h":257.7301,"l":257,"n":908,"o":257.4,"t":"2026-10-13T17:10:00Z","v":38765,"vw":257.321929},{"c":257.35,"h":257.765,"l":257.1001,"n":514,"o":257.33,"t":"2026-10-13T17:15:00Z","v":13738,"vw":257.45493},{"c":253.91,"h":257.8,"l":252.61,"n":3781,"o":257.19,"t":"2026-10-13T17:20:00Z","v":261855,"vw":255.281531},{"c":250,"h":254.44,"l":249.52,"n":5760,"o":253.91,"t":"2026-10-13T17:25:00Z","v":454817,"vw":251.593498},{"c":246.41,"h":250.62,"l":244.5701,"n":7196,"o":250,"t":"2026-10-13T17:30:00Z","v":392993,"vw":247.608326},{"c":250.7724,"h":251.23,"l":245.17,"n":3585,"o":246.07,"t":"2026-10-13T17:35:00Z","v":226128,"vw":248.524492},{"c":252.45,"h":252.9865,"l":249.7441,"n":3564,"o":250.68,"t":"2026-10-13T17:40:00Z","v":271953,"vw":251.595399},{"c":254.17,"h":254.55,"l":250.85,"n":3107,"o":252.41,"t":"2026-10-13T17:45:00Z","v":223457,"vw":252.96171},{"c":252.9,"h":254.52,"l":251.63,"n":2076,"o":254.48,"t":"2026-10-13T17:50:00Z","v":135672,"vw":252.894178},{"c":252.61,"h":253.45,"l":252.25,"n":926,"o":252.85,"t":"2026-10-13T17:55:00Z","v":47932,"vw":252.991156},{"c":253.67,"h":253.91,"l":252.2,"n":1030,"o":252.8,"t":"2026-10-13T18:00:00Z","v":50179,"vw":253.161861},{"c":255.215,"h":255.48,"l":253.69,"n":1263,"o":253.7544,"t":"2026-10-13T18:05:00Z","v":67832,"vw":254.713462},{"c":255.925,"h":256.29,"l":255.09,"n":888,"o":255.54,"t":"2026-10-13T18:10:00Z","v":43690,"vw":255.777346},{"c":255.06,"h":256.08,"l":254.82,"n":803,"o":255.8,"t":"2026-10-13T18:15:00Z","v":37815,"vw":255.38748},{"c":255.51,"h":256.27,"l":255.03,"n":693,"o":255.43,"t":"2026-10-13T18:20:00Z","v":31264,"vw":255.666238},{"c":256.36,"h":257.0968,"l":255.4126,"n":720,"o":255.5897,"t":"2026-10-13T18:25:00Z","v":32835,"vw":256.477399},{"c":255.51,"h":256.22,"l":255.15,"n":669,"o":256.22,"t":"2026-10-13T18:30:00Z","v":28195,"vw":255.504849},{"c":254.29,"h":255.56,"l":254.09,"n":806,"o":255.435,"t":"2026-10-13T18:35:00Z","v":33965,"vw":254.91323},{"c":254.6301,"h":255.16,"l":254.385,"n":554,"o":254.385,"t":"2026-10-13T18:40:00Z","v":20860,"vw":254.848462},{"c":254.44,"h":254.8784,"l":253.6401,"n":687,"o":254.64,"t":"2026-10-13T18:45:00Z","v":30933,"vw":254.28239},{"c":254.62,"h":255.04,"l":254.37,"n":599,"o":254.495,"t":"2026-10-13T18:50:00Z","v":21397,"vw":254.646663},{"c":254.57,"h":255.09,"l":254.21,"n":681,"o":254.7476,"t":"2026-10-13T18:55:00Z","v":30266,"vw":254.596684},{"c":254.22,"h":254.6341,"l":253.815,"n":629,"o":254.55,"t":"2026-10-13T19:00:00Z","v":20631,"vw":254.331236},{"c":254.38,"h":254.71,"l":254.07,"n":591,"o":254.07,"t":"2026-10-13T19:05:00Z","v":14422,"vw":254.434027},{"c":254,"h":254.67,"l":253.74,"n":775,"o":254.385,"t":"2026-10-13T19:10:00Z","v":24587,"vw":254.152137},{"c":254.42,"h":254.49,"l":253.8446,"n":551,"o":254.01,"t":"2026-10-13T19:15:00Z","v":17336,"vw":254.123202},{"c":254.99,"h":255.2,"l":254.6133,"n":663,"o":254.64,"t":"2026-10-13T19:20:00Z","v":24596,"vw":254.941375},{"c":254.3,"h":255.18,"l":254.031,"n":667,"o":254.95,"t":"2026-10-13T19:25:00Z","v":19420,"vw":254.692585},{"c":255.07,"h":255.18,"l":254.49,"n":839,"o":254.5,"t":"2026-10-13T19:30:00Z","v":28201,"vw":254.930738},{"c":254.47,"h":254.935,"l":254.22,"n":765,"o":254.935,"t":"2026-10-13T19:35:00Z","v":18750,"vw":254.454419},{"c":254.915,"h":255.38,"l":254.425,"n":1097,"o":254.435,"t":"2026-10-13T19:40:00Z","v":34269,"vw":255.026125},{"c":254.305,"h":254.93,"l":253.62,"n":1849,"o":254.89,"t":"2026-10-13T19:45:00Z","v":104324,"vw":254.128438},{"c":254.4912,"h":255.02,"l":254.08,"n":1523,"o":254.26,"t":"2026-10-13T19:50:00Z","v":80468,"vw":254.541961},{"c":255.45,"h":255.66,"l":254.58,"n":4286,"o":254.59,"t":"2026-10-13T19:55:00Z","v":201939,"vw":255.24866},{"c":255.3,"h":255.58,"l":254,"n":144,"o":255.39,"t":"2026-10-13T20:00:00Z","v":305761,"vw":255.386944},{"c":255.44,"h":255.9117,"l":255.44,"n":25,"o":255.8915,"t":"2026-10-13T20:05:00Z","v":940,"vw":255.617445},{"c":255.88,"h":255.88,"l":255.75,"n":28,"o":255.75,"t":"2026-10-13T20:10:00Z","v":422,"vw":255.822982},{"c":255.67,"h":255.67,"l":255.67,"n":8,"o":255.67,"t":"2026-10-13T20:25:00Z","v":431,"vw":255.67},{"c":255.5,"h":255.5,"l":255.39,"n":10,"o":255.39,"t":"2026-10-13T20:35:00Z","v":427,"vw":255.4725},{"c":255.24,"h":255.24,"l":255.24,"n":11,"o":255.24,"t":"2026-10-13T20:40:00Z","v":984,"vw":255.24},{"c":255.99,"h":255.99,"l":255.89,"n":23,"o":255.89,"t":"2026-10-13T20:45:00Z","v":817,"vw":255.906667},{"c":256.01,"h":256.01,"l":256,"n":72,"o":256,"t":"2026-10-13T20:55:00Z","v":1655,"vw":256.008},{"c":256.01,"h":256.01,"l":256.01,"n":10,"o":256.01,"t":"2026-10-13T21:00:00Z","v":182,"vw":256.01},{"c":256.29,"h":256.29,"l":255.39,"n":19,"o":256,"t":"2026-10-13T21:05:00Z","v":2251,"vw":255.842887},{"c":256.2716,"h":256.2716,"l":256.2716,"n":6,"o":256.2716,"t":"2026-10-13T21:10:00Z","v":161,"vw":256.2716},{"c":255.39,"h":256.1,"l":255.39,"n":15,"o":256.1,"t":"2026-10-13T21:15:00Z","v":797,"vw":255.826923},{"c":256.5,"h":256.5,"l":256.41,"n":36,"o":256.41,"t":"2026-10-13T21:20:00Z","v":604,"vw":256.433438},{"c":256.84,"h":257.4,"l":256.486,"n":29,"o":257.4,"t":"2026-10-13T21:35:00Z","v":1388,"vw":257.014743},{"c":256.79,"h":256.79,"l":256.79,"n":6,"o":256.79,"t":"2026-10-13T21:40:00Z","v":200,"vw":256.79},{"c":256.99,"h":256.99,"l":256.99,"n":16,"o":256.99,"t":"2026-10-13T21:45:00Z","v":364,"vw":256.99},{"c":257,"h":257,"l":257,"n":16,"o":257,"t":"2026-10-13T21:50:00Z","v":461,"vw":257},{"c":257,"h":257,"l":256.8915,"n":28,"o":256.8915,"t":"2026-10-13T21:55:00Z","v":790,"vw":256.976413},{"c":257.2,"h":257.2,"l":257.2,"n":14,"o":257.2,"t":"2026-10-13T22:00:00Z","v":341,"vw":257.2},{"c":257,"h":257.401,"l":256.95,"n":35,"o":256.95,"t":"2026-10-13T22:05:00Z","v":678,"vw":257.219316},{"c":256.641,"h":256.641,"l":256.641,"n":11,"o":256.641,"t":"2026-10-13T22:10:00Z","v":273,"vw":256.641},{"c":257.41,"h":257.41,"l":256.641,"n":10,"o":256.641,"t":"2026-10-13T22:20:00Z","v":1623,"vw":257.131915},{"c":257.8,"h":257.8,"l":257.45,"n":34,"o":257.48,"t":"2026-10-13T22:25:00Z","v":1688,"vw":257.567006},{"c":258,"h":258,"l":258,"n":20,"o":258,"t":"2026-10-13T22:35:00Z","v":484,"vw":258},{"c":258,"h":258,"l":257.845,"n":30,"o":258,"t":"2026-10-13T22:40:00Z","v":1247,"vw":257.985308},{"c":257.8,"h":258.48,"l":257.8,"n":39,"o":257.83,"t":"2026-10-13T22:45:00Z","v":1372,"vw":258.032739},{"c":258.51,"h":258.51,"l":258.5,"n":22,"o":258.5,"t":"2026-10-13T22:50:00Z","v":967,"vw":258.501592},{"c":258.5,"h":259.31,"l":258.5,"n":89,"o":258.95,"t":"2026-10-13T22:55:00Z","v":7458,"vw":258.714757},{"c":257.78,"h":258.5,"l":256.7985,"n":51,"o":258.5,"t":"2026-10-13T23:00:00Z","v":1508,"vw":257.730544},{"c":256.983,"h":257.5,"l":256.983,"n":11,"o":257.5,"t":"2026-10-13T23:05:00Z","v":497,"vw":257.350342},{"c":257.99,"h":257.99,"l":256.761,"n":22,"o":256.761,"t":"2026-10-13T23:20:00Z","v":535,"vw":257.2212},{"c":257,"h":257,"l":257,"n":4,"o":257,"t":"2026-10-13T23:25:00Z","v":103,"vw":257},{"c":256.94,"h":256.94,"l":256.73,"n":18,"o":256.8,"t":"2026-10-13T23:30:00Z","v":469,"vw":256.8525},{"c":257,"h":257,"l":256.96,"n":22,"o":256.96,"t":"2026-10-13T23:35:00Z","v":1406,"vw":256.996564},{"c":257.1,"h":257.6908,"l":257.1,"n":50,"o":257.6908,"t":"2026-10-13T23:40:00Z","v":769,"vw":257.367873},{"c":257.08,"h":257.08,"l":257.08,"n":8,"o":257.08,"t":"2026-10-13T23:45:00Z","v":378,"vw":257.08},{"c":257.14,"h":257.14,"l":257.14,"n":6,"o":257.14,"t":"2026-10-13T23:50:00Z","v":325,"vw":257.14},{"c":256.579,"h":257.2217,"l":256.5,"n":21,"o":256.8,"t":"2026-10-13T23:55:00Z","v":1208,"vw":256.608591},{"c":255.12,"h":259.73,"l":253.91,"n":1319,"o":255.3258,"t":"2026-10-14T08:00:00Z","v":26218,"vw":256.172753},{"c":256.33,"h":256.33,"l":256.05,"n":14,"o":256.05,"t":"2026-10-14T08:05:00Z","v":537,"vw":256.19},{"c":257.22,"h":257.4947,"l":257.22,"n":16,"o":257.4947,"t":"2026-10-14T08:10:00Z","v":446,"vw":257.32988},{"c":256.96,"h":256.96,"l":256.96,"n":8,"o":256.96,"t":"2026-10-14T08:30:00Z","v":312,"vw":256.96},{"c":255.79,"h":255.79,"l":255.79,"n":1,"o":255.79,"t":"2026-10-14T08:35:00Z","v":100,"vw":255.79},{"c":254.91,"h":254.93,"l":254.91,"n":31,"o":254.93,"t":"2026-10-14T09:00:00Z","v":819,"vw":254.925261},{"c":254.5,"h":254.53,"l":254.5,"n":32,"o":254.53,"t":"2026-10-14T09:15:00Z","v":750,"vw":254.514368},{"c":254.5,"h":254.5,"l":254.5,"n":45,"o":254.5,"t":"2026-10-14T09:20:00Z","v":675,"vw":254.5},{"c":253.9997,"h":253.9997,"l":253.2,"n":23,"o":253.2,"t":"2026-10-14T09:30:00Z","v":1923,"vw":253.288138},{"c":254,"h":254,"l":254,"n":24,"o":254,"t":"2026-10-14T09:35:00Z","v":429,"vw":254},{"c":256.25,"h":256.25,"l":256.25,"n":5,"o":256.25,"t":"2026-10-14T09:50:00Z","v":149,"vw":256.25},{"c":254.01,"h":254.01,"l":254.01,"n":13,"o":254.01,"t":"2026-10-14T10:05:00Z","v":315,"vw":254.01},{"c":254.25,"h":254.25,"l":254.25,"n":1,"o":254.25,"t":"2026-10-14T10:25:00Z","v":500,"vw":254.25},{"c":253.5,"h":253.7,"l":253.5,"n":6,"o":253.7,"t":"2026-10-14T10:55:00Z","v":286,"vw":253.58},{"c":253,"h":253.2,"l":252,"n":96,"o":253.2,"t":"2026-10-14T11:00:00Z","v":1851,"vw":252.71066},{"c":252.5,"h":252.5,"l":252.5,"n":8,"o":252.5,"t":"2026-10-14T11:05:00Z","v":196,"vw":252.5},{"c":252.88,"h":252.88,"l":252.32,"n":23,"o":252.32,"t":"2026-10-14T11:10:00Z","v":738,"vw":252.72843},{"c":252.92,"h":252.99,"l":252.92,"n":15,"o":252.92,"t":"2026-10-14T11:15:00Z","v":887,"vw":252.944055},{"c":252.3282,"h":252.3282,"l":252.3282,"n":5,"o":252.3282,"t":"2026-10-14T11:20:00Z","v":114,"vw":252.3282},{"c":252.3109,"h":252.3109,"l":252.3109,"n":3,"o":252.3109,"t":"2026-10-14T11:25:00Z","v":170,"vw":252.3109},{"c":252.7,"h":252.9932,"l":252.7,"n":12,"o":252.9932,"t":"2026-10-14T11:30:00Z","v":521,"vw":252.824766},{"c":252.45,"h":252.45,"l":252.03,"n":24,"o":252.07,"t":"2026-10-14T11:35:00Z","v":949,"vw":252.163334},{"c":251.555,"h":252.25,"l":251.555,"n":3,"o":252.25,"t":"2026-10-14T11:40:00Z","v":757,"vw":252.051429},{"c":252.0409,"h":252.0409,"l":251.854,"n":9,"o":251.854,"t":"2026-10-14T11:45:00Z","v":612,"vw":251.972936},{"c":252.5,"h":252.59,"l":252.5,"n":10,"o":252.59,"t":"2026-10-14T11:50:00Z","v":405,"vw":252.545},{"c":253,"h":253,"l":253,"n":15,"o":253,"t":"2026-10-14T11:55:00Z","v":445,"vw":253},{"c":253.4058,"h":254.3099,"l":253.4058,"n":53,"o":253.71,"t":"2026-10-14T12:00:00Z","v":3352,"vw":254.030007},{"c":253.8,"h":254.1315,"l":253.252,"n":28,"o":254.1315,"t":"2026-10-14T12:05:00Z","v":3095,"vw":253.415369},{"c":254.1951,"h":254.1951,"l":254.1951,"n":6,"o":254.1951,"t":"2026-10-14T12:10:00Z","v":346,"vw":254.1951},{"c":254.0694,"h":254.5,"l":254.0694,"n":29,"o":254.31,"t":"2026-10-14T12:15:00Z","v":1115,"vw":254.411343},{"c":253.3886,"h":254.431,"l":253.3886,"n":19,"o":254.431,"t":"2026-10-14T12:20:00Z","v":732,"vw":253.9098},{"c":254.8,"h":254.85,"l":254.2,"n":33,"o":254.2,"t":"2026-10-14T12:25:00Z","v":1351,"vw":254.756576},{"c":250.51,"h":255,"l":250.32,"n":325,"o":255,"t":"2026-10-14T12:30:00Z","v":5718,"vw":251.786146},{"c":250.5,"h":250.51,"l":249.5,"n":275,"o":250.5,"t":"2026-10-14T12:35:00Z","v":8322,"vw":250.040089},{"c":250.5,"h":251,"l":249.54,"n":169,"o":249.6,"t":"2026-10-14T12:40:00Z","v":3831,"vw":250.143255},{"c":250.9,"h":250.9479,"l":250,"n":69,"o":250,"t":"2026-10-14T12:45:00Z","v":1871,"vw":250.602167},{"c":250.21,"h":251,"l":250,"n":111,"o":250.8051,"t":"2026-10-14T12:50:00Z","v":2525,"vw":250.49318},{"c":248.7137,"h":250,"l":248.7137,"n":175,"o":250,"t":"2026-10-14T12:55:00Z","v":3828,"vw":249.699124},{"c":249.9857,"h":250.05,"l":249.35,"n":62,"o":250.05,"t":"2026-10-14T13:00:00Z","v":1717,"vw":249.708728},{"c":249.51,"h":251.528,"l":248.9397,"n":51,"o":248.9397,"t":"2026-10-14T13:05:00Z","v":2113,"vw":249.773839},{"c":249.69,"h":249.9024,"l":249.63,"n":49,"o":249.9024,"t":"2026-10-14T13:10:00Z","v":1715,"vw":249.695515},{"c":249.01,"h":250,"l":248.8728,"n":134,"o":249.9,"t":"2026-10-14T13:15:00Z","v":6261,"vw":249.668183},{"c":249,"h":249.7705,"l":248.3,"n":79,"o":248.3,"t":"2026-10-14T13:20:00Z","v":5147,"vw":248.680097},{"c":249.39,"h":251,"l":248.4,"n":435,"o":250,"t":"2026-10-14T13:25:00Z","v":5638,"vw":249.998284},{"c":246.685,"h":250.1999,"l":244.02,"n":4474,"o":248,"t":"2026-10-14T13:30:00Z","v":253755,"vw":247.302633},{"c":245.64,"h":248.03,"l":245.64,"n":2527,"o":246.52,"t":"2026-10-14T13:35:00Z","v":131388,"vw":246.830979},{"c":245.585,"h":247.26,"l":244.69,"n":2706,"o":245.7,"t":"2026-10-14T13:40:00Z","v":155255,"vw":245.897603},{"c":246.33,"h":246.89,"l":245.585,"n":1720,"o":245.585,"t":"2026-10-14T13:45:00Z","v":77480,"vw":246.273165},{"c":245.49,"h":246.3925,"l":244.06,"n":1641,"o":246.3925,"t":"2026-10-14T13:50:00Z","v":61887,"vw":245.229428},{"c":242.8799,"h":245.5254,"l":242.44,"n":3234,"o":245.37,"t":"2026-10-14T13:55:00Z","v":131389,"vw":243.357582},{"c":244.075,"h":244.33,"l":242.21,"n":1897,"o":242.555,"t":"2026-10-14T14:00:00Z","v":77696,"vw":243.054425},{"c":244.316,"h":244.595,"l":242.83,"n":1659,"o":244.11,"t":"2026-10-14T14:05:00Z","v":69648,"vw":243.744674},{"c":242.74,"h":244.2995,"l":242.42,"n":1506,"o":244.2995,"t":"2026-10-14T14:10:00Z","v":49818,"vw":243.01584},{"c":242.94,"h":243.84,"l":242.7,"n":1616,"o":242.81,"t":"2026-10-14T14:15:00Z","v":93431,"vw":243.144554},{"c":243.86,"h":243.86,"l":242.68,"n":1601,"o":242.82,"t":"2026-10-14T14:20:00Z","v":80701,"vw":243.114949},{"c":242.7525,"h":243.72,"l":242.11,"n":1839,"o":243.72,"t":"2026-10-14T14:25:00Z","v":85713,"vw":242.807983},{"c":243.59,"h":244.1,"l":242.78,"n":1369,"o":242.78,"t":"2026-10-14T14:30:00Z","v":52835,"vw":243.563287},{"c":243.625,"h":244,"l":243.23,"n":1291,"o":243.615,"t":"2026-10-14T14:35:00Z","v":72097,"vw":243.679077},{"c":244,"h":244.45,"l":243.3,"n":1828,"o":243.45,"t":"2026-10-14T14:40:00Z","v":141002,"vw":243.862283},{"c":243.1925,"h":244.4,"l":243.01,"n":1104,"o":243.9,"t":"2026-10-14T14:45:00Z","v":52939,"vw":243.964704},{"c":242.475,"h":243.38,"l":242.3675,"n":1245,"o":243.1975,"t":"2026-10-14T14:50:00Z","v":47198,"vw":242.800986},{"c":243.19,"h":243.38,"l":242.31,"n":1229,"o":242.6,"t":"2026-10-14T14:55:00Z","v":85031,"vw":242.768196},{"c":242.4925,"h":243.2204,"l":242.3,"n":933,"o":243.19,"t":"2026-10-14T15:00:00Z","v":28333,"vw":242.683495},{"c":242.03,"h":242.7999,"l":241.45,"n":2107,"o":242.5,"t":"2026-10-14T15:05:00Z","v":74942,"vw":241.961626},{"c":243.25,"h":243.795,"l":241.73,"n":1290,"o":241.95,"t":"2026-10-14T15:10:00Z","v":61116,"vw":242.840664},{"c":243.09,"h":243.83,"l":243.05,"n":997,"o":243.215,"t":"2026-10-14T15:15:00Z","v":39849,"vw":243.439205},{"c":243.07,"h":243.4075,"l":242.825,"n":1044,"o":243.02,"t":"2026-10-14T15:20:00Z","v":37172,"vw":243.027417},{"c":242.475,"h":243.47,"l":242.38,"n":1383,"o":243.13,"t":"2026-10-14T15:25:00Z","v":44471,"vw":243.027266},{"c":243.07,"h":243.105,"l":242.2501,"n":997,"o":242.5,"t":"2026-10-14T15:30:00Z","v":30661,"vw":242.716008},{"c":242.82,"h":243.3,"l":242.37,"n":1164,"o":243.025,"t":"2026-10-14T15:35:00Z","v":64973,"vw":242.920445},{"c":242.0325,"h":242.93,"l":241.61,"n":1733,"o":242.82,"t":"2026-10-14T15:40:00Z","v":63382,"vw":242.37743},{"c":242.4841,"h":243.48,"l":242.28,"n":996,"o":242.28,"t":"2026-10-14T15:45:00Z","v":38685,"vw":242.771133},{"c":242.805,"h":243.025,"l":242.4,"n":1036,"o":242.6,"t":"2026-10-14T15:50:00Z","v":53130,"vw":242.667321},{"c":242.75,"h":243.11,"l":242.232,"n":919,"o":242.83,"t":"2026-10-14T15:55:00Z","v":29530,"vw":242.59225},{"c":241.9,"h":242.62,"l":241.65,"n":980,"o":242.62,"t":"2026-10-14T16:00:00Z","v":27904,"vw":242.062625},{"c":242.46,"h":242.7958,"l":241.8,"n":752,"o":241.895,"t":"2026-10-14T16:05:00Z","v":26706,"vw":242.344908},{"c":240.89,"h":242.5458,"l":240.69,"n":2176,"o":242.32,"t":"2026-10-14T16:10:00Z","v":89646,"vw":241.186255},{"c":241.35,"h":241.35,"l":240.07,"n":1773,"o":240.77,"t":"2026-10-14T16:15:00Z","v":86187,"vw":240.550951},{"c":240.185,"h":241.38,"l":240.11,"n":1025,"o":241.38,"t":"2026-10-14T16:20:00Z","v":35699,"vw":240.685575},{"c":240.29,"h":240.7199,"l":239.63,"n":3471,"o":240.3,"t":"2026-10-14T16:25:00Z","v":104072,"vw":240.048341},{"c":241.325,"h":241.42,"l":239.67,"n":1183,"o":240.29,"t":"2026-10-14T16:30:00Z","v":36902,"vw":240.511143},{"c":242.43,"h":242.43,"l":241.01,"n":1146,"o":241.325,"t":"2026-10-14T16:35:00Z","v":44577,"vw":241.594425},{"c":242.365,"h":243.2367,"l":242.28,"n":1296,"o":242.42,"t":"2026-10-14T16:40:00Z","v":58990,"vw":242.747342},{"c":242.135,"h":242.8299,"l":241.905,"n":604,"o":242.46,"t":"2026-10-14T16:45:00Z","v":21062,"vw":242.13657},{"c":242,"h":242.19,"l":241.6476,"n":834,"o":242.105,"t":"2026-10-14T16:50:00Z","v":35541,"vw":241.986647},{"c":242.94,"h":243.04,"l":241.865,"n":737,"o":242.04,"t":"2026-10-14T16:55:00Z","v":32298,"vw":242.6767},{"c":242.1,"h":243.225,"l":241.835,"n":929,"o":242.965,"t":"2026-10-14T17:00:00Z","v":42679,"vw":242.716731},{"c":241.74,"h":242.23,"l":241.41,"n":703,"o":242.12,"t":"2026-10-14T17:05:00Z","v":21410,"vw":241.924607},{"c":241.825,"h":242.12,"l":241.69,"n":958,"o":241.8722,"t":"2026-10-14T17:10:00Z","v":35611,"vw":241.865913},{"c":241.735,"h":241.8869,"l":241.426,"n":726,"o":241.83,"t":"2026-10-14T17:15:00Z","v":20746,"vw":241.674539},{"c":241.545,"h":241.825,"l":241.32,"n":816,"o":241.75,"t":"2026-10-14T17:20:00Z","v":28625,"vw":241.599732},{"c":239.935,"h":241.545,"l":239.75,"n":1959,"o":241.545,"t":"2026-10-14T17:25:00Z","v":112282,"vw":240.52017},{"c":239.645,"h":240.1,"l":239.21,"n":1473,"o":239.81,"t":"2026-10-14T17:30:00Z","v":59995,"vw":239.675057},{"c":239.43,"h":239.74,"l":239.25,"n":1142,"o":239.645,"t":"2026-10-14T17:35:00Z","v":42986,"vw":239.531227},{"c":239.185,"h":239.385,"l":238.81,"n":2087,"o":239.35,"t":"2026-10-14T17:40:00Z","v":55780,"vw":239.060444},{"c":239.05,"h":239.2799,"l":238.66,"n":1822,"o":239.185,"t":"2026-10-14T17:45:00Z","v":60689,"vw":238.934288},{"c":238.22,"h":239.01,"l":237.695,"n":3612,"o":238.95,"t":"2026-10-14T17:50:00Z","v":137681,"vw":238.030197},{"c":239.105,"h":239.105,"l":237.845,"n":1661,"o":238.12,"t":"2026-10-14T17:55:00Z","v":57599,"vw":238.266165},{"c":239.04,"h":239.6,"l":238,"n":1309,"o":239.105,"t":"2026-10-14T18:00:00Z","v":38376,"vw":238.541581},{"c":239.06,"h":239.71,"l":238.9986,"n":972,"o":239.13,"t":"2026-10-14T18:05:00Z","v":31309,"vw":239.362452},{"c":239.79,"h":240.26,"l":238.56,"n":1209,"o":238.91,"t":"2026-10-14T18:10:00Z","v":40241,"vw":239.634907},{"c":240,"h":240.325,"l":239.545,"n":903,"o":239.56,"t":"2026-10-14T18:15:00Z","v":33676,"vw":239.939341},{"c":239.795,"h":240.24,"l":239.57,"n":905,"o":239.97,"t":"2026-10-14T18:20:00Z","v":20898,"vw":239.923849},{"c":240.26,"h":240.44,"l":239.52,"n":1091,"o":239.81,"t":"2026-10-14T18:25:00Z","v":33300,"vw":239.844761},{"c":240.17,"h":240.35,"l":239.76,"n":910,"o":240.2375,"t":"2026-10-14T18:30:00Z","v":38710,"vw":240.07116},{"c":239.64,"h":240.22,"l":239.6,"n":884,"o":240.06,"t":"2026-10-14T18:35:00Z","v":30823,"vw":239.826458},{"c":239.81,"h":239.98,"l":239.49,"n":1004,"o":239.78,"t":"2026-10-14T18:40:00Z","v":35329,"vw":239.720393},{"c":240.37,"h":240.39,"l":239.59,"n":1163,"o":239.81,"t":"2026-10-14T18:45:00Z","v":56709,"vw":240.148534},{"c":239.7,"h":240.58,"l":239.4,"n":1354,"o":240.335,"t":"2026-10-14T18:50:00Z","v":54834,"vw":240.115836},{"c":238.345,"h":239.8598,"l":238.21,"n":1611,"o":239.825,"t":"2026-10-14T18:55:00Z","v":49865,"vw":239.209447},{"c":238.04,"h":238.3982,"l":237.77,"n":1589,"o":238.12,"t":"2026-10-14T19:00:00Z","v":49908,"vw":238.054931},{"c":238.33,"h":238.33,"l":237.52,"n":1604,"o":238.04,"t":"2026-10-14T19:05:00Z","v":87598,"vw":237.866267},{"c":238.44,"h":238.7899,"l":238.2,"n":1450,"o":238.375,"t":"2026-10-14T19:10:00Z","v":60509,"vw":238.502161},{"c":239.36,"h":239.36,"l":237.91,"n":1883,"o":238.45,"t":"2026-10-14T19:15:00Z","v":62472,"vw":238.376031},{"c":239.495,"h":239.77,"l":239.05,"n":1640,"o":239.495,"t":"2026-10-14T19:20:00Z","v":81192,"vw":239.409676},{"c":239.31,"h":239.8,"l":238.2201,"n":1670,"o":239.42,"t":"2026-10-14T19:25:00Z","v":71118,"vw":238.984895},{"c":239.11,"h":239.6,"l":238.63,"n":1800,"o":239.21,"t":"2026-10-14T19:30:00Z","v":88426,"vw":239.15075},{"c":238.51,"h":239.42,"l":238.22,"n":1540,"o":239.2,"t":"2026-10-14T19:35:00Z","v":65084,"vw":238.723797},{"c":238.63,"h":239.285,"l":238.4,"n":1823,"o":238.4,"t":"2026-10-14T19:40:00Z","v":84962,"vw":238.917082},{"c":238.63,"h":238.805,"l":237.78,"n":2535,"o":238.805,"t":"2026-10-14T19:45:00Z","v":126906,"vw":238.225434},{"c":238.365,"h":239.03,"l":238.01,"n":4317,"o":238.77,"t":"2026-10-14T19:50:00Z","v":201473,"vw":238.475682},{"c":238,"h":238.54,"l":237.58,"n":9781,"o":238.37,"t":"2026-10-14T19:55:00Z","v":506507,"vw":237.94639},{"c":238.99,"h":239.06,"l":238.01,"n":223,"o":238.16,"t":"2026-10-14T20:00:00Z","v":894107,"vw":238.012393},{"c":238.9999,"h":238.9999,"l":237,"n":429,"o":238.2,"t":"2026-10-14T20:05:00Z","v":13674,"vw":237.438036},{"c":236.08,"h":238.01,"l":236.08,"n":123,"o":237.96,"t":"2026-10-14T20:10:00Z","v":9889,"vw":237.16905},{"c":236.6538,"h":236.6538,"l":236.6538,"n":21,"o":236.6538,"t":"2026-10-14T20:15:00Z","v":226,"vw":236.6538},{"c":238,"h":238,"l":237.92,"n":15,"o":237.92,"t":"2026-10-14T20:20:00Z","v":461,"vw":237.973684},{"c":237.8,"h":237.8,"l":237.8,"n":13,"o":237.8,"t":"2026-10-14T20:30:00Z","v":260,"vw":237.8},{"c":237.8384,"h":237.8384,"l":237.8384,"n":4,"o":237.8384,"t":"2026-10-14T20:35:00Z","v":105,"vw":237.8384},{"c":237.2364,"h":237.2364,"l":237.2364,"n":4,"o":237.2364,"t":"2026-10-14T20:40:00Z","v":159,"vw":237.2364},{"c":237.31,"h":237.98,"l":237.31,"n":22,"o":237.98,"t":"2026-10-14T20:45:00Z","v":368,"vw":237.600043},{"c":237.3,"h":237.38,"l":237.04,"n":114,"o":237.38,"t":"2026-10-14T20:50:00Z","v":1811,"vw":237.240633},{"c":237,"h":237.2899,"l":237,"n":52,"o":237.237,"t":"2026-10-14T20:55:00Z","v":1018,"vw":237.085398},{"c":236.75,"h":237,"l":236.46,"n":35,"o":236.99,"t":"2026-10-14T21:00:00Z","v":1985,"vw":236.605746},{"c":237.31,"h":237.31,"l":237.31,"n":2,"o":237.31,"t":"2026-10-14T21:05:00Z","v":131,"vw":237.31},{"c":237.31,"h":237.31,"l":237.31,"n":30,"o":237.31,"t":"2026-10-14T21:10:00Z","v":1265,"vw":237.31},{"c":237.61,"h":237.61,"l":237.61,"n":8,"o":237.61,"t":"2026-10-14T21:15:00Z","v":251,"vw":237.61},{"c":237.4,"h":237.4,"l":237.4,"n":9,"o":237.4,"t":"2026-10-14T21:25:00Z","v":137,"vw":237.4},{"c":237,"h":237,"l":236.9,"n":12,"o":236.9,"t":"2026-10-14T21:30:00Z","v":529,"vw":236.920701},{"c":236.9,"h":236.9,"l":236.9,"n":8,"o":236.9,"t":"2026-10-14T21:35:00Z","v":1050,"vw":236.9},{"c":236.693,"h":236.84,"l":236.693,"n":15,"o":236.84,"t":"2026-10-14T21:40:00Z","v":581,"vw":236.723794},{"c":236.25,"h":236.9503,"l":236.25,"n":113,"o":236.6,"t":"2026-10-14T21:45:00Z","v":3848,"vw":236.651665},{"c":236.8,"h":236.8,"l":236.2,"n":24,"o":236.2,"t":"2026-10-14T21:50:00Z","v":1533,"vw":236.526923},{"c":235.78,"h":236.75,"l":235.75,"n":395,"o":236.75,"t":"2026-10-14T21:55:00Z","v":8899,"vw":236.149542},{"c":234.5,"h":236.18,"l":234.5,"n":502,"o":236.01,"t":"2026-10-14T22:00:00Z","v":10129,"vw":235.118345},{"c":234.5,"h":235,"l":234.5,"n":203,"o":234.8197,"t":"2026-10-14T22:05:00Z","v":3134,"vw":234.741688},{"c":234,"h":234,"l":233.2,"n":210,"o":234,"t":"2026-10-14T22:10:00Z","v":3712,"vw":233.889715},{"c":232.5281,"h":234.7823,"l":232.5281,"n":146,"o":234.7823,"t":"2026-10-14T22:15:00Z","v":2103,"vw":233.227272},{"c":232,"h":233.12,"l":232,"n":271,"o":232.65,"t":"2026-10-14T22:20:00Z","v":4759,"vw":232.440397},{"c":233.5324,"h":233.63,"l":232.5,"n":104,"o":232.5,"t":"2026-10-14T22:25:00Z","v":2022,"vw":233.220865},{"c":233,"h":233.5324,"l":233,"n":72,"o":233.5,"t":"2026-10-14T22:30:00Z","v":1493,"vw":233.129536},{"c":232.5915,"h":232.5915,"l":232,"n":84,"o":232.58,"t":"2026-10-14T22:35:00Z","v":2653,"vw":232.510306},{"c":231.61,"h":232,"l":231.61,"n":116,"o":232,"t":"2026-10-14T22:40:00Z","v":2452,"vw":231.934122},{"c":232.7,"h":232.94,"l":232,"n":81,"o":232.05,"t":"2026-10-14T22:45:00Z","v":1555,"vw":232.323005},{"c":233.23,"h":233.98,"l":233.23,"n":51,"o":233.72,"t":"2026-10-14T22:50:00Z","v":6114,"vw":233.94323},{"c":232.7,"h":233.8,"l":232.7,"n":54,"o":233.76,"t":"2026-10-14T22:55:00Z","v":2246,"vw":233.512474},{"c":233,"h":233.3,"l":232.3908,"n":53,"o":233,"t":"2026-10-14T23:00:00Z","v":2417,"vw":233.103844},{"c":233.4143,"h":233.4143,"l":232.3879,"n":34,"o":233,"t":"2026-10-14T23:05:00Z","v":1246,"vw":233.11401},{"c":233,"h":233,"l":232.3388,"n":46,"o":232.52,"t":"2026-10-14T23:10:00Z","v":837,"vw":232.60205},{"c":231.8,"h":232.1,"l":231.8,"n":129,"o":232.1,"t":"2026-10-14T23:15:00Z","v":1902,"vw":231.968843},{"c":231.55,"h":231.61,"l":231.06,"n":172,"o":231.61,"t":"2026-10-14T23:20:00Z","v":4838,"vw":231.35869},{"c":231.7,"h":231.7,"l":231.7,"n":7,"o":231.7,"t":"2026-10-14T23:25:00Z","v":126,"vw":231.7},{"c":231.5,"h":231.5,"l":230.8544,"n":74,"o":231,"t":"2026-10-14T23:30:00Z","v":867,"vw":231.070317},{"c":231.1829,"h":232.5958,"l":231.1829,"n":32,"o":232.5958,"t":"2026-10-14T23:35:00Z","v":1335,"vw":232.326676},{"c":231.974,"h":231.974,"l":231.974,"n":10,"o":231.974,"t":"2026-10-14T23:40:00Z","v":1034,"vw":231.974},{"c":230.9164,"h":231,"l":230.9164,"n":53,"o":231,"t":"2026-10-14T23:45:00Z","v":912,"vw":230.941775},{"c":231.0009,"h":231.5608,"l":231.0009,"n":33,"o":231.5,"t":"2026-10-14T23:50:00Z","v":1364,"vw":231.275978},{"c":231.03,"h":231.4473,"l":231.03,"n":47,"o":231.4473,"t":"2026-10-14T23:55:00Z","v":519,"vw":231.1791},{"c":230.3,"h":235.68,"l":228.89,"n":2503,"o":230.0129,"t":"2026-10-15T08:00:00Z","v":43738,"vw":231.771437},{"c":229,"h":235.68,"l":228.8,"n":194,"o":228.8,"t":"2026-10-15T08:05:00Z","v":4009,"vw":230.204365},{"c":229.77,"h":229.77,"l":229.77,"n":8,"o":229.77,"t":"2026-10-15T08:10:00Z","v":265,"vw":229.77},{"c":228.86,"h":228.86,"l":228.86,"n":15,"o":228.86,"t":"2026-10-15T08:15:00Z","v":321,"vw":228.86},{"c":230,"h":230,"l":229.6,"n":68,"o":229.6,"t":"2026-10-15T08:25:00Z","v":8154,"vw":229.77312},{"c":230,"h":230,"l":229.9,"n":135,"o":229.9,"t":"2026-10-15T08:30:00Z","v":1751,"vw":229.939318},{"c":229.53,"h":230,"l":229.45,"n":245,"o":229.66,"t":"2026-10-15T08:35:00Z","v":3175,"vw":229.693565},{"c":229.4,"h":229.4,"l":229.4,"n":35,"o":229.4,"t":"2026-10-15T08:40:00Z","v":2902,"vw":229.4},{"c":230,"h":230,"l":230,"n":25,"o":230,"t":"2026-10-15T08:45:00Z","v":947,"vw":230},{"c":231.77,"h":231.77,"l":230.67,"n":29,"o":230.67,"t":"2026-10-15T08:50:00Z","v":916,"vw":231.273281},{"c":231.06,"h":231.06,"l":231.06,"n":6,"o":231.06,"t":"2026-10-15T08:55:00Z","v":142,"vw":231.06},{"c":231.01,"h":231.01,"l":231.01,"n":6,"o":231.01,"t":"2026-10-15T09:00:00Z","v":135,"vw":231.01},{"c":231.5,"h":231.5,"l":231.45,"n":20,"o":231.45,"t":"2026-10-15T09:05:00Z","v":1125,"vw":231.482129},{"c":232.3627,"h":232.3627,"l":231.9,"n":57,"o":231.9,"t":"2026-10-15T09:10:00Z","v":1723,"vw":231.951035},{"c":231.5,"h":232,"l":231.5,"n":26,"o":232,"t":"2026-10-15T09:15:00Z","v":751,"vw":231.878049},{"c":231.35,"h":231.35,"l":231.35,"n":12,"o":231.35,"t":"2026-10-15T09:20:00Z","v":781,"vw":231.35},{"c":230.5,"h":230.7,"l":230.5,"n":43,"o":230.7,"t":"2026-10-15T09:30:00Z","v":1209,"vw":230.628571},{"c":230.55,"h":230.55,"l":230.25,"n":19,"o":230.25,"t":"2026-10-15T09:45:00Z","v":379,"vw":230.383333},{"c":231,"h":231,"l":231,"n":4,"o":231,"t":"2026-10-15T09:50:00Z","v":226,"vw":231},{"c":230.8,"h":230.9,"l":230.8,"n":7,"o":230.9,"t":"2026-10-15T09:55:00Z","v":340,"vw":230.838983},{"c":230.7,"h":230.7,"l":230.7,"n":22,"o":230.7,"t":"2026-10-15T10:00:00Z","v":853,"vw":230.7},{"c":231.77,"h":231.77,"l":231.77,"n":19,"o":231.77,"t":"2026-10-15T10:10:00Z","v":409,"vw":231.77},{"c":230.7,"h":230.7,"l":230.7,"n":59,"o":230.7,"t":"2026-10-15T10:15:00Z","v":405,"vw":230.7},{"c":230.8,"h":230.8,"l":230.8,"n":11,"o":230.8,"t":"2026-10-15T10:25:00Z","v":533,"vw":230.8},{"c":230.7,"h":230.7,"l":230.55,"n":7,"o":230.55,"t":"2026-10-15T10:35:00Z","v":514,"vw":230.612647},{"c":228.5,"h":228.5,"l":228.5,"n":9,"o":228.5,"t":"2026-10-15T10:40:00Z","v":114,"vw":228.5},{"c":229.5,"h":229.9,"l":228.8258,"n":70,"o":228.8258,"t":"2026-10-15T10:45:00Z","v":2414,"vw":229.538957},{"c":229.5,"h":229.5,"l":229,"n":23,"o":229.4595,"t":"2026-10-15T10:55:00Z","v":1625,"vw":229.43577},{"c":228.44,"h":229.49,"l":228,"n":308,"o":229.42,"t":"2026-10-15T11:00:00Z","v":6820,"vw":228.764436},{"c":228.8737,"h":228.8737,"l":228,"n":256,"o":228.1778,"t":"2026-10-15T11:05:00Z","v":16020,"vw":228.350518},{"c":229.5,"h":230.01,"l":229,"n":108,"o":229,"t":"2026-10-15T11:10:00Z","v":2594,"vw":229.663159},{"c":229.92,"h":229.94,"l":229.7,"n":48,"o":229.7,"t":"2026-10-15T11:15:00Z","v":3739,"vw":229.72305},{"c":229.8,"h":229.8,"l":229.49,"n":54,"o":229.52,"t":"2026-10-15T11:20:00Z","v":2089,"vw":229.529044},{"c":230,"h":230,"l":229.5,"n":40,"o":229.8,"t":"2026-10-15T11:25:00Z","v":1164,"vw":229.764605},{"c":230.69,"h":230.69,"l":230.38,"n":25,"o":230.38,"t":"2026-10-15T11:35:00Z","v":774,"vw":230.549584},{"c":230.56,"h":231.11,"l":230.56,"n":32,"o":231.11,"t":"2026-10-15T11:40:00Z","v":714,"vw":230.991974},{"c":231.19,"h":231.2,"l":230.22,"n":41,"o":230.22,"t":"2026-10-15T11:45:00Z","v":903,"vw":230.9},{"c":230.1859,"h":230.6,"l":230.1859,"n":33,"o":230.6,"t":"2026-10-15T11:50:00Z","v":1751,"vw":230.512518},{"c":229.93,"h":230.4713,"l":229.93,"n":59,"o":230.11,"t":"2026-10-15T11:55:00Z","v":1763,"vw":230.243349},{"c":229.0979,"h":229.5,"l":229.08,"n":51,"o":229.5,"t":"2026-10-15T12:00:00Z","v":1218,"vw":229.184514},{"c":228.88,"h":229.1469,"l":228.88,"n":56,"o":229.1,"t":"2026-10-15T12:05:00Z","v":895,"vw":229.045939},{"c":228.57,"h":229.307,"l":228.57,"n":44,"o":229.307,"t":"2026-10-15T12:10:00Z","v":1642,"vw":228.739745},{"c":228.81,"h":228.81,"l":228.81,"n":17,"o":228.81,"t":"2026-10-15T12:15:00Z","v":420,"vw":228.81},{"c":228.72,"h":229.39,"l":228.72,"n":44,"o":229.1764,"t":"2026-10-15T12:20:00Z","v":1350,"vw":229.050154},{"c":230.2,"h":230.3236,"l":230,"n":59,"o":230.3236,"t":"2026-10-15T12:25:00Z","v":847,"vw":230.2118},{"c":229.1,"h":229.32,"l":228.25,"n":176,"o":229,"t":"2026-10-15T12:30:00Z","v":4014,"vw":228.710083},{"c":229.78,"h":229.78,"l":228.3,"n":116,"o":228.3,"t":"2026-10-15T12:35:00Z","v":2330,"vw":229.252151},{"c":229.62,"h":230,"l":229.21,"n":32,"o":229.8,"t":"2026-10-15T12:40:00Z","v":1145,"vw":229.677604},{"c":229,"h":230.01,"l":229,"n":70,"o":230.01,"t":"2026-10-15T12:45:00Z","v":1483,"vw":229.570071},{"c":229,"h":229.9,"l":228.47,"n":29,"o":228.47,"t":"2026-10-15T12:50:00Z","v":1072,"vw":228.95538},{"c":228.77,"h":229,"l":228.09,"n":98,"o":228.76,"t":"2026-10-15T12:55:00Z","v":3361,"vw":228.591261},{"c":229.4239,"h":229.52,"l":228.96,"n":58,"o":228.96,"t":"2026-10-15T13:00:00Z","v":1396,"vw":229.365686},{"c":228,"h":229.35,"l":228,"n":442,"o":229.35,"t":"2026-10-15T13:05:00Z","v":5936,"vw":228.490883},{"c":229,"h":229,"l":228.43,"n":47,"o":228.5152,"t":"2026-10-15T13:10:00Z","v":1565,"vw":228.539564},{"c":229.11,"h":229.11,"l":228.92,"n":86,"o":228.92,"t":"2026-10-15T13:15:00Z","v":1416,"vw":229.046095},{"c":228.695,"h":228.695,"l":227.88,"n":183,"o":228.13,"t":"2026-10-15T13:20:00Z","v":4371,"vw":228.386953},{"c":228,"h":229.11,"l":228,"n":258,"o":229.11,"t":"2026-10-15T13:25:00Z","v":6893,"vw":228.557695},{"c":228.475,"h":231.71,"l":227.64,"n":5236,"o":228.87,"t":"2026-10-15T13:30:00Z","v":318373,"vw":229.296768},{"c":230.85,"h":230.85,"l":226.54,"n":4292,"o":228.61,"t":"2026-10-15T13:35:00Z","v":230589,"vw":228.146777},{"c":233.84,"h":234.8431,"l":229.4476,"n":2629,"o":230.765,"t":"2026-10-15T13:40:00Z","v":106341,"vw":232.599297},{"c":230.985,"h":234.9495,"l":230.671,"n":2153,"o":233.66,"t":"2026-10-15T13:45:00Z","v":83137,"vw":232.542541},{"c":228.76,"h":231.73,"l":228.3,"n":2358,"o":231.045,"t":"2026-10-15T13:50:00Z","v":90541,"vw":229.881566},{"c":229.13,"h":229.13,"l":227.53,"n":2500,"o":228.45,"t":"2026-10-15T13:55:00Z","v":126843,"vw":228.179063},{"c":230.95,"h":231.5912,"l":228.5,"n":2217,"o":228.76,"t":"2026-10-15T14:00:00Z","v":131454,"vw":230.290818},{"c":233.005,"h":233.2,"l":230.49,"n":2243,"o":230.735,"t":"2026-10-15T14:05:00Z","v":142791,"vw":232.129243},{"c":232.35,"h":234.44,"l":231.61,"n":1938,"o":233.1,"t":"2026-10-15T14:10:00Z","v":101525,"vw":232.893403},{"c":233.25,"h":233.44,"l":231.89,"n":1526,"o":232.3588,"t":"2026-10-15T14:15:00Z","v":58429,"vw":232.750076},{"c":232.26,"h":233.9999,"l":232.19,"n":1382,"o":233.295,"t":"2026-10-15T14:20:00Z","v":54456,"vw":233.122646},{"c":233.02,"h":233.99,"l":232.17,"n":1280,"o":232.535,"t":"2026-10-15T14:25:00Z","v":60088,"vw":233.177827},{"c":233.685,"h":233.8153,"l":231.99,"n":1404,"o":233.13,"t":"2026-10-15T14:30:00Z","v":53647,"vw":232.694838},{"c":234.37,"h":234.4443,"l":232.2,"n":1144,"o":233.73,"t":"2026-10-15T14:35:00Z","v":55910,"vw":233.323157},{"c":236.0795,"h":236.4787,"l":234.3775,"n":1905,"o":234.3775,"t":"2026-10-15T14:40:00Z","v":107929,"vw":235.660236},{"c":236.4002,"h":237.3,"l":235.82,"n":1723,"o":236.17,"t":"2026-10-15T14:45:00Z","v":70606,"vw":236.700132},{"c":236.5149,"h":237.35,"l":235.68,"n":1629,"o":236.39,"t":"2026-10-15T14:50:00Z","v":119714,"vw":236.541103},{"c":238.73,"h":239.2,"l":236.98,"n":2646,"o":236.98,"t":"2026-10-15T14:55:00Z","v":138879,"vw":237.946744},{"c":238.555,"h":238.8499,"l":236.03,"n":1772,"o":238.8499,"t":"2026-10-15T15:00:00Z","v":70261,"vw":237.521931},{"c":238.55,"h":239.1884,"l":236.7701,"n":1659,"o":238.59,"t":"2026-10-15T15:05:00Z","v":72819,"vw":238.301341},{"c":241.01,"h":241.245,"l":238.01,"n":2269,"o":238.7,"t":"2026-10-15T15:10:00Z","v":120321,"vw":240.025342},{"c":240,"h":241.857,"l":239.335,"n":2871,"o":241.11,"t":"2026-10-15T15:15:00Z","v":146642,"vw":240.528383},{"c":240.755,"h":241.1099,"l":239.6,"n":2821,"o":240.1,"t":"2026-10-15T15:20:00Z","v":132254,"vw":240.340182},{"c":240.325,"h":240.9213,"l":238.75,"n":1794,"o":240.9038,"t":"2026-10-15T15:25:00Z","v":94768,"vw":239.678184},{"c":239.515,"h":240.48,"l":239.12,"n":1858,"o":240.28,"t":"2026-10-15T15:30:00Z","v":90735,"vw":239.698368},{"c":239.64,"h":240.81,"l":239.44,"n":1209,"o":239.62,"t":"2026-10-15T15:35:00Z","v":63180,"vw":240.013898},{"c":239.76,"h":240.07,"l":239.16,"n":1102,"o":239.69,"t":"2026-10-15T15:40:00Z","v":42696,"vw":239.662177},{"c":239.9,"h":240.025,"l":238.92,"n":1250,"o":239.77,"t":"2026-10-15T15:45:00Z","v":60599,"vw":239.453332},{"c":239.43,"h":240.45,"l":239.23,"n":1593,"o":239.95,"t":"2026-10-15T15:50:00Z","v":77330,"vw":240.031446},{"c":239.665,"h":240.0099,"l":238.7001,"n":900,"o":239.455,"t":"2026-10-15T15:55:00Z","v":42957,"vw":239.484386},{"c":238.84,"h":240.74,"l":238.23,"n":1200,"o":239.795,"t":"2026-10-15T16:00:00Z","v":47902,"vw":239.672985},{"c":239.155,"h":239.33,"l":238.51,"n":740,"o":238.845,"t":"2026-10-15T16:05:00Z","v":33409,"vw":238.891407},{"c":238.31,"h":239.05,"l":238.11,"n":955,"o":238.91,"t":"2026-10-15T16:10:00Z","v":47484,"vw":238.570604},{"c":237.85,"h":238.45,"l":237.85,"n":899,"o":238.11,"t":"2026-10-15T16:15:00Z","v":41266,"vw":238.105588},{"c":237.94,"h":238.26,"l":237.69,"n":765,"o":237.85,"t":"2026-10-15T16:20:00Z","v":30977,"vw":238.01359},{"c":236.965,"h":237.76,"l":236.74,"n":861,"o":237.7,"t":"2026-10-15T16:25:00Z","v":33193,"vw":237.075555},{"c":237.3799,"h":237.38,"l":236.29,"n":1022,"o":237.14,"t":"2026-10-15T16:30:00Z","v":49723,"vw":236.811597},{"c":237.485,"h":238.56,"l":237.29,"n":789,"o":237.5,"t":"2026-10-15T16:35:00Z","v":31817,"vw":237.842418},{"c":237.6,"h":237.8099,"l":237,"n":698,"o":237.485,"t":"2026-10-15T16:40:00Z","v":26102,"vw":237.445187},{"c":237.12,"h":238.0095,"l":237.03,"n":575,"o":237.77,"t":"2026-10-15T16:45:00Z","v":23051,"vw":237.479945},{"c":236.84,"h":237.01,"l":236.49,"n":845,"o":237,"t":"2026-10-15T16:50:00Z","v":45574,"vw":236.744291},{"c":237.01,"h":237.1,"l":236.59,"n":214,"o":236.95,"t":"2026-10-15T16:55:00Z","v":8834,"vw":236.868149},{"c":239.69,"h":240.03,"l":239.4588,"n":434,"o":239.8,"t":"2026-10-15T18:10:00Z","v":18842,"vw":239.680491},{"c":239.83,"h":239.93,"l":239.25,"n":881,"o":239.695,"t":"2026-10-15T18:15:00Z","v":29611,"vw":239.703386},{"c":239.445,"h":239.88,"l":239.25,"n":545,"o":239.86,"t":"2026-10-15T18:20:00Z","v":19919,"vw":239.512645},{"c":240.075,"h":240.075,"l":238.99,"n":756,"o":239.48,"t":"2026-10-15T18:25:00Z","v":36034,"vw":239.310897},{"c":239.91,"h":240.135,"l":239.67,"n":556,"o":240.075,"t":"2026-10-15T18:30:00Z","v":19277,"vw":239.916525},{"c":240.08,"h":240.5,"l":239.93,"n":744,"o":239.93,"t":"2026-10-15T18:35:00Z","v":37926,"vw":240.267316},{"c":240.14,"h":240.33,"l":239.6,"n":624,"o":240.04,"t":"2026-10-15T18:40:00Z","v":28707,"vw":239.919528},{"c":239.99,"h":240.2582,"l":239.78,"n":623,"o":240.175,"t":"2026-10-15T18:45:00Z","v":25473,"vw":240.060728},{"c":240.79,"h":240.83,"l":239.73,"n":986,"o":239.78,"t":"2026-10-15T18:50:00Z","v":32863,"vw":240.223651},{"c":241.485,"h":241.63,"l":240.84,"n":1043,"o":240.865,"t":"2026-10-15T18:55:00Z","v":43609,"vw":241.26886},{"c":243.05,"h":243.05,"l":241.36,"n":1330,"o":241.36,"t":"2026-10-15T19:00:00Z","v":56818,"vw":242.318047},{"c":242.485,"h":243.35,"l":241.83,"n":1289,"o":242.98,"t":"2026-10-15T19:05:00Z","v":58350,"vw":242.701731},{"c":243.89,"h":244.17,"l":242.3,"n":1681,"o":242.3,"t":"2026-10-15T19:10:00Z","v":61748,"vw":243.469306},{"c":245.205,"h":245.205,"l":243.73,"n":1759,"o":243.905,"t":"2026-10-15T19:15:00Z","v":70467,"vw":244.512076},{"c":244.5,"h":245.448,"l":244.14,"n":2104,"o":245.205,"t":"2026-10-15T19:20:00Z","v":77456,"vw":244.852814},{"c":243.67,"h":244.67,"l":243.52,"n":1745,"o":244.52,"t":"2026-10-15T19:25:00Z","v":66057,"vw":244.192348},{"c":243.89,"h":244.78,"l":243.37,"n":1702,"o":243.5,"t":"2026-10-15T19:30:00Z","v":71869,"vw":244.063377},{"c":245.35,"h":245.35,"l":243.83,"n":1685,"o":243.83,"t":"2026-10-15T19:35:00Z","v":74749,"vw":244.706331},{"c":245.0591,"h":245.87,"l":245,"n":2137,"o":245.345,"t":"2026-10-15T19:40:00Z","v":106218,"vw":245.333377},{"c":245.17,"h":245.86,"l":245.02,"n":2081,"o":245.02,"t":"2026-10-15T19:45:00Z","v":101020,"vw":245.38975},{"c":245.705,"h":245.86,"l":244.51,"n":3412,"o":245.07,"t":"2026-10-15T19:50:00Z","v":187533,"vw":245.128061},{"c":244.41,"h":245.705,"l":244.41,"n":7545,"o":245.705,"t":"2026-10-15T19:55:00Z","v":438588,"vw":244.917175},{"c":245.21,"h":245.21,"l":244.5,"n":119,"o":244.79,"t":"2026-10-15T20:00:00Z","v":508147,"vw":244.791364},{"c":244.1655,"h":245.1846,"l":244.1402,"n":47,"o":244.79,"t":"2026-10-15T20:05:00Z","v":2886,"vw":244.705523},{"c":244.7063,"h":244.7063,"l":244.7063,"n":4,"o":244.7063,"t":"2026-10-15T20:10:00Z","v":113,"vw":244.7063},{"c":244.4,"h":244.99,"l":244.4,"n":73,"o":244.79,"t":"2026-10-15T20:15:00Z","v":3558,"vw":244.78909},{"c":244.7,"h":244.7,"l":244.39,"n":37,"o":244.39,"t":"2026-10-15T20:20:00Z","v":2145,"vw":244.658817},{"c":245,"h":245,"l":244.89,"n":24,"o":244.89,"t":"2026-10-15T20:25:00Z","v":743,"vw":244.92}],"history":[{"c":161.82,"h":164.16,"l":153.1,"n":120769,"o":153.1,"t":"2024-10-14T04:00:00Z","v":9073284,"vw":159.687886},{"c":150.67,"h":160.62,"l":147,"n":155760,"o":160,"t":"2024-10-15T04:00:00Z","v":9584294,"vw":152.358268},{"c":152.5,"h":155.2,"l":151.2942,"n":75400,"o":154,"t":"2024-10-16T04:00:00Z","v":5052062,"vw":153.299077},{"c":154.6,"h":158.8,"l":154.09,"n":77675,"o":157.71,"t":"2024-10-17T04:00:00Z","v":5959974,"vw":156.296409},{"c":153.03,"h":155.7399,"l":151.96,"n":55256,"o":155.565,"t":"2024-10-18T04:00:00Z","v":3404374,"vw":153.239256},{"c":152.35,"h":154.1133,"l":149.4,"n":65121,"o":152.195,"t":"2024-10-21T04:00:00Z","v":6025865,"vw":151.499824},{"c":152.58,"h":152.94,"l":149.83,"n":51403,"o":150.46,"t":"2024-10-22T04:00:00Z","v":2895964,"vw":151.411004},{"c":142.41,"h":148.44,"l":140.7,"n":135213,"o":147.8,"t":"2024-10-23T04:00:00Z","v":9708847,"vw":143.764235},{"c":141.04,"h":143.59,"l":138.4,"n":99417,"o":143.3,"t":"2024-10-24T04:00:00Z","v":5630347,"vw":140.712441},{"c":143.75,"h":145.56,"l":141.5,"n":71301,"o":142,"t":"2024-10-25T04:00:00Z","v":4425012,"vw":144.321001},{"c":150.02,"h":152.58,"l":144.2,"n":86058,"o":145,"t":"2024-10-28T04:00:00Z","v":5720588,"vw":149.567775},{"c":157.17,"h":157.69,"l":148.28,"n":86466,"o":150,"t":"2024-10-29T04:00:00Z","v":5317607,"vw":154.872627},{"c":154.4,"h":155.4777,"l":150.48,"n":69796,"o":152.5,"t":"2024-10-30T04:00:00Z","v":3784845,"vw":153.62909},{"c":141.3,"h":146.23,"l":140.25,"n":125042,"o":145.26,"t":"2024-10-31T04:00:00Z","v":7431878,"vw":142.330175},{"c":141.48,"h":146.78,"l":140.62,"n":76965,"o":144.17,"t":"2024-11-01T04:00:00Z","v":4716064,"vw":143.430458},{"c":137.53,"h":142.5,"l":137.29,"n":61214,"o":140,"t":"2024-11-04T05:00:00Z","v":3263574,"vw":139.793053},{"c":140.65,"h":141.3,"l":138.33,"n":63403,"o":139,"t":"2024-11-05T05:00:00Z","v":3635034,"vw":139.865377},{"c":144.68,"h":146.06,"l":141.01,"n":150552,"o":143.73,"t":"2024-11-06T05:00:00Z","v":10774420,"vw":143.666225},{"c":150.65,"h":154.65,"l":139.51,"n":204167,"o":140.0001,"t":"2024-11-07T05:00:00Z","v":16365148,"vw":149.73023},{"c":147.48,"h":149.12,"l":144.42,"n":102988,"o":148.7,"t":"2024-11-08T05:00:00Z","v":6469780,"vw":146.405765},{"c":141.965,"h":145.95,"l":138.7,"n":119798,"o":145.95,"t":"2024-11-11T05:00:00Z","v":7446051,"vw":141.807933},{"c":139.92,"h":143.12,"l":137.3,"n":75894,"o":141.52,"t":"2024-11-12T05:00:00Z","v":4306975,"vw":139.905231},{"c":135.09,"h":140.535,"l":135.07,"n":92537,"o":139.57,"t":"2024-11-13T05:00:00Z","v":4945316,"vw":136.495077},{"c":136.35,"h":138.7922,"l":134.8004,"n":57905,"o":137.25,"t":"2024-11-14T05:00:00Z","v":4069480,"vw":136.565706},{"c":128.73,"h":133.3,"l":126.81,"n":129824,"o":133.17,"t":"2024-11-15T05:00:00Z","v":7740277,"vw":128.801672},{"c":128.66,"h":130.11,"l":126.356,"n":71319,"o":127.5,"t":"2024-11-18T05:00:00Z","v":5743954,"vw":128.33598},{"c":133.06,"h":133.7,"l":127.89,"n":64990,"o":128.5,"t":"2024-11-19T05:00:00Z","v":4051608,"vw":131.570743},{"c":133.7,"h":133.77,"l":130.0755,"n":57423,"o":131.02,"t":"2024-11-20T05:00:00Z","v":3900917,"vw":132.073264},{"c":133.14,"h":138.2,"l":131.13,"n":66828,"o":136.25,"t":"2024-11-21T05:00:00Z","v":4127617,"vw":133.568246},{"c":135.99,"h":136.27,"l":131.45,"n":54451,"o":132,"t":"2024-11-22T05:00:00Z","v":3330342,"vw":134.701749},{"c":139.68,"h":142.24,"l":138.09,"n":74878,"o":138.67,"t":"2024-11-25T05:00:00Z","v":4745683,"vw":140.010013},{"c":136.72,"h":140.2,"l":135.6,"n":46568,"o":139.51,"t":"2024-11-26T05:00:00Z","v":2605036,"vw":137.302692},{"c":133.37,"h":135.35,"l":129.6,"n":74449,"o":134.85,"t":"2024-11-27T05:00:00Z","v":5498108,"vw":131.855122},{"c":134.29,"h":137.28,"l":132.59,"n":41336,"o":133.04,"t":"2024-11-29T05:00:00Z","v":2491333,"vw":135.377368},{"c":140.34,"h":141.4,"l":134.2,"n":77196,"o":134.2,"t":"2024-12-02T05:00:00Z","v":5503965,"vw":139.470482},{"c":140.38,"h":142.2999,"l":139.44,"n":51518,"o":139.5,"t":"2024-12-03T05:00:00Z","v":3954636,"vw":140.742036},{"c":141.3,"h":144.54,"l":141.06,"n":50621,"o":142.5,"t":"2024-12-04T05:00:00Z","v":2959784,"vw":142.289035},{"c":137.95,"h":142.46,"l":137.56,"n":60498,"o":140.86,"t":"2024-12-05T05:00:00Z","v":4769912,"vw":138.754225},{"c":140.89,"h":142.42,"l":136.63,"n":54482,"o":138.145,"t":"2024-12-06T05:00:00Z","v":3394674,"vw":140.484591},{"c":139.64,"h":143.2,"l":136.26,"n":60021,"o":140.15,"t":"2024-12-09T05:00:00Z","v":3491704,"vw":139.896138},{"c":137.29,"h":140.72,"l":135.83,"n":53393,"o":138.65,"t":"2024-12-10T05:00:00Z","v":2826220,"vw":138.230277},{"c":143.16,"h":144.3104,"l":136.7645,"n":74551,"o":137,"t":"2024-12-11T05:00:00Z","v":4473108,"vw":141.930658},{"c":148,"h":150,"l":140.7,"n":107146,"o":142,"t":"2024-12-12T05:00:00Z","v":7249978,"vw":147.697715},{"c":151.91,"h":156.4,"l":150.95,"n":122926,"o":151.51,"t":"2024-12-13T05:00:00Z","v":8140439,"vw":153.552431},{"c":145,"h":153,"l":142.04,"n":112154,"o":153,"t":"2024-12-16T05:00:00Z","v":6443771,"vw":145.727196},{"c":142.8,"h":144,"l":137.82,"n":101198,"o":143.61,"t":"2024-12-17T05:00:00Z","v":6373774,"vw":140.613228},{"c":136.56,"h":146.64,"l":134.345,"n":74301,"o":143.5,"t":"2024-12-18T05:00:00Z","v":4255490,"vw":140.963948},{"c":132.1,"h":140.2099,"l":131.95,"n":90824,"o":137.01,"t":"2024-12-19T05:00:00Z","v":6153537,"vw":133.922237},{"c":132.15,"h":135.79,"l":128.3025,"n":77743,"o":129.66,"t":"2024-12-20T05:00:00Z","v":5601366,"vw":132.269381},{"c":126.87,"h":130.25,"l":123.26,"n":132239,"o":129.89,"t":"2024-12-23T05:00:00Z","v":8531427,"vw":126.177422},{"c":131.79,"h":133.11,"l":127.2,"n":50926,"o":127.46,"t":"2024-12-24T05:00:00Z","v":3464234,"vw":130.885306},{"c":129.69,"h":133.2999,"l":129.63,"n":44234,"o":130.9,"t":"2024-12-26T05:00:00Z","v":2524443,"vw":131.312468},{"c":129.2,"h":130.26,"l":126.7,"n":47209,"o":128.995,"t":"2024-12-27T05:00:00Z","v":2801559,"vw":128.740558},{"c":125.91,"h":127.71,"l":124.82,"n":52222,"o":126.655,"t":"2024-12-30T05:00:00Z","v":2719253,"vw":126.243441},{"c":123.36,"h":126.54,"l":123.11,"n":43743,"o":125.52,"t":"2024-12-31T05:00:00Z","v":2690240,"vw":124.246079},{"c":128.2,"h":129.4,"l":124.995,"n":57722,"o":124.995,"t":"2025-01-02T05:00:00Z","v":3747765,"vw":127.454529},{"c":141.08,"h":141.45,"l":129.515,"n":94729,"o":129.64,"t":"2025-01-03T05:00:00Z","v":7206802,"vw":137.01888},{"c":147.41,"h":150.14,"l":142.79,"n":103505,"o":142.79,"t":"2025-01-06T05:00:00Z","v":7056686,"vw":147.374633},{"c":144.38,"h":148.45,"l":140.17,"n":87993,"o":147.84,"t":"2025-01-07T05:00:00Z","v":5602824,"vw":143.698849},{"c":145.2,"h":148.25,"l":142.23,"n":56154,"o":142.34,"t":"2025-01-08T05:00:00Z","v":3418683,"vw":145.215991},{"c":140.49,"h":141.88,"l":138.02,"n":56566,"o":140.8,"t":"2025-01-10T05:00:00Z","v":3156713,"vw":139.921737},{"c":137.07,"h":138.02,"l":134.63,"n":60163,"o":137,"t":"2025-01-13T05:00:00Z","v":3343163,"vw":136.429653},{"c":140.06,"h":143.1299,"l":138.05,"n":51959,"o":139.785,"t":"2025-01-14T05:00:00Z","v":3240342,"vw":139.769318},{"c":147.4,"h":148.25,"l":142.8252,"n":73845,"o":143,"t":"2025-01-15T05:00:00Z","v":4849822,"vw":146.620166},{"c":147.52,"h":150.01,"l":144.23,"n":66432,"o":148.24,"t":"2025-01-16T05:00:00Z","v":4353352,"vw":147.459033},{"c":149.26,"h":151.6,"l":147.77,"n":60249,"o":149.2,"t":"2025-01-17T05:00:00Z","v":4217349,"vw":149.761818},{"c":155.2,"h":156.9711,"l":147.01,"n":99514,"o":149.85,"t":"2025-01-21T05:00:00Z","v":6807499,"vw":153.007408},{"c":179.93,"h":182.88,"l":159.95,"n":368826,"o":160.37,"t":"2025-01-22T05:00:00Z","v":27244374,"vw":177.162407},{"c":166.56,"h":170.39,"l":162.5,"n":232895,"o":170.39,"t":"2025-01-23T05:00:00Z","v":16494388,"vw":165.750681},{"c":162.52,"h":168.7263,"l":162.45,"n":92396,"o":166.5,"t":"2025-01-24T05:00:00Z","v":6532374,"vw":165.176529},{"c":145.96,"h":152.27,"l":142.3176,"n":192665,"o":148.9,"t":"2025-01-27T05:00:00Z","v":11715378,"vw":146.678642},{"c":149.47,"h":150.5,"l":145.96,"n":84874,"o":148,"t":"2025-01-28T05:00:00Z","v":5572268,"vw":148.377101},{"c":147.6,"h":151.75,"l":145.21,"n":50303,"o":150.66,"t":"2025-01-29T05:00:00Z","v":2814289,"vw":147.752005},{"c":153.23,"h":154.88,"l":149.5,"n":75192,"o":150.3,"t":"2025-01-30T05:00:00Z","v":4531885,"vw":152.685117},{"c":159.55,"h":162.96,"l":153.55,"n":119646,"o":154,"t":"2025-01-31T05:00:00Z","v":8015390,"vw":160.027425},{"c":155.65,"h":159.36,"l":152,"n":72802,"o":153.55,"t":"2025-02-03T05:00:00Z","v":4102668,"vw":156.194057},{"c":162.2,"h":163.65,"l":155.8,"n":85992,"o":157.5,"t":"2025-02-04T05:00:00Z","v":5048622,"vw":161.089345},{"c":173.26,"h":173.95,"l":162.5,"n":199579,"o":162.94,"t":"2025-02-05T05:00:00Z","v":13412829,"vw":169.631099},{"c":167.47,"h":170.45,"l":158.7,"n":161411,"o":162,"t":"2025-02-06T05:00:00Z","v":11885899,"vw":165.593148},{"c":162.51,"h":170.7364,"l":160.8695,"n":95256,"o":166.5,"t":"2025-02-07T05:00:00Z","v":5865455,"vw":164.032919},{"c":160.84,"h":163.3999,"l":158.5801,"n":64963,"o":162.955,"t":"2025-02-10T05:00:00Z","v":3441442,"vw":160.603202},{"c":157.74,"h":163.11,"l":157.2875,"n":54384,"o":160.07,"t":"2025-02-11T05:00:00Z","v":3108636,"vw":160.028803},{"c":155.41,"h":157.9,"l":154.01,"n":48956,"o":155,"t":"2025-02-12T05:00:00Z","v":3470140,"vw":155.730813},{"c":164.83,"h":168.39,"l":153.8,"n":168585,"o":154.97,"t":"2025-02-13T05:00:00Z","v":11433801,"vw":162.740059},{"c":159.54,"h":161.3442,"l":156.12,"n":106641,"o":160.165,"t":"2025-02-14T05:00:00Z","v":6084844,"vw":158.213463},{"c":160.32,"h":161.15,"l":155.65,"n":72083,"o":160.5,"t":"2025-02-18T05:00:00Z","v":4809710,"vw":158.09186},{"c":154.36,"h":160.9357,"l":152.29,"n":73817,"o":157.56,"t":"2025-02-19T05:00:00Z","v":5225953,"vw":155.742186},{"c":150.85,"h":154.05,"l":147.53,"n":70445,"o":153.2,"t":"2025-02-20T05:00:00Z","v":3865999,"vw":150.378006},{"c":144.84,"h":151.99,"l":143.8,"n":72189,"o":151.245,"t":"2025-02-21T05:00:00Z","v":4916989,"vw":146.225353},{"c":140.53,"h":145.6117,"l":138.05,"n":73034,"o":145.055,"t":"2025-02-24T05:00:00Z","v":3829698,"vw":141.632892},{"c":136.7,"h":139.5,"l":133.16,"n":86541,"o":139.32,"t":"2025-02-25T05:00:00Z","v":5786313,"vw":136.590665},{"c":138.97,"h":141.57,"l":137.91,"n":57523,"o":139.43,"t":"2025-02-26T05:00:00Z","v":3263180,"vw":139.815994},{"c":130.34,"h":144.41,"l":130.145,"n":81451,"o":142.01,"t":"2025-02-27T05:00:00Z","v":4799626,"vw":134.671564},{"c":131.69,"h":133.98,"l":127.43,"n":72636,"o":129.3,"t":"2025-02-28T05:00:00Z","v":4253846,"vw":130.803324},{"c":121.1,"h":133.94,"l":120.0701,"n":107175,"o":133,"t":"2025-03-03T05:00:00Z","v":7356741,"vw":124.641272},{"c":122.49,"h":125.91,"l":117.89,"n":114309,"o":121.91,"t":"2025-03-04T05:00:00Z","v":8075722,"vw":121.87649},{"c":124.78,"h":125.49,"l":120.36,"n":73822,"o":124.625,"t":"2025-03-05T05:00:00Z","v":4601581,"vw":123.48239},{"c":117.92,"h":123.4,"l":117.75,"n":83822,"o":120.7,"t":"2025-03-06T05:00:00Z","v":5014553,"vw":119.512926},{"c":125.55,"h":127.5811,"l":117.52,"n":100780,"o":118.52,"t":"2025-03-07T05:00:00Z","v":6537634,"vw":123.014405},{"c":116.38,"h":121.8,"l":114.38,"n":106824,"o":120.5,"t":"2025-03-10T04:00:00Z","v":7267413,"vw":117.681892},{"c":111.49,"h":118.5,"l":110.25,"n":111718,"o":116,"t":"2025-03-11T04:00:00Z","v":8069201,"vw":113.049288},{"c":112.7,"h":117.98,"l":112,"n":77568,"o":116,"t":"2025-03-12T04:00:00Z","v":5291214,"vw":114.576963},{"c":112.05,"h":114.78,"l":109.9,"n":66528,"o":114,"t":"2025-03-13T04:00:00Z","v":4480686,"vw":112.188067},{"c":117.94,"h":118.62,"l":115.21,"n":65656,"o":115.79,"t":"2025-03-14T04:00:00Z","v":4573896,"vw":117.631756},{"c":121.37,"h":123.7,"l":118.0549,"n":56438,"o":118.06,"t":"2025-03-17T04:00:00Z","v":3444925,"vw":121.091329},{"c":119.72,"h":120.6476,"l":116.36,"n":56557,"o":120.56,"t":"2025-03-18T04:00:00Z","v":3138784,"vw":118.914214},{"c":117.91,"h":120.49,"l":116.244,"n":62220,"o":119.44,"t":"2025-03-19T04:00:00Z","v":3729575,"vw":118.119669},{"c":119.07,"h":120.44,"l":115.81,"n":42655,"o":116.82,"t":"2025-03-20T04:00:00Z","v":2335162,"vw":119.039364},{"c":119.07,"h":119.43,"l":115.5,"n":39447,"o":116.375,"t":"2025-03-21T04:00:00Z","v":2552391,"vw":118.215054},{"c":124.85,"h":126.27,"l":122,"n":61159,"o":122.06,"t":"2025-03-24T04:00:00Z","v":4314334,"vw":124.947878},{"c":124.28,"h":125.5,"l":123.1,"n":34945,"o":124.92,"t":"2025-03-25T04:00:00Z","v":1887287,"vw":124.103287},{"c":114.93,"h":123.45,"l":114.17,"n":85380,"o":123,"t":"2025-03-26T04:00:00Z","v":4898639,"vw":116.444947},{"c":112.47,"h":114.04,"l":109.25,"n":68450,"o":114,"t":"2025-03-27T04:00:00Z","v":4203112,"vw":112.069825},{"c":107.8,"h":113.1763,"l":106.73,"n":77295,"o":111.5,"t":"2025-03-28T04:00:00Z","v":4624071,"vw":108.585606},{"c":106.79,"h":106.93,"l":101.3638,"n":79257,"o":104,"t":"2025-03-31T04:00:00Z","v":4662707,"vw":104.778955},{"c":106.98,"h":108.4699,"l":103.58,"n":68295,"o":105.72,"t":"2025-04-01T04:00:00Z","v":4236103,"vw":106.040492},{"c":108.14,"h":110.1349,"l":104.38,"n":44506,"o":104.38,"t":"2025-04-02T04:00:00Z","v":2350625,"vw":107.890413},{"c":97.72,"h":103.24,"l":97.33,"n":125658,"o":101.16,"t":"2025-04-03T04:00:00Z","v":8088131,"vw":99.433855},{"c":87.71,"h":95.38,"l":84.3901,"n":195147,"o":91.65,"t":"2025-04-04T04:00:00Z","v":12485983,"vw":89.135653},{"c":88.63,"h":94.14,"l":80,"n":148020,"o":80.92,"t":"2025-04-07T04:00:00Z","v":9081667,"vw":86.871423},{"c":85.82,"h":96.5502,"l":84.117,"n":121959,"o":94.375,"t":"2025-04-08T04:00:00Z","v":8447298,"vw":90.867983},{"c":106.59,"h":107.9401,"l":85.19,"n":171396,"o":85.615,"t":"2025-04-09T04:00:00Z","v":13934167,"vw":99.33569},{"c":100.46,"h":102,"l":95.345,"n":121531,"o":98.9,"t":"2025-04-10T04:00:00Z","v":8620945,"vw":99.534012},{"c":103.99,"h":105.665,"l":98.802,"n":85780,"o":100,"t":"2025-04-11T04:00:00Z","v":6481201,"vw":102.897182},{"c":105.06,"h":109.46,"l":102.86,"n":57691,"o":108.21,"t":"2025-04-14T04:00:00Z","v":3674719,"vw":105.868563},{"c":103.8,"h":106.3142,"l":102.66,"n":50077,"o":104.81,"t":"2025-04-15T04:00:00Z","v":3092066,"vw":103.749997},{"c":101,"h":101.71,"l":97.895,"n":69574,"o":98,"t":"2025-04-16T04:00:00Z","v":4881728,"vw":100.326775},{"c":100.73,"h":102.26,"l":98.8401,"n":49526,"o":102.26,"t":"2025-04-17T04:00:00Z","v":3124931,"vw":100.523391},{"c":96.83,"h":100.23,"l":95.32,"n":59497,"o":99.79,"t":"2025-04-21T04:00:00Z","v":4231800,"vw":97.026792},{"c":100.55,"h":101.847,"l":97.9035,"n":57285,"o":98.22,"t":"2025-04-22T04:00:00Z","v":3808524,"vw":100.340497},{"c":105.16,"h":109.86,"l":104.67,"n":76295,"o":106.4,"t":"2025-04-23T04:00:00Z","v":5140745,"vw":106.952368},{"c":112.01,"h":112.5,"l":106.98,"n":77150,"o":107.36,"t":"2025-04-24T04:00:00Z","v":5047646,"vw":110.893393},{"c":113.34,"h":114.83,"l":110.56,"n":63576,"o":112,"t":"2025-04-25T04:00:00Z","v":3908380,"vw":112.684966},{"c":112.08,"h":114.18,"l":110.01,"n":49399,"o":112.53,"t":"2025-04-28T04:00:00Z","v":3241285,"vw":112.044223},{"c":111.65,"h":113.5911,"l":111.49,"n":34974,"o":112.6,"t":"2025-04-29T04:00:00Z","v":1953963,"vw":112.403893},{"c":114.05,"h":114.24,"l":107.54,"n":59396,"o":108.595,"t":"2025-04-30T04:00:00Z","v":3737401,"vw":111.333659},{"c":115.4,"h":119.5709,"l":115.23,"n":83379,"o":117,"t":"2025-05-01T04:00:00Z","v":6993600,"vw":117.572157},{"c":123.27,"h":123.98,"l":118.46,"n":78112,"o":118.57,"t":"2025-05-02T04:00:00Z","v":5131987,"vw":122.159233},{"c":121.95,"h":123.43,"l":120.5,"n":54051,"o":121.09,"t":"2025-05-05T04:00:00Z","v":3525176,"vw":121.807617},{"c":122.44,"h":123.58,"l":118,"n":63382,"o":118,"t":"2025-05-06T04:00:00Z","v":4236058,"vw":121.482018},{"c":124.19,"h":124.44,"l":120.19,"n":133284,"o":123.105,"t":"2025-05-07T04:00:00Z","v":9237893,"vw":122.109216},{"c":116.52,"h":119.8,"l":114.33,"n":201086,"o":119.195,"t":"2025-05-08T04:00:00Z","v":15725322,"vw":117.211912},{"c":115.8,"h":118.82,"l":114.8,"n":78749,"o":117.56,"t":"2025-05-09T04:00:00Z","v":5364763,"vw":116.325737},{"c":124.81,"h":125.45,"l":121.3,"n":113086,"o":121.635,"t":"2025-05-12T04:00:00Z","v":7552649,"vw":123.641157},{"c":126.68,"h":128.9,"l":124.2,"n":106438,"o":125,"t":"2025-05-13T04:00:00Z","v":7630738,"vw":126.977264},{"c":133.45,"h":134.97,"l":128.81,"n":122863,"o":128.97,"t":"2025-05-14T04:00:00Z","v":8876042,"vw":132.682124},{"c":133.07,"h":135.18,"l":129,"n":83336,"o":133.005,"t":"2025-05-15T04:00:00Z","v":5357922,"vw":132.447449},{"c":135.96,"h":136.15,"l":132.9,"n":72811,"o":133.35,"t":"2025-05-16T04:00:00Z","v":4789901,"vw":134.875668},{"c":132.05,"h":133.28,"l":129.53,"n":70077,"o":130.355,"t":"2025-05-19T04:00:00Z","v":4195586,"vw":131.560506},{"c":131.04,"h":132.04,"l":129.7,"n":49559,"o":131.84,"t":"2025-05-20T04:00:00Z","v":3108482,"vw":130.995045},{"c":130.45,"h":135.34,"l":128.6,"n":74451,"o":128.92,"t":"2025-05-21T04:00:00Z","v":4810123,"vw":132.230552},{"c":129.28,"h":131.1388,"l":128.9578,"n":42593,"o":129.6,"t":"2025-05-22T04:00:00Z","v":2366176,"vw":129.750813},{"c":127.18,"h":127.66,"l":124.9,"n":50392,"o":126.14,"t":"2025-05-23T04:00:00Z","v":2966784,"vw":126.50754},{"c":133.96,"h":135.99,"l":129.73,"n":81642,"o":130.05,"t":"2025-05-27T04:00:00Z","v":5507532,"vw":134.01289},{"c":135.54,"h":138.5,"l":133.95,"n":93493,"o":134.825,"t":"2025-05-28T04:00:00Z","v":5937438,"vw":136.160055},{"c":128.1,"h":138.59,"l":126.75,"n":117386,"o":138.5,"t":"2025-05-29T04:00:00Z","v":7438789,"vw":130.324721},{"c":124.54,"h":127.8,"l":121.56,"n":95910,"o":127.61,"t":"2025-05-30T04:00:00Z","v":5786646,"vw":124.267209},{"c":126.055,"h":127.48,"l":123.5875,"n":57858,"o":124.8,"t":"2025-06-02T04:00:00Z","v":3297546,"vw":125.908182},{"c":128.78,"h":130.64,"l":126.93,"n":54418,"o":127.53,"t":"2025-06-03T04:00:00Z","v":3445675,"vw":128.991309},{"c":130.36,"h":130.6848,"l":127.3301,"n":44712,"o":129.4,"t":"2025-06-04T04:00:00Z","v":2473376,"vw":129.833515},{"c":129.55,"h":134.25,"l":128.49,"n":62118,"o":131.09,"t":"2025-06-05T04:00:00Z","v":3558230,"vw":131.891003},{"c":133.11,"h":135.16,"l":129.93,"n":56718,"o":129.93,"t":"2025-06-06T04:00:00Z","v":3212500,"vw":133.444188},{"c":138.61,"h":141.3198,"l":134.82,"n":105559,"o":135,"t":"2025-06-09T04:00:00Z","v":6864643,"vw":139.247937},{"c":140.63,"h":141.58,"l":135.87,"n":71432,"o":138.8,"t":"2025-06-10T04:00:00Z","v":4544099,"vw":139.522081},{"c":140.38,"h":144.2999,"l":138.9412,"n":59028,"o":140.99,"t":"2025-06-11T04:00:00Z","v":3594057,"vw":141.362244},{"c":138.62,"h":140.63,"l":137.21,"n":44273,"o":137.44,"t":"2025-06-12T04:00:00Z","v":3244823,"vw":139.048072},{"c":135.55,"h":138.52,"l":134.57,"n":56942,"o":135.81,"t":"2025-06-13T04:00:00Z","v":3307735,"vw":136.355868},{"c":142.04,"h":143.58,"l":137.25,"n":69791,"o":137.25,"t":"2025-06-16T04:00:00Z","v":4166296,"vw":141.785816},{"c":144.72,"h":149.25,"l":140.5,"n":88818,"o":140.83,"t":"2025-06-17T04:00:00Z","v":5883239,"vw":146.064858},{"c":146.05,"h":147.98,"l":143.18,"n":59301,"o":145.16,"t":"2025-06-18T04:00:00Z","v":3638366,"vw":146.342491},{"c":145.04,"h":148.48,"l":143.26,"n":54958,"o":146.705,"t":"2025-06-20T04:00:00Z","v":3798306,"vw":145.551048},{"c":149.33,"h":149.59,"l":142.6,"n":70622,"o":143,"t":"2025-06-23T04:00:00Z","v":4742264,"vw":147.380458},{"c":156.41,"h":157.23,"l":150.9,"n":92644,"o":151,"t":"2025-06-24T04:00:00Z","v":5587282,"vw":155.14258},{"c":157.31,"h":159.88,"l":156.68,"n":76985,"o":157.11,"t":"2025-06-25T04:00:00Z","v":4750959,"vw":158.343596},{"c":158.15,"h":160.4,"l":157.245,"n":63865,"o":158.535,"t":"2025-06-26T04:00:00Z","v":4519565,"vw":158.471489},{"c":165.46,"h":166.36,"l":158.76,"n":117703,"o":159,"t":"2025-06-27T04:00:00Z","v":7495465,"vw":164.041019},{"c":161.74,"h":168.3099,"l":161.2217,"n":83511,"o":166.965,"t":"2025-06-30T04:00:00Z","v":5531639,"vw":163.394634},{"c":156.33,"h":161.75,"l":153.5172,"n":94915,"o":160,"t":"2025-07-01T04:00:00Z","v":6369768,"vw":156.698923},{"c":154.63,"h":155.24,"l":152.03,"n":80864,"o":154.205,"t":"2025-07-02T04:00:00Z","v":5027678,"vw":153.839091},{"c":155.09,"h":157.42,"l":154.1601,"n":38892,"o":155.86,"t":"2025-07-03T04:00:00Z","v":2499259,"vw":155.471199},{"c":146.88,"h":154,"l":145.4,"n":100805,"o":154,"t":"2025-07-07T04:00:00Z","v":6964769,"vw":148.167361},{"c":147.79,"h":150,"l":147.05,"n":64490,"o":148.93,"t":"2025-07-08T04:00:00Z","v":4150262,"vw":148.625447},{"c":148.02,"h":152.78,"l":147.8,"n":60214,"o":149.59,"t":"2025-07-09T04:00:00Z","v":3848507,"vw":150.073055},{"c":148.55,"h":149,"l":145.6181,"n":58244,"o":149,"t":"2025-07-10T04:00:00Z","v":3652380,"vw":147.447465},{"c":145.94,"h":151.1,"l":144.28,"n":63476,"o":146.68,"t":"2025-07-11T04:00:00Z","v":3954206,"vw":147.886804},{"c":144.54,"h":145.96,"l":140.7,"n":79224,"o":145.94,"t":"2025-07-14T04:00:00Z","v":5882783,"vw":143.599505},{"c":147.11,"h":150.15,"l":146.3501,"n":70138,"o":148.375,"t":"2025-07-15T04:00:00Z","v":4182225,"vw":148.346444},{"c":153.9,"h":155.04,"l":148.21,"n":97518,"o":151.325,"t":"2025-07-16T04:00:00Z","v":7451204,"vw":152.480037},{"c":157.18,"h":159.4998,"l":153.5404,"n":84469,"o":157.11,"t":"2025-07-17T04:00:00Z","v":4891514,"vw":157.193288},{"c":156.74,"h":161.95,"l":156.385,"n":73334,"o":158.5,"t":"2025-07-18T04:00:00Z","v":4869474,"vw":158.284601},{"c":161.92,"h":164.58,"l":158.1891,"n":90448,"o":159.15,"t":"2025-07-21T04:00:00Z","v":5462802,"vw":162.590951},{"c":156.5,"h":162.1318,"l":153.24,"n":90274,"o":161,"t":"2025-07-22T04:00:00Z","v":5167949,"vw":155.922591},{"c":159.28,"h":159.7499,"l":155.714164,"n":54220,"o":156.96,"t":"2025-07-23T04:00:00Z","v":3398613,"vw":157.897766},{"c":159.99,"h":161.75,"l":157.9,"n":44474,"o":160,"t":"2025-07-24T04:00:00Z","v":2228382,"vw":160.129975},{"c":163.17,"h":164.58,"l":159.14,"n":53424,"o":160,"t":"2025-07-25T04:00:00Z","v":3151871,"vw":163.021389},{"c":164.37,"h":166.88,"l":162.0368,"n":65054,"o":165.02,"t":"2025-07-28T04:00:00Z","v":4027941,"vw":164.184972},{"c":163.47,"h":166.2475,"l":160.78,"n":60030,"o":164,"t":"2025-07-29T04:00:00Z","v":3546455,"vw":163.948227},{"c":163.325,"h":165.25,"l":161.36,"n":89741,"o":162.32,"t":"2025-07-30T04:00:00Z","v":4885275,"vw":163.538808},{"c":141.375,"h":149,"l":139.11,"n":320299,"o":148.35,"t":"2025-07-31T04:00:00Z","v":22624867,"vw":142.776853},{"c":137.58,"h":140.06,"l":135.25,"n":131461,"o":137.995,"t":"2025-08-01T04:00:00Z","v":7673360,"vw":137.572072},{"c":140.05,"h":140.6098,"l":138.25,"n":77707,"o":140.1,"t":"2025-08-04T04:00:00Z","v":4866896,"vw":139.634703},{"c":137.23,"h":140.88,"l":135.21,"n":71067,"o":140.5,"t":"2025-08-05T04:00:00Z","v":4384607,"vw":137.56242},{"c":136.12,"h":137.8,"l":135.01,"n":61743,"o":137.41,"t":"2025-08-06T04:00:00Z","v":3241026,"vw":136.111217},{"c":135.57,"h":139.68,"l":134.61,"n":70548,"o":137.77,"t":"2025-08-07T04:00:00Z","v":4269209,"vw":136.691762},{"c":138.5,"h":139.45,"l":135.36,"n":55536,"o":136.67,"t":"2025-08-08T04:00:00Z","v":3483747,"vw":137.748375},{"c":141.05,"h":146.43,"l":139.25,"n":86408,"o":139.52,"t":"2025-08-11T04:00:00Z","v":5673358,"vw":142.832078},{"c":142.39,"h":143,"l":140.42,"n":67621,"o":142.85,"t":"2025-08-12T04:00:00Z","v":4004257,"vw":141.930107},{"c":141.6,"h":145.2,"l":141.39,"n":51065,"o":143.45,"t":"2025-08-13T04:00:00Z","v":3335791,"vw":142.533027},{"c":140.55,"h":140.68,"l":138.27,"n":67116,"o":140.29,"t":"2025-08-14T04:00:00Z","v":4927774,"vw":139.76554},{"c":138.91,"h":141.78,"l":137.77,"n":56484,"o":140.55,"t":"2025-08-15T04:00:00Z","v":3434478,"vw":139.399242},{"c":141.06,"h":141.5102,"l":137.5295,"n":50309,"o":137.91,"t":"2025-08-18T04:00:00Z","v":2892949,"vw":140.062769},{"c":134.01,"h":142.8,"l":133.7,"n":86948,"o":140.93,"t":"2025-08-19T04:00:00Z","v":4751607,"vw":136.406559},{"c":131.16,"h":133.13,"l":127.03,"n":105008,"o":132.7,"t":"2025-08-20T04:00:00Z","v":5838744,"vw":129.538438},{"c":133.28,"h":133.63,"l":130.21,"n":63329,"o":130.89,"t":"2025-08-21T04:00:00Z","v":4107208,"vw":132.509394},{"c":137.92,"h":140.35,"l":132.68,"n":66530,"o":133,"t":"2025-08-22T04:00:00Z","v":4041485,"vw":138.37334},{"c":137.78,"h":139,"l":136,"n":37152,"o":138.295,"t":"2025-08-25T04:00:00Z","v":1870929,"vw":137.746827},{"c":140.26,"h":141.41,"l":137.85,"n":49648,"o":138.34,"t":"2025-08-26T04:00:00Z","v":2515358,"vw":140.187594},{"c":140.66,"h":141.96,"l":138.83,"n":46637,"o":140.27,"t":"2025-08-27T04:00:00Z","v":2499461,"vw":140.458677},{"c":142.55,"h":143.7996,"l":139.7574,"n":54367,"o":140.6,"t":"2025-08-28T04:00:00Z","v":2882933,"vw":142.278764},{"c":138.31,"h":140.78,"l":137.31,"n":60799,"o":140.67,"t":"2025-08-29T04:00:00Z","v":3614771,"vw":138.854143},{"c":132.34,"h":134.89,"l":130.41,"n":100003,"o":133.62,"t":"2025-09-02T04:00:00Z","v":5833676,"vw":132.096256},{"c":131.42,"h":134.1,"l":130.71,"n":52864,"o":133.65,"t":"2025-09-03T04:00:00Z","v":3202139,"vw":132.127823},{"c":135.48,"h":136.115,"l":130.26,"n":55881,"o":131.135,"t":"2025-09-04T04:00:00Z","v":3274910,"vw":134.330932},{"c":138.17,"h":138.82,"l":135.35,"n":52150,"o":138,"t":"2025-09-05T04:00:00Z","v":2819188,"vw":137.69994},{"c":139.14,"h":141.15,"l":138.14,"n":47520,"o":138.71,"t":"2025-09-08T04:00:00Z","v":2573149,"vw":139.43061},{"c":140.8,"h":141.7385,"l":139.1,"n":45843,"o":139.14,"t":"2025-09-09T04:00:00Z","v":2083374,"vw":140.6394},{"c":154.14,"h":154.5,"l":142.8,"n":163395,"o":143.3,"t":"2025-09-10T04:00:00Z","v":11219684,"vw":151.242276},{"c":154.67,"h":158.89,"l":152.85,"n":94013,"o":152.85,"t":"2025-09-11T04:00:00Z","v":6035388,"vw":156.33359},{"c":150.64,"h":155.55,"l":149.02,"n":64570,"o":155.24,"t":"2025-09-12T04:00:00Z","v":3605208,"vw":150.848842},{"c":153.86,"h":154.9781,"l":151.025,"n":50677,"o":151.25,"t":"2025-09-15T04:00:00Z","v":2570378,"vw":153.412501},{"c":153.85,"h":155.8,"l":152.3462,"n":45940,"o":153.76,"t":"2025-09-16T04:00:00Z","v":2385321,"vw":153.870069},{"c":153.37,"h":154.6588,"l":150.1,"n":47629,"o":153,"t":"2025-09-17T04:00:00Z","v":2500041,"vw":152.813074},{"c":146.54,"h":149.24,"l":142,"n":174722,"o":147.21,"t":"2025-09-18T04:00:00Z","v":12214796,"vw":146.765071},{"c":142.91,"h":145.805,"l":142.38,"n":105145,"o":145.805,"t":"2025-09-19T04:00:00Z","v":8770184,"vw":143.579609},{"c":144.48,"h":145.55,"l":141.35,"n":78341,"o":142.15,"t":"2025-09-22T04:00:00Z","v":4705820,"vw":143.805112},{"c":140.99,"h":146.16,"l":140.28,"n":73384,"o":145.41,"t":"2025-09-23T04:00:00Z","v":4823904,"vw":142.192002},{"c":144.3,"h":146,"l":141.31,"n":72407,"o":142.15,"t":"2025-09-24T04:00:00Z","v":4545711,"vw":144.271757},{"c":140.65,"h":142.8,"l":138,"n":75389,"o":141.5,"t":"2025-09-25T04:00:00Z","v":4312171,"vw":139.846318},{"c":139.62,"h":141.0799,"l":137.62,"n":53288,"o":141,"t":"2025-09-26T04:00:00Z","v":3757082,"vw":139.207925},{"c":139.8,"h":142.3,"l":139.34,"n":51021,"o":141.22,"t":"2025-09-29T04:00:00Z","v":2988896,"vw":140.572671},{"c":141.49,"h":141.68,"l":138.49,"n":45288,"o":139.895,"t":"2025-09-30T04:00:00Z","v":2550745,"vw":140.227724},{"c":150.38,"h":151.25,"l":142.36,"n":123461,"o":142.41,"t":"2025-10-01T04:00:00Z","v":7886785,"vw":148.253905},{"c":152.145,"h":152.5,"l":149.41,"n":64747,"o":150.85,"t":"2025-10-02T04:00:00Z","v":3573072,"vw":151.433752},{"c":152.64,"h":154.5468,"l":150.66,"n":49742,"o":152.88,"t":"2025-10-03T04:00:00Z","v":2533633,"vw":152.70545},{"c":156.22,"h":160.54,"l":154.6493,"n":90656,"o":155.6,"t":"2025-10-06T04:00:00Z","v":5095938,"vw":157.961718},{"c":159.345,"h":161,"l":154.35,"n":90558,"o":157,"t":"2025-10-07T04:00:00Z","v":5179075,"vw":158.783813},{"c":166.77,"h":168.51,"l":156.5,"n":114476,"o":158.5,"t":"2025-10-08T04:00:00Z","v":9048765,"vw":163.164321},{"c":170.66,"h":171.86,"l":161.21,"n":138843,"o":164.51,"t":"2025-10-09T04:00:00Z","v":8685569,"vw":167.801066},{"c":154.81,"h":171.59,"l":153.22,"n":147254,"o":170.6,"t":"2025-10-10T04:00:00Z","v":8383969,"vw":159.983235},{"c":171.94,"h":175,"l":157,"n":177885,"o":160.805,"t":"2025-10-13T04:00:00Z","v":11188193,"vw":169.195119},{"c":168.16,"h":180.34,"l":167.54,"n":179295,"o":171.595,"t":"2025-10-14T04:00:00Z","v":12821187,"vw":174.559571},{"c":170.67,"h":174,"l":167.1,"n":118861,"o":172.06,"t":"2025-10-15T04:00:00Z","v":7692830,"vw":170.605423},{"c":171.19,"h":175.97,"l":168.6264,"n":81371,"o":173.58,"t":"2025-10-16T04:00:00Z","v":4581189,"vw":172.631983},{"c":165.61,"h":169.73,"l":163.61,"n":75763,"o":169.73,"t":"2025-10-17T04:00:00Z","v":4645269,"vw":166.13344},{"c":171.5,"h":173.04,"l":167.415,"n":64115,"o":167.5,"t":"2025-10-20T04:00:00Z","v":3654095,"vw":171.480299},{"c":169.38,"h":173.845,"l":167.06,"n":76241,"o":170.53,"t":"2025-10-21T04:00:00Z","v":4776143,"vw":170.519842},{"c":165.71,"h":170.835,"l":160.8524,"n":76391,"o":168.06,"t":"2025-10-22T04:00:00Z","v":4302283,"vw":165.068731},{"c":166.6,"h":169.29,"l":164.07,"n":53744,"o":164.56,"t":"2025-10-23T04:00:00Z","v":2775737,"vw":166.7053},{"c":170.68,"h":174.4499,"l":169.66,"n":66327,"o":170.19,"t":"2025-10-24T04:00:00Z","v":3665243,"vw":171.833509},{"c":178.62,"h":183.16,"l":174.27,"n":110980,"o":174.485,"t":"2025-10-27T04:00:00Z","v":6552357,"vw":178.618416},{"c":173.09,"h":179.12,"l":172.93,"n":66244,"o":178.01,"t":"2025-10-28T04:00:00Z","v":3335494,"vw":174.705878},{"c":170.39,"h":177.25,"l":169.37,"n":59435,"o":175.27,"t":"2025-10-29T04:00:00Z","v":3098253,"vw":172.228531},{"c":165.45,"h":168.999,"l":165.3001,"n":59044,"o":168.62,"t":"2025-10-30T04:00:00Z","v":2855952,"vw":166.745007},{"c":169.82,"h":171.88,"l":166.935,"n":70058,"o":168.5,"t":"2025-10-31T04:00:00Z","v":3704417,"vw":169.513795},{"c":168.68,"h":173.54,"l":168.36,"n":44343,"o":171.3,"t":"2025-11-03T05:00:00Z","v":2230065,"vw":170.543643},{"c":160.73,"h":166.14,"l":160.4,"n":71309,"o":162,"t":"2025-11-04T05:00:00Z","v":3936622,"vw":162.408691},{"c":160.19,"h":164.33,"l":156.33,"n":109326,"o":158.74,"t":"2025-11-05T05:00:00Z","v":6941840,"vw":160.372989},{"c":158.25,"h":167.4799,"l":155.18,"n":113847,"o":167,"t":"2025-11-06T05:00:00Z","v":7123713,"vw":159.430114},{"c":152.38,"h":155.23,"l":146.29,"n":112175,"o":154.74,"t":"2025-11-07T05:00:00Z","v":5794581,"vw":150.183208},{"c":154.84,"h":159.315,"l":154.55,"n":61426,"o":158.48,"t":"2025-11-10T05:00:00Z","v":3274225,"vw":156.377049},{"c":149.74,"h":153,"l":146.7017,"n":73422,"o":153,"t":"2025-11-11T05:00:00Z","v":4075260,"vw":149.253879},{"c":148.75,"h":152.48,"l":146.8471,"n":50852,"o":151.07,"t":"2025-11-12T05:00:00Z","v":2602094,"vw":148.839376},{"c":140.31,"h":147.635,"l":138.38,"n":107703,"o":146.995,"t":"2025-11-13T05:00:00Z","v":6496039,"vw":141.051019},{"c":139.77,"h":143.745,"l":135.1,"n":73255,"o":136.91,"t":"2025-11-14T05:00:00Z","v":3717909,"vw":140.596384},{"c":140.26,"h":143.8,"l":138.19,"n":56360,"o":139.57,"t":"2025-11-17T05:00:00Z","v":2977455,"vw":140.864665},{"c":136.04,"h":139.54,"l":133.24,"n":78116,"o":138.185,"t":"2025-11-18T05:00:00Z","v":3993028,"vw":136.124035},{"c":136.99,"h":138.56,"l":134.92,"n":58318,"o":137.6,"t":"2025-11-19T05:00:00Z","v":3499406,"vw":136.699049},{"c":132.53,"h":143.32,"l":131.85,"n":79509,"o":142.28,"t":"2025-11-20T05:00:00Z","v":4609731,"vw":136.542993},{"c":131.57,"h":133.27,"l":125.17,"n":88074,"o":132.53,"t":"2025-11-21T05:00:00Z","v":6166756,"vw":130.099999},{"c":134.71,"h":136.015,"l":132.55,"n":52612,"o":132.825,"t":"2025-11-24T05:00:00Z","v":3417562,"vw":134.860401},{"c":131.44,"h":132.5,"l":126.92,"n":79776,"o":132,"t":"2025-11-25T05:00:00Z","v":4858068,"vw":129.494283},{"c":132.61,"h":134.65,"l":132.36,"n":51617,"o":133.5,"t":"2025-11-26T05:00:00Z","v":2806661,"vw":133.267541},{"c":135.56,"h":135.66,"l":132.7,"n":29351,"o":133.79,"t":"2025-11-28T05:00:00Z","v":1559120,"vw":134.652962},{"c":135.01,"h":136.58,"l":133,"n":41176,"o":133.43,"t":"2025-12-01T05:00:00Z","v":2365032,"vw":135.026881},{"c":136.48,"h":139.35,"l":135.74,"n":48884,"o":136.03,"t":"2025-12-02T05:00:00Z","v":2184900,"vw":137.138697},{"c":139.19,"h":139.56,"l":135.8075,"n":37904,"o":137.36,"t":"2025-12-03T05:00:00Z","v":2152046,"vw":138.254609},{"c":140.49,"h":141.3999,"l":138.2179,"n":43782,"o":139.695,"t":"2025-12-04T05:00:00Z","v":2390177,"vw":140.359998},{"c":141.31,"h":144.25,"l":140.49,"n":48219,"o":143.21,"t":"2025-12-05T05:00:00Z","v":2445167,"vw":141.839118},{"c":139.78,"h":143.4139,"l":138.31,"n":44283,"o":143,"t":"2025-12-08T05:00:00Z","v":2168104,"vw":139.846506},{"c":141.93,"h":142.22,"l":138.36,"n":35535,"o":139.57,"t":"2025-12-09T05:00:00Z","v":2303389,"vw":141.307675},{"c":141.52,"h":142.8,"l":140,"n":34246,"o":141.74,"t":"2025-12-10T05:00:00Z","v":1765750,"vw":141.33898},{"c":136.14,"h":138.26,"l":133.092,"n":69011,"o":137.99,"t":"2025-12-11T05:00:00Z","v":4227495,"vw":135.641349},{"c":130.89,"h":137,"l":130.4108,"n":67218,"o":135.31,"t":"2025-12-12T05:00:00Z","v":3965905,"vw":132.021961},{"c":124.37,"h":128.74,"l":123.145,"n":113613,"o":126.38,"t":"2025-12-15T05:00:00Z","v":6924831,"vw":125.052826},{"c":121.1,"h":124,"l":117.83,"n":104468,"o":123.5,"t":"2025-12-16T05:00:00Z","v":6198849,"vw":120.526059},{"c":114.58,"h":121.6346,"l":112.63,"n":124903,"o":121.575,"t":"2025-12-17T05:00:00Z","v":8686630,"vw":115.183838},{"c":113.51,"h":118.0646,"l":113.43,"n":80432,"o":117.13,"t":"2025-12-18T05:00:00Z","v":5194927,"vw":114.867482},{"c":114.03,"h":115.21,"l":113.42,"n":84327,"o":114.215,"t":"2025-12-19T05:00:00Z","v":7854513,"vw":114.222666},{"c":113.29,"h":117.21,"l":112.67,"n":88247,"o":117.17,"t":"2025-12-22T05:00:00Z","v":7754264,"vw":114.32746},{"c":112.02,"h":112.9,"l":110.29,"n":91653,"o":112.72,"t":"2025-12-23T05:00:00Z","v":7045304,"vw":111.606914},{"c":111.55,"h":112.32,"l":110.5801,"n":33583,"o":112.09,"t":"2025-12-24T05:00:00Z","v":2160476,"vw":111.437086},{"c":110.27,"h":111.6,"l":110.1,"n":51199,"o":111.465,"t":"2025-12-26T05:00:00Z","v":3054343,"vw":110.762515},{"c":110.51,"h":111.29,"l":108.3801,"n":68469,"o":108.73,"t":"2025-12-29T05:00:00Z","v":3347668,"vw":110.316898},{"c":110.86,"h":112,"l":110.39,"n":58089,"o":111.13,"t":"2025-12-30T05:00:00Z","v":3616902,"vw":111.21608},{"c":109.31,"h":111.6,"l":109.29,"n":54959,"o":110.665,"t":"2025-12-31T05:00:00Z","v":3455574,"vw":110.230312},{"c":114.73,"h":116.29,"l":112.83,"n":98217,"o":112.83,"t":"2026-01-02T05:00:00Z","v":6711818,"vw":114.871059},{"c":116.11,"h":122.5,"l":116.03,"n":110752,"o":120.36,"t":"2026-01-05T05:00:00Z","v":6825736,"vw":118.973497},{"c":115.53,"h":117.97,"l":114.99,"n":60355,"o":117.52,"t":"2026-01-06T05:00:00Z","v":3290097,"vw":115.835596},{"c":115.68,"h":117.2,"l":113.97,"n":78473,"o":114.93,"t":"2026-01-07T05:00:00Z","v":5117601,"vw":115.755411},{"c":113.08,"h":116.2799,"l":110.553,"n":78899,"o":115.82,"t":"2026-01-08T05:00:00Z","v":4700980,"vw":112.529805},{"c":111.79,"h":113.98,"l":109.52,"n":84908,"o":113.91,"t":"2026-01-09T05:00:00Z","v":5292918,"vw":111.472897},{"c":111.14,"h":111.61,"l":109.25,"n":73351,"o":110.94,"t":"2026-01-12T05:00:00Z","v":4443138,"vw":110.599775},{"c":107.84,"h":111.75,"l":105.9,"n":120572,"o":108.87,"t":"2026-01-13T05:00:00Z","v":7749424,"vw":108.016618},{"c":104.99,"h":106.49,"l":102.01,"n":126958,"o":106.37,"t":"2026-01-14T05:00:00Z","v":7570137,"vw":103.723688},{"c":105.11,"h":108.885,"l":104.95,"n":91965,"o":108.13,"t":"2026-01-15T05:00:00Z","v":5775761,"vw":106.95037},{"c":105.78,"h":107.96,"l":105.19,"n":67525,"o":106.66,"t":"2026-01-16T05:00:00Z","v":5291129,"vw":106.381268},{"c":107.17,"h":110.74,"l":104.41,"n":107985,"o":104.86,"t":"2026-01-20T05:00:00Z","v":7318170,"vw":108.118544},{"c":113.92,"h":117.28,"l":111.075,"n":174736,"o":111.075,"t":"2026-01-21T05:00:00Z","v":13666024,"vw":114.663107},{"c":119.2,"h":123.5,"l":118.65,"n":194388,"o":120.705,"t":"2026-01-22T05:00:00Z","v":14162097,"vw":120.484746},{"c":116.07,"h":121.85,"l":114.58,"n":104725,"o":120.88,"t":"2026-01-23T05:00:00Z","v":6814502,"vw":116.594786},{"c":114.73,"h":116.4399,"l":114.06,"n":60901,"o":116.35,"t":"2026-01-26T05:00:00Z","v":3716649,"vw":114.93922},{"c":114.88,"h":117.39,"l":114.235,"n":71933,"o":116.155,"t":"2026-01-27T05:00:00Z","v":4500562,"vw":115.73543},{"c":109.96,"h":115.78,"l":109.06,"n":116731,"o":115,"t":"2026-01-28T05:00:00Z","v":7947394,"vw":110.535626},{"c":108.43,"h":110.4,"l":104.11,"n":101294,"o":110.06,"t":"2026-01-29T05:00:00Z","v":6154661,"vw":107.082937},{"c":105.36,"h":108,"l":105.03,"n":74632,"o":107.09,"t":"2026-01-30T05:00:00Z","v":4950724,"vw":106.064734},{"c":106.93,"h":108.12,"l":104.01,"n":80412,"o":104.58,"t":"2026-02-02T05:00:00Z","v":5001144,"vw":106.905026},{"c":104.55,"h":109.36,"l":101.57,"n":115663,"o":108,"t":"2026-02-03T05:00:00Z","v":7058027,"vw":104.900997},{"c":104.9,"h":108.185,"l":103,"n":174957,"o":105,"t":"2026-02-04T05:00:00Z","v":12213701,"vw":105.564396},{"c":110.88,"h":115.1,"l":100.02,"n":266047,"o":104.48,"t":"2026-02-05T05:00:00Z","v":24624969,"vw":109.42822},{"c":123.7,"h":124.31,"l":112.53,"n":202544,"o":112.715,"t":"2026-02-06T05:00:00Z","v":15788966,"vw":121.204412},{"c":124.61,"h":125.245,"l":118.25,"n":100421,"o":120.25,"t":"2026-02-09T05:00:00Z","v":6817400,"vw":122.926674},{"c":125.95,"h":130.9,"l":124.25,"n":107988,"o":124.37,"t":"2026-02-10T05:00:00Z","v":8913476,"vw":127.884715},{"c":125.28,"h":129.54,"l":125.16,"n":64338,"o":127.51,"t":"2026-02-11T05:00:00Z","v":4145197,"vw":126.519542},{"c":122.19,"h":128.24,"l":120.82,"n":82857,"o":125.28,"t":"2026-02-12T05:00:00Z","v":5981961,"vw":123.510359},{"c":125.28,"h":127.42,"l":119.7,"n":64218,"o":120.12,"t":"2026-02-13T05:00:00Z","v":4417607,"vw":124.564961},{"c":126.89,"h":127,"l":120.58,"n":64288,"o":124.5,"t":"2026-02-17T05:00:00Z","v":4268855,"vw":124.962121},{"c":127.24,"h":130.4,"l":126,"n":66245,"o":128.6,"t":"2026-02-18T05:00:00Z","v":4275606,"vw":128.410543},{"c":126.93,"h":126.99,"l":122.65,"n":51470,"o":125.86,"t":"2026-02-19T05:00:00Z","v":3108805,"vw":125.345275},{"c":125.58,"h":130,"l":124.96,"n":60059,"o":125.215,"t":"2026-02-20T05:00:00Z","v":4056042,"vw":126.926182},{"c":123.78,"h":126.71,"l":121.91,"n":55593,"o":123.705,"t":"2026-02-23T05:00:00Z","v":3396944,"vw":123.717386},{"c":128.14,"h":131.39,"l":124,"n":66413,"o":124.6,"t":"2026-02-24T05:00:00Z","v":4275344,"vw":128.784425},{"c":131.74,"h":133.28,"l":128.35,"n":81971,"o":128.35,"t":"2026-02-25T05:00:00Z","v":4325482,"vw":131.60918},{"c":129.26,"h":134.25,"l":126.66,"n":67103,"o":131.94,"t":"2026-02-26T05:00:00Z","v":4138401,"vw":129.125687},{"c":127.45,"h":128.89,"l":126.01,"n":49585,"o":126.145,"t":"2026-02-27T05:00:00Z","v":3114775,"vw":127.154973},{"c":124.37,"h":125.84,"l":121.64,"n":65194,"o":123.32,"t":"2026-03-02T05:00:00Z","v":3835764,"vw":123.855573},{"c":121.72,"h":122.15,"l":116.39,"n":81242,"o":119.275,"t":"2026-03-03T05:00:00Z","v":5307634,"vw":119.721334},{"c":124.11,"h":127.4,"l":121.74,"n":50635,"o":122.7,"t":"2026-03-04T05:00:00Z","v":2986712,"vw":124.095841},{"c":120.62,"h":124.35,"l":118.77,"n":56101,"o":122.8496,"t":"2026-03-05T05:00:00Z","v":3444479,"vw":120.620788},{"c":114.38,"h":119.27,"l":113.51,"n":73046,"o":118.125,"t":"2026-03-06T05:00:00Z","v":4334058,"vw":115.797916},{"c":117.63,"h":118.14,"l":111.2601,"n":61915,"o":112.55,"t":"2026-03-09T04:00:00Z","v":3995548,"vw":115.305004},{"c":120.55,"h":123.605,"l":116.99,"n":61924,"o":117,"t":"2026-03-10T04:00:00Z","v":3664215,"vw":120.839968},{"c":120.1,"h":123.2,"l":119.33,"n":43845,"o":120.83,"t":"2026-03-11T04:00:00Z","v":2455520,"vw":120.630296},{"c":115.12,"h":119.25,"l":114.455,"n":58481,"o":118.225,"t":"2026-03-12T04:00:00Z","v":3454399,"vw":115.553234},{"c":115.75,"h":118.06,"l":115.05,"n":38883,"o":115.8,"t":"2026-03-13T04:00:00Z","v":2465475,"vw":116.109798},{"c":121.7,"h":123.4392,"l":118.375,"n":70574,"o":119.5,"t":"2026-03-16T04:00:00Z","v":4411500,"vw":121.338134},{"c":127.31,"h":128.7999,"l":124.8,"n":87819,"o":125.17,"t":"2026-03-17T04:00:00Z","v":5895251,"vw":126.597757},{"c":128.36,"h":130.88,"l":127.205,"n":69328,"o":127.81,"t":"2026-03-18T04:00:00Z","v":4211345,"vw":128.793479},{"c":129.82,"h":130.725,"l":124.5,"n":64197,"o":125,"t":"2026-03-19T04:00:00Z","v":3502636,"vw":128.661314},{"c":132.35,"h":139.95,"l":131.423,"n":133200,"o":136.9,"t":"2026-03-20T04:00:00Z","v":12462015,"vw":134.009013},{"c":136.89,"h":138.845,"l":133.12,"n":115754,"o":133.43,"t":"2026-03-23T04:00:00Z","v":7968178,"vw":136.67244},{"c":134.96,"h":140.58,"l":133.01,"n":178717,"o":136,"t":"2026-03-24T04:00:00Z","v":11057602,"vw":136.510631},{"c":157.07,"h":166.69,"l":148.25,"n":355015,"o":148.255,"t":"2026-03-25T04:00:00Z","v":29595048,"vw":157.868},{"c":154.8,"h":163.53,"l":154.35,"n":207803,"o":157.35,"t":"2026-03-26T04:00:00Z","v":15686146,"vw":158.667369},{"c":144.13,"h":152.75,"l":142.21,"n":153527,"o":151.53,"t":"2026-03-27T04:00:00Z","v":10281907,"vw":145.316128},{"c":136.96,"h":145.75,"l":136,"n":125224,"o":144.1,"t":"2026-03-30T04:00:00Z","v":8043858,"vw":139.550071},{"c":151.28,"h":151.59,"l":139.9,"n":144601,"o":139.9,"t":"2026-03-31T04:00:00Z","v":10213633,"vw":147.414992},{"c":155.07,"h":158.37,"l":152.3,"n":124419,"o":154.3896,"t":"2026-04-01T04:00:00Z","v":8314495,"vw":155.079346},{"c":149.11,"h":152.07,"l":145.82,"n":118215,"o":149.77,"t":"2026-04-02T04:00:00Z","v":8193649,"vw":148.491941},{"c":148.77,"h":153.68,"l":146.1,"n":66412,"o":152.18,"t":"2026-04-06T04:00:00Z","v":4143945,"vw":148.806621},{"c":143.86,"h":145.5,"l":137.58,"n":113677,"o":143.815,"t":"2026-04-07T04:00:00Z","v":7081989,"vw":141.378927},{"c":148.91,"h":153.42,"l":145,"n":110481,"o":152.16,"t":"2026-04-08T04:00:00Z","v":6487895,"vw":149.158954},{"c":149.795,"h":150.4,"l":145.27,"n":81517,"o":148.23,"t":"2026-04-09T04:00:00Z","v":5332456,"vw":148.408554},{"c":148.93,"h":159.29,"l":147.96,"n":119802,"o":152.41,"t":"2026-04-10T04:00:00Z","v":7437655,"vw":152.844598},{"c":157.58,"h":157.77,"l":147.5,"n":81121,"o":147.78,"t":"2026-04-13T04:00:00Z","v":4904917,"vw":154.575542},{"c":161.22,"h":163.5,"l":157.6,"n":92342,"o":161.03,"t":"2026-04-14T04:00:00Z","v":6298577,"vw":160.669775},{"c":159.34,"h":161.74,"l":156.21,"n":64853,"o":161.22,"t":"2026-04-15T04:00:00Z","v":3655080,"vw":158.904081},{"c":162.33,"h":166.09,"l":156.85,"n":90152,"o":159.99,"t":"2026-04-16T04:00:00Z","v":5756170,"vw":162.255229},{"c":166.73,"h":168.35,"l":162.7276,"n":82210,"o":167.34,"t":"2026-04-17T04:00:00Z","v":5098176,"vw":165.685425},{"c":175.1,"h":175.315,"l":164.1,"n":134381,"o":167.415,"t":"2026-04-20T04:00:00Z","v":8571346,"vw":171.185906},{"c":175.49,"h":179.4,"l":173.3,"n":111761,"o":175.37,"t":"2026-04-21T04:00:00Z","v":6488762,"vw":176.164972},{"c":196.57,"h":196.66,"l":178.475,"n":197672,"o":180,"t":"2026-04-22T04:00:00Z","v":13936380,"vw":189.996901},{"c":204.61,"h":210.8,"l":192.18,"n":227279,"o":194.42,"t":"2026-04-23T04:00:00Z","v":16857883,"vw":204.199037},{"c":234.81,"h":237.68,"l":218.375,"n":319488,"o":221.96,"t":"2026-04-24T04:00:00Z","v":20488149,"vw":230.178747},{"c":215.88,"h":227.3,"l":210,"n":243048,"o":224.49,"t":"2026-04-27T04:00:00Z","v":13929452,"vw":215.555112},{"c":198.65,"h":204.6693,"l":195,"n":222530,"o":197.32,"t":"2026-04-28T04:00:00Z","v":13372701,"vw":199.33144},{"c":201.69,"h":203.5,"l":193.91,"n":106370,"o":202.6,"t":"2026-04-29T04:00:00Z","v":6218041,"vw":199.533012},{"c":210.32,"h":215.2,"l":200.04,"n":126274,"o":204,"t":"2026-04-30T04:00:00Z","v":7733642,"vw":209.423898},{"c":211.18,"h":216.3532,"l":207.16,"n":86856,"o":208.15,"t":"2026-05-01T04:00:00Z","v":4972678,"vw":212.486373},{"c":203.26,"h":215.45,"l":198.35,"n":123201,"o":212.5,"t":"2026-05-04T04:00:00Z","v":6728550,"vw":203.928139},{"c":208.84,"h":214.39,"l":204.3249,"n":137433,"o":210.095,"t":"2026-05-05T04:00:00Z","v":7971453,"vw":208.764977},{"c":237.3,"h":239.5,"l":220.1,"n":445587,"o":232,"t":"2026-05-06T04:00:00Z","v":26279370,"vw":232.984873},{"c":213.31,"h":232.23,"l":210.23,"n":355967,"o":222.395,"t":"2026-05-07T04:00:00Z","v":22390647,"vw":217.688128},{"c":213.27,"h":222,"l":211,"n":178504,"o":216.96,"t":"2026-05-08T04:00:00Z","v":11614264,"vw":215.42396},{"c":212.65,"h":215.5,"l":206.078,"n":171294,"o":206.535,"t":"2026-05-11T04:00:00Z","v":10553784,"vw":211.859165},{"c":207.92,"h":216.498,"l":200.89,"n":133816,"o":204.77,"t":"2026-05-12T04:00:00Z","v":7843303,"vw":207.559166},{"c":221.21,"h":222.4699,"l":207.87,"n":133768,"o":212,"t":"2026-05-13T04:00:00Z","v":8703314,"vw":217.454716},{"c":228.5,"h":228.68,"l":213.23,"n":130150,"o":217.84,"t":"2026-05-14T04:00:00Z","v":8460066,"vw":222.339066},{"c":209.16,"h":216.7,"l":208.5,"n":158855,"o":214.79,"t":"2026-05-15T04:00:00Z","v":10195440,"vw":211.605593},{"c":215.12,"h":215.5,"l":203.0049,"n":129579,"o":209.81,"t":"2026-05-18T04:00:00Z","v":8617818,"vw":209.714926},{"c":223.15,"h":226.9499,"l":206.38,"n":155310,"o":209.75,"t":"2026-05-19T04:00:00Z","v":11229510,"vw":218.722808},{"c":256.73,"h":259.44,"l":226.085,"n":293910,"o":226.54,"t":"2026-05-20T04:00:00Z","v":18304790,"vw":251.457066},{"c":298.23,"h":298.7,"l":266.0001,"n":344684,"o":266.895,"t":"2026-05-21T04:00:00Z","v":21804811,"vw":284.780772},{"c":306.51,"h":315,"l":288.21,"n":254505,"o":290.075,"t":"2026-05-22T04:00:00Z","v":13968769,"vw":304.264568},{"c":321.22,"h":324.9999,"l":300,"n":214825,"o":315.71,"t":"2026-05-26T04:00:00Z","v":10907657,"vw":314.661766},{"c":302.71,"h":323.77,"l":300.88,"n":180381,"o":320.535,"t":"2026-05-27T04:00:00Z","v":9363558,"vw":307.273488},{"c":335.27,"h":349.42,"l":308.6175,"n":267638,"o":309.98,"t":"2026-05-28T04:00:00Z","v":14395019,"vw":335.150894},{"c":353.29,"h":356.45,"l":337,"n":204339,"o":339.25,"t":"2026-05-29T04:00:00Z","v":10455325,"vw":349.331957},{"c":408.85,"h":421.6899,"l":381.25,"n":451583,"o":389.95,"t":"2026-06-01T04:00:00Z","v":20758593,"vw":405.407415},{"c":402.71,"h":427.99,"l":387.903,"n":316195,"o":401.13,"t":"2026-06-02T04:00:00Z","v":15465219,"vw":405.233893},{"c":411.83,"h":417.5,"l":373.89,"n":258648,"o":407.535,"t":"2026-06-03T04:00:00Z","v":11948756,"vw":397.350721},{"c":393.44,"h":397.4499,"l":367.52,"n":240410,"o":380.41,"t":"2026-06-04T04:00:00Z","v":10925968,"vw":383.878304},{"c":342.93,"h":373.74,"l":337.5513,"n":327091,"o":369.75,"t":"2026-06-05T04:00:00Z","v":14897182,"vw":351.314067},{"c":346.39,"h":364.35,"l":339.006,"n":180825,"o":354,"t":"2026-06-08T04:00:00Z","v":9062578,"vw":350.728049},{"c":324.86,"h":362.575,"l":298.38,"n":278360,"o":362.255,"t":"2026-06-09T04:00:00Z","v":13403786,"vw":322.33603},{"c":307.43,"h":332.1,"l":304.11,"n":171585,"o":314.47,"t":"2026-06-10T04:00:00Z","v":8050359,"vw":313.576942},{"c":342.23,"h":344.68,"l":310.183,"n":183896,"o":314.42,"t":"2026-06-11T04:00:00Z","v":8849860,"vw":332.225461},{"c":380.81,"h":385.8,"l":350.04,"n":310649,"o":353.12,"t":"2026-06-12T04:00:00Z","v":16541603,"vw":373.146218},{"c":412.55,"h":416.1737,"l":369.25,"n":281346,"o":390.5,"t":"2026-06-15T04:00:00Z","v":14048157,"vw":397.638822},{"c":396.34,"h":428.6,"l":395.88,"n":245434,"o":401,"t":"2026-06-16T04:00:00Z","v":12409477,"vw":409.557389},{"c":418.88,"h":444.8,"l":400.14,"n":232593,"o":411.98,"t":"2026-06-17T04:00:00Z","v":11700296,"vw":423.442655},{"c":439.46,"h":452.7,"l":423.62,"n":259370,"o":440.245,"t":"2026-06-18T04:00:00Z","v":34230454,"vw":439.146388},{"c":407.72,"h":444.95,"l":401.95,"n":233052,"o":440.03,"t":"2026-06-22T04:00:00Z","v":9428716,"vw":414.079633},{"c":366.39,"h":389.8,"l":362.9,"n":262692,"o":370,"t":"2026-06-23T04:00:00Z","v":11088406,"vw":372.313713},{"c":359.08,"h":374.56,"l":344.12,"n":219200,"o":373.33,"t":"2026-06-24T04:00:00Z","v":8670889,"vw":354.926831},{"c":347.71,"h":379.97,"l":339.5201,"n":202578,"o":379.765,"t":"2026-06-25T04:00:00Z","v":8386341,"vw":352.210774},{"c":334.27,"h":339.9,"l":326.8,"n":169214,"o":335.07,"t":"2026-06-26T04:00:00Z","v":7724479,"vw":333.395803},{"c":343.58,"h":346.1499,"l":303.67,"n":189133,"o":336.25,"t":"2026-06-29T04:00:00Z","v":8394860,"vw":329.292232},{"c":354.57,"h":361.9499,"l":342.0715,"n":137634,"o":349.77,"t":"2026-06-30T04:00:00Z","v":6272625,"vw":355.468912},{"c":337.47,"h":346.67,"l":332,"n":124029,"o":341.245,"t":"2026-07-01T04:00:00Z","v":5069777,"vw":338.823994},{"c":315.28,"h":358.49,"l":309.74,"n":186867,"o":337.24,"t":"2026-07-02T04:00:00Z","v":7582219,"vw":324.790913},{"c":322.24,"h":338.2441,"l":321.5,"n":116000,"o":324.27,"t":"2026-07-06T04:00:00Z","v":5301634,"vw":327.264669},{"c":300.43,"h":314.9,"l":293.99,"n":169841,"o":305.93,"t":"2026-07-07T04:00:00Z","v":7276047,"vw":302.552263},{"c":300.24,"h":311.365,"l":290.45,"n":160635,"o":297.535,"t":"2026-07-08T04:00:00Z","v":6133019,"vw":298.916353},{"c":327.87,"h":339.44,"l":311.15,"n":157118,"o":318.315,"t":"2026-07-09T04:00:00Z","v":7101174,"vw":331.07614},{"c":323.39,"h":328.2806,"l":317.88,"n":79751,"o":322.7,"t":"2026-07-10T04:00:00Z","v":2774079,"vw":323.863053},{"c":298.99,"h":311.43,"l":293.5,"n":146551,"o":311.43,"t":"2026-07-13T04:00:00Z","v":5307104,"vw":299.670962},{"c":281.17,"h":310.5,"l":276.26,"n":205160,"o":310.035,"t":"2026-07-14T04:00:00Z","v":8491776,"vw":284.045532},{"c":277.01,"h":288.4999,"l":265.2,"n":147275,"o":281.09,"t":"2026-07-15T04:00:00Z","v":5713804,"vw":276.133145},{"c":262.01,"h":268.66,"l":252.61,"n":163642,"o":268.54,"t":"2026-07-16T04:00:00Z","v":9793688,"vw":258.418341},{"c":267.19,"h":272.88,"l":243.12,"n":145403,"o":249.865,"t":"2026-07-17T04:00:00Z","v":8242981,"vw":261.755025},{"c":269.61,"h":277.4,"l":268.06,"n":74626,"o":272,"t":"2026-07-20T04:00:00Z","v":3376250,"vw":271.814282},{"c":289.73,"h":294,"l":274.5,"n":107424,"o":285.47,"t":"2026-07-21T04:00:00Z","v":5138105,"vw":287.608648},{"c":283.4,"h":288.44,"l":279.501,"n":63735,"o":280.48,"t":"2026-07-22T04:00:00Z","v":2602778,"vw":284.654387},{"c":283.04,"h":284,"l":274.77,"n":80824,"o":275.47,"t":"2026-07-23T04:00:00Z","v":3603775,"vw":280.994034},{"c":260.01,"h":288.9899,"l":258.43,"n":104156,"o":282.77,"t":"2026-07-24T04:00:00Z","v":4887687,"vw":266.641425},{"c":266.33,"h":268.2,"l":251.61,"n":103669,"o":263.48,"t":"2026-07-27T04:00:00Z","v":5048779,"vw":261.010743},{"c":244.74,"h":253.61,"l":240.38,"n":138213,"o":252.99,"t":"2026-07-28T04:00:00Z","v":5855180,"vw":245.528424},{"c":224.89,"h":243.245,"l":222.56,"n":189083,"o":241.5,"t":"2026-07-29T04:00:00Z","v":9422470,"vw":230.603611},{"c":241.54,"h":268.48,"l":232.67,"n":225130,"o":258,"t":"2026-07-30T04:00:00Z","v":12804393,"vw":243.264713},{"c":239.69,"h":261.905,"l":239.26,"n":135021,"o":258.95,"t":"2026-07-31T04:00:00Z","v":7232314,"vw":248.087823},{"c":239.06,"h":241.9,"l":219.39,"n":113357,"o":230.01,"t":"2026-08-03T04:00:00Z","v":6045131,"vw":234.01198},{"c":280.56,"h":283.269,"l":251.1,"n":185270,"o":253.4,"t":"2026-08-04T04:00:00Z","v":9895154,"vw":274.810829},{"c":274.58,"h":281.59,"l":268.62,"n":104400,"o":274.56,"t":"2026-08-05T04:00:00Z","v":4441963,"vw":275.903109},{"c":286.68,"h":295.57,"l":266.88,"n":114880,"o":267.03,"t":"2026-08-06T04:00:00Z","v":4377619,"vw":287.088971},{"c":282.57,"h":299.285,"l":275,"n":93882,"o":298.965,"t":"2026-08-07T04:00:00Z","v":3833684,"vw":284.590628},{"c":267.85,"h":282.8,"l":267.31,"n":88498,"o":281.26,"t":"2026-08-10T04:00:00Z","v":3186923,"vw":270.532374},{"c":268.93,"h":273.3897,"l":265.37,"n":63236,"o":273.1,"t":"2026-08-11T04:00:00Z","v":3177591,"vw":268.772897},{"c":271.87,"h":280.16,"l":266.5915,"n":78179,"o":279.96,"t":"2026-08-12T04:00:00Z","v":3371405,"vw":271.324904},{"c":278.65,"h":290.21,"l":266.241,"n":106427,"o":266.99,"t":"2026-08-13T04:00:00Z","v":4801599,"vw":282.495445},{"c":279.44,"h":281.6699,"l":274.455,"n":57170,"o":278.23,"t":"2026-08-14T04:00:00Z","v":2104245,"vw":278.292814},{"c":271.43,"h":287.15,"l":271.28,"n":85600,"o":285,"t":"2026-08-17T04:00:00Z","v":3717271,"vw":276.35538},{"c":253.32,"h":258.5,"l":247.6,"n":133149,"o":257,"t":"2026-08-18T04:00:00Z","v":6375433,"vw":252.564846},{"c":249.34,"h":268,"l":241.5,"n":90094,"o":257,"t":"2026-08-19T04:00:00Z","v":4333150,"vw":250.908937},{"c":250.72,"h":251.23,"l":242.28,"n":60137,"o":246.4,"t":"2026-08-20T04:00:00Z","v":2814716,"vw":248.007653},{"c":243.32,"h":255.93,"l":242.5,"n":75415,"o":253.46,"t":"2026-08-21T04:00:00Z","v":3696530,"vw":245.564768},{"c":238.78,"h":240.25,"l":233.29,"n":67862,"o":236.34,"t":"2026-08-24T04:00:00Z","v":3320171,"vw":237.728533},{"c":241.56,"h":247.99,"l":240.34,"n":62258,"o":244.81,"t":"2026-08-25T04:00:00Z","v":3497592,"vw":242.62607},{"c":251.06,"h":253,"l":238.5,"n":73157,"o":240.29,"t":"2026-08-26T04:00:00Z","v":4094382,"vw":246.165634},{"c":255.21,"h":267.69,"l":249.4654,"n":101742,"o":255.46,"t":"2026-08-27T04:00:00Z","v":4882164,"vw":257.366777},{"c":239.05,"h":251.69,"l":238.66,"n":80097,"o":251.1,"t":"2026-08-28T04:00:00Z","v":3888163,"vw":243.16243},{"c":241.91,"h":243.7,"l":238.0946,"n":49353,"o":238.805,"t":"2026-08-31T04:00:00Z","v":2156177,"vw":240.984965},{"c":234.82,"h":235.98,"l":229.3,"n":67295,"o":233.92,"t":"2026-09-01T04:00:00Z","v":2960745,"vw":233.742877},{"c":234.86,"h":236.44,"l":229.39,"n":57710,"o":233.375,"t":"2026-09-02T04:00:00Z","v":2432797,"vw":233.453325},{"c":242.59,"h":244.07,"l":225.46,"n":74265,"o":231.09,"t":"2026-09-03T04:00:00Z","v":3994873,"vw":237.958938},{"c":252.09,"h":255.69,"l":247.51,"n":89918,"o":248.59,"t":"2026-09-04T04:00:00Z","v":4131569,"vw":252.005869},{"c":261.53,"h":267.97,"l":254.64,"n":108705,"o":261.5,"t":"2026-09-08T04:00:00Z","v":5108859,"vw":261.935027},{"c":264.23,"h":274.8,"l":261.49,"n":79574,"o":262.275,"t":"2026-09-09T04:00:00Z","v":3321414,"vw":266.981574},{"c":254.18,"h":257.92,"l":251.29,"n":82147,"o":253,"t":"2026-09-10T04:00:00Z","v":3720774,"vw":254.592017},{"c":264.79,"h":267.77,"l":253.06,"n":79346,"o":257.7,"t":"2026-09-11T04:00:00Z","v":4269300,"vw":261.98577},{"c":239.01,"h":249.25,"l":238.0323,"n":125545,"o":242.38,"t":"2026-09-14T04:00:00Z","v":6492553,"vw":241.74038},{"c":241.83,"h":253.155,"l":240.68,"n":76427,"o":241.625,"t":"2026-09-15T04:00:00Z","v":3772260,"vw":245.34562},{"c":243.98,"h":252.795,"l":240.45,"n":61222,"o":246.87,"t":"2026-09-16T04:00:00Z","v":2758608,"vw":246.407581},{"c":264.9,"h":267,"l":256,"n":102983,"o":262,"t":"2026-09-17T04:00:00Z","v":6106053,"vw":262.578},{"c":275.61,"h":275.78,"l":261.655,"n":93421,"o":269.27,"t":"2026-09-18T04:00:00Z","v":6963293,"vw":271.587568},{"c":322.9,"h":324.16,"l":293.08,"n":253945,"o":294.36,"t":"2026-09-21T04:00:00Z","v":13016917,"vw":313.635108},{"c":333.2,"h":334.66,"l":318.685,"n":149850,"o":319.41,"t":"2026-09-22T04:00:00Z","v":7412612,"vw":329.169134},{"c":332.56,"h":336.98,"l":324.56,"n":121891,"o":331.78,"t":"2026-09-23T04:00:00Z","v":6983399,"vw":330.641076},{"c":306.34,"h":326,"l":303.65,"n":176204,"o":319.23,"t":"2026-09-24T04:00:00Z","v":9553362,"vw":312.626661},{"c":310.32,"h":325.48,"l":310.08,"n":132555,"o":318.5,"t":"2026-09-25T04:00:00Z","v":7001539,"vw":316.925332},{"c":283.33,"h":307.17,"l":279.2,"n":184619,"o":305.83,"t":"2026-09-28T04:00:00Z","v":9107941,"vw":285.447658},{"c":293.67,"h":301,"l":287.0601,"n":120253,"o":291.005,"t":"2026-09-29T04:00:00Z","v":6028227,"vw":295.921111},{"c":289.66,"h":295.99,"l":283.5,"n":93319,"o":294,"t":"2026-09-30T04:00:00Z","v":4169692,"vw":288.309433},{"c":292.34,"h":297.14,"l":287.5001,"n":73646,"o":294.18,"t":"2026-10-01T04:00:00Z","v":3281882,"vw":292.177338},{"c":307.49,"h":318.3623,"l":303.12,"n":129864,"o":306.775,"t":"2026-10-02T04:00:00Z","v":5907469,"vw":311.158872},{"c":302.9,"h":311,"l":299.8,"n":72333,"o":308.03,"t":"2026-10-05T04:00:00Z","v":2909076,"vw":302.843948},{"c":302.56,"h":308.5,"l":301.07,"n":73087,"o":307.59,"t":"2026-10-06T04:00:00Z","v":3403366,"vw":304.118963},{"c":294.37,"h":300.6,"l":290.5,"n":69786,"o":291.11,"t":"2026-10-07T04:00:00Z","v":3426509,"vw":295.729262},{"c":275.29,"h":286.73,"l":270.26,"n":129546,"o":286.73,"t":"2026-10-08T04:00:00Z","v":6202807,"vw":277.330178},{"c":266.28,"h":281.4999,"l":265.6,"n":100862,"o":280,"t":"2026-10-09T04:00:00Z","v":4276489,"vw":268.514797},{"c":255.24,"h":263.24,"l":253.34,"n":88688,"o":260.3,"t":"2026-10-12T04:00:00Z","v":3601262,"vw":256.401051},{"c":255.39,"h":260.15,"l":243.6006,"n":133245,"o":245.32,"t":"2026-10-13T04:00:00Z","v":6787492,"vw":252.26689},{"c":238.01,"h":250.1999,"l":237.52,"n":138744,"o":248,"t":"2026-10-14T04:00:00Z","v":6646897,"vw":241.011504},{"c":244.79,"h":245.87,"l":226.54,"n":115789,"o":228.87,"t":"2026-10-15T04:00:00Z","v":5861375,"vw":238.514594}],"volatilityBars":[{"c":288.37,"h":293.52,"l":287.5,"n":1663,"o":289.8,"t":"2026-10-08T08:00:00Z","v":34779,"vw":289.965233},{"c":289.15,"h":289.15,"l":288.11,"n":48,"o":288.11,"t":"2026-10-08T08:15:00Z","v":3312,"vw":288.870612},{"c":288.31,"h":289,"l":288.2,"n":43,"o":289,"t":"2026-10-08T08:30:00Z","v":2105,"vw":288.434179},{"c":288.19,"h":289,"l":288.19,"n":43,"o":289,"t":"2026-10-08T08:45:00Z","v":2439,"vw":288.370856},{"c":288.25,"h":288.25,"l":288,"n":33,"o":288,"t":"2026-10-08T09:00:00Z","v":2830,"vw":288.163069},{"c":287.98,"h":287.98,"l":287.91,"n":29,"o":287.91,"t":"2026-10-08T09:15:00Z","v":487,"vw":287.945},{"c":289.144,"h":289.144,"l":288.98,"n":25,"o":288.98,"t":"2026-10-08T09:30:00Z","v":591,"vw":289.035782},{"c":288.57,"h":288.57,"l":288.51,"n":14,"o":288.51,"t":"2026-10-08T09:45:00Z","v":630,"vw":288.555646},{"c":287.6,"h":288.12,"l":287.15,"n":112,"o":288.12,"t":"2026-10-08T10:00:00Z","v":3103,"vw":287.641887},{"c":284.54,"h":287.52,"l":284.54,"n":683,"o":287.52,"t":"2026-10-08T10:15:00Z","v":13735,"vw":286.05224},{"c":285,"h":285,"l":284,"n":292,"o":284.84,"t":"2026-10-08T10:30:00Z","v":7372,"vw":284.417277},{"c":285.5,"h":285.5,"l":284.8,"n":47,"o":285.313,"t":"2026-10-08T10:45:00Z","v":1182,"vw":285.371068},{"c":285.9,"h":285.9,"l":284.0003,"n":366,"o":285.3,"t":"2026-10-08T11:00:00Z","v":9029,"vw":284.839914},{"c":285.9406,"h":286,"l":285.1523,"n":113,"o":285.7,"t":"2026-10-08T11:15:00Z","v":5399,"vw":285.738493},{"c":286.55,"h":286.5655,"l":284.57,"n":231,"o":285.9,"t":"2026-10-08T11:30:00Z","v":9338,"vw":285.816734},{"c":284.8986,"h":286.28,"l":284.6,"n":154,"o":285.5,"t":"2026-10-08T11:45:00Z","v":4025,"vw":285.39792},{"c":284,"h":285,"l":284,"n":402,"o":284.77,"t":"2026-10-08T12:00:00Z","v":10628,"vw":284.379117},{"c":285.71,"h":285.71,"l":283.99,"n":249,"o":284.29,"t":"2026-10-08T12:15:00Z","v":9350,"vw":284.677557},{"c":285.5,"h":285.5,"l":284.74,"n":192,"o":285,"t":"2026-10-08T12:30:00Z","v":7948,"vw":285.059932},{"c":285.7,"h":285.75,"l":284.89,"n":128,"o":285,"t":"2026-10-08T12:45:00Z","v":5314,"vw":285.44381},{"c":286.1002,"h":286.3,"l":285.15,"n":154,"o":285.67,"t":"2026-10-08T13:00:00Z","v":5837,"vw":285.830191},{"c":284,"h":287.183,"l":283.33,"n":866,"o":285.99,"t":"2026-10-08T13:15:00Z","v":31216,"vw":284.90294},{"c":282.5358,"h":286.73,"l":279.91,"n":11073,"o":286.73,"t":"2026-10-08T13:30:00Z","v":534607,"vw":282.46432},{"c":280.66,"h":283.43,"l":279.26,"n":7528,"o":282.05,"t":"2026-10-08T13:45:00Z","v":290342,"vw":281.07486},{"c":281.72,"h":282.984,"l":280,"n":4990,"o":280.66,"t":"2026-10-08T14:00:00Z","v":209017,"vw":281.794615},{"c":284.46,"h":285.1,"l":281.73,"n":3669,"o":281.885,"t":"2026-10-08T14:15:00Z","v":148138,"vw":283.640733},{"c":282.3953,"h":284.8999,"l":282.22,"n":3470,"o":284.34,"t":"2026-10-08T14:30:00Z","v":169058,"vw":283.52779},{"c":283.235,"h":283.3999,"l":282.2201,"n":2464,"o":282.555,"t":"2026-10-08T14:45:00Z","v":85862,"vw":282.860536},{"c":282.85,"h":283.64,"l":281.73,"n":2493,"o":283.27,"t":"2026-10-08T15:00:00Z","v":82487,"vw":282.715762},{"c":282.67,"h":283.28,"l":281.97,"n":2245,"o":282.81,"t":"2026-10-08T15:15:00Z","v":89648,"vw":282.743111},{"c":280.99,"h":282.7215,"l":280.88,"n":2620,"o":282.55,"t":"2026-10-08T15:30:00Z","v":101041,"vw":281.6515},{"c":280.605,"h":281.225,"l":279.6,"n":3529,"o":281.05,"t":"2026-10-08T15:45:00Z","v":119068,"vw":280.392717},{"c":279.14,"h":280.7,"l":278.61,"n":4337,"o":280.4205,"t":"2026-10-08T16:00:00Z","v":153834,"vw":279.34412},{"c":281.2001,"h":282.14,"l":279.23,"n":2418,"o":279.459,"t":"2026-10-08T16:15:00Z","v":98370,"vw":280.977028},{"c":280.25,"h":281.8653,"l":279.5005,"n":2410,"o":281.32,"t":"2026-10-08T16:30:00Z","v":92018,"vw":280.823982},{"c":273.44,"h":280.33,"l":272.51,"n":10569,"o":279.99,"t":"2026-10-08T16:45:00Z","v":398908,"vw":275.486429},{"c":274.6985,"h":274.8826,"l":270.6,"n":7749,"o":273.42,"t":"2026-10-08T17:00:00Z","v":344178,"vw":272.560993},{"c":271.7032,"h":274.57,"l":270.26,"n":6030,"o":274.415,"t":"2026-10-08T17:15:00Z","v":253004,"vw":271.819015},{"c":273.12,"h":273.775,"l":271.8001,"n":4005,"o":272.2642,"t":"2026-10-08T17:30:00Z","v":175427,"vw":272.774938},{"c":273.825,"h":274.271,"l":272.4801,"n":3278,"o":273.115,"t":"2026-10-08T17:45:00Z","v":112842,"vw":273.249918},{"c":275.06,"h":275.34,"l":272.81,"n":2874,"o":273.92,"t":"2026-10-08T18:00:00Z","v":117198,"vw":274.259525},{"c":276.215,"h":276.8518,"l":274.9,"n":3360,"o":275.175,"t":"2026-10-08T18:15:00Z","v":129185,"vw":275.861596},{"c":273.6724,"h":276.35,"l":273.0001,"n":2949,"o":276.34,"t":"2026-10-08T18:30:00Z","v":104716,"vw":274.634976},{"c":273,"h":274.11,"l":272.77,"n":2404,"o":273.52,"t":"2026-10-08T18:45:00Z","v":82446,"vw":273.352666},{"c":271.625,"h":273.03,"l":271,"n":3760,"o":272.95,"t":"2026-10-08T19:00:00Z","v":104317,"vw":271.901752},{"c":273.3,"h":274.58,"l":271.33,"n":3759,"o":271.66,"t":"2026-10-08T19:15:00Z","v":200261,"vw":273.170179},{"c":272.83,"h":273.84,"l":272.48,"n":4381,"o":273.4379,"t":"2026-10-08T19:30:00Z","v":163152,"vw":273.104102},{"c":275.435,"h":276.17,"l":272.5,"n":11327,"o":272.8,"t":"2026-10-08T19:45:00Z","v":536744,"vw":274.774806},{"c":275.5518,"h":276.2528,"l":274.444,"n":555,"o":275.29,"t":"2026-10-08T20:00:00Z","v":984511,"vw":275.287012},{"c":275.2,"h":275.2,"l":274.14,"n":66,"o":275.02,"t":"2026-10-08T20:15:00Z","v":2180,"vw":274.742613},{"c":275.47,"h":275.838,"l":275.47,"n":36,"o":275.65,"t":"2026-10-08T20:30:00Z","v":1346,"vw":275.686919},{"c":275.9,"h":275.9,"l":274.135,"n":86,"o":275.32,"t":"2026-10-08T20:45:00Z","v":4333,"vw":274.993775},{"c":275.9,"h":276.21,"l":275.9,"n":73,"o":276.1643,"t":"2026-10-08T21:00:00Z","v":3221,"vw":276.053457},{"c":276.3287,"h":276.39,"l":276.0014,"n":35,"o":276.22,"t":"2026-10-08T21:15:00Z","v":1610,"vw":276.243277},{"c":276.03,"h":276.3225,"l":275.9775,"n":22,"o":276.3225,"t":"2026-10-08T21:30:00Z","v":719,"vw":276.059343},{"c":276.01,"h":276.23,"l":275.9,"n":32,"o":275.9,"t":"2026-10-08T21:45:00Z","v":943,"vw":276.036194},{"c":276.4,"h":276.42,"l":276.01,"n":197,"o":276.25,"t":"2026-10-08T22:00:00Z","v":6977,"vw":276.354339},{"c":276.7,"h":276.7,"l":276.55,"n":27,"o":276.55,"t":"2026-10-08T22:15:00Z","v":683,"vw":276.625422},{"c":276.5223,"h":276.5223,"l":276.5223,"n":14,"o":276.5223,"t":"2026-10-08T22:30:00Z","v":428,"vw":276.5223},{"c":276.48,"h":276.5,"l":276.48,"n":9,"o":276.5,"t":"2026-10-08T22:45:00Z","v":283,"vw":276.49},{"c":276.0001,"h":276.5,"l":276,"n":27,"o":276.5,"t":"2026-10-08T23:00:00Z","v":2056,"vw":276.273389},{"c":275.7,"h":276.4282,"l":275.55,"n":163,"o":276.0728,"t":"2026-10-08T23:15:00Z","v":7791,"vw":276.00215},{"c":274.73,"h":275.6,"l":274.31,"n":169,"o":275.4263,"t":"2026-10-08T23:30:00Z","v":8720,"vw":274.975822},{"c":274.4098,"h":274.75,"l":274.0759,"n":154,"o":274.75,"t":"2026-10-08T23:45:00Z","v":9054,"vw":274.401519},{"c":282,"h":282.8,"l":277.75,"n":1532,"o":281.18,"t":"2026-10-09T08:00:00Z","v":36135,"vw":280.683655},{"c":280.61,"h":282.86,"l":280.61,"n":132,"o":282,"t":"2026-10-09T08:15:00Z","v":2596,"vw":281.720379},{"c":281.3,"h":281.31,"l":281.3,"n":14,"o":281.31,"t":"2026-10-09T08:30:00Z","v":1102,"vw":281.302381},{"c":280.3,"h":281.7315,"l":280.3,"n":118,"o":281.7315,"t":"2026-10-09T09:00:00Z","v":2927,"vw":280.757578},{"c":280.1,"h":280.3,"l":280.1,"n":23,"o":280.3,"t":"2026-10-09T09:15:00Z","v":1761,"vw":280.274589},{"c":280.7,"h":280.94,"l":280.7,"n":26,"o":280.85,"t":"2026-10-09T09:30:00Z","v":863,"vw":280.78},{"c":280.5,"h":280.5,"l":280.22,"n":52,"o":280.5,"t":"2026-10-09T09:45:00Z","v":1827,"vw":280.342889},{"c":280.6,"h":280.6,"l":280.25,"n":59,"o":280.25,"t":"2026-10-09T10:00:00Z","v":1459,"vw":280.549329},{"c":281.2,"h":281.2,"l":280.084,"n":112,"o":280.084,"t":"2026-10-09T10:15:00Z","v":9143,"vw":281.025017},{"c":280,"h":280.75,"l":280,"n":140,"o":280.42,"t":"2026-10-09T10:30:00Z","v":4632,"vw":280.603544},{"c":280.25,"h":280.25,"l":280.01,"n":99,"o":280.01,"t":"2026-10-09T10:45:00Z","v":1667,"vw":280.132927},{"c":279.2,"h":280.5,"l":279.17,"n":254,"o":280.18,"t":"2026-10-09T11:00:00Z","v":7637,"vw":280.055861},{"c":279.74,"h":280.5,"l":279.486,"n":77,"o":279.5,"t":"2026-10-09T11:15:00Z","v":3591,"vw":280.071068},{"c":280.5,"h":280.5,"l":279.58,"n":112,"o":280.5,"t":"2026-10-09T11:30:00Z","v":3912,"vw":280.328585},{"c":280.51,"h":280.7268,"l":279.8,"n":63,"o":280.5,"t":"2026-10-09T11:45:00Z","v":3588,"vw":280.497043},{"c":279.8,"h":281.1,"l":279.582,"n":116,"o":280.5,"t":"2026-10-09T12:00:00Z","v":4834,"vw":280.421672},{"c":279.8,"h":279.9997,"l":279.37,"n":54,"o":279.9,"t":"2026-10-09T12:15:00Z","v":2814,"vw":279.789462},{"c":279.4,"h":280.54,"l":279.4,"n":228,"o":280,"t":"2026-10-09T12:30:00Z","v":6707,"vw":279.96071},{"c":279.94,"h":280,"l":279.01,"n":131,"o":279.4372,"t":"2026-10-09T12:45:00Z","v":2791,"vw":279.517146},{"c":280.3,"h":280.65,"l":279.5015,"n":92,"o":280.25,"t":"2026-10-09T13:00:00Z","v":3226,"vw":280.310359},{"c":280.13,"h":280.55,"l":279.3278,"n":214,"o":280,"t":"2026-10-09T13:15:00Z","v":10639,"vw":280.076155},{"c":270.54,"h":281.4999,"l":269.45,"n":9098,"o":280.13,"t":"2026-10-09T13:30:00Z","v":443913,"vw":275.208686},{"c":271.325,"h":271.325,"l":268.23,"n":6978,"o":270.54,"t":"2026-10-09T13:45:00Z","v":334991,"vw":269.567513},{"c":268.9078,"h":272,"l":267.6,"n":5434,"o":271.15,"t":"2026-10-09T14:00:00Z","v":243936,"vw":269.50513},{"c":268.735,"h":269.46,"l":268.0138,"n":3385,"o":268.77,"t":"2026-10-09T14:15:00Z","v":109250,"vw":268.815027},{"c":268.84,"h":269.6,"l":267.66,"n":4577,"o":268.735,"t":"2026-10-09T14:30:00Z","v":213432,"vw":268.39649},{"c":269.0153,"h":269.8699,"l":267.28,"n":3341,"o":268.7421,"t":"2026-10-09T14:45:00Z","v":152070,"vw":268.417071},{"c":268.72,"h":269.84,"l":268.5,"n":4439,"o":268.97,"t":"2026-10-09T15:00:00Z","v":147627,"vw":269.014874},{"c":267.64,"h":269.1,"l":267.57,"n":4782,"o":268.82,"t":"2026-10-09T15:15:00Z","v":179017,"vw":268.678398},{"c":267.23,"h":268.0036,"l":266.8,"n":3702,"o":267.5,"t":"2026-10-09T15:30:00Z","v":129421,"vw":267.351875},{"c":267.05,"h":267.7019,"l":267.05,"n":2275,"o":267.31,"t":"2026-10-09T15:45:00Z","v":66741,"vw":267.361595},{"c":266.89,"h":268.38,"l":266.4,"n":3358,"o":267,"t":"2026-10-09T16:00:00Z","v":124150,"vw":267.236842},{"c":267.27,"h":267.4,"l":266.5,"n":2213,"o":266.755,"t":"2026-10-09T16:15:00Z","v":55497,"vw":266.875826},{"c":266.6094,"h":267.52,"l":266.39,"n":2217,"o":267.145,"t":"2026-10-09T16:30:00Z","v":66213,"vw":267.000849},{"c":266.44,"h":267.2315,"l":266.14,"n":2483,"o":266.34,"t":"2026-10-09T16:45:00Z","v":84674,"vw":266.567306},{"c":266.8148,"h":266.869,"l":266.24,"n":1996,"o":266.42,"t":"2026-10-09T17:00:00Z","v":59443,"vw":266.580014},{"c":267.1,"h":267.6,"l":266.35,"n":2287,"o":266.775,"t":"2026-10-09T17:15:00Z","v":90615,"vw":266.787447},{"c":267.73,"h":267.89,"l":266.95,"n":1814,"o":266.95,"t":"2026-10-09T17:30:00Z","v":56551,"vw":267.581957},{"c":266.8563,"h":267.9299,"l":266.53,"n":2207,"o":267.63,"t":"2026-10-09T17:45:00Z","v":76249,"vw":267.366155},{"c":266.4,"h":266.82,"l":265.6,"n":3258,"o":266.76,"t":"2026-10-09T18:00:00Z","v":133520,"vw":266.238516},{"c":266.45,"h":266.7898,"l":266.15,"n":1881,"o":266.31,"t":"2026-10-09T18:15:00Z","v":63734,"vw":266.42187},{"c":265.96,"h":266.57,"l":265.7801,"n":2179,"o":266.5,"t":"2026-10-09T18:30:00Z","v":170711,"vw":266.011945},{"c":267.13,"h":267.33,"l":265.98,"n":2201,"o":265.98,"t":"2026-10-09T18:45:00Z","v":89610,"vw":266.820429},{"c":267.26,"h":268.19,"l":267.12,"n":2404,"o":267.2,"t":"2026-10-09T19:00:00Z","v":88875,"vw":267.540896},{"c":267.02,"h":268.0136,"l":267.02,"n":2059,"o":267.29,"t":"2026-10-09T19:15:00Z","v":73946,"vw":267.517192},{"c":266.1,"h":267.42,"l":266.08,"n":3212,"o":267.13,"t":"2026-10-09T19:30:00Z","v":126468,"vw":266.533595},{"c":266.55,"h":266.93,"l":265.81,"n":9541,"o":266.1,"t":"2026-10-09T19:45:00Z","v":410096,"vw":266.359384},{"c":266.4,"h":266.49,"l":265.8,"n":351,"o":266.28,"t":"2026-10-09T20:00:00Z","v":296102,"vw":266.267624},{"c":266.28,"h":266.5,"l":266.28,"n":76,"o":266.28,"t":"2026-10-09T20:15:00Z","v":16144,"vw":266.289052},{"c":266.22,"h":266.3959,"l":266.0605,"n":70,"o":266.2601,"t":"2026-10-09T20:30:00Z","v":2896,"vw":266.23962},{"c":266.51,"h":266.51,"l":266.5,"n":11,"o":266.5,"t":"2026-10-09T20:45:00Z","v":595,"vw":266.506865},{"c":266.3,"h":266.5577,"l":266.3,"n":46,"o":266.3149,"t":"2026-10-09T21:00:00Z","v":1283,"vw":266.399914},{"c":266.27,"h":266.45,"l":266.25,"n":57,"o":266.3,"t":"2026-10-09T21:15:00Z","v":2269,"vw":266.327495},{"c":266.25,"h":266.25,"l":266.25,"n":12,"o":266.25,"t":"2026-10-09T21:30:00Z","v":125,"vw":266.25},{"c":266.1,"h":266.1,"l":266.1,"n":7,"o":266.1,"t":"2026-10-09T21:45:00Z","v":242,"vw":266.1},{"c":265.89,"h":266.23,"l":265.8,"n":141,"o":266.23,"t":"2026-10-09T22:00:00Z","v":4219,"vw":265.979307},{"c":265.88,"h":265.92,"l":265.8,"n":29,"o":265.8598,"t":"2026-10-09T22:15:00Z","v":2185,"vw":265.860869},{"c":266.1,"h":266.1,"l":265.92,"n":17,"o":265.92,"t":"2026-10-09T22:30:00Z","v":471,"vw":266.023371},{"c":266.13,"h":266.14,"l":265.9247,"n":19,"o":266.1,"t":"2026-10-09T22:45:00Z","v":2209,"vw":265.953754},{"c":265.9247,"h":265.9247,"l":265.9247,"n":7,"o":265.9247,"t":"2026-10-09T23:00:00Z","v":2007,"vw":265.9247},{"c":266.2,"h":266.2,"l":266.18,"n":6,"o":266.18,"t":"2026-10-09T23:15:00Z","v":323,"vw":266.193174},{"c":265.93,"h":266.28,"l":265.93,"n":36,"o":266.28,"t":"2026-10-09T23:30:00Z","v":1252,"vw":266.080676},{"c":265.93,"h":266.4183,"l":265.92,"n":82,"o":266.4183,"t":"2026-10-09T23:45:00Z","v":1898,"vw":266.063033},{"c":265.2,"h":269.3,"l":265.0375,"n":1057,"o":269.3,"t":"2026-10-12T08:00:00Z","v":19855,"vw":266.363767},{"c":264.1,"h":265.49,"l":264,"n":134,"o":265.49,"t":"2026-10-12T08:15:00Z","v":3784,"vw":264.774761},{"c":263.55,"h":264.04,"l":263.15,"n":49,"o":264.01,"t":"2026-10-12T08:30:00Z","v":2932,"vw":263.676247},{"c":262.54,"h":263.55,"l":262.08,"n":88,"o":263.55,"t":"2026-10-12T08:45:00Z","v":3195,"vw":262.343822},{"c":263.44,"h":263.44,"l":262.13,"n":28,"o":262.65,"t":"2026-10-12T09:00:00Z","v":1390,"vw":262.886842},{"c":263.7,"h":263.7,"l":263.5,"n":5,"o":263.5,"t":"2026-10-12T09:15:00Z","v":244,"vw":263.6},{"c":263,"h":263,"l":262.9,"n":11,"o":262.9,"t":"2026-10-12T09:30:00Z","v":509,"vw":262.955555},{"c":262.6,"h":263.01,"l":262.6,"n":15,"o":263.01,"t":"2026-10-12T10:00:00Z","v":793,"vw":262.678523},{"c":262.71,"h":262.9,"l":262.36,"n":37,"o":262.36,"t":"2026-10-12T10:15:00Z","v":2243,"vw":262.478652},{"c":263.33,"h":263.33,"l":263.33,"n":2,"o":263.33,"t":"2026-10-12T10:45:00Z","v":102,"vw":263.33},{"c":262,"h":263.183,"l":262,"n":252,"o":263.04,"t":"2026-10-12T11:00:00Z","v":5606,"vw":262.694881},{"c":262.5,"h":262.5,"l":262.5,"n":21,"o":262.5,"t":"2026-10-12T11:15:00Z","v":358,"vw":262.5},{"c":262.5,"h":262.63,"l":261.91,"n":68,"o":262,"t":"2026-10-12T11:30:00Z","v":1142,"vw":262.203558},{"c":262.9156,"h":262.9156,"l":262.9156,"n":13,"o":262.9156,"t":"2026-10-12T11:45:00Z","v":320,"vw":262.9156},{"c":263.1,"h":263.1,"l":261.99,"n":73,"o":262.3,"t":"2026-10-12T12:00:00Z","v":2094,"vw":262.588395},{"c":262,"h":263.1,"l":261.884,"n":67,"o":262.83,"t":"2026-10-12T12:15:00Z","v":1732,"vw":262.541547},{"c":262.39,"h":262.5,"l":262.39,"n":30,"o":262.44,"t":"2026-10-12T12:30:00Z","v":1143,"vw":262.45},{"c":262.11,"h":262.5,"l":261.6,"n":57,"o":262.5,"t":"2026-10-12T12:45:00Z","v":2685,"vw":261.988751},{"c":263.297,"h":263.297,"l":262,"n":70,"o":262,"t":"2026-10-12T13:00:00Z","v":1754,"vw":262.737224},{"c":261.51,"h":263.0985,"l":261.5,"n":79,"o":263.096,"t":"2026-10-12T13:15:00Z","v":1282,"vw":262.258989},{"c":261.04,"h":263.24,"l":257.63,"n":8799,"o":260.56,"t":"2026-10-12T13:30:00Z","v":394272,"vw":260.404667},{"c":258.71,"h":261.49,"l":258.68,"n":4389,"o":261.015,"t":"2026-10-12T13:45:00Z","v":142405,"vw":259.747865},{"c":257.825,"h":259.06,"l":255.89,"n":5545,"o":258.655,"t":"2026-10-12T14:00:00Z","v":184751,"vw":257.198147},{"c":256.44,"h":258.38,"l":256.165,"n":3882,"o":257.93,"t":"2026-10-12T14:15:00Z","v":147010,"vw":257.027625},{"c":256.46,"h":256.98,"l":255.39,"n":4328,"o":256.26,"t":"2026-10-12T14:30:00Z","v":166334,"vw":256.071767},{"c":255.8,"h":256.6799,"l":255.5,"n":2715,"o":256.555,"t":"2026-10-12T14:45:00Z","v":79880,"vw":256.03734},{"c":255.66,"h":256.88,"l":255.4,"n":3348,"o":255.79,"t":"2026-10-12T15:00:00Z","v":116121,"vw":255.927836},{"c":256.59,"h":257.01,"l":255.79,"n":2872,"o":255.88,"t":"2026-10-12T15:15:00Z","v":116857,"vw":256.510261},{"c":256.8009,"h":257.01,"l":255.8,"n":2607,"o":256.635,"t":"2026-10-12T15:30:00Z","v":106120,"vw":256.379437},{"c":256.71,"h":257.35,"l":256.1401,"n":1932,"o":256.795,"t":"2026-10-12T15:45:00Z","v":57244,"vw":256.703085},{"c":255.785,"h":256.88,"l":255.72,"n":2265,"o":256.57,"t":"2026-10-12T16:00:00Z","v":95427,"vw":256.285524},{"c":256.03,"h":256.69,"l":255.75,"n":1794,"o":255.79,"t":"2026-10-12T16:15:00Z","v":60670,"vw":256.247471},{"c":255.9233,"h":256.4915,"l":255.5,"n":1892,"o":256.0325,"t":"2026-10-12T16:30:00Z","v":67981,"vw":255.992521},{"c":255.795,"h":256.35,"l":255.1027,"n":2730,"o":255.83,"t":"2026-10-12T16:45:00Z","v":90459,"vw":255.708865},{"c":256.2403,"h":256.69,"l":255.575,"n":1982,"o":255.84,"t":"2026-10-12T17:00:00Z","v":90593,"vw":256.223743},{"c":255.615,"h":256.1499,"l":255.5,"n":1707,"o":256.145,"t":"2026-10-12T17:15:00Z","v":48687,"vw":255.820672},{"c":255.25,"h":255.9888,"l":255.15,"n":1664,"o":255.615,"t":"2026-10-12T17:30:00Z","v":62511,"vw":255.488427},{"c":255.6574,"h":255.86,"l":255.13,"n":1585,"o":255.3,"t":"2026-10-12T17:45:00Z","v":51213,"vw":255.58986},{"c":254.83,"h":255.78,"l":254.61,"n":3378,"o":255.705,"t":"2026-10-12T18:00:00Z","v":98494,"vw":255.114872},{"c":254.39,"h":254.83,"l":254.25,"n":2360,"o":254.76,"t":"2026-10-12T18:15:00Z","v":96428,"vw":254.545515},{"c":254.51,"h":254.835,"l":254.09,"n":2128,"o":254.3825,"t":"2026-10-12T18:30:00Z","v":68839,"vw":254.33814},{"c":253.785,"h":254.6,"l":253.34,"n":2957,"o":254.53,"t":"2026-10-12T18:45:00Z","v":119365,"vw":253.81978},{"c":254.394,"h":254.9023,"l":253.65,"n":2740,"o":253.68,"t":"2026-10-12T19:00:00Z","v":90294,"vw":254.228827},{"c":255.025,"h":255.36,"l":253.97,"n":2697,"o":254.22,"t":"2026-10-12T19:15:00Z","v":84814,"vw":254.58433},{"c":254.2425,"h":255.21,"l":254.11,"n":3057,"o":255.11,"t":"2026-10-12T19:30:00Z","v":106172,"vw":254.826978},{"c":255.05,"h":255.49,"l":253.89,"n":8067,"o":254.33,"t":"2026-10-12T19:45:00Z","v":413328,"vw":254.938351},{"c":254.5001,"h":255.61,"l":254.19,"n":255,"o":255.24,"t":"2026-10-12T20:00:00Z","v":336772,"vw":255.22799},{"c":254.8,"h":255.24,"l":253.88,"n":10,"o":253.88,"t":"2026-10-12T20:15:00Z","v":17755,"vw":255.219855},{"c":255.24,"h":255.24,"l":254.06,"n":62,"o":254.5,"t":"2026-10-12T20:30:00Z","v":2981,"vw":254.850081},{"c":254.5,"h":254.97,"l":254.5,"n":41,"o":254.85,"t":"2026-10-12T21:00:00Z","v":1472,"vw":254.858144},{"c":254.5,"h":254.73,"l":254.5,"n":32,"o":254.73,"t":"2026-10-12T21:15:00Z","v":526,"vw":254.584462},{"c":254.23,"h":254.23,"l":253.88,"n":16,"o":253.88,"t":"2026-10-12T21:30:00Z","v":528,"vw":254.047232},{"c":254.8264,"h":254.8264,"l":254.0975,"n":23,"o":254.3,"t":"2026-10-12T22:00:00Z","v":702,"vw":254.467909},{"c":255,"h":255,"l":255,"n":1,"o":255,"t":"2026-10-12T22:15:00Z","v":100,"vw":255},{"c":254.8,"h":254.8,"l":254.8,"n":6,"o":254.8,"t":"2026-10-12T22:30:00Z","v":455,"vw":254.8},{"c":254.92,"h":254.92,"l":254.92,"n":3,"o":254.92,"t":"2026-10-12T22:45:00Z","v":103,"vw":254.92},{"c":253.4674,"h":254.0512,"l":253.4674,"n":30,"o":254.0512,"t":"2026-10-12T23:00:00Z","v":1052,"vw":253.705309},{"c":253.6,"h":253.61,"l":253.6,"n":25,"o":253.61,"t":"2026-10-12T23:15:00Z","v":467,"vw":253.606269},{"c":253.04,"h":253.04,"l":253.04,"n":105,"o":253.04,"t":"2026-10-12T23:30:00Z","v":1023,"vw":253.04},{"c":252.61,"h":252.61,"l":252.31,"n":64,"o":252.36,"t":"2026-10-12T23:45:00Z","v":2398,"vw":252.367564},{"c":250.38,"h":251.33,"l":247.5,"n":1939,"o":250.56,"t":"2026-10-13T08:00:00Z","v":35751,"vw":249.494524},{"c":250.44,"h":250.56,"l":250,"n":114,"o":250.2,"t":"2026-10-13T08:15:00Z","v":5232,"vw":250.263419},{"c":250,"h":250.61,"l":250,"n":137,"o":250.03,"t":"2026-10-13T08:30:00Z","v":6669,"vw":250.190838},{"c":250.23,"h":251,"l":250.22,"n":104,"o":250.36,"t":"2026-10-13T08:45:00Z","v":5031,"vw":250.521098},{"c":250.02,"h":250.5,"l":249,"n":240,"o":250,"t":"2026-10-13T09:00:00Z","v":6611,"vw":249.452272},{"c":249,"h":251,"l":249,"n":102,"o":251,"t":"2026-10-13T09:30:00Z","v":2909,"vw":249.51048},{"c":251.5,"h":251.5,"l":250.98,"n":435,"o":250.98,"t":"2026-10-13T09:45:00Z","v":4885,"vw":251.311855},{"c":250,"h":250.5,"l":250,"n":24,"o":250.5,"t":"2026-10-13T10:00:00Z","v":605,"vw":250.177419},{"c":250,"h":250,"l":249.75,"n":30,"o":249.75,"t":"2026-10-13T10:15:00Z","v":2626,"vw":249.938261},{"c":249.6,"h":250,"l":249.6,"n":10,"o":250,"t":"2026-10-13T10:30:00Z","v":295,"vw":249.8},{"c":249.32,"h":249.38,"l":249,"n":19,"o":249,"t":"2026-10-13T10:45:00Z","v":687,"vw":249.134357},{"c":248.03,"h":249.79,"l":248.03,"n":474,"o":249.395,"t":"2026-10-13T11:00:00Z","v":10092,"vw":248.747809},{"c":248,"h":248.6,"l":247.155,"n":180,"o":248.03,"t":"2026-10-13T11:15:00Z","v":9839,"vw":247.867627},{"c":248,"h":248.02,"l":247.6,"n":104,"o":248.02,"t":"2026-10-13T11:30:00Z","v":1883,"vw":247.835017},{"c":247.5,"h":248.1,"l":247.5,"n":80,"o":247.73,"t":"2026-10-13T11:45:00Z","v":2048,"vw":247.877491},{"c":247,"h":248,"l":247,"n":267,"o":247.4,"t":"2026-10-13T12:00:00Z","v":4664,"vw":247.508093},{"c":247.1,"h":247.5,"l":247,"n":70,"o":247.5,"t":"2026-10-13T12:15:00Z","v":2366,"vw":247.15},{"c":247,"h":247.38,"l":246.6509,"n":112,"o":246.8,"t":"2026-10-13T12:30:00Z","v":2917,"vw":246.947241},{"c":246.44,"h":247.2,"l":245.33,"n":372,"o":247.2,"t":"2026-10-13T12:45:00Z","v":9675,"vw":246.247322},{"c":246.9423,"h":246.9423,"l":246,"n":250,"o":246.4,"t":"2026-10-13T13:00:00Z","v":10283,"vw":246.439739},{"c":246.54,"h":247,"l":245.08,"n":521,"o":246.96,"t":"2026-10-13T13:15:00Z","v":10833,"vw":246.244274},{"c":246.78,"h":249.4999,"l":243.6006,"n":12543,"o":245.32,"t":"2026-10-13T13:30:00Z","v":684705,"vw":245.906869},{"c":248.84,"h":249.8,"l":246.63,"n":6101,"o":247,"t":"2026-10-13T13:45:00Z","v":238184,"vw":248.2304},{"c":251.88,"h":252.81,"l":248.55,"n":5691,"o":248.55,"t":"2026-10-13T14:00:00Z","v":241735,"vw":251.250283},{"c":251.74,"h":252.61,"l":250.11,"n":3841,"o":252.26,"t":"2026-10-13T14:15:00Z","v":182729,"vw":251.363724},{"c":251.26,"h":252.88,"l":250.57,"n":3422,"o":251.89,"t":"2026-10-13T14:30:00Z","v":137842,"vw":251.743532},{"c":249.49,"h":251.69,"l":249.1,"n":2946,"o":251.435,"t":"2026-10-13T14:45:00Z","v":91202,"vw":250.131547},{"c":250.775,"h":251.2315,"l":249.305,"n":2549,"o":249.6786,"t":"2026-10-13T15:00:00Z","v":169359,"vw":250.197124},{"c":250.35,"h":251.13,"l":249.76,"n":3113,"o":250.6725,"t":"2026-10-13T15:15:00Z","v":110868,"vw":250.328131},{"c":251.355,"h":251.61,"l":250.23,"n":2930,"o":250.46,"t":"2026-10-13T15:30:00Z","v":120090,"vw":250.833411},{"c":253.82,"h":253.98,"l":250.95,"n":3730,"o":251.32,"t":"2026-10-13T15:45:00Z","v":193704,"vw":252.295155},{"c":257.5799,"h":258.0368,"l":253.7498,"n":7121,"o":253.99,"t":"2026-10-13T16:00:00Z","v":346027,"vw":256.331468},{"c":258,"h":258.7099,"l":256.5512,"n":4281,"o":257.4197,"t":"2026-10-13T16:15:00Z","v":205483,"vw":257.505535},{"c":259.285,"h":259.81,"l":257.75,"n":4694,"o":257.91,"t":"2026-10-13T16:30:00Z","v":227984,"vw":259.250666},{"c":257.901,"h":260.15,"l":257.9,"n":3881,"o":259.29,"t":"2026-10-13T16:45:00Z","v":164782,"vw":259.085997},{"c":257.31,"h":258.77,"l":257,"n":2932,"o":257.96,"t":"2026-10-13T17:00:00Z","v":116927,"vw":257.817716},{"c":250,"h":257.8,"l":249.52,"n":10055,"o":257.33,"t":"2026-10-13T17:15:00Z","v":730410,"vw":252.942416},{"c":252.45,"h":252.9865,"l":244.5701,"n":14345,"o":250,"t":"2026-10-13T17:30:00Z","v":891074,"vw":249.100089},{"c":252.61,"h":254.55,"l":250.85,"n":6109,"o":252.41,"t":"2026-10-13T17:45:00Z","v":407061,"vw":252.941785},{"c":255.925,"h":256.29,"l":252.2,"n":3181,"o":252.8,"t":"2026-10-13T18:00:00Z","v":161701,"vw":254.543888},{"c":256.36,"h":257.0968,"l":254.82,"n":2216,"o":255.8,"t":"2026-10-13T18:15:00Z","v":101914,"vw":255.829104},{"c":254.6301,"h":256.22,"l":254.09,"n":2029,"o":256.22,"t":"2026-10-13T18:30:00Z","v":83020,"vw":255.099004},{"c":254.57,"h":255.09,"l":253.6401,"n":1967,"o":254.64,"t":"2026-10-13T18:45:00Z","v":82596,"vw":254.476017},{"c":254,"h":254.71,"l":253.74,"n":1995,"o":254.55,"t":"2026-10-13T19:00:00Z","v":59640,"vw":254.285277},{"c":254.3,"h":255.2,"l":253.8446,"n":1881,"o":254.01,"t":"2026-10-13T19:15:00Z","v":61352,"vw":254.647668},{"c":254.915,"h":255.38,"l":254.22,"n":2701,"o":254.5,"t":"2026-10-13T19:30:00Z","v":81220,"vw":254.880206},{"c":255.45,"h":255.66,"l":253.62,"n":7658,"o":254.89,"t":"2026-10-13T19:45:00Z","v":386731,"vw":254.77266},{"c":255.88,"h":255.9117,"l":254,"n":197,"o":255.39,"t":"2026-10-13T20:00:00Z","v":307123,"vw":255.387923},{"c":255.67,"h":255.67,"l":255.67,"n":8,"o":255.67,"t":"2026-10-13T20:15:00Z","v":431,"vw":255.67},{"c":255.24,"h":255.5,"l":255.24,"n":21,"o":255.39,"t":"2026-10-13T20:30:00Z","v":1411,"vw":255.31446},{"c":256.01,"h":256.01,"l":255.89,"n":95,"o":255.89,"t":"2026-10-13T20:45:00Z","v":2472,"vw":255.952728},{"c":256.2716,"h":256.29,"l":255.39,"n":35,"o":256.01,"t":"2026-10-13T21:00:00Z","v":2594,"vw":255.868081},{"c":256.5,"h":256.5,"l":255.39,"n":51,"o":256.1,"t":"2026-10-13T21:15:00Z","v":1401,"vw":256.052166},{"c":256.79,"h":257.4,"l":256.486,"n":35,"o":257.4,"t":"2026-10-13T21:30:00Z","v":1588,"vw":256.995518},{"c":257,"h":257,"l":256.8915,"n":60,"o":256.99,"t":"2026-10-13T21:45:00Z","v":1615,"vw":256.986221},{"c":256.641,"h":257.401,"l":256.641,"n":60,"o":257.2,"t":"2026-10-13T22:00:00Z","v":1292,"vw":257.1466},{"c":257.8,"h":257.8,"l":256.641,"n":44,"o":256.641,"t":"2026-10-13T22:15:00Z","v":3311,"vw":257.319313},{"c":258,"h":258,"l":257.845,"n":50,"o":258,"t":"2026-10-13T22:30:00Z","v":1731,"vw":257.988389},{"c":258.5,"h":259.31,"l":257.8,"n":150,"o":257.83,"t":"2026-10-13T22:45:00Z","v":9797,"vw":258.624904},{"c":256.983,"h":258.5,"l":256.7985,"n":62,"o":258.5,"t":"2026-10-13T23:00:00Z","v":2005,"vw":257.631925},{"c":257,"h":257.99,"l":256.761,"n":26,"o":256.761,"t":"2026-10-13T23:15:00Z","v":638,"vw":257.17696},{"c":257.1,"h":257.6908,"l":256.73,"n":90,"o":256.8,"t":"2026-10-13T23:30:00Z","v":2644,"vw":257.068598},{"c":256.579,"h":257.2217,"l":256.5,"n":35,"o":257.08,"t":"2026-10-13T23:45:00Z","v":1911,"vw":256.78874},{"c":257.22,"h":259.73,"l":253.91,"n":1349,"o":255.3258,"t":"2026-10-14T08:00:00Z","v":27201,"vw":256.200088},{"c":255.79,"h":256.96,"l":255.79,"n":9,"o":256.96,"t":"2026-10-14T08:30:00Z","v":412,"vw":256.58013},{"c":254.91,"h":254.93,"l":254.91,"n":31,"o":254.93,"t":"2026-10-14T09:00:00Z","v":819,"vw":254.925261},{"c":254.5,"h":254.53,"l":254.5,"n":77,"o":254.53,"t":"2026-10-14T09:15:00Z","v":1425,"vw":254.511161},{"c":254,"h":254,"l":253.2,"n":47,"o":253.2,"t":"2026-10-14T09:30:00Z","v":2352,"vw":253.362762},{"c":256.25,"h":256.25,"l":256.25,"n":5,"o":256.25,"t":"2026-10-14T09:45:00Z","v":149,"vw":256.25},{"c":254.01,"h":254.01,"l":254.01,"n":13,"o":254.01,"t":"2026-10-14T10:00:00Z","v":315,"vw":254.01},{"c":254.25,"h":254.25,"l":254.25,"n":1,"o":254.25,"t":"2026-10-14T10:15:00Z","v":500,"vw":254.25},{"c":253.5,"h":253.7,"l":253.5,"n":6,"o":253.7,"t":"2026-10-14T10:45:00Z","v":286,"vw":253.58},{"c":252.88,"h":253.2,"l":252,"n":127,"o":253.2,"t":"2026-10-14T11:00:00Z","v":2785,"vw":252.696455},{"c":252.3109,"h":252.99,"l":252.3109,"n":23,"o":252.92,"t":"2026-10-14T11:15:00Z","v":1171,"vw":252.784335},{"c":251.555,"h":252.9932,"l":251.555,"n":39,"o":252.9932,"t":"2026-10-14T11:30:00Z","v":2227,"vw":252.304267},{"c":253,"h":253,"l":251.854,"n":34,"o":251.854,"t":"2026-10-14T11:45:00Z","v":1462,"vw":252.22837},{"c":254.1951,"h":254.3099,"l":253.252,"n":87,"o":253.71,"t":"2026-10-14T12:00:00Z","v":6793,"vw":253.746711},{"c":254.8,"h":254.85,"l":253.3886,"n":81,"o":254.31,"t":"2026-10-14T12:15:00Z","v":3198,"vw":254.452078},{"c":250.5,"h":255,"l":249.5,"n":769,"o":255,"t":"2026-10-14T12:30:00Z","v":17871,"vw":250.451736},{"c":248.7137,"h":251,"l":248.7137,"n":355,"o":250,"t":"2026-10-14T12:45:00Z","v":8224,"vw":250.192626},{"c":249.69,"h":251.528,"l":248.9397,"n":162,"o":250.05,"t":"2026-10-14T13:00:00Z","v":5545,"vw":249.735078},{"c":249.39,"h":251,"l":248.3,"n":648,"o":249.9,"t":"2026-10-14T13:15:00Z","v":17046,"vw":249.387288},{"c":245.585,"h":250.1999,"l":244.02,"n":9707,"o":248,"t":"2026-10-14T13:30:00Z","v":540398,"vw":246.777538},{"c":242.8799,"h":246.89,"l":242.44,"n":6595,"o":245.585,"t":"2026-10-14T13:45:00Z","v":270756,"vw":244.639127},{"c":242.74,"h":244.595,"l":242.21,"n":5062,"o":242.555,"t":"2026-10-14T14:00:00Z","v":197162,"vw":243.280516},{"c":242.7525,"h":243.86,"l":242.11,"n":5056,"o":242.81,"t":"2026-10-14T14:15:00Z","v":259845,"vw":243.030373},{"c":244,"h":244.45,"l":242.78,"n":4488,"o":242.78,"t":"2026-10-14T14:30:00Z","v":265934,"vw":243.766768},{"c":243.19,"h":244.4,"l":242.31,"n":3578,"o":243.9,"t":"2026-10-14T14:45:00Z","v":185168,"vw":243.119273},{"c":243.25,"h":243.795,"l":241.45,"n":4330,"o":243.19,"t":"2026-10-14T15:00:00Z","v":164391,"vw":242.418763},{"c":242.475,"h":243.83,"l":242.38,"n":3424,"o":243.215,"t":"2026-10-14T15:15:00Z","v":121492,"vw":243.162791},{"c":242.0325,"h":243.3,"l":241.61,"n":3894,"o":242.5,"t":"2026-10-14T15:30:00Z","v":159016,"vw":242.689083},{"c":242.75,"h":243.48,"l":242.232,"n":2951,"o":242.28,"t":"2026-10-14T15:45:00Z","v":121345,"vw":242.684544},{"c":240.89,"h":242.7958,"l":240.69,"n":3908,"o":242.62,"t":"2026-10-14T16:00:00Z","v":144256,"vw":241.590176},{"c":240.29,"h":241.38,"l":239.63,"n":6269,"o":240.77,"t":"2026-10-14T16:15:00Z","v":225958,"vw":240.342425},{"c":242.365,"h":243.2367,"l":239.67,"n":3625,"o":240.29,"t":"2026-10-14T16:30:00Z","v":140469,"vw":241.888182},{"c":242.94,"h":243.04,"l":241.6476,"n":2175,"o":242.46,"t":"2026-10-14T16:45:00Z","v":88901,"vw":242.271811},{"c":241.825,"h":243.225,"l":241.41,"n":2590,"o":242.965,"t":"2026-10-14T17:00:00Z","v":99700,"vw":242.287755},{"c":239.935,"h":241.8869,"l":239.75,"n":3501,"o":241.83,"t":"2026-10-14T17:15:00Z","v":161653,"vw":240.891586},{"c":239.185,"h":240.1,"l":238.81,"n":4702,"o":239.81,"t":"2026-10-14T17:30:00Z","v":158761,"vw":239.454643},{"c":239.105,"h":239.2799,"l":237.695,"n":7095,"o":239.185,"t":"2026-10-14T17:45:00Z","v":255969,"vw":238.253198},{"c":239.79,"h":240.26,"l":238,"n":3490,"o":239.105,"t":"2026-10-14T18:00:00Z","v":109926,"vw":239.178686},{"c":240.26,"h":240.44,"l":239.52,"n":2899,"o":239.56,"t":"2026-10-14T18:15:00Z","v":87874,"vw":239.900993},{"c":239.81,"h":240.35,"l":239.49,"n":2798,"o":240.2375,"t":"2026-10-14T18:30:00Z","v":104862,"vw":239.911207},{"c":238.345,"h":240.58,"l":238.21,"n":4128,"o":239.81,"t":"2026-10-14T18:45:00Z","v":161408,"vw":239.888939},{"c":238.44,"h":238.7899,"l":237.52,"n":4643,"o":238.12,"t":"2026-10-14T19:00:00Z","v":198015,"vw":238.148078},{"c":239.31,"h":239.8,"l":237.91,"n":5193,"o":238.45,"t":"2026-10-14T19:15:00Z","v":214782,"vw":239.019995},{"c":238.63,"h":239.6,"l":238.22,"n":5163,"o":239.21,"t":"2026-10-14T19:30:00Z","v":238472,"vw":238.964147},{"c":238,"h":239.03,"l":237.58,"n":16633,"o":238.805,"t":"2026-10-14T19:45:00Z","v":834886,"vw":238.113127},{"c":236.08,"h":239.06,"l":236.08,"n":775,"o":238.16,"t":"2026-10-14T20:00:00Z","v":917670,"vw":238.003432},{"c":238,"h":238,"l":236.6538,"n":36,"o":236.6538,"t":"2026-10-14T20:15:00Z","v":687,"vw":237.64698},{"c":237.2364,"h":237.8384,"l":237.2364,"n":21,"o":237.8,"t":"2026-10-14T20:30:00Z","v":524,"vw":237.630032},{"c":237,"h":237.98,"l":237,"n":188,"o":237.98,"t":"2026-10-14T20:45:00Z","v":3197,"vw":237.217114},{"c":237.31,"h":237.31,"l":236.46,"n":67,"o":236.99,"t":"2026-10-14T21:00:00Z","v":3381,"vw":236.90027},{"c":237.4,"h":237.61,"l":237.4,"n":17,"o":237.61,"t":"2026-10-14T21:15:00Z","v":388,"vw":237.54578},{"c":236.693,"h":237,"l":236.693,"n":35,"o":236.9,"t":"2026-10-14T21:30:00Z","v":2160,"vw":236.860171},{"c":235.78,"h":236.9503,"l":235.75,"n":532,"o":236.6,"t":"2026-10-14T21:45:00Z","v":14280,"vw":236.446878},{"c":234,"h":236.18,"l":233.2,"n":915,"o":236.01,"t":"2026-10-14T22:00:00Z","v":16975,"vw":234.753296},{"c":233.5324,"h":234.7823,"l":232,"n":521,"o":234.7823,"t":"2026-10-14T22:15:00Z","v":8884,"vw":232.79912},{"c":231.61,"h":233.5324,"l":231.61,"n":272,"o":233.5,"t":"2026-10-14T22:30:00Z","v":6598,"vw":232.462816},{"c":232.7,"h":233.98,"l":232,"n":186,"o":232.05,"t":"2026-10-14T22:45:00Z","v":9915,"vw":233.693345},{"c":233,"h":233.4143,"l":232.3388,"n":133,"o":233,"t":"2026-10-14T23:00:00Z","v":4500,"vw":233.059936},{"c":231.7,"h":232.1,"l":231.06,"n":308,"o":232.1,"t":"2026-10-14T23:15:00Z","v":6866,"vw":231.503639},{"c":231.974,"h":232.5958,"l":230.8544,"n":116,"o":231,"t":"2026-10-14T23:30:00Z","v":3236,"vw":231.938581},{"c":231.03,"h":231.5608,"l":230.9164,"n":133,"o":231,"t":"2026-10-14T23:45:00Z","v":2795,"vw":231.189543},{"c":229.77,"h":235.68,"l":228.8,"n":2705,"o":230.0129,"t":"2026-10-15T08:00:00Z","v":48012,"vw":231.672365},{"c":230,"h":230,"l":228.86,"n":83,"o":228.86,"t":"2026-10-15T08:15:00Z","v":8475,"vw":229.759536},{"c":229.4,"h":230,"l":229.4,"n":415,"o":229.9,"t":"2026-10-15T08:30:00Z","v":7828,"vw":229.553718},{"c":231.06,"h":231.77,"l":230,"n":60,"o":230,"t":"2026-10-15T08:45:00Z","v":2005,"vw":230.892345},{"c":232.3627,"h":232.3627,"l":231.01,"n":83,"o":231.01,"t":"2026-10-15T09:00:00Z","v":2983,"vw":231.726629},{"c":231.35,"h":232,"l":231.35,"n":38,"o":232,"t":"2026-10-15T09:15:00Z","v":1532,"vw":231.553669},{"c":230.5,"h":230.7,"l":230.5,"n":43,"o":230.7,"t":"2026-10-15T09:30:00Z","v":1209,"vw":230.628571},{"c":230.8,"h":231,"l":230.25,"n":30,"o":230.25,"t":"2026-10-15T09:45:00Z","v":945,"vw":230.717803},{"c":231.77,"h":231.77,"l":230.7,"n":41,"o":230.7,"t":"2026-10-15T10:00:00Z","v":1262,"vw":230.904589},{"c":230.8,"h":230.8,"l":230.7,"n":70,"o":230.7,"t":"2026-10-15T10:15:00Z","v":938,"vw":230.773958},{"c":228.5,"h":230.7,"l":228.5,"n":16,"o":230.55,"t":"2026-10-15T10:30:00Z","v":628,"vw":230.1325},{"c":229.5,"h":229.9,"l":228.8258,"n":93,"o":228.8258,"t":"2026-10-15T10:45:00Z","v":4039,"vw":229.493466},{"c":229.5,"h":230.01,"l":228,"n":672,"o":229.42,"t":"2026-10-15T11:00:00Z","v":25434,"vw":228.528348},{"c":230,"h":230,"l":229.49,"n":142,"o":229.7,"t":"2026-10-15T11:15:00Z","v":6992,"vw":229.676878},{"c":230.56,"h":231.11,"l":230.38,"n":57,"o":230.38,"t":"2026-10-15T11:30:00Z","v":1488,"vw":230.772936},{"c":229.93,"h":231.2,"l":229.93,"n":133,"o":230.22,"t":"2026-10-15T11:45:00Z","v":4417,"vw":230.466559},{"c":228.57,"h":229.5,"l":228.57,"n":151,"o":229.5,"t":"2026-10-15T12:00:00Z","v":3755,"vw":228.925444},{"c":230.2,"h":230.3236,"l":228.72,"n":120,"o":228.81,"t":"2026-10-15T12:15:00Z","v":2617,"vw":229.400525},{"c":229.62,"h":230,"l":228.25,"n":324,"o":229,"t":"2026-10-15T12:30:00Z","v":7489,"vw":229.100356},{"c":228.77,"h":230.01,"l":228.09,"n":197,"o":230.01,"t":"2026-10-15T12:45:00Z","v":5916,"vw":228.957224},{"c":229,"h":229.52,"l":228,"n":547,"o":228.96,"t":"2026-10-15T13:00:00Z","v":8897,"vw":228.642747},{"c":228,"h":229.11,"l":227.88,"n":527,"o":228.92,"t":"2026-10-15T13:15:00Z","v":12680,"vw":228.546417},{"c":233.84,"h":234.8431,"l":226.54,"n":12157,"o":228.87,"t":"2026-10-15T13:30:00Z","v":655303,"vw":229.374432},{"c":229.13,"h":234.9495,"l":227.53,"n":7011,"o":233.66,"t":"2026-10-15T13:45:00Z","v":300521,"vw":230.057413},{"c":232.35,"h":234.44,"l":228.5,"n":6398,"o":228.76,"t":"2026-10-15T14:00:00Z","v":375770,"vw":231.63677},{"c":233.02,"h":233.9999,"l":231.89,"n":4188,"o":232.3588,"t":"2026-10-15T14:15:00Z","v":172973,"vw":233.013039},{"c":236.0795,"h":236.4787,"l":231.99,"n":4453,"o":233.13,"t":"2026-10-15T14:30:00Z","v":217486,"vw":234.307043},{"c":238.73,"h":239.2,"l":235.68,"n":5998,"o":236.17,"t":"2026-10-15T14:45:00Z","v":329199,"vw":237.195373},{"c":241.01,"h":241.245,"l":236.03,"n":5700,"o":238.8499,"t":"2026-10-15T15:00:00Z","v":263401,"vw":238.903075},{"c":240.325,"h":241.857,"l":238.75,"n":7486,"o":241.11,"t":"2026-10-15T15:15:00Z","v":373664,"vw":240.283276},{"c":239.76,"h":240.81,"l":239.12,"n":4169,"o":240.28,"t":"2026-10-15T15:30:00Z","v":196611,"vw":239.798765},{"c":239.665,"h":240.45,"l":238.7001,"n":3743,"o":239.77,"t":"2026-10-15T15:45:00Z","v":180886,"vw":239.713662},{"c":238.31,"h":240.74,"l":238.11,"n":2895,"o":239.795,"t":"2026-10-15T16:00:00Z","v":128795,"vw":239.02605},{"c":236.965,"h":238.45,"l":236.74,"n":2525,"o":238.11,"t":"2026-10-15T16:15:00Z","v":105436,"vw":237.779335},{"c":237.6,"h":238.56,"l":236.29,"n":2509,"o":237.14,"t":"2026-10-15T16:30:00Z","v":107642,"vw":237.261851},{"c":237.01,"h":238.0095,"l":236.49,"n":1634,"o":237.77,"t":"2026-10-15T16:45:00Z","v":77459,"vw":236.988766},{"c":239.69,"h":240.03,"l":239.4588,"n":434,"o":239.8,"t":"2026-10-15T18:00:00Z","v":18842,"vw":239.680491},{"c":240.075,"h":240.075,"l":238.99,"n":2182,"o":239.695,"t":"2026-10-15T18:15:00Z","v":85564,"vw":239.47408},{"c":240.14,"h":240.5,"l":239.6,"n":1924,"o":240.075,"t":"2026-10-15T18:30:00Z","v":85910,"vw":240.078824},{"c":241.485,"h":241.63,"l":239.73,"n":2652,"o":240.175,"t":"2026-10-15T18:45:00Z","v":101945,"vw":240.637912},{"c":243.89,"h":244.17,"l":241.36,"n":4300,"o":241.36,"t":"2026-10-15T19:00:00Z","v":176916,"vw":242.818762},{"c":243.67,"h":245.448,"l":243.52,"n":5608,"o":243.905,"t":"2026-10-15T19:15:00Z","v":213980,"vw":244.533132},{"c":245.0591,"h":245.87,"l":243.37,"n":5524,"o":243.5,"t":"2026-10-15T19:30:00Z","v":252836,"vw":244.800274},{"c":244.41,"h":245.86,"l":244.41,"n":13038,"o":245.02,"t":"2026-10-15T19:45:00Z","v":727141,"vw":245.03605},{"c":244.7063,"h":245.21,"l":244.1402,"n":170,"o":244.79,"t":"2026-10-15T20:00:00Z","v":511146,"vw":244.790947},{"c":245,"h":245,"l":244.39,"n":134,"o":244.79,"t":"2026-10-15T20:15:00Z","v":6446,"vw":244.750938}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5787786708757459,"strike":308.3752282847831,"iv":3.0308898142495053,"gamma":0.008019294033048257,"theta":-3.309396555428095,"vega":0.022305928429318125,"rho":0.0006049388903922696,"breakevenPct":26.511839573738296},{"delta":0.15,"premium":0.883040201005025,"strike":257.6570351758794,"iv":0.9046977386934674,"gamma":0.020048743718592964,"theta":-1.3548424623115578,"vega":0.029841959798994976,"rho":0.0009376111802043201,"breakevenPct":5.526561378320164},{"delta":0.2,"premium":1.2434317718940937,"strike":255.08146639511202,"iv":0.8876474541751528,"gamma":0.024556619144602852,"theta":-1.5974421588594705,"vega":0.035907739307535644,"rho":0.0012552868760225989,"breakevenPct":4.622407415104532},{"delta":0.25,"premium":1.6418841761827079,"strike":253.02610114192495,"iv":0.8762830342577488,"gamma":0.028174061990212072,"theta":-1.7854353996737355,"vega":0.04060048939641109,"rho":0.0015737956891004644,"breakevenPct":3.946116456370478},{"delta":0.3,"premium":2.0753424657534247,"strike":251.2294520547945,"iv":0.8667931506849316,"gamma":0.031132876712328766,"theta":-1.928587808219178,"vega":0.04434109589041096,"rho":0.0018920053685897195,"breakevenPct":3.389712049203246},{"delta":0.35,"premium":2.532748786407767,"strike":249.5722087378641,"iv":0.8571145631067961,"gamma":0.033630461165048545,"theta":-2.0370956310679613,"vega":0.04736468446601942,"rho":0.0022101035848442257,"breakevenPct":2.8999826629681023},{"delta":0.4,"premium":3.021219660194175,"strike":248.05521844660194,"iv":0.8454640776699028,"gamma":0.035511529126213595,"theta":-2.095590776699029,"vega":0.049367111650485435,"rho":0.002528205842786681,"breakevenPct":2.480178819100453},{"delta":0.45,"premium":3.61528384279476,"strike":246.63482532751092,"iv":0.8468755458515284,"gamma":0.036234606986899565,"theta":-2.147765611353712,"vega":0.050446069868995635,"rho":0.0028436962463387065,"breakevenPct":2.14290170216558},{"delta":0.5,"premium":4.270305676855895,"strike":245.2701965065502,"iv":0.8558275109170306,"gamma":0.03628919213973799,"theta":-2.1962918122270745,"vega":0.05099192139737991,"rho":0.0031576788601322186,"breakevenPct":1.8532661973086195},{"delta":0.55,"premium":4.917976318622175,"strike":243.92088266953715,"iv":0.8451254036598493,"gamma":0.0363,"theta":-2.1446924650161465,"vega":0.05040936490850377,"rho":0.003471936690461683,"breakevenPct":1.5668812196568618},{"delta":0.6,"premium":5.56383207750269,"strike":242.57534983853606,"iv":0.8295710441334768,"gamma":0.0363,"theta":-2.068373842841765,"vega":0.04954822389666308,"rho":0.0037862624670182273,"breakevenPct":1.2812987412403047},{"delta":0.65,"premium":6.486705202312138,"strike":241.135838150289,"iv":0.8343203468208092,"gamma":0.03439017341040462,"theta":-1.9837781502890173,"vega":0.04720820809248555,"rho":0.004093117533204649,"breakevenPct":1.0704258582045512},{"delta":0.7,"premium":7.47224005134788,"strike":239.6566110397946,"iv":0.8394532734274711,"gamma":0.0321818998716303,"theta":-1.883000641848524,"vega":0.04446213093709885,"rho":0.0043981062740624365,"breakevenPct":0.8689188127112191},{"delta":0.75,"premium":8.627567394094994,"strike":238.05198973042363,"iv":0.8415713735558409,"gamma":0.029293581514762516,"theta":-1.7245924261874197,"vega":0.04054685494223363,"rho":0.004697867940109374,"breakevenPct":0.6855335202116803},{"delta":0.8,"premium":11.005052493438322,"strike":235.3477690288714,"iv":0.9193068241469817,"gamma":0.023995538057742776,"theta":-1.6363530183727033,"vega":0.035584251968503934,"rho":0.004964346336092767,"breakevenPct":0.5521720499223324},{"delta":0.85,"premium":12.478892215568868,"strike":233.4880239520958,"iv":0.9149281437125755,"gamma":0.02019700598802394,"theta":-1.3952808383233544,"vega":0.029891017964071863,"rho":0.005254083737244463,"breakevenPct":0.3946596602712936},{"delta":0.9,"premium":13.942192832764508,"strike":231.59556313993173,"iv":0.8395897610921502,"gamma":0.016427303754266202,"theta":-0.9432706484641635,"vega":0.022235836177474395,"rho":0.005541657287357007,"breakevenPct":0.2194922337535657}],"put":[{"delta":0.1,"premium":0.5531094527363185,"strike":231.01990049751245,"iv":0.8882338308457711,"gamma":0.015335820895522389,"theta":-0.9902960199004976,"vega":0.02235174129353234,"rho":-0.0006561345521194148,"breakevenPct":5.931922022540358},{"delta":0.15,"premium":0.8986193293885602,"strike":233.79191321499013,"iv":0.8791155818540434,"gamma":0.020583826429980277,"theta":-1.3016043392504932,"vega":0.02971400394477318,"rho":-0.0009927247846434571,"breakevenPct":4.9415126997544565},{"delta":0.2,"premium":1.2815420560747666,"strike":235.9929906542056,"iv":0.8708607476635514,"gamma":0.024946261682242992,"theta":-1.5477,"vega":0.03566121495327103,"rho":-0.0013319257869107049,"breakevenPct":4.199408735456797},{"delta":0.25,"premium":1.7015344603381015,"strike":237.86736020806242,"iv":0.8662677503250975,"gamma":0.028502470741222367,"theta":-1.7519890767230168,"vega":0.040566970091027305,"rho":-0.0016727853154309157,"breakevenPct":3.605785409092115},{"delta":0.3,"premium":2.1729258777633293,"strike":239.4928478543563,"iv":0.8656825747724317,"gamma":0.031168270481144345,"theta":-1.913887646293888,"vega":0.04440312093628088,"rho":-0.0020161606527412845,"breakevenPct":3.1347257238395985},{"delta":0.35,"premium":2.7042339181286548,"strike":241.00584795321637,"iv":0.8669886549707603,"gamma":0.033086315789473686,"theta":-2.036660116959064,"vega":0.0472093567251462,"rho":-0.00236169000597945,"breakevenPct":2.7340350877192976},{"delta":0.4,"premium":3.262713450292398,"strike":242.46783625730995,"iv":0.8691523976608186,"gamma":0.03466526315789474,"theta":-2.1416893567251463,"vega":0.049548538011695904,"rho":-0.002708196180394175,"breakevenPct":2.365255997135699},{"delta":0.45,"premium":3.8512626262626264,"strike":243.87205387205387,"iv":0.8576198653198653,"gamma":0.0357976430976431,"theta":-2.1502565656565658,"vega":0.05042323232323232,"rho":-0.0030557588000987164,"breakevenPct":2.0323301037586736},{"delta":0.5,"premium":4.491855845629965,"strike":245.27809307604994,"iv":0.8506918274687855,"gamma":0.03651089670828604,"theta":-2.157046311010216,"vega":0.05099988649262202,"rho":-0.003404636336835026,"breakevenPct":1.7199031712571475},{"delta":0.55,"premium":5.343161180476731,"strike":246.69693530079456,"iv":0.8639154370034052,"gamma":0.03554608399545971,"theta":-2.165445856980704,"vega":0.05048910329171396,"rho":-0.003758810233472829,"breakevenPct":1.4882554610947623},{"delta":0.6,"premium":6.2648648648648635,"strike":248.1664619164619,"iv":0.8745457002457002,"gamma":0.03430687960687961,"theta":-2.140209213759214,"vega":0.049346928746928746,"rho":-0.004114755898528849,"breakevenPct":1.2646542646542607},{"delta":0.65,"premium":7.278378378378379,"strike":249.70208845208845,"iv":0.8817938574938575,"gamma":0.03270982800982801,"theta":-2.07110601965602,"vega":0.04738132678132678,"rho":-0.00447301221087683,"breakevenPct":1.051546908689763},{"delta":0.7,"premium":8.523593530239099,"strike":251.4170182841069,"iv":0.892042194092827,"gamma":0.030246132208157524,"theta":-1.9584520393811535,"vega":0.04433600562587904,"rho":-0.0048366794403946365,"breakevenPct":0.8598266310743672},{"delta":0.75,"premium":9.989615384615384,"strike":253.32051282051282,"iv":0.9059548717948718,"gamma":0.027254358974358975,"theta":-1.8169917948717949,"vega":0.04056051282051282,"rho":-0.005205670967333723,"breakevenPct":0.6812663526949203},{"delta":0.8,"premium":13.426119402985087,"strike":256.99626865671644,"iv":1.0466843283582097,"gamma":0.02098656716417908,"theta":-1.8542194029850756,"vega":0.035882089552238795,"rho":-0.005626362993374562,"breakevenPct":0.583612549497407},{"delta":0.85,"premium":15.676756007393715,"strike":259.68576709796673,"iv":1.042041404805915,"gamma":0.01738964879852126,"theta":-1.5314277264325324,"vega":0.029829574861367843,"rho":-0.006013835212577613,"breakevenPct":0.40448526915387584},{"delta":0.9,"premium":17.068175487465183,"strike":261.5041782729805,"iv":0.9449849582172701,"gamma":0.013991643454038995,"theta":-1.0383766016713087,"vega":0.02208077994428969,"rho":-0.006376380717547071,"breakevenPct":0.2302029446876233}]},"raw":{"call":[{"delta":0.1,"premium":1.5787786708757459,"strike":308.3752282847831,"iv":3.0308898142495053,"gamma":0.008019294033048257,"theta":-3.309396555428095,"vega":0.022305928429318125,"rho":0.0006049388903922696,"breakevenPct":26.511839573738296},{"delta":0.15,"premium":0.883040201005025,"strike":257.6570351758794,"iv":0.9046977386934674,"gamma":0.020048743718592964,"theta":-1.3548424623115578,"vega":0.029841959798994976,"rho":0.0009376111802043201,"breakevenPct":5.526561378320164},{"delta":0.2,"premium":1.2434317718940937,"strike":255.08146639511202,"iv":0.8876474541751528,"gamma":0.024556619144602852,"theta":-1.5974421588594705,"vega":0.035907739307535644,"rho":0.0012552868760225989,"breakevenPct":4.622407415104532},{"delta":0.25,"premium":1.6418841761827079,"strike":253.02610114192495,"iv":0.8762830342577488,"gamma":0.028174061990212072,"theta":-1.7854353996737355,"vega":0.04060048939641109,"rho":0.0015737956891004644,"breakevenPct":3.946116456370478},{"delta":0.3,"premium":2.0753424657534247,"strike":251.2294520547945,"iv":0.8667931506849316,"gamma":0.031132876712328766,"theta":-1.928587808219178,"vega":0.04434109589041096,"rho":0.0018920053685897195,"breakevenPct":3.389712049203246},{"delta":0.35,"premium":2.532748786407767,"strike":249.5722087378641,"iv":0.8571145631067961,"gamma":0.033630461165048545,"theta":-2.0370956310679613,"vega":0.04736468446601942,"rho":0.0022101035848442257,"breakevenPct":2.8999826629681023},{"delta":0.4,"premium":3.021219660194175,"strike":248.05521844660194,"iv":0.8454640776699028,"gamma":0.035511529126213595,"theta":-2.095590776699029,"vega":0.049367111650485435,"rho":0.002528205842786681,"breakevenPct":2.480178819100453},{"delta":0.45,"premium":3.61528384279476,"strike":246.63482532751092,"iv":0.8468755458515284,"gamma":0.036234606986899565,"theta":-2.147765611353712,"vega":0.050446069868995635,"rho":0.0028436962463387065,"breakevenPct":2.14290170216558},{"delta":0.5,"premium":4.270305676855895,"strike":245.2701965065502,"iv":0.8558275109170306,"gamma":0.03628919213973799,"theta":-2.1962918122270745,"vega":0.05099192139737991,"rho":0.0031576788601322186,"breakevenPct":1.8532661973086195},{"delta":0.55,"premium":4.917976318622175,"strike":243.92088266953715,"iv":0.8451254036598493,"gamma":0.0363,"theta":-2.1446924650161465,"vega":0.05040936490850377,"rho":0.003471936690461683,"breakevenPct":1.5668812196568618},{"delta":0.6,"premium":5.56383207750269,"strike":242.57534983853606,"iv":0.8295710441334768,"gamma":0.0363,"theta":-2.068373842841765,"vega":0.04954822389666308,"rho":0.0037862624670182273,"breakevenPct":1.2812987412403047},{"delta":0.65,"premium":6.486705202312138,"strike":241.135838150289,"iv":0.8343203468208092,"gamma":0.03439017341040462,"theta":-1.9837781502890173,"vega":0.04720820809248555,"rho":0.004093117533204649,"breakevenPct":1.0704258582045512},{"delta":0.7,"premium":7.47224005134788,"strike":239.6566110397946,"iv":0.8394532734274711,"gamma":0.0321818998716303,"theta":-1.883000641848524,"vega":0.04446213093709885,"rho":0.0043981062740624365,"breakevenPct":0.8689188127112191},{"delta":0.75,"premium":8.627567394094994,"strike":238.05198973042363,"iv":0.8415713735558409,"gamma":0.029293581514762516,"theta":-1.7245924261874197,"vega":0.04054685494223363,"rho":0.004697867940109374,"breakevenPct":0.6855335202116803},{"delta":0.8,"premium":11.005052493438322,"strike":235.3477690288714,"iv":0.9193068241469817,"gamma":0.023995538057742776,"theta":-1.6363530183727033,"vega":0.035584251968503934,"rho":0.004964346336092767,"breakevenPct":0.5521720499223324},{"delta":0.85,"premium":12.478892215568868,"strike":233.4880239520958,"iv":0.9149281437125755,"gamma":0.02019700598802394,"theta":-1.3952808383233544,"vega":0.029891017964071863,"rho":0.005254083737244463,"breakevenPct":0.3946596602712936},{"delta":0.9,"premium":13.942192832764508,"strike":231.59556313993173,"iv":0.8395897610921502,"gamma":0.016427303754266202,"theta":-0.9432706484641635,"vega":0.022235836177474395,"rho":0.005541657287357007,"breakevenPct":0.2194922337535657}],"put":[{"delta":0.1,"premium":0.5531094527363185,"strike":231.01990049751245,"iv":0.8882338308457711,"gamma":0.015335820895522389,"theta":-0.9902960199004976,"vega":0.02235174129353234,"rho":-0.0006561345521194148,"breakevenPct":5.931922022540358},{"delta":0.15,"premium":0.8986193293885602,"strike":233.79191321499013,"iv":0.8791155818540434,"gamma":0.020583826429980277,"theta":-1.3016043392504932,"vega":0.02971400394477318,"rho":-0.0009927247846434571,"breakevenPct":4.9415126997544565},{"delta":0.2,"premium":1.2815420560747666,"strike":235.9929906542056,"iv":0.8708607476635514,"gamma":0.024946261682242992,"theta":-1.5477,"vega":0.03566121495327103,"rho":-0.0013319257869107049,"breakevenPct":4.199408735456797},{"delta":0.25,"premium":1.7015344603381015,"strike":237.86736020806242,"iv":0.8662677503250975,"gamma":0.028502470741222367,"theta":-1.7519890767230168,"vega":0.040566970091027305,"rho":-0.0016727853154309157,"breakevenPct":3.605785409092115},{"delta":0.3,"premium":2.1729258777633293,"strike":239.4928478543563,"iv":0.8656825747724317,"gamma":0.031168270481144345,"theta":-1.913887646293888,"vega":0.04440312093628088,"rho":-0.0020161606527412845,"breakevenPct":3.1347257238395985},{"delta":0.35,"premium":2.7042339181286548,"strike":241.00584795321637,"iv":0.8669886549707603,"gamma":0.033086315789473686,"theta":-2.036660116959064,"vega":0.0472093567251462,"rho":-0.00236169000597945,"breakevenPct":2.7340350877192976},{"delta":0.4,"premium":3.262713450292398,"strike":242.46783625730995,"iv":0.8691523976608186,"gamma":0.03466526315789474,"theta":-2.1416893567251463,"vega":0.049548538011695904,"rho":-0.002708196180394175,"breakevenPct":2.365255997135699},{"delta":0.45,"premium":3.8512626262626264,"strike":243.87205387205387,"iv":0.8576198653198653,"gamma":0.0357976430976431,"theta":-2.1502565656565658,"vega":0.05042323232323232,"rho":-0.0030557588000987164,"breakevenPct":2.0323301037586736},{"delta":0.5,"premium":4.491855845629965,"strike":245.27809307604994,"iv":0.8506918274687855,"gamma":0.03651089670828604,"theta":-2.157046311010216,"vega":0.05099988649262202,"rho":-0.003404636336835026,"breakevenPct":1.7199031712571475},{"delta":0.55,"premium":5.343161180476731,"strike":246.69693530079456,"iv":0.8639154370034052,"gamma":0.03554608399545971,"theta":-2.165445856980704,"vega":0.05048910329171396,"rho":-0.003758810233472829,"breakevenPct":1.4882554610947623},{"delta":0.6,"premium":6.2648648648648635,"strike":248.1664619164619,"iv":0.8745457002457002,"gamma":0.03430687960687961,"theta":-2.140209213759214,"vega":0.049346928746928746,"rho":-0.004114755898528849,"breakevenPct":1.2646542646542607},{"delta":0.65,"premium":7.278378378378379,"strike":249.70208845208845,"iv":0.8817938574938575,"gamma":0.03270982800982801,"theta":-2.07110601965602,"vega":0.04738132678132678,"rho":-0.00447301221087683,"breakevenPct":1.051546908689763},{"delta":0.7,"premium":8.523593530239099,"strike":251.4170182841069,"iv":0.892042194092827,"gamma":0.030246132208157524,"theta":-1.9584520393811535,"vega":0.04433600562587904,"rho":-0.0048366794403946365,"breakevenPct":0.8598266310743672},{"delta":0.75,"premium":9.989615384615384,"strike":253.32051282051282,"iv":0.9059548717948718,"gamma":0.027254358974358975,"theta":-1.8169917948717949,"vega":0.04056051282051282,"rho":-0.005205670967333723,"breakevenPct":0.6812663526949203},{"delta":0.8,"premium":13.426119402985087,"strike":256.99626865671644,"iv":1.0466843283582097,"gamma":0.02098656716417908,"theta":-1.8542194029850756,"vega":0.035882089552238795,"rho":-0.005626362993374562,"breakevenPct":0.583612549497407},{"delta":0.85,"premium":15.676756007393715,"strike":259.68576709796673,"iv":1.042041404805915,"gamma":0.01738964879852126,"theta":-1.5314277264325324,"vega":0.029829574861367843,"rho":-0.006013835212577613,"breakevenPct":0.40448526915387584},{"delta":0.9,"premium":17.068175487465183,"strike":261.5041782729805,"iv":0.9449849582172701,"gamma":0.013991643454038995,"theta":-1.0383766016713087,"vega":0.02208077994428969,"rho":-0.006376380717547071,"breakevenPct":0.2302029446876233}]}},"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"}}