{"symbol":"BE","url":"https://intraalpha.com/companies/BE","capturedAt":"2026-10-16T01:00:34.407Z","state":"ready","quote":{"symbol":"BE","last_price":234,"prev_close":239.34,"regular_close":236.3,"change":-5.34,"change_pct":-2.2311,"regular_change":-3.04,"regular_change_pct":-1.2702,"extended_change":-2.3,"extended_change_pct":-0.9733,"bid":233.86,"ask":234.98,"bid_size":500,"ask_size":100,"volume":16387207,"vwap":228.621085,"open":224.28,"high":239.85,"low":215.1201,"close":236.3,"trade_count":316099,"last_trade_at":"2026-10-15T23:58:11.577767976Z","last_quote_at":"2026-10-15T23:59:52.682856567Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:22.708091102-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"BE","fetched_at":"2026-10-16T01:00:33.917722+00:00","name":"Bloom Energy Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Bloom Energy Corporation designs, manufactures and sells solid oxide fuel cell systems for on-site power generation in the United States, Japan, China, India, and the Republic of Korea. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":70492176000,"ebitda":418480000,"pe_ratio":346.87,"peg_ratio":0.622,"book_value":5.5,"dividend_per_share":null,"dividend_yield":null,"eps":0.69,"revenue_ttm":3113150000,"gross_profit_ttm":985355000,"profit_margin":0.0787,"operating_margin_ttm":0.171,"return_on_assets_ttm":0.056,"return_on_equity_ttm":0.222,"quarterly_earnings_growth":-0.988,"quarterly_revenue_growth":1.655,"analyst_target_price":283.01,"analyst_number":5,"beta":3.776,"fifty_two_week_high":351.28,"fifty_two_week_low":75.7,"fifty_day_ma":248.74,"two_hundred_day_ma":214.89,"shares_outstanding":294527000,"forward_pe":57.14,"price_to_sales":22.64,"price_to_book":50.28,"ev_to_revenue":26.07,"ev_to_ebitda":232},"optionObservedAt":"2026-10-15T19:46:17.874Z","bars":[{"c":281.4713,"h":281.57,"l":278.77,"n":3434,"o":279.88,"t":"2026-10-09T08:00:00Z","v":88753,"vw":280.306297},{"c":280.744,"h":280.744,"l":278.81,"n":164,"o":280.69,"t":"2026-10-09T08:05:00Z","v":3299,"vw":280.43561},{"c":280.6875,"h":281.15,"l":280.5,"n":59,"o":281.15,"t":"2026-10-09T08:10:00Z","v":3131,"vw":281.021485},{"c":280.98,"h":280.98,"l":280.72,"n":24,"o":280.87,"t":"2026-10-09T08:15:00Z","v":973,"vw":280.815714},{"c":281,"h":281.41,"l":281,"n":83,"o":281.11,"t":"2026-10-09T08:20:00Z","v":2673,"vw":281.25366},{"c":281,"h":281,"l":280.99,"n":41,"o":280.99,"t":"2026-10-09T08:25:00Z","v":1281,"vw":280.992123},{"c":280.8,"h":281.44,"l":280.8,"n":43,"o":281,"t":"2026-10-09T08:30:00Z","v":1194,"vw":281.08},{"c":281.7,"h":281.7,"l":281.15,"n":55,"o":281.15,"t":"2026-10-09T08:35:00Z","v":1684,"vw":281.601},{"c":281.2908,"h":281.55,"l":281.16,"n":26,"o":281.55,"t":"2026-10-09T08:40:00Z","v":858,"vw":281.340133},{"c":280.93,"h":281.11,"l":280.93,"n":44,"o":281.11,"t":"2026-10-09T08:50:00Z","v":1268,"vw":281.012066},{"c":280.5433,"h":280.5433,"l":280.5,"n":11,"o":280.5,"t":"2026-10-09T08:55:00Z","v":659,"vw":280.515193},{"c":280,"h":280.5,"l":280,"n":139,"o":280.5,"t":"2026-10-09T09:00:00Z","v":4978,"vw":280.112162},{"c":280,"h":280.5,"l":279.88,"n":90,"o":279.88,"t":"2026-10-09T09:05:00Z","v":1465,"vw":280.043285},{"c":279.52,"h":279.7,"l":279.5,"n":51,"o":279.6,"t":"2026-10-09T09:10:00Z","v":1137,"vw":279.58},{"c":279.58,"h":279.63,"l":279.58,"n":101,"o":279.62,"t":"2026-10-09T09:15:00Z","v":1104,"vw":279.615},{"c":279.25,"h":279.32,"l":279.25,"n":20,"o":279.3,"t":"2026-10-09T09:20:00Z","v":1194,"vw":279.276818},{"c":280,"h":280,"l":279.3155,"n":108,"o":279.3155,"t":"2026-10-09T09:25:00Z","v":6304,"vw":279.906244},{"c":279.53,"h":280.07,"l":279.53,"n":30,"o":280.07,"t":"2026-10-09T09:30:00Z","v":1046,"vw":279.92372},{"c":280,"h":280,"l":279.81,"n":14,"o":279.81,"t":"2026-10-09T09:40:00Z","v":465,"vw":279.936667},{"c":279.39,"h":279.52,"l":279.25,"n":76,"o":279.52,"t":"2026-10-09T09:45:00Z","v":2114,"vw":279.311511},{"c":280,"h":280,"l":280,"n":11,"o":280,"t":"2026-10-09T09:55:00Z","v":359,"vw":280},{"c":279.64,"h":279.64,"l":279.64,"n":20,"o":279.64,"t":"2026-10-09T10:00:00Z","v":803,"vw":279.64},{"c":279.9228,"h":279.9228,"l":279.9228,"n":6,"o":279.9228,"t":"2026-10-09T10:15:00Z","v":390,"vw":279.9228},{"c":279.21,"h":279.21,"l":279.21,"n":33,"o":279.21,"t":"2026-10-09T10:20:00Z","v":448,"vw":279.21},{"c":279.3,"h":279.37,"l":279.21,"n":72,"o":279.21,"t":"2026-10-09T10:25:00Z","v":5090,"vw":279.2485},{"c":278.1,"h":279,"l":278,"n":170,"o":279,"t":"2026-10-09T10:30:00Z","v":8649,"vw":278.338639},{"c":278.64,"h":278.9596,"l":278.5,"n":69,"o":278.5,"t":"2026-10-09T10:35:00Z","v":2732,"vw":278.687149},{"c":278.3,"h":278.39,"l":278.3,"n":37,"o":278.39,"t":"2026-10-09T10:40:00Z","v":850,"vw":278.345},{"c":278.41,"h":278.5,"l":278.41,"n":26,"o":278.48,"t":"2026-10-09T10:45:00Z","v":732,"vw":278.444409},{"c":278.79,"h":278.82,"l":278.5,"n":50,"o":278.6,"t":"2026-10-09T10:55:00Z","v":1194,"vw":278.715269},{"c":278.7922,"h":279.6,"l":278.1,"n":304,"o":278.52,"t":"2026-10-09T11:00:00Z","v":15048,"vw":278.776781},{"c":277.5,"h":278.5,"l":277.5,"n":223,"o":278,"t":"2026-10-09T11:05:00Z","v":14508,"vw":278.109575},{"c":277.2501,"h":277.6,"l":277,"n":257,"o":277.5,"t":"2026-10-09T11:10:00Z","v":7444,"vw":277.237003},{"c":278,"h":278,"l":277.5,"n":112,"o":277.5,"t":"2026-10-09T11:15:00Z","v":4914,"vw":277.920336},{"c":278,"h":278.33,"l":277.8,"n":81,"o":278,"t":"2026-10-09T11:20:00Z","v":3250,"vw":278.065274},{"c":278.55,"h":278.55,"l":277.5,"n":132,"o":277.7,"t":"2026-10-09T11:25:00Z","v":4117,"vw":277.966542},{"c":278.5,"h":278.9,"l":278.4,"n":140,"o":278.55,"t":"2026-10-09T11:30:00Z","v":4609,"vw":278.597723},{"c":277.6983,"h":278.2,"l":277.5,"n":147,"o":278.2,"t":"2026-10-09T11:35:00Z","v":3125,"vw":277.732539},{"c":278.25,"h":278.25,"l":278.0864,"n":85,"o":278.25,"t":"2026-10-09T11:40:00Z","v":2361,"vw":278.128954},{"c":278.4,"h":278.6135,"l":278.079,"n":70,"o":278.44,"t":"2026-10-09T11:45:00Z","v":1791,"vw":278.333343},{"c":278.47,"h":278.47,"l":278.47,"n":16,"o":278.47,"t":"2026-10-09T11:50:00Z","v":397,"vw":278.47},{"c":278,"h":278.48,"l":277.8,"n":227,"o":278.2668,"t":"2026-10-09T11:55:00Z","v":12489,"vw":278.115382},{"c":277.53,"h":278.48,"l":277.53,"n":188,"o":278.3638,"t":"2026-10-09T12:00:00Z","v":6135,"vw":277.966132},{"c":277.2,"h":277.98,"l":277,"n":163,"o":277.51,"t":"2026-10-09T12:05:00Z","v":11425,"vw":277.640932},{"c":276.89,"h":278,"l":276.54,"n":276,"o":277.25,"t":"2026-10-09T12:10:00Z","v":5786,"vw":277.084251},{"c":277.06,"h":277.4,"l":277.06,"n":48,"o":277.39,"t":"2026-10-09T12:15:00Z","v":1678,"vw":277.31174},{"c":277.2,"h":277.3843,"l":277.1042,"n":70,"o":277.21,"t":"2026-10-09T12:20:00Z","v":2216,"vw":277.249762},{"c":277.4828,"h":277.5,"l":277.05,"n":64,"o":277.2,"t":"2026-10-09T12:25:00Z","v":2525,"vw":277.300949},{"c":277.05,"h":277.88,"l":277.05,"n":110,"o":277.59,"t":"2026-10-09T12:30:00Z","v":6019,"vw":277.420437},{"c":276.66,"h":277,"l":276.5,"n":202,"o":276.9878,"t":"2026-10-09T12:35:00Z","v":4248,"vw":276.640785},{"c":276.14,"h":276.88,"l":276.14,"n":164,"o":276.6,"t":"2026-10-09T12:40:00Z","v":4710,"vw":276.621891},{"c":276.2,"h":276.5,"l":276.16,"n":119,"o":276.16,"t":"2026-10-09T12:45:00Z","v":4078,"vw":276.264566},{"c":276.9,"h":276.9,"l":276.14,"n":101,"o":276.14,"t":"2026-10-09T12:50:00Z","v":2429,"vw":276.285641},{"c":277,"h":277.4,"l":276.62,"n":158,"o":276.62,"t":"2026-10-09T12:55:00Z","v":5683,"vw":276.762192},{"c":279.12,"h":280.49,"l":277,"n":1032,"o":277.4,"t":"2026-10-09T13:00:00Z","v":55897,"vw":278.746716},{"c":279.3609,"h":279.93,"l":278.5,"n":244,"o":279,"t":"2026-10-09T13:05:00Z","v":14297,"vw":279.538971},{"c":279.5617,"h":279.9,"l":279.2,"n":187,"o":279.34,"t":"2026-10-09T13:10:00Z","v":6221,"vw":279.439101},{"c":280,"h":280.4,"l":279.45,"n":351,"o":279.59,"t":"2026-10-09T13:15:00Z","v":12362,"vw":279.921024},{"c":278,"h":280,"l":277.89,"n":503,"o":279.75,"t":"2026-10-09T13:20:00Z","v":13758,"vw":278.590376},{"c":275.82,"h":278.064,"l":275.82,"n":645,"o":278.064,"t":"2026-10-09T13:25:00Z","v":13485,"vw":276.590728},{"c":274.14,"h":277.7856,"l":273.5,"n":5659,"o":275.85,"t":"2026-10-09T13:30:00Z","v":327370,"vw":275.165208},{"c":276.29,"h":276.3,"l":271.2525,"n":5748,"o":274.28,"t":"2026-10-09T13:35:00Z","v":309853,"vw":273.935553},{"c":273.4999,"h":276.51,"l":272.27,"n":4021,"o":276.4465,"t":"2026-10-09T13:40:00Z","v":211068,"vw":274.450416},{"c":272.4863,"h":273.49,"l":271,"n":4007,"o":272.905,"t":"2026-10-09T13:45:00Z","v":171987,"vw":272.228273},{"c":272.61,"h":273.3499,"l":271.13,"n":2882,"o":272.17,"t":"2026-10-09T13:50:00Z","v":140006,"vw":272.290179},{"c":273.24,"h":273.7099,"l":272,"n":2295,"o":272.26,"t":"2026-10-09T13:55:00Z","v":118563,"vw":272.829011},{"c":274.85,"h":275,"l":272.8,"n":2735,"o":272.92,"t":"2026-10-09T14:00:00Z","v":145801,"vw":273.93328},{"c":273.31,"h":275.38,"l":273.15,"n":2435,"o":274.93,"t":"2026-10-09T14:05:00Z","v":119586,"vw":274.207375},{"c":273.19,"h":273.8151,"l":271.57,"n":2495,"o":273.3,"t":"2026-10-09T14:10:00Z","v":115504,"vw":272.507042},{"c":273.085,"h":273.6061,"l":272.109,"n":1803,"o":273.24,"t":"2026-10-09T14:15:00Z","v":100395,"vw":272.901031},{"c":272.7,"h":273.12,"l":271.8,"n":1779,"o":273.085,"t":"2026-10-09T14:20:00Z","v":95296,"vw":272.488053},{"c":272.87,"h":272.95,"l":271.8107,"n":1662,"o":272.66,"t":"2026-10-09T14:25:00Z","v":77877,"vw":272.399517},{"c":274,"h":274.09,"l":272.55,"n":2049,"o":272.74,"t":"2026-10-09T14:30:00Z","v":95707,"vw":273.235783},{"c":272.74,"h":274.3269,"l":272.74,"n":1868,"o":274.17,"t":"2026-10-09T14:35:00Z","v":93412,"vw":273.571293},{"c":273.315,"h":273.4382,"l":272.21,"n":1614,"o":272.765,"t":"2026-10-09T14:40:00Z","v":69849,"vw":272.645586},{"c":273.55,"h":273.7,"l":273,"n":1367,"o":273.14,"t":"2026-10-09T14:45:00Z","v":45472,"vw":273.391555},{"c":274.7504,"h":275.07,"l":273.3201,"n":2576,"o":273.52,"t":"2026-10-09T14:50:00Z","v":117184,"vw":274.600274},{"c":275.275,"h":276.5,"l":274.91,"n":2903,"o":274.94,"t":"2026-10-09T14:55:00Z","v":176254,"vw":275.809768},{"c":275.255,"h":275.9958,"l":274.7101,"n":2038,"o":275.21,"t":"2026-10-09T15:00:00Z","v":115268,"vw":275.231833},{"c":274.52,"h":275.6,"l":273.9448,"n":1497,"o":275.4999,"t":"2026-10-09T15:05:00Z","v":67507,"vw":274.673539},{"c":275.15,"h":275.5,"l":274.4001,"n":1258,"o":274.6205,"t":"2026-10-09T15:10:00Z","v":70358,"vw":275.14424},{"c":275.16,"h":275.5858,"l":274.95,"n":1179,"o":275.215,"t":"2026-10-09T15:15:00Z","v":46784,"vw":275.248733},{"c":274.95,"h":275.34,"l":274.5,"n":1148,"o":275.22,"t":"2026-10-09T15:20:00Z","v":45393,"vw":274.930119},{"c":273.4,"h":275.19,"l":273.4,"n":1526,"o":274.825,"t":"2026-10-09T15:25:00Z","v":61426,"vw":274.381055},{"c":273.771,"h":274.07,"l":273.4,"n":1294,"o":273.41,"t":"2026-10-09T15:30:00Z","v":65720,"vw":273.680879},{"c":273.145,"h":273.8992,"l":272.69,"n":1599,"o":273.86,"t":"2026-10-09T15:35:00Z","v":65607,"vw":273.12193},{"c":273.195,"h":273.58,"l":272.99,"n":1082,"o":273.1,"t":"2026-10-09T15:40:00Z","v":35163,"vw":273.229264},{"c":272.87,"h":273.52,"l":272.86,"n":1111,"o":273.195,"t":"2026-10-09T15:45:00Z","v":44499,"vw":273.167758},{"c":272.99,"h":273.29,"l":272.71,"n":1102,"o":272.945,"t":"2026-10-09T15:50:00Z","v":39500,"vw":273.017387},{"c":273.035,"h":273.44,"l":272.85,"n":1375,"o":272.92,"t":"2026-10-09T15:55:00Z","v":58605,"vw":273.050042},{"c":273.69,"h":273.82,"l":272.42,"n":1864,"o":272.91,"t":"2026-10-09T16:00:00Z","v":119675,"vw":272.922658},{"c":273.495,"h":274.17,"l":273.07,"n":1604,"o":273.69,"t":"2026-10-09T16:05:00Z","v":94155,"vw":273.701213},{"c":273.16,"h":273.5,"l":272.82,"n":973,"o":273.35,"t":"2026-10-09T16:10:00Z","v":58146,"vw":273.182359},{"c":272.865,"h":273.5,"l":272.75,"n":977,"o":273.16,"t":"2026-10-09T16:15:00Z","v":41963,"vw":273.10937},{"c":272.63,"h":273.2103,"l":272.29,"n":1171,"o":272.865,"t":"2026-10-09T16:20:00Z","v":47724,"vw":272.635707},{"c":273.305,"h":273.4,"l":272.31,"n":848,"o":272.545,"t":"2026-10-09T16:25:00Z","v":29767,"vw":272.732047},{"c":274.195,"h":274.439,"l":273.295,"n":1242,"o":273.5,"t":"2026-10-09T16:30:00Z","v":59619,"vw":273.993809},{"c":273.81,"h":274.195,"l":273.42,"n":801,"o":274.195,"t":"2026-10-09T16:35:00Z","v":29034,"vw":273.819797},{"c":273.9,"h":273.9,"l":273.5,"n":812,"o":273.7825,"t":"2026-10-09T16:40:00Z","v":37532,"vw":273.682778},{"c":274.09,"h":274.1899,"l":273.65,"n":1276,"o":273.83,"t":"2026-10-09T16:45:00Z","v":51906,"vw":273.901005},{"c":274.275,"h":274.9,"l":273.9801,"n":1257,"o":274.18,"t":"2026-10-09T16:50:00Z","v":59474,"vw":274.429397},{"c":274.59,"h":274.69,"l":274.13,"n":1255,"o":274.29,"t":"2026-10-09T16:55:00Z","v":65696,"vw":274.441814},{"c":274.98,"h":275.36,"l":274.3396,"n":1665,"o":274.67,"t":"2026-10-09T17:00:00Z","v":95468,"vw":274.868479},{"c":274.645,"h":275.02,"l":274.42,"n":927,"o":274.906,"t":"2026-10-09T17:05:00Z","v":43120,"vw":274.713956},{"c":275.11,"h":275.37,"l":274.3,"n":1149,"o":274.645,"t":"2026-10-09T17:10:00Z","v":55873,"vw":274.878545},{"c":275.405,"h":275.66,"l":275.05,"n":1165,"o":275.115,"t":"2026-10-09T17:15:00Z","v":77805,"vw":275.394193},{"c":275.65,"h":275.68,"l":275.195,"n":1163,"o":275.405,"t":"2026-10-09T17:20:00Z","v":52773,"vw":275.446131},{"c":276.625,"h":276.91,"l":275.26,"n":1944,"o":275.53,"t":"2026-10-09T17:25:00Z","v":104940,"vw":276.023808},{"c":277.0704,"h":277.11,"l":276.53,"n":1617,"o":276.5517,"t":"2026-10-09T17:30:00Z","v":85296,"vw":276.742805},{"c":277.25,"h":277.25,"l":276.71,"n":1603,"o":277.14,"t":"2026-10-09T17:35:00Z","v":75877,"vw":276.962844},{"c":277.4,"h":277.77,"l":277.12,"n":1735,"o":277.12,"t":"2026-10-09T17:40:00Z","v":96676,"vw":277.504252},{"c":277.38,"h":277.7799,"l":277.2439,"n":1457,"o":277.48,"t":"2026-10-09T17:45:00Z","v":67919,"vw":277.448863},{"c":277.65,"h":277.8598,"l":277.15,"n":1468,"o":277.27,"t":"2026-10-09T17:50:00Z","v":54260,"vw":277.508237},{"c":277.275,"h":278,"l":277.21,"n":1871,"o":277.86,"t":"2026-10-09T17:55:00Z","v":82672,"vw":277.743748},{"c":277.525,"h":277.7899,"l":277.2,"n":1177,"o":277.275,"t":"2026-10-09T18:00:00Z","v":87502,"vw":277.477789},{"c":277.68,"h":278.0819,"l":277.4296,"n":1180,"o":277.7,"t":"2026-10-09T18:05:00Z","v":56016,"vw":277.767734},{"c":277.8,"h":277.8999,"l":277.3532,"n":1177,"o":277.635,"t":"2026-10-09T18:10:00Z","v":59136,"vw":277.612015},{"c":278.43,"h":278.77,"l":277.69,"n":1607,"o":277.69,"t":"2026-10-09T18:15:00Z","v":108592,"vw":278.392617},{"c":277.945,"h":278.34,"l":277.57,"n":1137,"o":278.34,"t":"2026-10-09T18:20:00Z","v":50940,"vw":277.888831},{"c":277.92,"h":278.03,"l":277.51,"n":1025,"o":277.945,"t":"2026-10-09T18:25:00Z","v":34891,"vw":277.793811},{"c":277.2,"h":277.8799,"l":277.01,"n":1270,"o":277.725,"t":"2026-10-09T18:30:00Z","v":48768,"vw":277.295705},{"c":277.13,"h":277.3999,"l":276.63,"n":1200,"o":277.2,"t":"2026-10-09T18:35:00Z","v":62493,"vw":277.01773},{"c":277.59,"h":277.78,"l":277.0201,"n":1056,"o":277.125,"t":"2026-10-09T18:40:00Z","v":64342,"vw":277.376867},{"c":278.24,"h":278.4599,"l":277.685,"n":1138,"o":277.77,"t":"2026-10-09T18:45:00Z","v":52720,"vw":278.062832},{"c":278.335,"h":278.55,"l":278,"n":1228,"o":278.19,"t":"2026-10-09T18:50:00Z","v":57178,"vw":278.278388},{"c":278.475,"h":278.71,"l":278.0955,"n":1288,"o":278.38,"t":"2026-10-09T18:55:00Z","v":68347,"vw":278.419885},{"c":278.795,"h":279.34,"l":278.435,"n":1793,"o":278.48,"t":"2026-10-09T19:00:00Z","v":93475,"vw":278.876602},{"c":278.455,"h":278.75,"l":278.11,"n":1343,"o":278.615,"t":"2026-10-09T19:05:00Z","v":63509,"vw":278.414347},{"c":278.99,"h":278.99,"l":278.14,"n":1272,"o":278.45,"t":"2026-10-09T19:10:00Z","v":65695,"vw":278.564124},{"c":280.34,"h":280.49,"l":278.85,"n":3416,"o":278.85,"t":"2026-10-09T19:15:00Z","v":214192,"vw":279.795991},{"c":279.98,"h":280.5,"l":279.88,"n":2224,"o":280.34,"t":"2026-10-09T19:20:00Z","v":113526,"vw":280.172242},{"c":279.16,"h":280.34,"l":279.0096,"n":1989,"o":279.92,"t":"2026-10-09T19:25:00Z","v":95049,"vw":279.926769},{"c":279.51,"h":279.8,"l":279.0101,"n":1675,"o":279.0101,"t":"2026-10-09T19:30:00Z","v":76258,"vw":279.372046},{"c":278.33,"h":279.51,"l":278.32,"n":1789,"o":279.355,"t":"2026-10-09T19:35:00Z","v":84845,"vw":278.852311},{"c":278.34,"h":278.66,"l":278.055,"n":1742,"o":278.445,"t":"2026-10-09T19:40:00Z","v":81839,"vw":278.331117},{"c":278.71,"h":278.78,"l":278.08,"n":2392,"o":278.34,"t":"2026-10-09T19:45:00Z","v":108864,"vw":278.455818},{"c":278.28,"h":279.18,"l":278.2,"n":2712,"o":278.705,"t":"2026-10-09T19:50:00Z","v":125056,"vw":278.92401},{"c":280.18,"h":280.43,"l":278.19,"n":8113,"o":278.19,"t":"2026-10-09T19:55:00Z","v":499887,"vw":279.954604},{"c":280,"h":280.69,"l":279.8,"n":506,"o":280.18,"t":"2026-10-09T20:00:00Z","v":797521,"vw":280.497643},{"c":279.75,"h":280.4655,"l":279.56,"n":128,"o":280.4655,"t":"2026-10-09T20:05:00Z","v":12287,"vw":279.96063},{"c":279.75,"h":279.8,"l":279.6,"n":89,"o":279.65,"t":"2026-10-09T20:10:00Z","v":2139,"vw":279.666799},{"c":279.9566,"h":279.9566,"l":279.85,"n":21,"o":279.85,"t":"2026-10-09T20:15:00Z","v":1742,"vw":279.856663},{"c":279.89,"h":279.89,"l":279.72,"n":17,"o":279.72,"t":"2026-10-09T20:20:00Z","v":690,"vw":279.853907},{"c":279.9535,"h":279.9535,"l":279.72,"n":20,"o":279.72,"t":"2026-10-09T20:25:00Z","v":686,"vw":279.778375},{"c":279.7487,"h":279.7487,"l":279.7,"n":76,"o":279.7,"t":"2026-10-09T20:30:00Z","v":8335,"vw":279.730804},{"c":279.7101,"h":279.75,"l":279.7101,"n":28,"o":279.72,"t":"2026-10-09T20:35:00Z","v":963,"vw":279.728477},{"c":279.77,"h":280,"l":279.75,"n":61,"o":279.75,"t":"2026-10-09T20:45:00Z","v":1924,"vw":279.896264},{"c":279.8009,"h":279.99,"l":279.8009,"n":39,"o":279.99,"t":"2026-10-09T20:50:00Z","v":1230,"vw":279.874671},{"c":279.777,"h":279.9748,"l":279.777,"n":28,"o":279.78,"t":"2026-10-09T20:55:00Z","v":988,"vw":279.826976},{"c":279.9639,"h":279.9639,"l":279.95,"n":11,"o":279.9523,"t":"2026-10-09T21:00:00Z","v":793,"vw":279.953664},{"c":279.88,"h":279.88,"l":279.88,"n":5,"o":279.88,"t":"2026-10-09T21:05:00Z","v":142,"vw":279.88},{"c":279.98,"h":279.98,"l":279.98,"n":14,"o":279.98,"t":"2026-10-09T21:10:00Z","v":549,"vw":279.98},{"c":279.9,"h":279.9,"l":279.8,"n":27,"o":279.8,"t":"2026-10-09T21:15:00Z","v":1565,"vw":279.839274},{"c":279.9,"h":279.99,"l":279.9,"n":32,"o":279.99,"t":"2026-10-09T21:25:00Z","v":800,"vw":279.9225},{"c":279.9,"h":279.9,"l":279.9,"n":12,"o":279.9,"t":"2026-10-09T21:30:00Z","v":195,"vw":279.9},{"c":279.75,"h":279.75,"l":279.7,"n":33,"o":279.7,"t":"2026-10-09T21:35:00Z","v":665,"vw":279.715432},{"c":279.7,"h":279.8,"l":279.7,"n":36,"o":279.78,"t":"2026-10-09T21:40:00Z","v":722,"vw":279.757427},{"c":279.75,"h":279.75,"l":279.68,"n":17,"o":279.68,"t":"2026-10-09T21:45:00Z","v":930,"vw":279.730994},{"c":279.3,"h":279.3,"l":279.3,"n":5,"o":279.3,"t":"2026-10-09T21:50:00Z","v":1014,"vw":279.3},{"c":279.38,"h":279.38,"l":279.38,"n":7,"o":279.38,"t":"2026-10-09T22:00:00Z","v":147,"vw":279.38},{"c":279.3197,"h":279.3197,"l":279.3197,"n":2,"o":279.3197,"t":"2026-10-09T22:05:00Z","v":101,"vw":279.3197},{"c":279.31,"h":279.5,"l":279.31,"n":9,"o":279.5,"t":"2026-10-09T22:10:00Z","v":439,"vw":279.442073},{"c":279.3571,"h":279.3571,"l":279.3571,"n":4,"o":279.3571,"t":"2026-10-09T22:15:00Z","v":322,"vw":279.3571},{"c":279.3472,"h":279.3472,"l":279.3472,"n":8,"o":279.3472,"t":"2026-10-09T22:30:00Z","v":133,"vw":279.3472},{"c":279.55,"h":279.55,"l":279.31,"n":21,"o":279.31,"t":"2026-10-09T22:35:00Z","v":1752,"vw":279.494425},{"c":279.31,"h":279.3472,"l":279.31,"n":4,"o":279.3472,"t":"2026-10-09T22:40:00Z","v":232,"vw":279.3286},{"c":279.3576,"h":279.3576,"l":279.3472,"n":5,"o":279.3492,"t":"2026-10-09T22:45:00Z","v":411,"vw":279.3529},{"c":279.4,"h":279.4,"l":279.4,"n":3,"o":279.4,"t":"2026-10-09T22:50:00Z","v":110,"vw":279.4},{"c":279.4,"h":279.4,"l":279.4,"n":4,"o":279.4,"t":"2026-10-09T22:55:00Z","v":108,"vw":279.4},{"c":279.4156,"h":279.4156,"l":279.4156,"n":2,"o":279.4156,"t":"2026-10-09T23:05:00Z","v":161,"vw":279.4156},{"c":279.4785,"h":279.4785,"l":279.4,"n":9,"o":279.4082,"t":"2026-10-09T23:10:00Z","v":2320,"vw":279.417463},{"c":279.48,"h":279.48,"l":279.48,"n":14,"o":279.48,"t":"2026-10-09T23:20:00Z","v":543,"vw":279.48},{"c":279.7,"h":279.7,"l":279.7,"n":7,"o":279.7,"t":"2026-10-09T23:25:00Z","v":389,"vw":279.7},{"c":279.64,"h":279.64,"l":279.64,"n":9,"o":279.64,"t":"2026-10-09T23:30:00Z","v":137,"vw":279.64},{"c":279.31,"h":279.4155,"l":279.31,"n":51,"o":279.4,"t":"2026-10-09T23:35:00Z","v":3077,"vw":279.329751},{"c":279.31,"h":279.31,"l":279.31,"n":15,"o":279.31,"t":"2026-10-09T23:40:00Z","v":292,"vw":279.31},{"c":279.01,"h":279.01,"l":279.01,"n":11,"o":279.01,"t":"2026-10-09T23:45:00Z","v":189,"vw":279.01},{"c":279.54,"h":279.54,"l":279.49,"n":20,"o":279.49,"t":"2026-10-09T23:50:00Z","v":448,"vw":279.515},{"c":279.16,"h":279.16,"l":279.01,"n":42,"o":279.01,"t":"2026-10-09T23:55:00Z","v":1419,"vw":279.059878},{"c":278.02,"h":282,"l":278,"n":2384,"o":280.3541,"t":"2026-10-12T08:00:00Z","v":42684,"vw":279.686936},{"c":278.73,"h":278.73,"l":278.3,"n":123,"o":278.3,"t":"2026-10-12T08:05:00Z","v":1750,"vw":278.414243},{"c":278.39,"h":278.44,"l":278.39,"n":25,"o":278.44,"t":"2026-10-12T08:10:00Z","v":997,"vw":278.412455},{"c":277.13,"h":278.24,"l":277.13,"n":96,"o":278.24,"t":"2026-10-12T08:15:00Z","v":3135,"vw":277.652774},{"c":276.41,"h":277.2,"l":276.3,"n":161,"o":277.15,"t":"2026-10-12T08:20:00Z","v":8007,"vw":276.834073},{"c":277.5,"h":277.5,"l":276.4749,"n":28,"o":276.4749,"t":"2026-10-12T08:25:00Z","v":1050,"vw":276.906231},{"c":276.6,"h":276.6,"l":276.6,"n":21,"o":276.6,"t":"2026-10-12T08:30:00Z","v":444,"vw":276.6},{"c":275.31,"h":276.2,"l":275.31,"n":159,"o":276.2,"t":"2026-10-12T08:35:00Z","v":6734,"vw":275.632035},{"c":275.14,"h":275.98,"l":275.09,"n":81,"o":275.09,"t":"2026-10-12T08:40:00Z","v":3111,"vw":275.555325},{"c":275.65,"h":275.65,"l":275.5,"n":26,"o":275.5,"t":"2026-10-12T08:45:00Z","v":1723,"vw":275.546907},{"c":275,"h":275.35,"l":275,"n":121,"o":275.35,"t":"2026-10-12T08:50:00Z","v":3039,"vw":275.106525},{"c":275.23,"h":275.3,"l":275.2,"n":32,"o":275.2,"t":"2026-10-12T08:55:00Z","v":887,"vw":275.244153},{"c":276.28,"h":276.28,"l":275.19,"n":61,"o":275.19,"t":"2026-10-12T09:00:00Z","v":1405,"vw":275.751667},{"c":276.12,"h":276.15,"l":276.06,"n":42,"o":276.15,"t":"2026-10-12T09:05:00Z","v":1170,"vw":276.099901},{"c":276.11,"h":276.11,"l":275.8,"n":52,"o":276.07,"t":"2026-10-12T09:10:00Z","v":1437,"vw":275.968571},{"c":276,"h":276,"l":276,"n":10,"o":276,"t":"2026-10-12T09:15:00Z","v":384,"vw":276},{"c":276,"h":276.62,"l":276,"n":48,"o":276.39,"t":"2026-10-12T09:20:00Z","v":2896,"vw":276.352922},{"c":275.9722,"h":275.9722,"l":275.9722,"n":16,"o":275.9722,"t":"2026-10-12T09:25:00Z","v":297,"vw":275.9722},{"c":276.54,"h":276.54,"l":276.53,"n":12,"o":276.53,"t":"2026-10-12T09:30:00Z","v":2924,"vw":276.531247},{"c":276.9,"h":276.9,"l":276.9,"n":23,"o":276.9,"t":"2026-10-12T09:35:00Z","v":725,"vw":276.9},{"c":276.71,"h":276.71,"l":276.7,"n":14,"o":276.7,"t":"2026-10-12T09:40:00Z","v":552,"vw":276.705194},{"c":276.08,"h":276.1872,"l":276.03,"n":13,"o":276.1872,"t":"2026-10-12T09:55:00Z","v":893,"vw":276.075659},{"c":276.51,"h":276.51,"l":276.51,"n":4,"o":276.51,"t":"2026-10-12T10:05:00Z","v":133,"vw":276.51},{"c":276.98,"h":276.98,"l":276.5613,"n":22,"o":276.5613,"t":"2026-10-12T10:10:00Z","v":473,"vw":276.77065},{"c":276.7043,"h":276.74,"l":276.69,"n":16,"o":276.74,"t":"2026-10-12T10:15:00Z","v":607,"vw":276.719248},{"c":276.64,"h":276.64,"l":276.64,"n":8,"o":276.64,"t":"2026-10-12T10:20:00Z","v":845,"vw":276.64},{"c":277.19,"h":277.19,"l":277.19,"n":5,"o":277.19,"t":"2026-10-12T10:25:00Z","v":187,"vw":277.19},{"c":276.93,"h":277,"l":276.85,"n":93,"o":277,"t":"2026-10-12T10:30:00Z","v":1691,"vw":276.928753},{"c":277,"h":277,"l":276.66,"n":8,"o":276.66,"t":"2026-10-12T10:35:00Z","v":479,"vw":276.886667},{"c":278,"h":278,"l":278,"n":6,"o":278,"t":"2026-10-12T10:50:00Z","v":930,"vw":278},{"c":277.2,"h":277.2,"l":277.15,"n":15,"o":277.15,"t":"2026-10-12T10:55:00Z","v":618,"vw":277.163089},{"c":276.48,"h":278,"l":276.48,"n":200,"o":277,"t":"2026-10-12T11:00:00Z","v":20059,"vw":277.120557},{"c":275.99,"h":276.56,"l":275.87,"n":137,"o":276.46,"t":"2026-10-12T11:05:00Z","v":3569,"vw":276.228339},{"c":275.5704,"h":275.88,"l":275.5,"n":70,"o":275.88,"t":"2026-10-12T11:10:00Z","v":1706,"vw":275.590738},{"c":276,"h":276,"l":276,"n":22,"o":276,"t":"2026-10-12T11:15:00Z","v":576,"vw":276},{"c":276.05,"h":276.6,"l":276.05,"n":31,"o":276.6,"t":"2026-10-12T11:20:00Z","v":769,"vw":276.206556},{"c":276.2,"h":276.54,"l":276.13,"n":45,"o":276.13,"t":"2026-10-12T11:25:00Z","v":3441,"vw":276.292216},{"c":276.06,"h":276.26,"l":276.06,"n":32,"o":276.26,"t":"2026-10-12T11:30:00Z","v":1388,"vw":276.232595},{"c":276.25,"h":277.0367,"l":276.2131,"n":34,"o":277.0367,"t":"2026-10-12T11:35:00Z","v":821,"vw":276.39258},{"c":275.8,"h":276.66,"l":275.55,"n":144,"o":276.44,"t":"2026-10-12T11:40:00Z","v":9135,"vw":276.270243},{"c":276.37,"h":276.37,"l":275.84,"n":12,"o":275.84,"t":"2026-10-12T11:45:00Z","v":411,"vw":276.218571},{"c":276,"h":276.19,"l":276,"n":36,"o":276.01,"t":"2026-10-12T11:50:00Z","v":918,"vw":276.08},{"c":275.9274,"h":276.2,"l":275.7,"n":27,"o":276.2,"t":"2026-10-12T11:55:00Z","v":1650,"vw":276.033646},{"c":275.6,"h":275.73,"l":275.6,"n":46,"o":275.73,"t":"2026-10-12T12:00:00Z","v":1423,"vw":275.636078},{"c":275.2245,"h":275.4819,"l":274.59,"n":262,"o":275.4819,"t":"2026-10-12T12:05:00Z","v":8138,"vw":275.022369},{"c":275.71,"h":275.95,"l":275.21,"n":66,"o":275.21,"t":"2026-10-12T12:10:00Z","v":2411,"vw":275.701513},{"c":276.01,"h":276.4,"l":275.37,"n":64,"o":275.71,"t":"2026-10-12T12:15:00Z","v":2536,"vw":275.760296},{"c":275.67,"h":276.8,"l":275.62,"n":96,"o":276.49,"t":"2026-10-12T12:20:00Z","v":3896,"vw":276.097179},{"c":275.68,"h":276.13,"l":275.61,"n":75,"o":276.13,"t":"2026-10-12T12:25:00Z","v":6164,"vw":275.976521},{"c":275.04,"h":276.37,"l":275.04,"n":126,"o":275.64,"t":"2026-10-12T12:30:00Z","v":4736,"vw":275.735324},{"c":274.72,"h":275.6728,"l":274.72,"n":163,"o":275.34,"t":"2026-10-12T12:35:00Z","v":4879,"vw":274.959358},{"c":274.99,"h":275.5,"l":274.72,"n":109,"o":274.72,"t":"2026-10-12T12:40:00Z","v":2923,"vw":274.986497},{"c":275.2,"h":275.26,"l":274.52,"n":156,"o":275.02,"t":"2026-10-12T12:45:00Z","v":7246,"vw":274.995608},{"c":275,"h":275.05,"l":274.76,"n":69,"o":275.016,"t":"2026-10-12T12:50:00Z","v":1254,"vw":274.98063},{"c":275.4,"h":275.4,"l":275.4,"n":8,"o":275.4,"t":"2026-10-12T12:55:00Z","v":195,"vw":275.4},{"c":275.14,"h":275.68,"l":275.13,"n":182,"o":275.355,"t":"2026-10-12T13:00:00Z","v":15275,"vw":275.450058},{"c":275.6,"h":275.97,"l":275.31,"n":126,"o":275.5,"t":"2026-10-12T13:05:00Z","v":3841,"vw":275.574778},{"c":275.62,"h":275.8912,"l":275.19,"n":135,"o":275.68,"t":"2026-10-12T13:10:00Z","v":6766,"vw":275.716346},{"c":274.78,"h":275.8104,"l":274.71,"n":270,"o":275.3595,"t":"2026-10-12T13:15:00Z","v":9609,"vw":275.132881},{"c":273.38,"h":274.31,"l":273.01,"n":378,"o":274.31,"t":"2026-10-12T13:20:00Z","v":11722,"vw":273.623028},{"c":275,"h":275,"l":273.36,"n":261,"o":273.77,"t":"2026-10-12T13:25:00Z","v":6319,"vw":274.253259},{"c":268.8248,"h":275.99,"l":267.46,"n":8449,"o":275.33,"t":"2026-10-12T13:30:00Z","v":485014,"vw":272.366745},{"c":269.42,"h":269.8499,"l":266.01,"n":8303,"o":268.37,"t":"2026-10-12T13:35:00Z","v":441170,"vw":267.574515},{"c":268.255,"h":270.69,"l":265.9,"n":7248,"o":269.42,"t":"2026-10-12T13:40:00Z","v":454003,"vw":268.299598},{"c":268.25,"h":269.49,"l":266.3,"n":5036,"o":268.255,"t":"2026-10-12T13:45:00Z","v":249580,"vw":267.706887},{"c":268.03,"h":269.6373,"l":267.75,"n":3380,"o":268,"t":"2026-10-12T13:50:00Z","v":142095,"vw":268.672135},{"c":268.325,"h":269.89,"l":268,"n":3286,"o":268.19,"t":"2026-10-12T13:55:00Z","v":172649,"vw":269.211275},{"c":267.195,"h":268.9499,"l":266.8388,"n":3240,"o":268.3699,"t":"2026-10-12T14:00:00Z","v":139805,"vw":267.460785},{"c":265,"h":267.195,"l":264.5801,"n":7179,"o":267.195,"t":"2026-10-12T14:05:00Z","v":326608,"vw":265.716906},{"c":266.26,"h":266.7404,"l":264.83,"n":3737,"o":265.01,"t":"2026-10-12T14:10:00Z","v":188045,"vw":265.623046},{"c":266.345,"h":267.95,"l":266.12,"n":3108,"o":266.26,"t":"2026-10-12T14:15:00Z","v":160595,"vw":266.95684},{"c":263.57,"h":266.4637,"l":263.2,"n":6174,"o":266.4637,"t":"2026-10-12T14:20:00Z","v":291050,"vw":264.881688},{"c":263.45,"h":264.59,"l":262.5,"n":5924,"o":263.646,"t":"2026-10-12T14:25:00Z","v":325835,"vw":263.544919},{"c":261.755,"h":263.46,"l":261.685,"n":6613,"o":263.335,"t":"2026-10-12T14:30:00Z","v":385181,"vw":262.504044},{"c":261.8,"h":262.64,"l":261.55,"n":4413,"o":261.755,"t":"2026-10-12T14:35:00Z","v":212670,"vw":262.079895},{"c":261.17,"h":262.21,"l":261.11,"n":4702,"o":261.77,"t":"2026-10-12T14:40:00Z","v":242380,"vw":261.810854},{"c":260.79,"h":261.6799,"l":260.62,"n":4828,"o":261.1392,"t":"2026-10-12T14:45:00Z","v":230586,"vw":261.119232},{"c":261.69,"h":261.79,"l":260.63,"n":3490,"o":260.85,"t":"2026-10-12T14:50:00Z","v":178713,"vw":261.075211},{"c":261.335,"h":262.18,"l":261.2,"n":3233,"o":261.68,"t":"2026-10-12T14:55:00Z","v":158307,"vw":261.764701},{"c":260.73,"h":261.8484,"l":260.61,"n":3265,"o":261.37,"t":"2026-10-12T15:00:00Z","v":151374,"vw":261.021238},{"c":260.55,"h":261.1299,"l":260.48,"n":3251,"o":260.73,"t":"2026-10-12T15:05:00Z","v":167379,"vw":260.710311},{"c":260.2947,"h":260.72,"l":259.852,"n":6233,"o":260.5,"t":"2026-10-12T15:10:00Z","v":261522,"vw":260.142895},{"c":258.6579,"h":260.4835,"l":258.6,"n":5734,"o":260.2425,"t":"2026-10-12T15:15:00Z","v":233569,"vw":259.487862},{"c":259.715,"h":260.26,"l":258.4201,"n":4850,"o":258.63,"t":"2026-10-12T15:20:00Z","v":267143,"vw":259.367486},{"c":259.57,"h":260.37,"l":259.14,"n":4362,"o":259.71,"t":"2026-10-12T15:25:00Z","v":368896,"vw":259.915022},{"c":259.875,"h":260.19,"l":259.15,"n":2616,"o":259.8199,"t":"2026-10-12T15:30:00Z","v":180382,"vw":259.714973},{"c":259.975,"h":260.35,"l":259.5,"n":2627,"o":259.875,"t":"2026-10-12T15:35:00Z","v":123625,"vw":259.865137},{"c":262.08,"h":262.2,"l":259.8179,"n":3463,"o":260.09,"t":"2026-10-12T15:40:00Z","v":209955,"vw":260.921366},{"c":261.895,"h":262.885,"l":261.728,"n":3463,"o":262.15,"t":"2026-10-12T15:45:00Z","v":248083,"vw":262.375227},{"c":261.62,"h":262.431,"l":261.1104,"n":2164,"o":261.895,"t":"2026-10-12T15:50:00Z","v":106046,"vw":261.860858},{"c":262.775,"h":263.4,"l":261.62,"n":2371,"o":261.62,"t":"2026-10-12T15:55:00Z","v":138261,"vw":262.627485},{"c":262.925,"h":263.11,"l":261.95,"n":2445,"o":262.84,"t":"2026-10-12T16:00:00Z","v":157980,"vw":262.588921},{"c":264.16,"h":264.49,"l":262.925,"n":2499,"o":262.925,"t":"2026-10-12T16:05:00Z","v":161703,"vw":263.986522},{"c":263.24,"h":264.3,"l":262.68,"n":1901,"o":264.05,"t":"2026-10-12T16:10:00Z","v":93561,"vw":263.266893},{"c":262.5,"h":263.57,"l":262.05,"n":1785,"o":263.02,"t":"2026-10-12T16:15:00Z","v":82787,"vw":262.891314},{"c":261.475,"h":262.8499,"l":261.38,"n":1933,"o":262.6615,"t":"2026-10-12T16:20:00Z","v":91676,"vw":262.173894},{"c":260.975,"h":261.6593,"l":260.77,"n":2178,"o":261.57,"t":"2026-10-12T16:25:00Z","v":108146,"vw":261.089486},{"c":260.71,"h":261.28,"l":260.42,"n":1868,"o":260.975,"t":"2026-10-12T16:30:00Z","v":87999,"vw":260.886668},{"c":260.63,"h":261.42,"l":260.5,"n":1828,"o":260.8,"t":"2026-10-12T16:35:00Z","v":85702,"vw":261.024161},{"c":260.04,"h":260.77,"l":260.04,"n":1681,"o":260.65,"t":"2026-10-12T16:40:00Z","v":79829,"vw":260.333512},{"c":259.21,"h":260.15,"l":259.21,"n":3285,"o":260.1,"t":"2026-10-12T16:45:00Z","v":145431,"vw":259.824337},{"c":258.56,"h":259.452,"l":258.46,"n":3193,"o":259.26,"t":"2026-10-12T16:50:00Z","v":110774,"vw":258.887734},{"c":258.18,"h":258.98,"l":258.18,"n":2351,"o":258.56,"t":"2026-10-12T16:55:00Z","v":99418,"vw":258.525919},{"c":258.1327,"h":258.935,"l":257.76,"n":4239,"o":258.265,"t":"2026-10-12T17:00:00Z","v":192867,"vw":258.305244},{"c":259.385,"h":259.485,"l":258.17,"n":2428,"o":258.31,"t":"2026-10-12T17:05:00Z","v":122582,"vw":258.642003},{"c":258.51,"h":259.52,"l":258.3,"n":1997,"o":259.385,"t":"2026-10-12T17:10:00Z","v":98757,"vw":258.82745},{"c":260.94,"h":261,"l":258.33,"n":1807,"o":258.51,"t":"2026-10-12T17:15:00Z","v":173221,"vw":259.22588},{"c":261.4,"h":261.58,"l":260.5215,"n":1887,"o":260.8897,"t":"2026-10-12T17:20:00Z","v":93139,"vw":261.116123},{"c":260.39,"h":261.56,"l":260.24,"n":1454,"o":261.56,"t":"2026-10-12T17:25:00Z","v":70017,"vw":260.767125},{"c":259.81,"h":260.8199,"l":259.81,"n":1430,"o":260.4553,"t":"2026-10-12T17:30:00Z","v":55642,"vw":260.410836},{"c":260.22,"h":260.3,"l":259.6693,"n":1215,"o":259.9,"t":"2026-10-12T17:35:00Z","v":49815,"vw":259.952768},{"c":259.86,"h":260.39,"l":259.75,"n":1118,"o":260.195,"t":"2026-10-12T17:40:00Z","v":39435,"vw":260.143867},{"c":260.281,"h":260.39,"l":259.31,"n":1233,"o":259.8,"t":"2026-10-12T17:45:00Z","v":55700,"vw":259.787967},{"c":260.11,"h":260.8,"l":259.96,"n":1209,"o":260.2999,"t":"2026-10-12T17:50:00Z","v":59023,"vw":260.186953},{"c":259.5,"h":260.22,"l":259.36,"n":1723,"o":260.22,"t":"2026-10-12T17:55:00Z","v":67695,"vw":259.834596},{"c":259.52,"h":259.82,"l":258.97,"n":1586,"o":259.455,"t":"2026-10-12T18:00:00Z","v":73713,"vw":259.358831},{"c":259.805,"h":260.24,"l":259.385,"n":1136,"o":259.52,"t":"2026-10-12T18:05:00Z","v":40114,"vw":259.898993},{"c":260.44,"h":260.5,"l":259.65,"n":1116,"o":259.78,"t":"2026-10-12T18:10:00Z","v":68671,"vw":260.043281},{"c":260.28,"h":260.66,"l":260.25,"n":1261,"o":260.44,"t":"2026-10-12T18:15:00Z","v":56898,"vw":260.447295},{"c":260.46,"h":260.57,"l":259.95,"n":1149,"o":260.32,"t":"2026-10-12T18:20:00Z","v":72634,"vw":260.428287},{"c":260.505,"h":260.77,"l":260.33,"n":1175,"o":260.5,"t":"2026-10-12T18:25:00Z","v":162783,"vw":260.594321},{"c":260.7675,"h":260.83,"l":260.28,"n":1342,"o":260.45,"t":"2026-10-12T18:30:00Z","v":77916,"vw":260.578559},{"c":261.35,"h":261.35,"l":260.53,"n":1253,"o":260.765,"t":"2026-10-12T18:35:00Z","v":46864,"vw":260.870085},{"c":261.8057,"h":261.88,"l":261.165,"n":1285,"o":261.4,"t":"2026-10-12T18:40:00Z","v":44074,"vw":261.507149},{"c":261.39,"h":261.78,"l":260.69,"n":1539,"o":261.78,"t":"2026-10-12T18:45:00Z","v":68229,"vw":261.138738},{"c":260.32,"h":261.35,"l":260.2401,"n":1231,"o":261.29,"t":"2026-10-12T18:50:00Z","v":44883,"vw":260.606306},{"c":260.61,"h":260.76,"l":260.13,"n":1331,"o":260.26,"t":"2026-10-12T18:55:00Z","v":50030,"vw":260.388077},{"c":261.285,"h":261.41,"l":260.63,"n":1260,"o":260.63,"t":"2026-10-12T19:00:00Z","v":47832,"vw":261.065684},{"c":260.53,"h":261.46,"l":260.51,"n":1334,"o":261.3249,"t":"2026-10-12T19:05:00Z","v":52939,"vw":260.96049},{"c":260.935,"h":261.4,"l":260.43,"n":1205,"o":260.46,"t":"2026-10-12T19:10:00Z","v":38572,"vw":260.821903},{"c":261.35,"h":261.42,"l":260.834,"n":1272,"o":260.834,"t":"2026-10-12T19:15:00Z","v":52802,"vw":261.211298},{"c":260.765,"h":261.3537,"l":259.77,"n":2488,"o":261.34,"t":"2026-10-12T19:20:00Z","v":109334,"vw":260.425962},{"c":261.31,"h":261.565,"l":260.61,"n":1740,"o":260.83,"t":"2026-10-12T19:25:00Z","v":75962,"vw":261.177921},{"c":262.29,"h":262.45,"l":261.455,"n":2438,"o":261.455,"t":"2026-10-12T19:30:00Z","v":248280,"vw":262.153342},{"c":262.475,"h":262.85,"l":262.2262,"n":2617,"o":262.29,"t":"2026-10-12T19:35:00Z","v":127095,"vw":262.618331},{"c":261.2,"h":262.59,"l":260.92,"n":2944,"o":262.475,"t":"2026-10-12T19:40:00Z","v":147232,"vw":261.981017},{"c":262.38,"h":262.48,"l":260.81,"n":2705,"o":261.29,"t":"2026-10-12T19:45:00Z","v":206196,"vw":261.641559},{"c":262.9654,"h":263.15,"l":262.41,"n":4230,"o":262.47,"t":"2026-10-12T19:50:00Z","v":333659,"vw":262.833643},{"c":262.26,"h":263.33,"l":262.09,"n":9438,"o":263.02,"t":"2026-10-12T19:55:00Z","v":506557,"vw":262.58396},{"c":262.69,"h":262.69,"l":261.5,"n":284,"o":262.35,"t":"2026-10-12T20:00:00Z","v":900856,"vw":262.27616},{"c":262.28,"h":262.8992,"l":262.25,"n":227,"o":262.73,"t":"2026-10-12T20:05:00Z","v":20897,"vw":262.408194},{"c":262.42,"h":262.42,"l":262,"n":135,"o":262.0426,"t":"2026-10-12T20:10:00Z","v":6907,"vw":262.032376},{"c":262.2535,"h":262.45,"l":262.1943,"n":72,"o":262.45,"t":"2026-10-12T20:15:00Z","v":182593,"vw":262.2609},{"c":262.1859,"h":262.28,"l":262.0586,"n":100,"o":262.2366,"t":"2026-10-12T20:20:00Z","v":18581,"vw":262.207875},{"c":262.08,"h":262.1,"l":262,"n":55,"o":262.0236,"t":"2026-10-12T20:25:00Z","v":3513,"vw":262.017904},{"c":262.14,"h":262.26,"l":262,"n":70,"o":262.1931,"t":"2026-10-12T20:30:00Z","v":4631,"vw":262.21765},{"c":262.28,"h":262.29,"l":262.28,"n":17,"o":262.29,"t":"2026-10-12T20:35:00Z","v":3174,"vw":262.280328},{"c":262.1,"h":262.5,"l":262.1,"n":95,"o":262.5,"t":"2026-10-12T20:45:00Z","v":3744,"vw":262.176286},{"c":262.45,"h":262.7003,"l":262.45,"n":24,"o":262.7003,"t":"2026-10-12T20:50:00Z","v":1223,"vw":262.472755},{"c":262.5524,"h":262.5524,"l":262.35,"n":33,"o":262.3554,"t":"2026-10-12T20:55:00Z","v":1139,"vw":262.432972},{"c":262.35,"h":262.5358,"l":262.29,"n":25,"o":262.5263,"t":"2026-10-12T21:00:00Z","v":769,"vw":262.413466},{"c":262.16,"h":262.28,"l":262.16,"n":23,"o":262.28,"t":"2026-10-12T21:05:00Z","v":496,"vw":262.239596},{"c":262.16,"h":262.25,"l":262.1585,"n":41,"o":262.2268,"t":"2026-10-12T21:10:00Z","v":753,"vw":262.198825},{"c":262.25,"h":262.25,"l":262.25,"n":13,"o":262.25,"t":"2026-10-12T21:15:00Z","v":166,"vw":262.25},{"c":262.5,"h":262.5,"l":262.19,"n":36,"o":262.19,"t":"2026-10-12T21:25:00Z","v":1151,"vw":262.405682},{"c":262.26,"h":262.54,"l":262.26,"n":22,"o":262.54,"t":"2026-10-12T21:30:00Z","v":496,"vw":262.4},{"c":262.2,"h":262.7297,"l":262.2,"n":22,"o":262.7297,"t":"2026-10-12T21:35:00Z","v":1733,"vw":262.393248},{"c":262.1,"h":262.75,"l":262.1,"n":111,"o":262.75,"t":"2026-10-12T21:40:00Z","v":1781,"vw":262.25},{"c":261.085,"h":261.71,"l":261,"n":88,"o":261.71,"t":"2026-10-12T21:45:00Z","v":1891,"vw":261.185535},{"c":261.4,"h":261.6,"l":261.4,"n":38,"o":261.6,"t":"2026-10-12T21:50:00Z","v":809,"vw":261.55},{"c":261.39,"h":261.65,"l":261.0792,"n":37,"o":261.0792,"t":"2026-10-12T21:55:00Z","v":1733,"vw":261.349092},{"c":261.75,"h":261.75,"l":261.25,"n":35,"o":261.25,"t":"2026-10-12T22:00:00Z","v":4222,"vw":261.486181},{"c":261.4381,"h":261.86,"l":261.25,"n":54,"o":261.3492,"t":"2026-10-12T22:05:00Z","v":1271,"vw":261.500578},{"c":261.5,"h":261.5,"l":261.5,"n":8,"o":261.5,"t":"2026-10-12T22:10:00Z","v":267,"vw":261.5},{"c":261.73,"h":261.73,"l":261.7,"n":21,"o":261.7,"t":"2026-10-12T22:20:00Z","v":559,"vw":261.715},{"c":261.5,"h":261.7,"l":261.5,"n":62,"o":261.6914,"t":"2026-10-12T22:30:00Z","v":1294,"vw":261.646728},{"c":261.5,"h":261.55,"l":261.338,"n":27,"o":261.55,"t":"2026-10-12T22:35:00Z","v":1019,"vw":261.4985},{"c":261.4,"h":261.4,"l":261.4,"n":7,"o":261.4,"t":"2026-10-12T22:40:00Z","v":298,"vw":261.4},{"c":261.5,"h":261.5,"l":261.5,"n":17,"o":261.5,"t":"2026-10-12T22:45:00Z","v":204,"vw":261.5},{"c":261.5,"h":261.59,"l":261.5,"n":30,"o":261.59,"t":"2026-10-12T22:50:00Z","v":678,"vw":261.521792},{"c":261.4,"h":261.4,"l":261.4,"n":48,"o":261.4,"t":"2026-10-12T22:55:00Z","v":1387,"vw":261.4},{"c":261.0397,"h":261.35,"l":261.0397,"n":66,"o":261.35,"t":"2026-10-12T23:00:00Z","v":1504,"vw":261.259112},{"c":260.31,"h":261,"l":260.31,"n":151,"o":261,"t":"2026-10-12T23:05:00Z","v":3895,"vw":260.707314},{"c":260,"h":260.2,"l":260,"n":23,"o":260.134,"t":"2026-10-12T23:10:00Z","v":1296,"vw":260.049534},{"c":260.02,"h":260.09,"l":259.99,"n":178,"o":260.02,"t":"2026-10-12T23:15:00Z","v":4666,"vw":260.022634},{"c":260.12,"h":260.5313,"l":260.03,"n":63,"o":260.03,"t":"2026-10-12T23:20:00Z","v":2147,"vw":260.266564},{"c":260.0628,"h":260.1833,"l":260.0628,"n":27,"o":260.1833,"t":"2026-10-12T23:25:00Z","v":1039,"vw":260.106737},{"c":259.21,"h":260.06,"l":258.95,"n":144,"o":260.056,"t":"2026-10-12T23:30:00Z","v":5727,"vw":259.496251},{"c":259.5348,"h":259.9315,"l":259.25,"n":62,"o":259.25,"t":"2026-10-12T23:35:00Z","v":2316,"vw":259.511298},{"c":259.59,"h":259.9196,"l":259.52,"n":49,"o":259.52,"t":"2026-10-12T23:40:00Z","v":2401,"vw":259.575242},{"c":259.59,"h":259.59,"l":259.5,"n":32,"o":259.5,"t":"2026-10-12T23:45:00Z","v":693,"vw":259.554},{"c":259.01,"h":259.55,"l":259,"n":86,"o":259.55,"t":"2026-10-12T23:50:00Z","v":1954,"vw":259.21325},{"c":259.2652,"h":259.2652,"l":259,"n":125,"o":259,"t":"2026-10-12T23:55:00Z","v":4191,"vw":259.024307},{"c":255.99,"h":259,"l":254.08,"n":3496,"o":257.14,"t":"2026-10-13T08:00:00Z","v":73639,"vw":256.305634},{"c":256.99,"h":256.99,"l":255.11,"n":135,"o":255.55,"t":"2026-10-13T08:05:00Z","v":2834,"vw":256.378686},{"c":256.5,"h":257.3344,"l":256.48,"n":100,"o":257.3344,"t":"2026-10-13T08:10:00Z","v":4270,"vw":256.62007},{"c":258.16,"h":258.23,"l":257.5,"n":125,"o":257.5,"t":"2026-10-13T08:25:00Z","v":2294,"vw":257.891822},{"c":258.22,"h":259.45,"l":258.22,"n":51,"o":259.45,"t":"2026-10-13T08:30:00Z","v":2936,"vw":258.566913},{"c":258.48,"h":258.55,"l":258.336,"n":55,"o":258.336,"t":"2026-10-13T08:35:00Z","v":1796,"vw":258.461471},{"c":259.05,"h":259.05,"l":258.88,"n":78,"o":258.88,"t":"2026-10-13T08:40:00Z","v":1202,"vw":258.973077},{"c":258,"h":258.46,"l":258,"n":88,"o":258.46,"t":"2026-10-13T08:50:00Z","v":2731,"vw":258.228624},{"c":258.41,"h":258.41,"l":257.8,"n":47,"o":257.8,"t":"2026-10-13T08:55:00Z","v":641,"vw":257.930342},{"c":257.5,"h":257.5,"l":257.5,"n":40,"o":257.5,"t":"2026-10-13T09:05:00Z","v":655,"vw":257.5},{"c":257.3,"h":257.3,"l":257.3,"n":9,"o":257.3,"t":"2026-10-13T09:20:00Z","v":217,"vw":257.3},{"c":257.31,"h":257.31,"l":257.31,"n":28,"o":257.31,"t":"2026-10-13T09:40:00Z","v":339,"vw":257.31},{"c":257,"h":257,"l":257,"n":96,"o":257,"t":"2026-10-13T09:45:00Z","v":1379,"vw":257},{"c":258,"h":258,"l":258,"n":3,"o":258,"t":"2026-10-13T09:55:00Z","v":104,"vw":258},{"c":258.13,"h":258.13,"l":257.73,"n":79,"o":257.73,"t":"2026-10-13T10:00:00Z","v":8114,"vw":257.99022},{"c":257.72,"h":257.72,"l":257.61,"n":32,"o":257.61,"t":"2026-10-13T10:10:00Z","v":764,"vw":257.665455},{"c":257,"h":258,"l":257,"n":48,"o":257.2,"t":"2026-10-13T10:15:00Z","v":1055,"vw":257.339394},{"c":257.21,"h":257.21,"l":257.21,"n":5,"o":257.21,"t":"2026-10-13T10:20:00Z","v":350,"vw":257.21},{"c":257.16,"h":257.16,"l":257.16,"n":25,"o":257.16,"t":"2026-10-13T10:25:00Z","v":345,"vw":257.16},{"c":257,"h":257.06,"l":257,"n":20,"o":257.06,"t":"2026-10-13T10:30:00Z","v":408,"vw":257.02},{"c":256.31,"h":256.31,"l":256.31,"n":34,"o":256.31,"t":"2026-10-13T10:45:00Z","v":403,"vw":256.31},{"c":256,"h":256.25,"l":256,"n":195,"o":256,"t":"2026-10-13T10:50:00Z","v":5561,"vw":256.07972},{"c":255.69,"h":256,"l":255.69,"n":90,"o":255.85,"t":"2026-10-13T10:55:00Z","v":1704,"vw":255.873248},{"c":254.04,"h":256.35,"l":253.67,"n":953,"o":256.17,"t":"2026-10-13T11:00:00Z","v":29769,"vw":254.600955},{"c":253.79,"h":254.48,"l":253.7,"n":195,"o":254,"t":"2026-10-13T11:05:00Z","v":4683,"vw":253.964472},{"c":254.25,"h":254.58,"l":254,"n":255,"o":254.58,"t":"2026-10-13T11:10:00Z","v":7863,"vw":254.310788},{"c":253.1,"h":254.8,"l":253.1,"n":304,"o":254.35,"t":"2026-10-13T11:15:00Z","v":7550,"vw":253.75842},{"c":254.1805,"h":254.1805,"l":253.1,"n":183,"o":253.31,"t":"2026-10-13T11:20:00Z","v":7450,"vw":253.653664},{"c":254.2337,"h":254.7194,"l":253.6289,"n":65,"o":253.6289,"t":"2026-10-13T11:25:00Z","v":2189,"vw":254.393018},{"c":254.55,"h":254.8,"l":254.55,"n":115,"o":254.6,"t":"2026-10-13T11:30:00Z","v":5352,"vw":254.623665},{"c":255.655,"h":255.655,"l":254.43,"n":103,"o":254.43,"t":"2026-10-13T11:35:00Z","v":6217,"vw":254.978951},{"c":254.9,"h":255.509,"l":254.01,"n":183,"o":255.25,"t":"2026-10-13T11:40:00Z","v":5583,"vw":254.514563},{"c":254.5908,"h":255.99,"l":254.5908,"n":85,"o":255,"t":"2026-10-13T11:45:00Z","v":2793,"vw":254.959648},{"c":255,"h":255,"l":254.79,"n":53,"o":254.79,"t":"2026-10-13T11:50:00Z","v":994,"vw":254.9124},{"c":254.5,"h":254.766,"l":254.5,"n":64,"o":254.54,"t":"2026-10-13T11:55:00Z","v":2193,"vw":254.531143},{"c":254.25,"h":254.34,"l":253.85,"n":334,"o":254.34,"t":"2026-10-13T12:00:00Z","v":9536,"vw":253.999434},{"c":254.8,"h":255.29,"l":254.04,"n":156,"o":254.25,"t":"2026-10-13T12:05:00Z","v":11122,"vw":254.443715},{"c":254,"h":254.94,"l":253.7986,"n":193,"o":254.92,"t":"2026-10-13T12:10:00Z","v":16919,"vw":254.187818},{"c":253.36,"h":254.96,"l":253.36,"n":194,"o":254.23,"t":"2026-10-13T12:15:00Z","v":6764,"vw":253.85552},{"c":253.5,"h":254,"l":253.5,"n":169,"o":254,"t":"2026-10-13T12:20:00Z","v":4041,"vw":253.890127},{"c":254.1,"h":254.1,"l":253.5,"n":121,"o":253.5,"t":"2026-10-13T12:25:00Z","v":2296,"vw":253.706007},{"c":253.3,"h":253.3,"l":253.01,"n":106,"o":253.3,"t":"2026-10-13T12:30:00Z","v":1459,"vw":253.133404},{"c":253.5,"h":254,"l":253.12,"n":197,"o":253.99,"t":"2026-10-13T12:35:00Z","v":7017,"vw":253.493713},{"c":253.54,"h":254.02,"l":253.2,"n":155,"o":253.66,"t":"2026-10-13T12:40:00Z","v":2900,"vw":253.593975},{"c":253.42,"h":254.5,"l":252.01,"n":917,"o":254.5,"t":"2026-10-13T12:45:00Z","v":30540,"vw":253.044567},{"c":253.58,"h":253.89,"l":253.155,"n":148,"o":253.23,"t":"2026-10-13T12:50:00Z","v":2922,"vw":253.467935},{"c":253.024,"h":253.29,"l":252.12,"n":319,"o":253.08,"t":"2026-10-13T12:55:00Z","v":10512,"vw":253.091562},{"c":252.77,"h":254,"l":252.6196,"n":198,"o":252.67,"t":"2026-10-13T13:00:00Z","v":16453,"vw":253.226936},{"c":253,"h":253.19,"l":252.74,"n":385,"o":252.74,"t":"2026-10-13T13:05:00Z","v":24354,"vw":252.893195},{"c":252.5,"h":252.84,"l":252.3768,"n":197,"o":252.65,"t":"2026-10-13T13:10:00Z","v":4004,"vw":252.652959},{"c":251.45,"h":252.34,"l":251.45,"n":767,"o":252.34,"t":"2026-10-13T13:15:00Z","v":22888,"vw":251.885403},{"c":251.5,"h":251.5,"l":250.72,"n":676,"o":251.01,"t":"2026-10-13T13:20:00Z","v":19041,"vw":251.247857},{"c":252,"h":252,"l":250.1,"n":621,"o":250.1,"t":"2026-10-13T13:25:00Z","v":18290,"vw":250.710022},{"c":249.51,"h":252.59,"l":248.5,"n":14291,"o":251.55,"t":"2026-10-13T13:30:00Z","v":761924,"vw":250.555935},{"c":253.215,"h":253.5999,"l":248.35,"n":7157,"o":249.5325,"t":"2026-10-13T13:35:00Z","v":318871,"vw":250.916622},{"c":254.35,"h":255.46,"l":252.48,"n":6750,"o":253.19,"t":"2026-10-13T13:40:00Z","v":323134,"vw":253.988144},{"c":255.21,"h":256.78,"l":254.48,"n":4290,"o":254.505,"t":"2026-10-13T13:45:00Z","v":193577,"vw":255.51105},{"c":256.2,"h":256.77,"l":253.2641,"n":4302,"o":255.2725,"t":"2026-10-13T13:50:00Z","v":222644,"vw":255.142952},{"c":255.69,"h":256.6,"l":255.01,"n":3825,"o":256.1,"t":"2026-10-13T13:55:00Z","v":206353,"vw":255.885298},{"c":257.505,"h":258.31,"l":255.53,"n":5072,"o":255.805,"t":"2026-10-13T14:00:00Z","v":322044,"vw":257.228893},{"c":258.79,"h":258.9,"l":255.82,"n":4282,"o":257.51,"t":"2026-10-13T14:05:00Z","v":198455,"vw":257.330499},{"c":259.595,"h":260.275,"l":258.4,"n":4975,"o":258.9,"t":"2026-10-13T14:10:00Z","v":308577,"vw":259.336758},{"c":258.255,"h":260.99,"l":258.089,"n":3345,"o":259.545,"t":"2026-10-13T14:15:00Z","v":172082,"vw":259.566023},{"c":257.85,"h":258.6766,"l":257.52,"n":2636,"o":258.255,"t":"2026-10-13T14:20:00Z","v":153167,"vw":258.170335},{"c":257.035,"h":258.27,"l":256.5563,"n":2848,"o":257.85,"t":"2026-10-13T14:25:00Z","v":151094,"vw":257.283945},{"c":255.855,"h":257.13,"l":255.14,"n":3726,"o":257,"t":"2026-10-13T14:30:00Z","v":181090,"vw":255.845425},{"c":257.5,"h":257.82,"l":255.905,"n":2616,"o":256.0099,"t":"2026-10-13T14:35:00Z","v":136124,"vw":257.059504},{"c":257.495,"h":258.18,"l":257.12,"n":2463,"o":257.5,"t":"2026-10-13T14:40:00Z","v":151253,"vw":257.55365},{"c":255.82,"h":257.52,"l":255.55,"n":2809,"o":257.43,"t":"2026-10-13T14:45:00Z","v":145990,"vw":256.194563},{"c":254.18,"h":256.05,"l":254,"n":3879,"o":255.71,"t":"2026-10-13T14:50:00Z","v":177382,"vw":254.9384},{"c":254.2,"h":254.65,"l":253.92,"n":3312,"o":254.13,"t":"2026-10-13T14:55:00Z","v":177072,"vw":254.240953},{"c":254.38,"h":254.9489,"l":254.05,"n":2009,"o":254.2,"t":"2026-10-13T15:00:00Z","v":107272,"vw":254.460755},{"c":254.905,"h":255.2,"l":254,"n":2408,"o":254.45,"t":"2026-10-13T15:05:00Z","v":133193,"vw":254.519435},{"c":254.64,"h":255.1099,"l":254.5,"n":1334,"o":254.95,"t":"2026-10-13T15:10:00Z","v":182241,"vw":254.793136},{"c":253.87,"h":254.675,"l":253.83,"n":2117,"o":254.67,"t":"2026-10-13T15:15:00Z","v":84799,"vw":254.168064},{"c":253.96,"h":254.67,"l":253.6801,"n":2126,"o":254.02,"t":"2026-10-13T15:20:00Z","v":91946,"vw":254.287291},{"c":253.32,"h":254.08,"l":253.2,"n":1881,"o":254.08,"t":"2026-10-13T15:25:00Z","v":68215,"vw":253.692611},{"c":253.515,"h":253.762,"l":253.2204,"n":1626,"o":253.315,"t":"2026-10-13T15:30:00Z","v":49989,"vw":253.503107},{"c":252.35,"h":253.45,"l":252.01,"n":2547,"o":253.4,"t":"2026-10-13T15:35:00Z","v":102348,"vw":252.633521},{"c":254.29,"h":254.29,"l":252.35,"n":2205,"o":252.35,"t":"2026-10-13T15:40:00Z","v":137422,"vw":253.262319},{"c":255.045,"h":255.045,"l":252.8,"n":2063,"o":254.09,"t":"2026-10-13T15:45:00Z","v":124797,"vw":253.896099},{"c":256.7851,"h":257.2361,"l":254.77,"n":2296,"o":255.035,"t":"2026-10-13T15:50:00Z","v":153655,"vw":255.965644},{"c":258.03,"h":258.2,"l":256.33,"n":2209,"o":256.78,"t":"2026-10-13T15:55:00Z","v":167899,"vw":257.256778},{"c":259.27,"h":259.5594,"l":257.53,"n":2617,"o":258.02,"t":"2026-10-13T16:00:00Z","v":153194,"vw":258.828757},{"c":259.39,"h":259.78,"l":257.87,"n":2979,"o":259.3,"t":"2026-10-13T16:05:00Z","v":222533,"vw":258.603712},{"c":259.78,"h":260.46,"l":259.2,"n":2372,"o":259.45,"t":"2026-10-13T16:10:00Z","v":144213,"vw":259.902449},{"c":260.6,"h":260.6,"l":259.63,"n":2025,"o":259.78,"t":"2026-10-13T16:15:00Z","v":119353,"vw":260.035855},{"c":261.84,"h":261.89,"l":260.5999,"n":2473,"o":260.5999,"t":"2026-10-13T16:20:00Z","v":162346,"vw":261.280608},{"c":261.735,"h":261.9899,"l":260.9,"n":1992,"o":261.87,"t":"2026-10-13T16:25:00Z","v":143333,"vw":261.449666},{"c":261.6,"h":262.26,"l":261.19,"n":2067,"o":261.7857,"t":"2026-10-13T16:30:00Z","v":120620,"vw":261.756432},{"c":262.005,"h":262.02,"l":261.2301,"n":1702,"o":261.35,"t":"2026-10-13T16:35:00Z","v":89183,"vw":261.634996},{"c":261.475,"h":262.42,"l":261.3,"n":4069,"o":262.005,"t":"2026-10-13T16:40:00Z","v":117616,"vw":261.810533},{"c":261.53,"h":261.9806,"l":261.3101,"n":3579,"o":261.4,"t":"2026-10-13T16:45:00Z","v":62430,"vw":261.61679},{"c":260.97,"h":261.68,"l":260.88,"n":4248,"o":261.485,"t":"2026-10-13T16:50:00Z","v":86261,"vw":261.152927},{"c":260.175,"h":261.29,"l":260,"n":3191,"o":261.05,"t":"2026-10-13T16:55:00Z","v":109565,"vw":260.457361},{"c":260.404,"h":260.56,"l":259.5305,"n":2918,"o":260.08,"t":"2026-10-13T17:00:00Z","v":105926,"vw":260.089204},{"c":260.55,"h":260.84,"l":260.395,"n":1996,"o":260.4,"t":"2026-10-13T17:05:00Z","v":35103,"vw":260.661392},{"c":260.71,"h":260.9699,"l":260.61,"n":1867,"o":260.71,"t":"2026-10-13T17:10:00Z","v":142222,"vw":260.807792},{"c":260.4267,"h":260.9899,"l":260.24,"n":2306,"o":260.79,"t":"2026-10-13T17:15:00Z","v":41146,"vw":260.586861},{"c":260.616,"h":260.8,"l":260.3041,"n":2049,"o":260.47,"t":"2026-10-13T17:20:00Z","v":45487,"vw":260.557659},{"c":260.3,"h":260.64,"l":260.165,"n":1777,"o":260.6,"t":"2026-10-13T17:25:00Z","v":55942,"vw":260.44787},{"c":260.75,"h":260.8729,"l":260.01,"n":1837,"o":260.25,"t":"2026-10-13T17:30:00Z","v":60150,"vw":260.523501},{"c":261.645,"h":261.8199,"l":260.67,"n":2192,"o":260.685,"t":"2026-10-13T17:35:00Z","v":61252,"vw":261.409173},{"c":261.505,"h":261.707,"l":261.27,"n":1636,"o":261.645,"t":"2026-10-13T17:40:00Z","v":44012,"vw":261.483415},{"c":260.7,"h":261.63,"l":260.7,"n":2124,"o":261.5,"t":"2026-10-13T17:45:00Z","v":55224,"vw":261.092964},{"c":260.265,"h":260.91,"l":260.05,"n":1566,"o":260.79,"t":"2026-10-13T17:50:00Z","v":49279,"vw":260.38567},{"c":259.98,"h":260.435,"l":258.68,"n":3389,"o":260.27,"t":"2026-10-13T17:55:00Z","v":256474,"vw":259.610891},{"c":258.9,"h":260.5,"l":257.58,"n":3956,"o":259.8759,"t":"2026-10-13T18:00:00Z","v":230576,"vw":258.8754},{"c":260.71,"h":261.17,"l":258.8,"n":1913,"o":258.905,"t":"2026-10-13T18:05:00Z","v":97566,"vw":260.206552},{"c":260.89,"h":261.26,"l":260.29,"n":1432,"o":260.84,"t":"2026-10-13T18:10:00Z","v":61217,"vw":260.922787},{"c":260.8,"h":261.185,"l":260.51,"n":1162,"o":260.81,"t":"2026-10-13T18:15:00Z","v":72431,"vw":260.873202},{"c":260.59,"h":261.08,"l":260.4244,"n":951,"o":260.7,"t":"2026-10-13T18:20:00Z","v":33784,"vw":260.75026},{"c":260.8875,"h":261.78,"l":260.615,"n":1384,"o":260.615,"t":"2026-10-13T18:25:00Z","v":63388,"vw":261.2615},{"c":260.87,"h":261.31,"l":260.72,"n":1135,"o":261.01,"t":"2026-10-13T18:30:00Z","v":34247,"vw":260.977022},{"c":260.15,"h":260.93,"l":260,"n":1407,"o":260.73,"t":"2026-10-13T18:35:00Z","v":55464,"vw":260.279353},{"c":259.89,"h":260.3999,"l":259.83,"n":1413,"o":260.125,"t":"2026-10-13T18:40:00Z","v":67037,"vw":260.024031},{"c":259.4767,"h":260.3719,"l":259.26,"n":1617,"o":259.905,"t":"2026-10-13T18:45:00Z","v":82562,"vw":259.755399},{"c":259.7449,"h":260,"l":259.41,"n":1583,"o":259.6,"t":"2026-10-13T18:50:00Z","v":77139,"vw":259.820339},{"c":259.5,"h":259.74,"l":259.03,"n":1561,"o":259.665,"t":"2026-10-13T18:55:00Z","v":62321,"vw":259.487883},{"c":260.055,"h":260.21,"l":259.29,"n":1627,"o":259.62,"t":"2026-10-13T19:00:00Z","v":71490,"vw":259.68885},{"c":260.59,"h":260.88,"l":259.9701,"n":1191,"o":260,"t":"2026-10-13T19:05:00Z","v":60378,"vw":260.570425},{"c":260.805,"h":261.04,"l":260.33,"n":1247,"o":260.585,"t":"2026-10-13T19:10:00Z","v":49194,"vw":260.627483},{"c":261.5,"h":261.5,"l":260.4026,"n":1361,"o":260.805,"t":"2026-10-13T19:15:00Z","v":63655,"vw":260.853663},{"c":261.475,"h":261.88,"l":261.105,"n":1403,"o":261.39,"t":"2026-10-13T19:20:00Z","v":69520,"vw":261.449464},{"c":262.0801,"h":262.36,"l":261.4,"n":1516,"o":261.47,"t":"2026-10-13T19:25:00Z","v":66271,"vw":261.972002},{"c":263.41,"h":263.41,"l":261.9778,"n":3028,"o":262.04,"t":"2026-10-13T19:30:00Z","v":195314,"vw":262.836395},{"c":262.7301,"h":263.6031,"l":262.495,"n":2113,"o":263.41,"t":"2026-10-13T19:35:00Z","v":115044,"vw":263.010395},{"c":263.228,"h":263.68,"l":262.73,"n":2336,"o":262.98,"t":"2026-10-13T19:40:00Z","v":102695,"vw":263.299374},{"c":263.455,"h":263.57,"l":262.8752,"n":2149,"o":263.06,"t":"2026-10-13T19:45:00Z","v":98157,"vw":263.180761},{"c":262.915,"h":263.34,"l":262.131,"n":2701,"o":263.34,"t":"2026-10-13T19:50:00Z","v":129926,"vw":262.72671},{"c":263.38,"h":264.14,"l":262.75,"n":8230,"o":262.76,"t":"2026-10-13T19:55:00Z","v":466790,"vw":263.371941},{"c":263.75,"h":264,"l":263,"n":255,"o":263.38,"t":"2026-10-13T20:00:00Z","v":521139,"vw":263.457466},{"c":263.8455,"h":263.95,"l":263.1,"n":139,"o":263.67,"t":"2026-10-13T20:05:00Z","v":373202,"vw":263.310137},{"c":263.79,"h":264,"l":263.4187,"n":67,"o":263.5,"t":"2026-10-13T20:10:00Z","v":3101,"vw":263.562407},{"c":263.483,"h":263.68,"l":263.483,"n":114,"o":263.68,"t":"2026-10-13T20:15:00Z","v":359904,"vw":263.563998},{"c":263.4,"h":263.41,"l":263.4,"n":55,"o":263.41,"t":"2026-10-13T20:20:00Z","v":111025,"vw":263.405},{"c":263.24,"h":263.24,"l":263.088,"n":29,"o":263.088,"t":"2026-10-13T20:25:00Z","v":1850,"vw":263.106537},{"c":263.64,"h":263.7297,"l":263.4,"n":59,"o":263.4,"t":"2026-10-13T20:30:00Z","v":1843,"vw":263.537669},{"c":263.7,"h":264,"l":263.5,"n":30,"o":263.5,"t":"2026-10-13T20:35:00Z","v":645,"vw":263.730769},{"c":264.45,"h":264.45,"l":263.96,"n":190,"o":263.97,"t":"2026-10-13T20:40:00Z","v":11707,"vw":264.146689},{"c":264.64,"h":264.7,"l":264.55,"n":56,"o":264.55,"t":"2026-10-13T20:45:00Z","v":15390,"vw":264.593421},{"c":264.7,"h":264.8163,"l":264.3904,"n":92,"o":264.3904,"t":"2026-10-13T20:50:00Z","v":7770,"vw":264.702808},{"c":264.57,"h":264.6,"l":264.4,"n":83,"o":264.5394,"t":"2026-10-13T20:55:00Z","v":1744,"vw":264.528036},{"c":264.8,"h":264.8,"l":264.53,"n":55,"o":264.53,"t":"2026-10-13T21:00:00Z","v":2683,"vw":264.690447},{"c":264.6173,"h":264.8,"l":264.6173,"n":33,"o":264.8,"t":"2026-10-13T21:15:00Z","v":3803,"vw":264.7739},{"c":265,"h":265,"l":264.709,"n":185,"o":264.709,"t":"2026-10-13T21:20:00Z","v":9323,"vw":264.928408},{"c":265.0972,"h":265.0972,"l":265,"n":85,"o":265.06,"t":"2026-10-13T21:25:00Z","v":2679,"vw":265.07557},{"c":264.8,"h":265.0972,"l":264.6775,"n":26,"o":265.0972,"t":"2026-10-13T21:30:00Z","v":1919,"vw":264.990941},{"c":265.2207,"h":265.2207,"l":265.2207,"n":12,"o":265.2207,"t":"2026-10-13T21:35:00Z","v":243,"vw":265.2207},{"c":265.05,"h":265.1478,"l":265.05,"n":27,"o":265.1478,"t":"2026-10-13T21:40:00Z","v":755,"vw":265.109006},{"c":264.6768,"h":265,"l":264.6768,"n":21,"o":265,"t":"2026-10-13T21:45:00Z","v":1007,"vw":264.871837},{"c":264.88,"h":264.88,"l":264.6716,"n":16,"o":264.6716,"t":"2026-10-13T21:50:00Z","v":483,"vw":264.820287},{"c":264.7042,"h":264.82,"l":264.7042,"n":20,"o":264.82,"t":"2026-10-13T21:55:00Z","v":509,"vw":264.753829},{"c":264.3851,"h":264.9999,"l":264.3851,"n":66,"o":264.9999,"t":"2026-10-13T22:00:00Z","v":3102,"vw":264.670788},{"c":264,"h":264,"l":264,"n":54,"o":264,"t":"2026-10-13T22:05:00Z","v":531,"vw":264},{"c":264.0966,"h":264.0966,"l":264.0966,"n":13,"o":264.0966,"t":"2026-10-13T22:10:00Z","v":331,"vw":264.0966},{"c":265.5212,"h":265.68,"l":264,"n":180,"o":264,"t":"2026-10-13T22:15:00Z","v":7548,"vw":264.98213},{"c":265.475,"h":265.68,"l":265.475,"n":109,"o":265.5,"t":"2026-10-13T22:20:00Z","v":3117,"vw":265.520131},{"c":265.99,"h":266,"l":265.8,"n":119,"o":265.8477,"t":"2026-10-13T22:25:00Z","v":7037,"vw":265.886595},{"c":265.3601,"h":265.95,"l":265.3601,"n":67,"o":265.82,"t":"2026-10-13T22:30:00Z","v":2814,"vw":265.818678},{"c":265.7,"h":265.7,"l":265,"n":47,"o":265.2883,"t":"2026-10-13T22:35:00Z","v":4858,"vw":265.532164},{"c":265.68,"h":265.8608,"l":265.45,"n":51,"o":265.8608,"t":"2026-10-13T22:40:00Z","v":1586,"vw":265.730118},{"c":265.64,"h":265.64,"l":265.5,"n":21,"o":265.5,"t":"2026-10-13T22:45:00Z","v":392,"vw":265.545161},{"c":266.1,"h":266.19,"l":265.68,"n":137,"o":265.75,"t":"2026-10-13T22:50:00Z","v":5169,"vw":265.963606},{"c":266.02,"h":266.66,"l":266.02,"n":56,"o":266.5,"t":"2026-10-13T22:55:00Z","v":1115,"vw":266.3675},{"c":265.89,"h":265.89,"l":265.4,"n":47,"o":265.8,"t":"2026-10-13T23:00:00Z","v":2042,"vw":265.477583},{"c":266,"h":266,"l":265.7,"n":39,"o":265.7,"t":"2026-10-13T23:05:00Z","v":2047,"vw":265.915543},{"c":265.64,"h":265.66,"l":265.64,"n":34,"o":265.65,"t":"2026-10-13T23:10:00Z","v":1126,"vw":265.652516},{"c":265.46,"h":265.5775,"l":265.4,"n":42,"o":265.4,"t":"2026-10-13T23:15:00Z","v":1195,"vw":265.506637},{"c":265.5,"h":265.5,"l":264.69,"n":61,"o":265.1,"t":"2026-10-13T23:20:00Z","v":2163,"vw":265.339334},{"c":264.9,"h":265.0726,"l":264.591,"n":20,"o":264.6634,"t":"2026-10-13T23:25:00Z","v":820,"vw":264.734833},{"c":265.3992,"h":265.3992,"l":264.55,"n":54,"o":264.99,"t":"2026-10-13T23:30:00Z","v":2115,"vw":265.022091},{"c":265.2,"h":265.2,"l":265.2,"n":84,"o":265.2,"t":"2026-10-13T23:35:00Z","v":1990,"vw":265.2},{"c":265.104,"h":265.5,"l":265,"n":41,"o":265,"t":"2026-10-13T23:40:00Z","v":2179,"vw":265.346136},{"c":265.6,"h":265.7556,"l":265.32,"n":74,"o":265.32,"t":"2026-10-13T23:45:00Z","v":3701,"vw":265.381666},{"c":265.16,"h":265.6,"l":265.0775,"n":83,"o":265.0775,"t":"2026-10-13T23:50:00Z","v":1768,"vw":265.303313},{"c":264.9,"h":265.14,"l":264.9,"n":57,"o":265.14,"t":"2026-10-13T23:55:00Z","v":1781,"vw":265.036337},{"c":261,"h":265.9877,"l":258.75,"n":2562,"o":261.35,"t":"2026-10-14T08:00:00Z","v":59193,"vw":261.571315},{"c":261.4,"h":261.4,"l":259.6,"n":140,"o":259.6,"t":"2026-10-14T08:05:00Z","v":5056,"vw":261.047134},{"c":261.56,"h":261.8,"l":261.53,"n":138,"o":261.53,"t":"2026-10-14T08:10:00Z","v":7582,"vw":261.606732},{"c":261.84,"h":261.9,"l":261.52,"n":53,"o":261.52,"t":"2026-10-14T08:15:00Z","v":2076,"vw":261.65775},{"c":261,"h":261.84,"l":261,"n":197,"o":261.84,"t":"2026-10-14T08:20:00Z","v":1821,"vw":261.14},{"c":259.69,"h":260.27,"l":259.6,"n":55,"o":260,"t":"2026-10-14T08:40:00Z","v":2021,"vw":259.901328},{"c":259,"h":259.2,"l":259,"n":62,"o":259.2,"t":"2026-10-14T08:45:00Z","v":1839,"vw":259.105951},{"c":258.18,"h":259.1,"l":258.18,"n":99,"o":259.09,"t":"2026-10-14T08:55:00Z","v":2489,"vw":258.796283},{"c":258.86,"h":258.86,"l":258.01,"n":40,"o":258.01,"t":"2026-10-14T09:00:00Z","v":1355,"vw":258.25375},{"c":259,"h":259,"l":258.7,"n":44,"o":258.7,"t":"2026-10-14T09:05:00Z","v":1466,"vw":258.828398},{"c":259.2,"h":259.2,"l":258.6,"n":16,"o":258.62,"t":"2026-10-14T09:10:00Z","v":1398,"vw":258.932376},{"c":259,"h":259.45,"l":259,"n":31,"o":259.23,"t":"2026-10-14T09:20:00Z","v":1286,"vw":259.177985},{"c":258.01,"h":258.01,"l":258,"n":71,"o":258.01,"t":"2026-10-14T09:25:00Z","v":2669,"vw":258.001755},{"c":258.53,"h":258.53,"l":258.53,"n":8,"o":258.53,"t":"2026-10-14T09:30:00Z","v":243,"vw":258.53},{"c":259,"h":259,"l":258.99,"n":25,"o":258.99,"t":"2026-10-14T09:35:00Z","v":780,"vw":258.996},{"c":259.51,"h":259.51,"l":259,"n":9,"o":259,"t":"2026-10-14T09:45:00Z","v":460,"vw":259.34},{"c":259.58,"h":259.58,"l":259.44,"n":19,"o":259.44,"t":"2026-10-14T09:50:00Z","v":765,"vw":259.503199},{"c":259.8578,"h":259.8578,"l":259.71,"n":11,"o":259.71,"t":"2026-10-14T09:55:00Z","v":1206,"vw":259.812441},{"c":258.3,"h":259.48,"l":258.3,"n":35,"o":259.48,"t":"2026-10-14T10:00:00Z","v":1003,"vw":258.855131},{"c":258.33,"h":258.33,"l":258.1,"n":11,"o":258.1,"t":"2026-10-14T10:05:00Z","v":474,"vw":258.260931},{"c":259,"h":259,"l":258.99,"n":31,"o":258.99,"t":"2026-10-14T10:10:00Z","v":959,"vw":258.996701},{"c":259.4,"h":259.44,"l":259.4,"n":10,"o":259.44,"t":"2026-10-14T10:15:00Z","v":334,"vw":259.416384},{"c":259,"h":259,"l":259,"n":8,"o":259,"t":"2026-10-14T10:20:00Z","v":237,"vw":259},{"c":258.45,"h":259.91,"l":258.45,"n":24,"o":259.24,"t":"2026-10-14T10:25:00Z","v":1714,"vw":259.129565},{"c":258.58,"h":259.08,"l":258.45,"n":53,"o":259.08,"t":"2026-10-14T10:30:00Z","v":1394,"vw":258.602},{"c":258.36,"h":258.46,"l":258,"n":17,"o":258.0571,"t":"2026-10-14T10:35:00Z","v":610,"vw":258.219275},{"c":260,"h":260,"l":258.38,"n":10,"o":258.38,"t":"2026-10-14T10:40:00Z","v":250,"vw":259.19},{"c":259,"h":259,"l":259,"n":26,"o":259,"t":"2026-10-14T10:55:00Z","v":2450,"vw":259},{"c":256.75,"h":259.3098,"l":256.75,"n":465,"o":258.51,"t":"2026-10-14T11:00:00Z","v":14997,"vw":257.983667},{"c":257.24,"h":258.86,"l":257.15,"n":121,"o":257.4376,"t":"2026-10-14T11:05:00Z","v":7589,"vw":257.397262},{"c":259.5703,"h":259.5703,"l":257.8515,"n":47,"o":258.26,"t":"2026-10-14T11:10:00Z","v":1854,"vw":258.283055},{"c":258.43,"h":259.0161,"l":258.43,"n":26,"o":258.5,"t":"2026-10-14T11:15:00Z","v":1306,"vw":258.584432},{"c":258.12,"h":258.17,"l":258.12,"n":18,"o":258.17,"t":"2026-10-14T11:20:00Z","v":544,"vw":258.151656},{"c":258.88,"h":258.88,"l":258.42,"n":35,"o":258.7621,"t":"2026-10-14T11:25:00Z","v":1112,"vw":258.70605},{"c":258.0101,"h":258.5,"l":258.0101,"n":12,"o":258.5,"t":"2026-10-14T11:30:00Z","v":1188,"vw":258.39815},{"c":258.65,"h":258.65,"l":258.2,"n":40,"o":258.2,"t":"2026-10-14T11:35:00Z","v":1694,"vw":258.410981},{"c":258,"h":258.25,"l":258,"n":98,"o":258.25,"t":"2026-10-14T11:40:00Z","v":2839,"vw":258.090072},{"c":258.4,"h":258.46,"l":258.01,"n":63,"o":258.25,"t":"2026-10-14T11:50:00Z","v":1837,"vw":258.33469},{"c":258.5,"h":258.5,"l":258.01,"n":136,"o":258.5,"t":"2026-10-14T11:55:00Z","v":2447,"vw":258.324632},{"c":264.69,"h":266.85,"l":258.61,"n":1481,"o":258.61,"t":"2026-10-14T12:00:00Z","v":69313,"vw":262.777674},{"c":262.39,"h":265.66,"l":261.4,"n":327,"o":265,"t":"2026-10-14T12:05:00Z","v":8829,"vw":263.907847},{"c":262.7436,"h":262.89,"l":261.99,"n":171,"o":262,"t":"2026-10-14T12:10:00Z","v":7292,"vw":262.113264},{"c":262.24,"h":263.96,"l":262.24,"n":177,"o":262.69,"t":"2026-10-14T12:15:00Z","v":6342,"vw":263.105312},{"c":262.2,"h":262.2,"l":262,"n":70,"o":262,"t":"2026-10-14T12:20:00Z","v":1665,"vw":262.099818},{"c":263.09,"h":263.5,"l":261.8,"n":215,"o":262,"t":"2026-10-14T12:25:00Z","v":6024,"vw":262.770125},{"c":257.5304,"h":262,"l":257.13,"n":986,"o":262,"t":"2026-10-14T12:30:00Z","v":29353,"vw":258.487095},{"c":257.41,"h":258.34,"l":256.7437,"n":827,"o":258,"t":"2026-10-14T12:35:00Z","v":34845,"vw":257.323312},{"c":256.01,"h":258.39,"l":256.01,"n":569,"o":258.39,"t":"2026-10-14T12:40:00Z","v":29870,"vw":256.731639},{"c":256.43,"h":256.99,"l":256.01,"n":384,"o":256.01,"t":"2026-10-14T12:45:00Z","v":10732,"vw":256.448005},{"c":256.5,"h":256.7712,"l":255.83,"n":464,"o":256.7712,"t":"2026-10-14T12:50:00Z","v":16438,"vw":256.184013},{"c":254.78,"h":256.29,"l":254.78,"n":653,"o":256.0005,"t":"2026-10-14T12:55:00Z","v":21978,"vw":255.284543},{"c":255,"h":255.5,"l":254.5,"n":462,"o":254.82,"t":"2026-10-14T13:00:00Z","v":21392,"vw":254.989003},{"c":255.05,"h":255.5,"l":254.94,"n":253,"o":255,"t":"2026-10-14T13:05:00Z","v":6124,"vw":255.132673},{"c":255.41,"h":255.5,"l":254.58,"n":403,"o":254.9,"t":"2026-10-14T13:10:00Z","v":12821,"vw":254.967398},{"c":254.61,"h":255.48,"l":254.61,"n":434,"o":255.338,"t":"2026-10-14T13:15:00Z","v":23400,"vw":255.06292},{"c":256.2999,"h":256.34,"l":254.28,"n":580,"o":254.84,"t":"2026-10-14T13:20:00Z","v":27363,"vw":255.68358},{"c":257.7,"h":257.88,"l":255.99,"n":464,"o":256,"t":"2026-10-14T13:25:00Z","v":13923,"vw":256.653344},{"c":255.86,"h":258.3829,"l":255.5001,"n":6706,"o":257.5,"t":"2026-10-14T13:30:00Z","v":387663,"vw":257.179952},{"c":255.895,"h":257.36,"l":253.53,"n":5852,"o":255.9083,"t":"2026-10-14T13:35:00Z","v":282074,"vw":255.515653},{"c":256.38,"h":258.52,"l":254.6,"n":4467,"o":255.895,"t":"2026-10-14T13:40:00Z","v":222419,"vw":257.11626},{"c":256.68,"h":258.1,"l":255.8,"n":4044,"o":256.375,"t":"2026-10-14T13:45:00Z","v":186996,"vw":257.033139},{"c":252.77,"h":256.9399,"l":252.3886,"n":6520,"o":256.9399,"t":"2026-10-14T13:50:00Z","v":281099,"vw":253.827748},{"c":251.245,"h":253.7395,"l":251,"n":6139,"o":252.91,"t":"2026-10-14T13:55:00Z","v":268061,"vw":251.958612},{"c":251.03,"h":252.68,"l":250.25,"n":5092,"o":251.1001,"t":"2026-10-14T14:00:00Z","v":223414,"vw":251.44903},{"c":252.51,"h":253.18,"l":250.67,"n":4408,"o":251.32,"t":"2026-10-14T14:05:00Z","v":221935,"vw":251.919768},{"c":252.2038,"h":252.7999,"l":251.23,"n":2728,"o":252.485,"t":"2026-10-14T14:10:00Z","v":113115,"vw":251.972833},{"c":252.755,"h":253.19,"l":251.85,"n":2902,"o":252.07,"t":"2026-10-14T14:15:00Z","v":163959,"vw":252.456668},{"c":252.524,"h":253.5999,"l":251.98,"n":3315,"o":252.61,"t":"2026-10-14T14:20:00Z","v":154838,"vw":252.855498},{"c":250.81,"h":252.5,"l":249.7301,"n":6593,"o":252.5,"t":"2026-10-14T14:25:00Z","v":264468,"vw":250.545468},{"c":251.8292,"h":252,"l":250.374,"n":3126,"o":250.8,"t":"2026-10-14T14:30:00Z","v":159912,"vw":251.007628},{"c":251.53,"h":252.67,"l":251.07,"n":2097,"o":252.01,"t":"2026-10-14T14:35:00Z","v":75951,"vw":251.7884},{"c":252.81,"h":253.46,"l":251.22,"n":2401,"o":251.6434,"t":"2026-10-14T14:40:00Z","v":105425,"vw":252.610904},{"c":251.265,"h":253.2,"l":251.26,"n":2484,"o":252.87,"t":"2026-10-14T14:45:00Z","v":134047,"vw":252.483095},{"c":249.9923,"h":251.305,"l":249.9483,"n":3884,"o":251.305,"t":"2026-10-14T14:50:00Z","v":165438,"vw":250.375229},{"c":250.18,"h":250.5,"l":249.6,"n":3912,"o":250.08,"t":"2026-10-14T14:55:00Z","v":190534,"vw":250.086429},{"c":248.38,"h":250.376,"l":248.2,"n":5482,"o":250.075,"t":"2026-10-14T15:00:00Z","v":214346,"vw":249.102926},{"c":247.438,"h":248.7299,"l":246.7,"n":7796,"o":248.385,"t":"2026-10-14T15:05:00Z","v":317729,"vw":247.64039},{"c":247,"h":247.59,"l":246.22,"n":4555,"o":247.33,"t":"2026-10-14T15:10:00Z","v":180469,"vw":246.836697},{"c":247.26,"h":247.79,"l":246.73,"n":2952,"o":246.87,"t":"2026-10-14T15:15:00Z","v":121342,"vw":247.376369},{"c":245.6,"h":247.31,"l":245.28,"n":4477,"o":247.31,"t":"2026-10-14T15:20:00Z","v":180853,"vw":246.048088},{"c":245.2,"h":245.8,"l":244.5501,"n":4851,"o":245.6,"t":"2026-10-14T15:25:00Z","v":173662,"vw":245.209293},{"c":246.33,"h":247.175,"l":245.09,"n":3661,"o":245.23,"t":"2026-10-14T15:30:00Z","v":184154,"vw":246.33312},{"c":246.24,"h":246.9999,"l":246.2,"n":2525,"o":246.33,"t":"2026-10-14T15:35:00Z","v":100886,"vw":246.53447},{"c":245.27,"h":246.28,"l":244.671,"n":3636,"o":246.25,"t":"2026-10-14T15:40:00Z","v":173709,"vw":245.32415},{"c":244.7501,"h":246.18,"l":244.75,"n":3171,"o":245.37,"t":"2026-10-14T15:45:00Z","v":127418,"vw":245.822722},{"c":245.88,"h":246.205,"l":244.4201,"n":3825,"o":244.79,"t":"2026-10-14T15:50:00Z","v":198835,"vw":245.3796},{"c":245.88,"h":246.299,"l":245.3401,"n":2731,"o":245.96,"t":"2026-10-14T15:55:00Z","v":141510,"vw":245.901873},{"c":244.885,"h":246.18,"l":244.5,"n":2595,"o":245.83,"t":"2026-10-14T16:00:00Z","v":126215,"vw":245.271145},{"c":244.88,"h":245.3038,"l":244.71,"n":2334,"o":244.94,"t":"2026-10-14T16:05:00Z","v":92343,"vw":244.998359},{"c":243.67,"h":245,"l":243.3,"n":5150,"o":244.82,"t":"2026-10-14T16:10:00Z","v":242329,"vw":243.954052},{"c":245.0925,"h":245.0925,"l":243.51,"n":3072,"o":243.7,"t":"2026-10-14T16:15:00Z","v":142794,"vw":244.411496},{"c":241.4151,"h":245.179,"l":241.1301,"n":10370,"o":245.179,"t":"2026-10-14T16:20:00Z","v":612885,"vw":242.664944},{"c":239.645,"h":241.7699,"l":239.5,"n":9180,"o":241.408,"t":"2026-10-14T16:25:00Z","v":463135,"vw":240.688091},{"c":240.225,"h":240.415,"l":239.19,"n":7184,"o":239.645,"t":"2026-10-14T16:30:00Z","v":447391,"vw":239.861717},{"c":241.6705,"h":241.77,"l":240.015,"n":3827,"o":240.285,"t":"2026-10-14T16:35:00Z","v":519380,"vw":240.962218},{"c":241.65,"h":242.37,"l":241.3,"n":3033,"o":241.65,"t":"2026-10-14T16:40:00Z","v":157163,"vw":241.856907},{"c":242.13,"h":242.63,"l":241.44,"n":2580,"o":241.78,"t":"2026-10-14T16:45:00Z","v":119622,"vw":241.95731},{"c":241.2873,"h":242.1362,"l":241.14,"n":2164,"o":242.055,"t":"2026-10-14T16:50:00Z","v":95455,"vw":241.677961},{"c":242.1536,"h":242.45,"l":241.19,"n":2501,"o":241.36,"t":"2026-10-14T16:55:00Z","v":92462,"vw":241.761307},{"c":242.23,"h":243.45,"l":241.97,"n":2440,"o":242.27,"t":"2026-10-14T17:00:00Z","v":139860,"vw":242.578604},{"c":241.37,"h":242.4,"l":241.1011,"n":2438,"o":242.4,"t":"2026-10-14T17:05:00Z","v":105047,"vw":241.578283},{"c":241.14,"h":241.77,"l":240.825,"n":1981,"o":241.45,"t":"2026-10-14T17:10:00Z","v":64738,"vw":241.281476},{"c":240.905,"h":241.05,"l":240.59,"n":2435,"o":241.05,"t":"2026-10-14T17:15:00Z","v":94102,"vw":240.85322},{"c":240.79,"h":241.25,"l":240.245,"n":2368,"o":241,"t":"2026-10-14T17:20:00Z","v":86258,"vw":240.649501},{"c":239.53,"h":240.74,"l":239.04,"n":3784,"o":240.73,"t":"2026-10-14T17:25:00Z","v":191440,"vw":239.536223},{"c":239.285,"h":239.7,"l":238.88,"n":2850,"o":239.51,"t":"2026-10-14T17:30:00Z","v":105523,"vw":239.291553},{"c":239.44,"h":239.85,"l":239.01,"n":1919,"o":239.27,"t":"2026-10-14T17:35:00Z","v":68170,"vw":239.339166},{"c":239.22,"h":239.5869,"l":238.855,"n":2909,"o":239.345,"t":"2026-10-14T17:40:00Z","v":137336,"vw":239.049637},{"c":239.12,"h":239.36,"l":238.46,"n":2475,"o":239.21,"t":"2026-10-14T17:45:00Z","v":86658,"vw":238.814608},{"c":238.47,"h":239.115,"l":238.15,"n":2736,"o":239.01,"t":"2026-10-14T17:50:00Z","v":104994,"vw":238.50193},{"c":237.66,"h":238.465,"l":237.525,"n":3810,"o":238.42,"t":"2026-10-14T17:55:00Z","v":144936,"vw":237.917429},{"c":237.73,"h":238.22,"l":237.19,"n":3742,"o":237.65,"t":"2026-10-14T18:00:00Z","v":202680,"vw":237.735552},{"c":237.63,"h":238.45,"l":237.55,"n":2521,"o":237.805,"t":"2026-10-14T18:05:00Z","v":104143,"vw":237.914826},{"c":238.635,"h":238.85,"l":237.3,"n":2905,"o":237.55,"t":"2026-10-14T18:10:00Z","v":144618,"vw":238.112237},{"c":238.34,"h":238.85,"l":238,"n":2846,"o":238.54,"t":"2026-10-14T18:15:00Z","v":138861,"vw":238.392095},{"c":237.31,"h":238.24,"l":237.28,"n":2515,"o":238.24,"t":"2026-10-14T18:20:00Z","v":80098,"vw":237.766052},{"c":237.1,"h":237.59,"l":236.79,"n":3598,"o":237.385,"t":"2026-10-14T18:25:00Z","v":124747,"vw":237.076657},{"c":237.105,"h":237.28,"l":236.7301,"n":2811,"o":237.1,"t":"2026-10-14T18:30:00Z","v":93853,"vw":236.948171},{"c":237.43,"h":237.59,"l":236.67,"n":2927,"o":237.09,"t":"2026-10-14T18:35:00Z","v":124553,"vw":237.094986},{"c":237.45,"h":238,"l":237.28,"n":1982,"o":237.475,"t":"2026-10-14T18:40:00Z","v":84208,"vw":237.538133},{"c":237.3111,"h":237.6345,"l":236.66,"n":2833,"o":237.4764,"t":"2026-10-14T18:45:00Z","v":94519,"vw":237.099944},{"c":237.69,"h":237.73,"l":236.6601,"n":2745,"o":237.25,"t":"2026-10-14T18:50:00Z","v":85073,"vw":237.159567},{"c":236.5201,"h":237.85,"l":236.52,"n":3151,"o":237.75,"t":"2026-10-14T18:55:00Z","v":114610,"vw":237.239889},{"c":235.985,"h":236.58,"l":235.77,"n":4407,"o":236.58,"t":"2026-10-14T19:00:00Z","v":159097,"vw":236.086799},{"c":236.925,"h":237.0675,"l":235.7,"n":3314,"o":235.88,"t":"2026-10-14T19:05:00Z","v":124111,"vw":236.074251},{"c":236.715,"h":237.4699,"l":236.63,"n":3032,"o":236.93,"t":"2026-10-14T19:10:00Z","v":116845,"vw":237.003555},{"c":239.08,"h":239.08,"l":236.3001,"n":3113,"o":236.63,"t":"2026-10-14T19:15:00Z","v":141091,"vw":237.694169},{"c":239.69,"h":240.069,"l":238.5,"n":3675,"o":239.08,"t":"2026-10-14T19:20:00Z","v":161284,"vw":239.293553},{"c":239.67,"h":240.23,"l":239.138,"n":3688,"o":239.6301,"t":"2026-10-14T19:25:00Z","v":184791,"vw":239.631263},{"c":239.76,"h":240.64,"l":239.05,"n":3791,"o":239.715,"t":"2026-10-14T19:30:00Z","v":173585,"vw":239.771787},{"c":238.89,"h":240.4784,"l":238.85,"n":4333,"o":239.8,"t":"2026-10-14T19:35:00Z","v":198403,"vw":239.484454},{"c":239.32,"h":240.0399,"l":238.8001,"n":4542,"o":238.9,"t":"2026-10-14T19:40:00Z","v":390674,"vw":239.667296},{"c":239.32,"h":239.35,"l":238.3498,"n":4863,"o":239.32,"t":"2026-10-14T19:45:00Z","v":165663,"vw":238.807732},{"c":240.75,"h":241.41,"l":239.08,"n":6463,"o":239.36,"t":"2026-10-14T19:50:00Z","v":323207,"vw":240.432849},{"c":239.45,"h":240.71,"l":238.72,"n":12492,"o":240.7,"t":"2026-10-14T19:55:00Z","v":635568,"vw":239.422406},{"c":239.4,"h":239.73,"l":238.66,"n":469,"o":239.34,"t":"2026-10-14T20:00:00Z","v":1460156,"vw":239.337199},{"c":239.7,"h":239.8575,"l":239.0323,"n":200,"o":239.8575,"t":"2026-10-14T20:05:00Z","v":4566,"vw":239.577719},{"c":239.0527,"h":239.15,"l":239,"n":204,"o":239.0521,"t":"2026-10-14T20:10:00Z","v":8759,"vw":239.035093},{"c":238.85,"h":238.97,"l":238.68,"n":169,"o":238.97,"t":"2026-10-14T20:15:00Z","v":540299,"vw":238.785848},{"c":238.55,"h":238.94,"l":238.55,"n":243,"o":238.8,"t":"2026-10-14T20:20:00Z","v":6067,"vw":238.717466},{"c":238.2,"h":238.9058,"l":238,"n":273,"o":238.9058,"t":"2026-10-14T20:25:00Z","v":6088,"vw":238.23196},{"c":238.5941,"h":238.5941,"l":238.07,"n":92,"o":238.07,"t":"2026-10-14T20:30:00Z","v":5209,"vw":238.099301},{"c":238.79,"h":239,"l":238.58,"n":122,"o":239,"t":"2026-10-14T20:35:00Z","v":2262,"vw":238.765716},{"c":238.41,"h":238.54,"l":238.3,"n":57,"o":238.54,"t":"2026-10-14T20:40:00Z","v":2943,"vw":238.448738},{"c":238,"h":238.3,"l":238,"n":171,"o":238.3,"t":"2026-10-14T20:45:00Z","v":2689,"vw":238.05248},{"c":238.03,"h":238.3,"l":238,"n":90,"o":238.3,"t":"2026-10-14T20:50:00Z","v":4468,"vw":238.036064},{"c":238.25,"h":238.25,"l":238,"n":91,"o":238.2109,"t":"2026-10-14T20:55:00Z","v":1093,"vw":238.150209},{"c":238.162,"h":238.5,"l":238,"n":189,"o":238.0566,"t":"2026-10-14T21:00:00Z","v":4643,"vw":238.10051},{"c":238.48,"h":238.48,"l":237.99,"n":119,"o":238.1,"t":"2026-10-14T21:05:00Z","v":2713,"vw":238.095865},{"c":237.68,"h":238.25,"l":237.68,"n":42,"o":238.25,"t":"2026-10-14T21:10:00Z","v":585,"vw":237.87},{"c":237.6071,"h":239.34,"l":237.3601,"n":137,"o":238.2,"t":"2026-10-14T21:15:00Z","v":1223395,"vw":239.337156},{"c":237.49,"h":237.51,"l":237.19,"n":213,"o":237.51,"t":"2026-10-14T21:20:00Z","v":102487,"vw":237.396357},{"c":236.63,"h":237.4,"l":236.4,"n":216,"o":237,"t":"2026-10-14T21:25:00Z","v":4006,"vw":236.810792},{"c":237.65,"h":237.65,"l":236.75,"n":162,"o":237,"t":"2026-10-14T21:30:00Z","v":3781,"vw":237.005002},{"c":236.35,"h":236.9507,"l":236.1,"n":295,"o":236.9507,"t":"2026-10-14T21:35:00Z","v":8666,"vw":236.320636},{"c":236.4601,"h":236.4601,"l":235.66,"n":286,"o":236.2,"t":"2026-10-14T21:40:00Z","v":5088,"vw":236.000829},{"c":235.68,"h":236.37,"l":235.68,"n":102,"o":236.37,"t":"2026-10-14T21:45:00Z","v":2223,"vw":236.104117},{"c":236.45,"h":236.5239,"l":235.66,"n":168,"o":236,"t":"2026-10-14T21:50:00Z","v":6509,"vw":236.218271},{"c":236.9,"h":236.9,"l":236.34,"n":199,"o":236.45,"t":"2026-10-14T21:55:00Z","v":3116,"vw":236.664358},{"c":237.21,"h":237.3946,"l":236.82,"n":108,"o":237,"t":"2026-10-14T22:00:00Z","v":1736,"vw":237.044237},{"c":237.19,"h":237.19,"l":236.5,"n":95,"o":236.5,"t":"2026-10-14T22:05:00Z","v":2132,"vw":236.937557},{"c":235.5,"h":236,"l":235.01,"n":469,"o":235.8527,"t":"2026-10-14T22:10:00Z","v":17080,"vw":235.313623},{"c":234.28,"h":235.4272,"l":234.08,"n":628,"o":235.4272,"t":"2026-10-14T22:15:00Z","v":9719,"vw":234.625934},{"c":234.2,"h":234.8228,"l":233.89,"n":340,"o":234.51,"t":"2026-10-14T22:20:00Z","v":6541,"vw":234.244777},{"c":234.4221,"h":234.89,"l":234,"n":202,"o":234,"t":"2026-10-14T22:25:00Z","v":3746,"vw":234.545541},{"c":233.34,"h":234.45,"l":233.34,"n":408,"o":234.39,"t":"2026-10-14T22:30:00Z","v":6304,"vw":233.791462},{"c":232.34,"h":233,"l":232.34,"n":445,"o":233,"t":"2026-10-14T22:35:00Z","v":13226,"vw":232.74442},{"c":232.95,"h":233,"l":232.09,"n":360,"o":232.91,"t":"2026-10-14T22:40:00Z","v":8451,"vw":232.482081},{"c":232.5521,"h":233.01,"l":232.5521,"n":396,"o":232.72,"t":"2026-10-14T22:45:00Z","v":19961,"vw":232.943282},{"c":233,"h":233,"l":232.77,"n":201,"o":232.77,"t":"2026-10-14T22:50:00Z","v":9193,"vw":232.983461},{"c":232.25,"h":232.9287,"l":232.16,"n":303,"o":232.9,"t":"2026-10-14T22:55:00Z","v":6643,"vw":232.482954},{"c":232.5,"h":233,"l":232.05,"n":176,"o":232.7,"t":"2026-10-14T23:00:00Z","v":6923,"vw":232.39437},{"c":232.2,"h":232.74,"l":232.05,"n":242,"o":232.74,"t":"2026-10-14T23:05:00Z","v":4320,"vw":232.416838},{"c":231.8,"h":232.4,"l":231.55,"n":300,"o":232.2,"t":"2026-10-14T23:10:00Z","v":7623,"vw":231.991359},{"c":231.1,"h":233,"l":231.1,"n":346,"o":233,"t":"2026-10-14T23:15:00Z","v":6533,"vw":231.535764},{"c":231.6759,"h":231.6759,"l":231,"n":386,"o":231.02,"t":"2026-10-14T23:20:00Z","v":10322,"vw":231.16454},{"c":231,"h":231.58,"l":231,"n":251,"o":231.2,"t":"2026-10-14T23:25:00Z","v":9579,"vw":231.286092},{"c":231.2,"h":231.2,"l":230.49,"n":248,"o":230.49,"t":"2026-10-14T23:30:00Z","v":6342,"vw":230.810341},{"c":230.01,"h":231.25,"l":230.01,"n":245,"o":230.8817,"t":"2026-10-14T23:35:00Z","v":13490,"vw":230.620265},{"c":230.18,"h":231,"l":229.94,"n":889,"o":230.46,"t":"2026-10-14T23:40:00Z","v":20600,"vw":230.161122},{"c":231.25,"h":231.25,"l":230.51,"n":351,"o":230.8297,"t":"2026-10-14T23:45:00Z","v":4124,"vw":230.925535},{"c":230.01,"h":230.88,"l":230.01,"n":166,"o":230.88,"t":"2026-10-14T23:50:00Z","v":2686,"vw":230.54431},{"c":231,"h":231.35,"l":230.01,"n":300,"o":230.5,"t":"2026-10-14T23:55:00Z","v":6961,"vw":230.953444},{"c":231,"h":234.61,"l":229.0141,"n":4840,"o":231.0433,"t":"2026-10-15T08:00:00Z","v":103085,"vw":231.232236},{"c":228.76,"h":230.34,"l":228,"n":221,"o":228,"t":"2026-10-15T08:05:00Z","v":5970,"vw":228.653012},{"c":228.2,"h":228.7,"l":227.89,"n":466,"o":228.43,"t":"2026-10-15T08:10:00Z","v":9415,"vw":228.222077},{"c":227.5,"h":228.16,"l":226.44,"n":324,"o":228.12,"t":"2026-10-15T08:15:00Z","v":13596,"vw":227.598329},{"c":227.9649,"h":228.28,"l":227.41,"n":387,"o":227.73,"t":"2026-10-15T08:20:00Z","v":6754,"vw":227.920047},{"c":228.01,"h":228.93,"l":228.01,"n":126,"o":228.7,"t":"2026-10-15T08:25:00Z","v":4628,"vw":228.481856},{"c":229,"h":229.21,"l":228.7,"n":25,"o":228.7,"t":"2026-10-15T08:30:00Z","v":1788,"vw":228.968161},{"c":229,"h":229,"l":229,"n":190,"o":229,"t":"2026-10-15T08:35:00Z","v":2066,"vw":229},{"c":227.3359,"h":228.13,"l":227.3359,"n":165,"o":228.13,"t":"2026-10-15T08:40:00Z","v":8228,"vw":227.783058},{"c":229.25,"h":229.25,"l":228.39,"n":129,"o":228.44,"t":"2026-10-15T08:45:00Z","v":3750,"vw":229.05353},{"c":229.7,"h":229.89,"l":229.02,"n":146,"o":229.02,"t":"2026-10-15T08:50:00Z","v":4560,"vw":229.466669},{"c":230,"h":230.57,"l":230,"n":84,"o":230,"t":"2026-10-15T08:55:00Z","v":4578,"vw":230.033228},{"c":230,"h":230.56,"l":229.96,"n":87,"o":229.96,"t":"2026-10-15T09:00:00Z","v":9459,"vw":230.019543},{"c":230,"h":230,"l":229.49,"n":22,"o":229.49,"t":"2026-10-15T09:05:00Z","v":1808,"vw":229.525},{"c":230.58,"h":230.58,"l":230.24,"n":132,"o":230.24,"t":"2026-10-15T09:10:00Z","v":5341,"vw":230.50393},{"c":230.1854,"h":231,"l":229.92,"n":145,"o":230.6,"t":"2026-10-15T09:15:00Z","v":2804,"vw":230.255365},{"c":229.33,"h":230,"l":229.33,"n":75,"o":229.89,"t":"2026-10-15T09:20:00Z","v":2428,"vw":229.447273},{"c":229.5,"h":229.5,"l":229.5,"n":8,"o":229.5,"t":"2026-10-15T09:25:00Z","v":605,"vw":229.5},{"c":228.51,"h":228.51,"l":228.51,"n":50,"o":228.51,"t":"2026-10-15T09:30:00Z","v":2571,"vw":228.51},{"c":227.85,"h":229,"l":227.85,"n":168,"o":228.98,"t":"2026-10-15T09:35:00Z","v":4986,"vw":228.469851},{"c":227.78,"h":228.5,"l":227.78,"n":178,"o":228,"t":"2026-10-15T09:40:00Z","v":4313,"vw":228.147451},{"c":228,"h":228,"l":228,"n":6,"o":228,"t":"2026-10-15T09:45:00Z","v":181,"vw":228},{"c":227.6,"h":228.09,"l":227.6,"n":155,"o":227.6,"t":"2026-10-15T09:50:00Z","v":4001,"vw":227.745967},{"c":227.5,"h":227.6,"l":227.02,"n":248,"o":227.54,"t":"2026-10-15T09:55:00Z","v":6368,"vw":227.377603},{"c":227,"h":227.5,"l":227,"n":145,"o":227.5,"t":"2026-10-15T10:00:00Z","v":2982,"vw":227.254192},{"c":227.16,"h":227.16,"l":226.5,"n":184,"o":226.83,"t":"2026-10-15T10:05:00Z","v":3955,"vw":226.609751},{"c":227.412,"h":227.79,"l":226.2,"n":414,"o":226.61,"t":"2026-10-15T10:10:00Z","v":10519,"vw":226.910765},{"c":227.5,"h":228.1,"l":227.5,"n":173,"o":227.51,"t":"2026-10-15T10:15:00Z","v":3731,"vw":227.801986},{"c":227.34,"h":228.1,"l":227.34,"n":106,"o":228.1,"t":"2026-10-15T10:20:00Z","v":1326,"vw":227.74},{"c":227.0335,"h":227.0335,"l":227,"n":65,"o":227,"t":"2026-10-15T10:25:00Z","v":2275,"vw":227.004653},{"c":226.99,"h":227.08,"l":226.73,"n":87,"o":227.08,"t":"2026-10-15T10:30:00Z","v":2699,"vw":226.951959},{"c":226.96,"h":226.96,"l":226.96,"n":30,"o":226.96,"t":"2026-10-15T10:35:00Z","v":362,"vw":226.96},{"c":227,"h":227,"l":227,"n":23,"o":227,"t":"2026-10-15T10:40:00Z","v":634,"vw":227},{"c":225.71,"h":226.2,"l":225.71,"n":258,"o":226.2,"t":"2026-10-15T10:45:00Z","v":7607,"vw":226.026561},{"c":225.6,"h":225.84,"l":225,"n":411,"o":225.5,"t":"2026-10-15T10:50:00Z","v":5949,"vw":225.263514},{"c":225,"h":225.36,"l":224.5012,"n":168,"o":225.2,"t":"2026-10-15T10:55:00Z","v":6832,"vw":224.802249},{"c":224.41,"h":225.89,"l":224.2,"n":766,"o":225.37,"t":"2026-10-15T11:00:00Z","v":24579,"vw":224.79172},{"c":225,"h":225,"l":222.84,"n":548,"o":224.2,"t":"2026-10-15T11:05:00Z","v":12648,"vw":224.048838},{"c":225.3623,"h":225.7375,"l":224.4,"n":328,"o":224.9648,"t":"2026-10-15T11:10:00Z","v":13622,"vw":225.097199},{"c":225.69,"h":226,"l":225.271,"n":252,"o":225.92,"t":"2026-10-15T11:15:00Z","v":15372,"vw":225.647334},{"c":225.5,"h":225.787,"l":225.11,"n":193,"o":225.57,"t":"2026-10-15T11:20:00Z","v":4267,"vw":225.426931},{"c":226.28,"h":226.28,"l":225.5,"n":145,"o":225.5,"t":"2026-10-15T11:25:00Z","v":5546,"vw":225.823609},{"c":226,"h":226.83,"l":225.501,"n":466,"o":226.15,"t":"2026-10-15T11:30:00Z","v":24703,"vw":226.116982},{"c":227.4,"h":227.4,"l":226.02,"n":435,"o":226.5,"t":"2026-10-15T11:35:00Z","v":21518,"vw":227.001487},{"c":227.19,"h":228.3,"l":227,"n":495,"o":227.15,"t":"2026-10-15T11:40:00Z","v":23623,"vw":227.530773},{"c":227,"h":227.5,"l":226.66,"n":244,"o":227.3,"t":"2026-10-15T11:45:00Z","v":9267,"vw":227.213842},{"c":227.5,"h":227.5,"l":226.95,"n":183,"o":227,"t":"2026-10-15T11:50:00Z","v":5342,"vw":227.058373},{"c":226.5,"h":227.44,"l":226.35,"n":182,"o":227.44,"t":"2026-10-15T11:55:00Z","v":4012,"vw":226.548865},{"c":227.51,"h":227.51,"l":226.101,"n":333,"o":226.65,"t":"2026-10-15T12:00:00Z","v":25051,"vw":226.921064},{"c":227.4,"h":227.74,"l":227,"n":213,"o":227.74,"t":"2026-10-15T12:05:00Z","v":7173,"vw":227.217639},{"c":227.86,"h":227.9365,"l":227.25,"n":137,"o":227.46,"t":"2026-10-15T12:10:00Z","v":3606,"vw":227.470527},{"c":228,"h":228.34,"l":227.3662,"n":282,"o":227.5,"t":"2026-10-15T12:15:00Z","v":12709,"vw":227.869091},{"c":228.33,"h":228.33,"l":227.25,"n":478,"o":227.42,"t":"2026-10-15T12:20:00Z","v":19102,"vw":227.753868},{"c":229.75,"h":229.75,"l":228.4,"n":311,"o":228.66,"t":"2026-10-15T12:25:00Z","v":10099,"vw":228.944701},{"c":226,"h":228.5,"l":225.5,"n":1153,"o":228.5,"t":"2026-10-15T12:30:00Z","v":40503,"vw":226.612834},{"c":227.48,"h":227.48,"l":225.5,"n":556,"o":226.01,"t":"2026-10-15T12:35:00Z","v":15128,"vw":226.019298},{"c":226.25,"h":227.78,"l":226.25,"n":294,"o":227,"t":"2026-10-15T12:40:00Z","v":9763,"vw":226.774495},{"c":226.23,"h":227.08,"l":226.1436,"n":287,"o":226.1436,"t":"2026-10-15T12:45:00Z","v":7967,"vw":226.802502},{"c":226,"h":226.45,"l":225.56,"n":347,"o":226,"t":"2026-10-15T12:50:00Z","v":12968,"vw":225.951503},{"c":225.55,"h":226.5,"l":225.55,"n":388,"o":226.21,"t":"2026-10-15T12:55:00Z","v":11671,"vw":226.088463},{"c":225.75,"h":226.6935,"l":225.57,"n":289,"o":226,"t":"2026-10-15T13:00:00Z","v":13076,"vw":226.031616},{"c":225.01,"h":226.196,"l":225.01,"n":489,"o":225.81,"t":"2026-10-15T13:05:00Z","v":15606,"vw":225.564001},{"c":225.52,"h":225.5496,"l":224.1631,"n":879,"o":225.11,"t":"2026-10-15T13:10:00Z","v":33055,"vw":224.912763},{"c":224.57,"h":225.75,"l":224.4488,"n":369,"o":225.5387,"t":"2026-10-15T13:15:00Z","v":13295,"vw":225.173164},{"c":224.5,"h":225.02,"l":224.48,"n":414,"o":224.73,"t":"2026-10-15T13:20:00Z","v":11023,"vw":224.848151},{"c":224,"h":224.5,"l":220.01,"n":1139,"o":224.06,"t":"2026-10-15T13:25:00Z","v":38860,"vw":223.315926},{"c":219.72,"h":227.83,"l":219.18,"n":20026,"o":224.28,"t":"2026-10-15T13:30:00Z","v":1159638,"vw":223.135442},{"c":223.84,"h":223.84,"l":217.6036,"n":10827,"o":219.63,"t":"2026-10-15T13:35:00Z","v":499679,"vw":220.045737},{"c":221.98,"h":224.295,"l":220.5936,"n":10566,"o":223.675,"t":"2026-10-15T13:40:00Z","v":559810,"vw":222.352097},{"c":220.24,"h":222.54,"l":219.34,"n":10261,"o":222.02,"t":"2026-10-15T13:45:00Z","v":501239,"vw":220.699489},{"c":215.62,"h":220.88,"l":215.5,"n":10819,"o":220.21,"t":"2026-10-15T13:50:00Z","v":477946,"vw":217.469366},{"c":217.4899,"h":217.81,"l":215.1201,"n":8258,"o":215.585,"t":"2026-10-15T13:55:00Z","v":424581,"vw":216.344608},{"c":220.13,"h":221.27,"l":216.505,"n":8737,"o":217.12,"t":"2026-10-15T14:00:00Z","v":447426,"vw":219.423314},{"c":222.74,"h":222.8699,"l":219.7,"n":7164,"o":220.14,"t":"2026-10-15T14:05:00Z","v":331714,"vw":221.643722},{"c":222.23,"h":224.8999,"l":221.01,"n":7675,"o":222.91,"t":"2026-10-15T14:10:00Z","v":450183,"vw":223.075579},{"c":223.95,"h":223.9605,"l":221.39,"n":4720,"o":222.4,"t":"2026-10-15T14:15:00Z","v":228034,"vw":222.603196},{"c":223.76,"h":225.5,"l":223.1401,"n":5539,"o":223.95,"t":"2026-10-15T14:20:00Z","v":261481,"vw":224.324901},{"c":223.62,"h":224.63,"l":223.12,"n":3917,"o":223.92,"t":"2026-10-15T14:25:00Z","v":164364,"vw":223.903953},{"c":225.1281,"h":225.47,"l":222.04,"n":4267,"o":223.74,"t":"2026-10-15T14:30:00Z","v":210148,"vw":223.716308},{"c":226.87,"h":226.9799,"l":224,"n":4209,"o":225.3694,"t":"2026-10-15T14:35:00Z","v":188882,"vw":225.318831},{"c":228.96,"h":229.11,"l":226.0101,"n":6164,"o":226.89,"t":"2026-10-15T14:40:00Z","v":333998,"vw":227.783489},{"c":228.98,"h":231.6,"l":228.6001,"n":7402,"o":229.115,"t":"2026-10-15T14:45:00Z","v":360158,"vw":229.726407},{"c":228.6798,"h":228.98,"l":227.5756,"n":4269,"o":228.71,"t":"2026-10-15T14:50:00Z","v":213239,"vw":228.176108},{"c":231.89,"h":232.36,"l":228.62,"n":6481,"o":228.69,"t":"2026-10-15T14:55:00Z","v":397531,"vw":230.786994},{"c":232.35,"h":232.88,"l":230.01,"n":5660,"o":231.995,"t":"2026-10-15T15:00:00Z","v":359360,"vw":231.376231},{"c":232.128,"h":232.4463,"l":230.345,"n":4818,"o":232.26,"t":"2026-10-15T15:05:00Z","v":261491,"vw":231.680173},{"c":232.84,"h":234.29,"l":231.1401,"n":5596,"o":231.8232,"t":"2026-10-15T15:10:00Z","v":328792,"vw":233.083594},{"c":233.09,"h":234.4575,"l":232.03,"n":4196,"o":232.735,"t":"2026-10-15T15:15:00Z","v":252455,"vw":233.300367},{"c":233.43,"h":234,"l":232.15,"n":3656,"o":232.87,"t":"2026-10-15T15:20:00Z","v":185924,"vw":233.060924},{"c":231.21,"h":233.6999,"l":231.1068,"n":3313,"o":233.43,"t":"2026-10-15T15:25:00Z","v":124559,"vw":232.018162},{"c":231.66,"h":231.66,"l":230.19,"n":3303,"o":231.23,"t":"2026-10-15T15:30:00Z","v":187650,"vw":230.910634},{"c":231.415,"h":232.29,"l":231.05,"n":2556,"o":231.5,"t":"2026-10-15T15:35:00Z","v":153164,"vw":231.571104},{"c":230.56,"h":231.94,"l":230.55,"n":2294,"o":231.34,"t":"2026-10-15T15:40:00Z","v":112939,"vw":231.298321},{"c":231.26,"h":231.26,"l":229.6243,"n":3111,"o":230.59,"t":"2026-10-15T15:45:00Z","v":147566,"vw":230.24986},{"c":230.575,"h":231.55,"l":230.39,"n":2082,"o":230.93,"t":"2026-10-15T15:50:00Z","v":86148,"vw":231.012295},{"c":232.0533,"h":232.7399,"l":230.01,"n":2527,"o":230.6651,"t":"2026-10-15T15:55:00Z","v":140698,"vw":231.816294},{"c":231.845,"h":233.25,"l":231.65,"n":2573,"o":232.02,"t":"2026-10-15T16:00:00Z","v":121969,"vw":232.523492},{"c":231.57,"h":232.65,"l":231.35,"n":1895,"o":231.91,"t":"2026-10-15T16:05:00Z","v":78231,"vw":231.967654},{"c":231.41,"h":231.93,"l":231.19,"n":1750,"o":231.5,"t":"2026-10-15T16:10:00Z","v":69758,"vw":231.5225},{"c":230,"h":231.44,"l":230,"n":3107,"o":231.42,"t":"2026-10-15T16:15:00Z","v":160270,"vw":230.543085},{"c":230.02,"h":230.6,"l":229.97,"n":2091,"o":230.07,"t":"2026-10-15T16:20:00Z","v":95961,"vw":230.161976},{"c":229.2928,"h":230.215,"l":228.8001,"n":2717,"o":230.18,"t":"2026-10-15T16:25:00Z","v":153138,"vw":229.263523},{"c":229.69,"h":229.76,"l":228.25,"n":2215,"o":229.31,"t":"2026-10-15T16:30:00Z","v":96118,"vw":228.967362},{"c":229.29,"h":230.71,"l":229.29,"n":2055,"o":229.76,"t":"2026-10-15T16:35:00Z","v":93023,"vw":230.053544},{"c":230.2,"h":230.2,"l":229.1385,"n":1570,"o":229.38,"t":"2026-10-15T16:40:00Z","v":59100,"vw":229.456622},{"c":230.365,"h":230.9301,"l":229.99,"n":1693,"o":230.45,"t":"2026-10-15T16:45:00Z","v":70693,"vw":230.453036},{"c":229.73,"h":230.27,"l":229.07,"n":1793,"o":230.27,"t":"2026-10-15T16:50:00Z","v":82426,"vw":229.426298},{"c":229.81,"h":229.81,"l":229.43,"n":481,"o":229.7,"t":"2026-10-15T16:55:00Z","v":21814,"vw":229.601065},{"c":229.53,"h":230.1121,"l":229.33,"n":1084,"o":229.88,"t":"2026-10-15T18:10:00Z","v":106375,"vw":229.605959},{"c":230.41,"h":230.5672,"l":229.485,"n":1908,"o":229.53,"t":"2026-10-15T18:15:00Z","v":92182,"vw":229.991696},{"c":230.6,"h":230.6,"l":229.74,"n":1747,"o":230.46,"t":"2026-10-15T18:20:00Z","v":119418,"vw":230.067534},{"c":231.065,"h":231.1599,"l":230.29,"n":1933,"o":230.505,"t":"2026-10-15T18:25:00Z","v":90518,"vw":230.798672},{"c":231.215,"h":231.34,"l":230.73,"n":1711,"o":231.1837,"t":"2026-10-15T18:30:00Z","v":74135,"vw":231.02793},{"c":231.425,"h":232.06,"l":231.09,"n":1773,"o":231.205,"t":"2026-10-15T18:35:00Z","v":87972,"vw":231.662676},{"c":232.45,"h":233.08,"l":231.3,"n":2362,"o":231.41,"t":"2026-10-15T18:40:00Z","v":173243,"vw":232.299006},{"c":232.325,"h":232.75,"l":232.12,"n":1892,"o":232.42,"t":"2026-10-15T18:45:00Z","v":94956,"vw":232.464955},{"c":231.87,"h":232.65,"l":231.59,"n":1946,"o":232.31,"t":"2026-10-15T18:50:00Z","v":90907,"vw":232.037229},{"c":232.33,"h":232.5871,"l":231.75,"n":1963,"o":231.88,"t":"2026-10-15T18:55:00Z","v":77933,"vw":232.191301},{"c":233.32,"h":233.32,"l":232.33,"n":3048,"o":232.33,"t":"2026-10-15T19:00:00Z","v":126921,"vw":232.933021},{"c":233.9,"h":234.05,"l":233.1,"n":3537,"o":233.245,"t":"2026-10-15T19:05:00Z","v":155482,"vw":233.656277},{"c":236.11,"h":236.72,"l":233.865,"n":5459,"o":233.865,"t":"2026-10-15T19:10:00Z","v":302802,"vw":235.508656},{"c":238.2,"h":238.54,"l":236.0105,"n":4925,"o":236.085,"t":"2026-10-15T19:15:00Z","v":244311,"vw":237.609192},{"c":238.45,"h":239.85,"l":237.59,"n":5371,"o":238.2,"t":"2026-10-15T19:20:00Z","v":346882,"vw":238.974206},{"c":237.145,"h":239.24,"l":237.0101,"n":3716,"o":238.49,"t":"2026-10-15T19:25:00Z","v":202836,"vw":238.303243},{"c":237.76,"h":238.159,"l":236.53,"n":3308,"o":237.145,"t":"2026-10-15T19:30:00Z","v":145593,"vw":237.342616},{"c":238.425,"h":238.7499,"l":237.1401,"n":3375,"o":237.76,"t":"2026-10-15T19:35:00Z","v":167712,"vw":238.106156},{"c":237.65,"h":238.93,"l":237.37,"n":4336,"o":238.31,"t":"2026-10-15T19:40:00Z","v":227768,"vw":238.342827},{"c":236.955,"h":237.66,"l":236.7301,"n":4148,"o":237.57,"t":"2026-10-15T19:45:00Z","v":175724,"vw":237.197841},{"c":236.48,"h":236.79,"l":235.61,"n":5436,"o":236.79,"t":"2026-10-15T19:50:00Z","v":261420,"vw":236.213706},{"c":236.29,"h":237.03,"l":235.23,"n":11504,"o":236.4,"t":"2026-10-15T19:55:00Z","v":599522,"vw":236.317675},{"c":237.9,"h":238,"l":236.3,"n":295,"o":236.3,"t":"2026-10-15T20:00:00Z","v":774060,"vw":236.326689},{"c":237.6001,"h":237.8563,"l":237,"n":236,"o":237.8563,"t":"2026-10-15T20:05:00Z","v":9988,"vw":237.618716},{"c":237.3995,"h":237.79,"l":237.1197,"n":222,"o":237.79,"t":"2026-10-15T20:10:00Z","v":8728,"vw":237.598056},{"c":237.2432,"h":237.4,"l":237.2432,"n":149,"o":237.39,"t":"2026-10-15T20:15:00Z","v":21569,"vw":237.339459},{"c":237.6,"h":237.67,"l":236.6747,"n":146,"o":236.93,"t":"2026-10-15T20:20:00Z","v":20545,"vw":237.203738},{"c":237.7007,"h":237.82,"l":237.7007,"n":35,"o":237.82,"t":"2026-10-15T20:25:00Z","v":512,"vw":237.76035},{"c":238.63,"h":238.68,"l":236.3,"n":159,"o":237.82,"t":"2026-10-15T20:30:00Z","v":7235,"vw":238.200207},{"c":238.77,"h":238.9499,"l":238.6,"n":128,"o":238.6,"t":"2026-10-15T20:35:00Z","v":8302,"vw":238.861304},{"c":238.0001,"h":238.9,"l":238,"n":206,"o":238.9,"t":"2026-10-15T20:40:00Z","v":4654,"vw":238.396567},{"c":238.79,"h":238.8,"l":238.5,"n":104,"o":238.69,"t":"2026-10-15T20:45:00Z","v":8343,"vw":238.65308},{"c":239.4538,"h":239.5,"l":238.8,"n":238,"o":238.8,"t":"2026-10-15T20:50:00Z","v":7896,"vw":239.230829},{"c":238,"h":239.5,"l":238,"n":197,"o":239.5,"t":"2026-10-15T20:55:00Z","v":7087,"vw":238.732911},{"c":234.38,"h":237.05,"l":234.04,"n":499,"o":237.05,"t":"2026-10-15T21:00:00Z","v":14184,"vw":235.163459},{"c":234.8,"h":236.8,"l":234.2,"n":198,"o":234.8,"t":"2026-10-15T21:05:00Z","v":7312,"vw":235.393899},{"c":235.6,"h":235.91,"l":235,"n":88,"o":235,"t":"2026-10-15T21:10:00Z","v":2946,"vw":235.582385},{"c":236.8,"h":236.8,"l":235.59,"n":63,"o":235.845,"t":"2026-10-15T21:15:00Z","v":2255,"vw":236.032247},{"c":237.66,"h":237.66,"l":236.04,"n":174,"o":236.8,"t":"2026-10-15T21:20:00Z","v":11411,"vw":236.212304},{"c":237.5901,"h":237.68,"l":237.3,"n":49,"o":237.5,"t":"2026-10-15T21:25:00Z","v":1057,"vw":237.494463},{"c":237.1,"h":237.6,"l":237.1,"n":67,"o":237.6,"t":"2026-10-15T21:30:00Z","v":1517,"vw":237.211111},{"c":236.8,"h":237.1,"l":236.8,"n":50,"o":237.1,"t":"2026-10-15T21:35:00Z","v":955,"vw":237.024051},{"c":238.3923,"h":238.79,"l":237.0698,"n":137,"o":237.0698,"t":"2026-10-15T21:40:00Z","v":12044,"vw":238.346572},{"c":237.5491,"h":238.6,"l":237.5,"n":72,"o":238.12,"t":"2026-10-15T21:45:00Z","v":3969,"vw":238.130058},{"c":238.5,"h":238.5,"l":238,"n":53,"o":238.5,"t":"2026-10-15T21:50:00Z","v":1666,"vw":238.272923},{"c":237.52,"h":237.87,"l":237.52,"n":77,"o":237.87,"t":"2026-10-15T21:55:00Z","v":1981,"vw":237.570122},{"c":238.58,"h":238.58,"l":238.0465,"n":80,"o":238.3,"t":"2026-10-15T22:00:00Z","v":3067,"vw":238.229521},{"c":239.4,"h":239.5,"l":238.72,"n":180,"o":238.75,"t":"2026-10-15T22:05:00Z","v":5541,"vw":239.152211},{"c":239.01,"h":239.32,"l":239.01,"n":54,"o":239.0214,"t":"2026-10-15T22:10:00Z","v":3323,"vw":239.069071},{"c":239.25,"h":239.25,"l":238.89,"n":73,"o":239.01,"t":"2026-10-15T22:15:00Z","v":2301,"vw":239.024255},{"c":238.9225,"h":239.15,"l":238.5193,"n":52,"o":238.9015,"t":"2026-10-15T22:20:00Z","v":1351,"vw":238.895311},{"c":238.75,"h":238.98,"l":238.7375,"n":45,"o":238.75,"t":"2026-10-15T22:25:00Z","v":1140,"vw":238.838678},{"c":238.0588,"h":238.58,"l":238,"n":154,"o":238.58,"t":"2026-10-15T22:30:00Z","v":5255,"vw":238.226879},{"c":238.49,"h":238.49,"l":238.06,"n":84,"o":238.0643,"t":"2026-10-15T22:35:00Z","v":3011,"vw":238.154774},{"c":238.15,"h":238.15,"l":238.1,"n":7,"o":238.1,"t":"2026-10-15T22:40:00Z","v":448,"vw":238.134416},{"c":237.29,"h":238.5,"l":237.29,"n":195,"o":238.5,"t":"2026-10-15T22:45:00Z","v":3003,"vw":237.9661},{"c":238,"h":238,"l":237.26,"n":55,"o":237.26,"t":"2026-10-15T22:50:00Z","v":1156,"vw":237.485476},{"c":237.9583,"h":238.03,"l":237.6,"n":38,"o":237.6,"t":"2026-10-15T22:55:00Z","v":1845,"vw":237.98362},{"c":237,"h":237.58,"l":237,"n":124,"o":237.58,"t":"2026-10-15T23:00:00Z","v":2773,"vw":237.214453},{"c":237.4298,"h":237.5,"l":237.4298,"n":5,"o":237.5,"t":"2026-10-15T23:05:00Z","v":537,"vw":237.44384},{"c":237.5,"h":237.5,"l":236.82,"n":45,"o":237.13,"t":"2026-10-15T23:10:00Z","v":2057,"vw":237.199346},{"c":237.5,"h":237.5,"l":237.5,"n":13,"o":237.5,"t":"2026-10-15T23:15:00Z","v":252,"vw":237.5},{"c":236.3,"h":237.1,"l":236,"n":172,"o":237.1,"t":"2026-10-15T23:20:00Z","v":5879,"vw":236.060743},{"c":236.5,"h":236.6061,"l":236.3,"n":49,"o":236.3,"t":"2026-10-15T23:25:00Z","v":2032,"vw":236.430373},{"c":236,"h":236.6689,"l":236,"n":88,"o":236.6689,"t":"2026-10-15T23:30:00Z","v":1688,"vw":236.14339},{"c":235.2752,"h":235.74,"l":235.2752,"n":67,"o":235.74,"t":"2026-10-15T23:35:00Z","v":2879,"vw":235.430908},{"c":233.73,"h":235.55,"l":233.33,"n":223,"o":235.46,"t":"2026-10-15T23:40:00Z","v":16416,"vw":233.872632},{"c":233.6659,"h":234.24,"l":233.6659,"n":99,"o":233.99,"t":"2026-10-15T23:45:00Z","v":3456,"vw":233.8802},{"c":234.3,"h":234.3,"l":233.5,"n":92,"o":233.7,"t":"2026-10-15T23:50:00Z","v":2387,"vw":233.685275},{"c":234,"h":234,"l":234,"n":25,"o":234,"t":"2026-10-15T23:55:00Z","v":1213,"vw":234}],"history":[{"c":10.46,"h":10.76,"l":10.26,"n":26131,"o":10.62,"t":"2024-10-14T04:00:00Z","v":3637194,"vw":10.42833},{"c":10.46,"h":10.69,"l":10.145,"n":27995,"o":10.38,"t":"2024-10-15T04:00:00Z","v":4116070,"vw":10.430143},{"c":10.41,"h":10.65,"l":10.305,"n":23418,"o":10.57,"t":"2024-10-16T04:00:00Z","v":2845157,"vw":10.44141},{"c":10.16,"h":10.43,"l":10.074,"n":27085,"o":10.43,"t":"2024-10-17T04:00:00Z","v":3854108,"vw":10.207437},{"c":10.16,"h":10.3388,"l":10.07,"n":25177,"o":10.26,"t":"2024-10-18T04:00:00Z","v":3722536,"vw":10.170384},{"c":9.87,"h":10.26,"l":9.66,"n":37980,"o":10.18,"t":"2024-10-21T04:00:00Z","v":6648233,"vw":9.857258},{"c":9.73,"h":9.95,"l":9.61,"n":28862,"o":9.87,"t":"2024-10-22T04:00:00Z","v":4125523,"vw":9.742531},{"c":9.04,"h":9.69,"l":9.02,"n":49553,"o":9.64,"t":"2024-10-23T04:00:00Z","v":8751155,"vw":9.185718},{"c":9.19,"h":9.485,"l":9.045,"n":37106,"o":9.18,"t":"2024-10-24T04:00:00Z","v":5899142,"vw":9.197424},{"c":9.5,"h":9.72,"l":9.19,"n":38165,"o":9.3,"t":"2024-10-25T04:00:00Z","v":6575820,"vw":9.494675},{"c":10.15,"h":10.265,"l":9.46,"n":42315,"o":9.49,"t":"2024-10-28T04:00:00Z","v":6235217,"vw":10.048277},{"c":10.14,"h":10.17,"l":9.865,"n":23136,"o":9.96,"t":"2024-10-29T04:00:00Z","v":3325899,"vw":10.072254},{"c":10.1,"h":10.55,"l":9.855,"n":32583,"o":10,"t":"2024-10-30T04:00:00Z","v":8674327,"vw":10.240807},{"c":9.6,"h":10.18,"l":9.59,"n":29917,"o":10.1,"t":"2024-10-31T04:00:00Z","v":4526577,"vw":9.789546},{"c":9.94,"h":10.3,"l":9.65,"n":35821,"o":9.81,"t":"2024-11-01T04:00:00Z","v":5949711,"vw":9.982068},{"c":10.82,"h":10.94,"l":10,"n":55361,"o":10,"t":"2024-11-04T05:00:00Z","v":9878191,"vw":10.660608},{"c":11.4,"h":11.42,"l":10.6346,"n":52583,"o":10.83,"t":"2024-11-05T05:00:00Z","v":9984277,"vw":11.151015},{"c":10.97,"h":11.21,"l":10.42,"n":74259,"o":10.99,"t":"2024-11-06T05:00:00Z","v":12236073,"vw":10.920785},{"c":10.67,"h":11.175,"l":10.485,"n":65409,"o":10.69,"t":"2024-11-07T05:00:00Z","v":11030077,"vw":10.825554},{"c":13.17,"h":13.39,"l":11.017,"n":138321,"o":11.05,"t":"2024-11-08T05:00:00Z","v":23196127,"vw":12.697939},{"c":13.62,"h":13.88,"l":12.96,"n":74079,"o":13.6,"t":"2024-11-11T05:00:00Z","v":9914300,"vw":13.58468},{"c":13.54,"h":13.58,"l":12.8,"n":42500,"o":13.08,"t":"2024-11-12T05:00:00Z","v":5861889,"vw":13.257808},{"c":13.6,"h":14.22,"l":13.48,"n":45721,"o":13.71,"t":"2024-11-13T05:00:00Z","v":6127180,"vw":13.780559},{"c":13.28,"h":13.72,"l":12.78,"n":34330,"o":13.65,"t":"2024-11-14T05:00:00Z","v":4366137,"vw":13.135588},{"c":21.14,"h":22.5,"l":17.8,"n":332651,"o":20.95,"t":"2024-11-15T05:00:00Z","v":64764263,"vw":19.892359},{"c":22.81,"h":24.9222,"l":21.09,"n":222778,"o":21.405,"t":"2024-11-18T05:00:00Z","v":38508222,"vw":23.434853},{"c":23.75,"h":24.25,"l":22.1703,"n":91074,"o":22.4,"t":"2024-11-19T05:00:00Z","v":14486530,"vw":23.387619},{"c":24.8,"h":25.12,"l":22.86,"n":97867,"o":23.02,"t":"2024-11-20T05:00:00Z","v":14332244,"vw":24.32943},{"c":23.94,"h":25.01,"l":23.5147,"n":76384,"o":24.76,"t":"2024-11-21T05:00:00Z","v":9669019,"vw":24.308203},{"c":25.76,"h":26.26,"l":23.61,"n":73855,"o":24,"t":"2024-11-22T05:00:00Z","v":10584638,"vw":25.264858},{"c":25.95,"h":26.92,"l":25.07,"n":89487,"o":26.3,"t":"2024-11-25T05:00:00Z","v":11093221,"vw":25.826445},{"c":26.17,"h":26.895,"l":25.56,"n":55254,"o":26.01,"t":"2024-11-26T05:00:00Z","v":8654105,"vw":26.335983},{"c":27.21,"h":28.7,"l":26.825,"n":87676,"o":26.95,"t":"2024-11-27T05:00:00Z","v":12066167,"vw":27.72531},{"c":27.45,"h":27.92,"l":26.97,"n":33052,"o":27.665,"t":"2024-11-29T05:00:00Z","v":3830521,"vw":27.399888},{"c":26.92,"h":28,"l":26.68,"n":60496,"o":27.55,"t":"2024-12-02T05:00:00Z","v":6863630,"vw":27.271828},{"c":26.14,"h":26.515,"l":25.43,"n":66465,"o":26.06,"t":"2024-12-03T05:00:00Z","v":7944749,"vw":25.894169},{"c":26.28,"h":26.67,"l":25.165,"n":50386,"o":26.44,"t":"2024-12-04T05:00:00Z","v":6546666,"vw":26.043584},{"c":25.96,"h":26.91,"l":25.48,"n":52376,"o":26.45,"t":"2024-12-05T05:00:00Z","v":5943607,"vw":26.073649},{"c":27.08,"h":27.5,"l":25.71,"n":57743,"o":26.72,"t":"2024-12-06T05:00:00Z","v":6876995,"vw":26.720517},{"c":26.58,"h":28.4845,"l":26.21,"n":55423,"o":27.68,"t":"2024-12-09T05:00:00Z","v":7017605,"vw":27.171522},{"c":23.47,"h":25.95,"l":22.725,"n":98767,"o":25.95,"t":"2024-12-10T05:00:00Z","v":15036816,"vw":23.827854},{"c":23.6,"h":25.2,"l":23.55,"n":57388,"o":24.67,"t":"2024-12-11T05:00:00Z","v":8092518,"vw":24.334851},{"c":24.81,"h":26.03,"l":23.925,"n":48739,"o":24.1,"t":"2024-12-12T05:00:00Z","v":6309883,"vw":25.170168},{"c":25.59,"h":25.88,"l":24.25,"n":41273,"o":24.34,"t":"2024-12-13T05:00:00Z","v":4808764,"vw":25.397962},{"c":26.15,"h":27.06,"l":24.4,"n":58220,"o":25.74,"t":"2024-12-16T05:00:00Z","v":7075874,"vw":26.006835},{"c":24.77,"h":26.78,"l":24.51,"n":44016,"o":26,"t":"2024-12-17T05:00:00Z","v":5461407,"vw":25.1087},{"c":23.46,"h":25.46,"l":22.885,"n":45336,"o":24.67,"t":"2024-12-18T05:00:00Z","v":4937426,"vw":24.143945},{"c":22.88,"h":24.18,"l":21.91,"n":68607,"o":24,"t":"2024-12-19T05:00:00Z","v":9334511,"vw":22.691444},{"c":24.12,"h":24.47,"l":22.5735,"n":39767,"o":22.68,"t":"2024-12-20T05:00:00Z","v":6380383,"vw":23.863765},{"c":24.2,"h":24.3688,"l":23.28,"n":35383,"o":23.85,"t":"2024-12-23T05:00:00Z","v":4265487,"vw":23.949316},{"c":24.33,"h":24.62,"l":23.53,"n":16082,"o":24.13,"t":"2024-12-24T05:00:00Z","v":1697156,"vw":24.168079},{"c":24.33,"h":24.46,"l":23.67,"n":22976,"o":24.3,"t":"2024-12-26T05:00:00Z","v":2657261,"vw":24.235726},{"c":22.9,"h":24.84,"l":22.65,"n":42830,"o":24.05,"t":"2024-12-27T05:00:00Z","v":5036644,"vw":23.198646},{"c":22.51,"h":22.99,"l":22.05,"n":38098,"o":22.35,"t":"2024-12-30T05:00:00Z","v":4244006,"vw":22.52476},{"c":22.21,"h":22.82,"l":22.07,"n":32313,"o":22.58,"t":"2024-12-31T05:00:00Z","v":3816138,"vw":22.338105},{"c":23.37,"h":23.65,"l":22.37,"n":38703,"o":22.51,"t":"2025-01-02T05:00:00Z","v":4201170,"vw":23.20517},{"c":24.32,"h":25.37,"l":23.45,"n":52054,"o":23.75,"t":"2025-01-03T05:00:00Z","v":6441726,"vw":24.710888},{"c":25.48,"h":26.09,"l":24.5,"n":55994,"o":24.89,"t":"2025-01-06T05:00:00Z","v":6592466,"vw":25.420737},{"c":25.06,"h":26.24,"l":24.42,"n":43571,"o":25.6,"t":"2025-01-07T05:00:00Z","v":4844026,"vw":24.983904},{"c":24.38,"h":24.77,"l":23.53,"n":40785,"o":24.22,"t":"2025-01-08T05:00:00Z","v":6433809,"vw":24.083282},{"c":23.58,"h":24.14,"l":22.84,"n":39588,"o":23.9,"t":"2025-01-10T05:00:00Z","v":4714934,"vw":23.52824},{"c":23.03,"h":23.27,"l":21.57,"n":51808,"o":23.1,"t":"2025-01-13T05:00:00Z","v":5348614,"vw":22.361948},{"c":22.3,"h":24.4199,"l":22.17,"n":41537,"o":23.69,"t":"2025-01-14T05:00:00Z","v":5132077,"vw":22.773625},{"c":22.65,"h":23.81,"l":22.65,"n":36065,"o":23.25,"t":"2025-01-15T05:00:00Z","v":3403598,"vw":23.166771},{"c":23.56,"h":23.73,"l":22.82,"n":30582,"o":23.27,"t":"2025-01-16T05:00:00Z","v":3024762,"vw":23.424554},{"c":23.92,"h":25.22,"l":23.6905,"n":42952,"o":24.25,"t":"2025-01-17T05:00:00Z","v":5494830,"vw":24.260048},{"c":25.75,"h":25.9,"l":23.33,"n":52019,"o":24.16,"t":"2025-01-21T05:00:00Z","v":7224246,"vw":25.145718},{"c":25.53,"h":27.56,"l":25.47,"n":52861,"o":26.95,"t":"2025-01-22T05:00:00Z","v":8185969,"vw":26.206902},{"c":27.67,"h":28.25,"l":24.55,"n":73482,"o":25.1,"t":"2025-01-23T05:00:00Z","v":9690940,"vw":27.204377},{"c":29.81,"h":29.825,"l":27.72,"n":90061,"o":27.72,"t":"2025-01-24T05:00:00Z","v":12243973,"vw":29.210255},{"c":22.42,"h":24.82,"l":21,"n":150000,"o":24.63,"t":"2025-01-27T05:00:00Z","v":21453211,"vw":22.422136},{"c":20.4,"h":22.79,"l":19.82,"n":98851,"o":22.79,"t":"2025-01-28T05:00:00Z","v":16582402,"vw":20.787862},{"c":22.38,"h":22.79,"l":21.07,"n":75000,"o":21.1,"t":"2025-01-29T05:00:00Z","v":9895866,"vw":22.117035},{"c":23.52,"h":24.16,"l":23.03,"n":52706,"o":23.12,"t":"2025-01-30T05:00:00Z","v":7167929,"vw":23.599295},{"c":23.58,"h":24.55,"l":23.15,"n":48593,"o":23.43,"t":"2025-01-31T05:00:00Z","v":6091014,"vw":23.817655},{"c":23.57,"h":24.54,"l":21.9,"n":43177,"o":22,"t":"2025-02-03T05:00:00Z","v":5289130,"vw":23.698915},{"c":23.11,"h":24.12,"l":23.0493,"n":34937,"o":23.61,"t":"2025-02-04T05:00:00Z","v":3238823,"vw":23.416703},{"c":24.26,"h":25.31,"l":23.69,"n":45293,"o":23.89,"t":"2025-02-05T05:00:00Z","v":5364854,"vw":24.549381},{"c":24.78,"h":25.41,"l":24.1,"n":40141,"o":24.37,"t":"2025-02-06T05:00:00Z","v":4140785,"vw":24.566639},{"c":24.78,"h":25.46,"l":24.08,"n":34975,"o":24.93,"t":"2025-02-07T05:00:00Z","v":4074331,"vw":24.669784},{"c":25.39,"h":25.598,"l":24.5,"n":29831,"o":24.85,"t":"2025-02-10T05:00:00Z","v":3009189,"vw":25.260977},{"c":24.07,"h":25.06,"l":24.04,"n":36134,"o":24.54,"t":"2025-02-11T05:00:00Z","v":4440635,"vw":24.291053},{"c":23.48,"h":23.87,"l":23.1,"n":31719,"o":23.49,"t":"2025-02-12T05:00:00Z","v":3008106,"vw":23.445975},{"c":24.71,"h":24.7469,"l":23.52,"n":40591,"o":24.03,"t":"2025-02-13T05:00:00Z","v":4872677,"vw":24.334361},{"c":25.41,"h":25.64,"l":24.4,"n":33015,"o":24.78,"t":"2025-02-14T05:00:00Z","v":4476296,"vw":25.322045},{"c":26.02,"h":26.6,"l":24.885,"n":38490,"o":25.4,"t":"2025-02-18T05:00:00Z","v":5065798,"vw":26.053028},{"c":26.5,"h":26.79,"l":25.42,"n":35107,"o":25.91,"t":"2025-02-19T05:00:00Z","v":3356473,"vw":26.304602},{"c":25.99,"h":27.8,"l":25.48,"n":49636,"o":27.25,"t":"2025-02-20T05:00:00Z","v":6353044,"vw":26.227489},{"c":24.17,"h":26.63,"l":24,"n":43128,"o":26.5,"t":"2025-02-21T05:00:00Z","v":4801353,"vw":24.720775},{"c":22.7,"h":24.23,"l":21.73,"n":73362,"o":24.21,"t":"2025-02-24T05:00:00Z","v":8496762,"vw":22.733593},{"c":21.97,"h":22.71,"l":20.69,"n":65083,"o":22.65,"t":"2025-02-25T05:00:00Z","v":8031782,"vw":21.647181},{"c":23.4,"h":23.95,"l":22.6998,"n":48410,"o":22.91,"t":"2025-02-26T05:00:00Z","v":5152034,"vw":23.416372},{"c":23.04,"h":24.76,"l":22.7,"n":75683,"o":23.79,"t":"2025-02-27T05:00:00Z","v":9853734,"vw":23.592749},{"c":24.02,"h":24.22,"l":22.33,"n":104236,"o":23.36,"t":"2025-02-28T05:00:00Z","v":11936050,"vw":23.486735},{"c":23.42,"h":25.31,"l":23.05,"n":91270,"o":24.38,"t":"2025-03-03T05:00:00Z","v":9017969,"vw":24.170955},{"c":22.7,"h":23.14,"l":20.25,"n":107346,"o":21.99,"t":"2025-03-04T05:00:00Z","v":12901050,"vw":21.896491},{"c":24.12,"h":24.375,"l":22.25,"n":67051,"o":23.04,"t":"2025-03-05T05:00:00Z","v":6891716,"vw":23.623108},{"c":22.39,"h":24.28,"l":21.74,"n":66332,"o":23.29,"t":"2025-03-06T05:00:00Z","v":7825223,"vw":22.643271},{"c":23.08,"h":23.425,"l":21.56,"n":52082,"o":22.96,"t":"2025-03-07T05:00:00Z","v":5728183,"vw":22.677743},{"c":22.62,"h":23.29,"l":22.04,"n":51546,"o":22.38,"t":"2025-03-10T04:00:00Z","v":5498023,"vw":22.544708},{"c":25,"h":25.23,"l":22.62,"n":61937,"o":22.69,"t":"2025-03-11T04:00:00Z","v":6878853,"vw":24.342482},{"c":24.55,"h":25.86,"l":24.2,"n":47433,"o":25.49,"t":"2025-03-12T04:00:00Z","v":5797017,"vw":24.791312},{"c":23.93,"h":24.6314,"l":23.66,"n":48405,"o":24.5,"t":"2025-03-13T04:00:00Z","v":4922129,"vw":24.009956},{"c":24.47,"h":25.07,"l":24.0132,"n":43720,"o":24.37,"t":"2025-03-14T04:00:00Z","v":4503877,"vw":24.439878},{"c":24.19,"h":25.28,"l":24.07,"n":38877,"o":24.4,"t":"2025-03-17T04:00:00Z","v":4471217,"vw":24.531755},{"c":23.81,"h":24,"l":22.39,"n":49273,"o":23.25,"t":"2025-03-18T04:00:00Z","v":5423634,"vw":23.505924},{"c":24.31,"h":25.155,"l":23.3,"n":40314,"o":23.645,"t":"2025-03-19T04:00:00Z","v":4565113,"vw":24.460123},{"c":25.41,"h":26.53,"l":24.55,"n":98205,"o":25.2,"t":"2025-03-20T04:00:00Z","v":11365417,"vw":25.720247},{"c":23.95,"h":25.1477,"l":23.23,"n":53066,"o":25,"t":"2025-03-21T04:00:00Z","v":7839384,"vw":24.050427},{"c":23.03,"h":24.54,"l":23.005,"n":55122,"o":24.49,"t":"2025-03-24T04:00:00Z","v":5737957,"vw":23.66342},{"c":23.11,"h":23.75,"l":22.8101,"n":36234,"o":23,"t":"2025-03-25T04:00:00Z","v":3695709,"vw":23.252433},{"c":22.28,"h":23.68,"l":22.065,"n":44636,"o":23.08,"t":"2025-03-26T04:00:00Z","v":4826334,"vw":22.440579},{"c":21.99,"h":22.11,"l":21.13,"n":40784,"o":22,"t":"2025-03-27T04:00:00Z","v":4480298,"vw":21.806175},{"c":20.33,"h":22.03,"l":20.03,"n":65276,"o":21.42,"t":"2025-03-28T04:00:00Z","v":7790934,"vw":20.555348},{"c":19.66,"h":20.05,"l":19.18,"n":65337,"o":19.5,"t":"2025-03-31T04:00:00Z","v":6767390,"vw":19.643025},{"c":21.24,"h":21.38,"l":19.72,"n":49023,"o":19.86,"t":"2025-04-01T04:00:00Z","v":6294371,"vw":20.817061},{"c":21.12,"h":21.58,"l":20.38,"n":37961,"o":20.55,"t":"2025-04-02T04:00:00Z","v":3612103,"vw":21.055509},{"c":19.34,"h":20.0972,"l":18.59,"n":54695,"o":19.45,"t":"2025-04-03T04:00:00Z","v":6468409,"vw":19.256322},{"c":16.6,"h":18.13,"l":15.8,"n":117067,"o":18.11,"t":"2025-04-04T04:00:00Z","v":16343628,"vw":16.611781},{"c":17.24,"h":18.5,"l":15.3,"n":69678,"o":15.5,"t":"2025-04-07T04:00:00Z","v":10308013,"vw":17.121627},{"c":17.02,"h":18.57,"l":16.36,"n":60654,"o":18.57,"t":"2025-04-08T04:00:00Z","v":8091821,"vw":17.343986},{"c":17.87,"h":18.61,"l":15.15,"n":107366,"o":15.98,"t":"2025-04-09T04:00:00Z","v":13332774,"vw":16.827619},{"c":16.85,"h":17.808,"l":16.314,"n":70110,"o":17.33,"t":"2025-04-10T04:00:00Z","v":8235862,"vw":16.856241},{"c":17.64,"h":17.77,"l":16.58,"n":46623,"o":16.62,"t":"2025-04-11T04:00:00Z","v":6741530,"vw":17.393178},{"c":17.9,"h":18.42,"l":17.33,"n":50393,"o":18.2,"t":"2025-04-14T04:00:00Z","v":6064732,"vw":17.899702},{"c":18.31,"h":18.9,"l":17.87,"n":41788,"o":17.87,"t":"2025-04-15T04:00:00Z","v":4321328,"vw":18.362921},{"c":17.83,"h":18.01,"l":17.23,"n":42761,"o":17.59,"t":"2025-04-16T04:00:00Z","v":4660106,"vw":17.704429},{"c":17,"h":17.9,"l":16.85,"n":41693,"o":17.79,"t":"2025-04-17T04:00:00Z","v":6155490,"vw":17.104941},{"c":16.38,"h":16.93,"l":16.01,"n":41069,"o":16.64,"t":"2025-04-21T04:00:00Z","v":4437443,"vw":16.351445},{"c":16.88,"h":17.35,"l":16.43,"n":35578,"o":16.45,"t":"2025-04-22T04:00:00Z","v":3801638,"vw":16.941476},{"c":17.26,"h":18.7,"l":17.16,"n":52808,"o":18,"t":"2025-04-23T04:00:00Z","v":6169282,"vw":17.777683},{"c":18.14,"h":18.41,"l":17.27,"n":41391,"o":17.27,"t":"2025-04-24T04:00:00Z","v":9676945,"vw":18.146775},{"c":18.93,"h":19.14,"l":17.96,"n":48997,"o":18.15,"t":"2025-04-25T04:00:00Z","v":5913362,"vw":18.809579},{"c":19.24,"h":19.515,"l":18.83,"n":47396,"o":18.92,"t":"2025-04-28T04:00:00Z","v":4634320,"vw":19.207037},{"c":18.91,"h":19.44,"l":18.72,"n":36003,"o":19.31,"t":"2025-04-29T04:00:00Z","v":3762724,"vw":18.982166},{"c":18.32,"h":18.51,"l":17.66,"n":59891,"o":18.16,"t":"2025-04-30T04:00:00Z","v":9363364,"vw":18.255676},{"c":16.81,"h":19,"l":16.75,"n":98225,"o":18.85,"t":"2025-05-01T04:00:00Z","v":12350727,"vw":17.255342},{"c":16.44,"h":17.23,"l":16.25,"n":86892,"o":17.23,"t":"2025-05-02T04:00:00Z","v":9813132,"vw":16.553436},{"c":16.32,"h":17.3,"l":16.29,"n":57036,"o":16.915,"t":"2025-05-05T04:00:00Z","v":6428073,"vw":16.722635},{"c":16.34,"h":16.63,"l":16.05,"n":50230,"o":16.09,"t":"2025-05-06T04:00:00Z","v":6675745,"vw":16.340164},{"c":16.53,"h":16.72,"l":16.18,"n":36352,"o":16.43,"t":"2025-05-07T04:00:00Z","v":5910659,"vw":16.478443},{"c":17.24,"h":17.7193,"l":16.47,"n":61755,"o":16.77,"t":"2025-05-08T04:00:00Z","v":11278438,"vw":17.241834},{"c":17.62,"h":17.635,"l":17.13,"n":35262,"o":17.37,"t":"2025-05-09T04:00:00Z","v":3473305,"vw":17.443491},{"c":18.91,"h":19.19,"l":18.452,"n":61117,"o":18.61,"t":"2025-05-12T04:00:00Z","v":6689067,"vw":18.848562},{"c":19.16,"h":19.48,"l":18.76,"n":49368,"o":19.2,"t":"2025-05-13T04:00:00Z","v":4949137,"vw":19.224674},{"c":20.25,"h":20.285,"l":19.3,"n":60301,"o":19.35,"t":"2025-05-14T04:00:00Z","v":6761740,"vw":19.992098},{"c":19.82,"h":20.155,"l":19.1803,"n":41295,"o":20.07,"t":"2025-05-15T04:00:00Z","v":4106040,"vw":19.724873},{"c":20.11,"h":20.2299,"l":19.69,"n":34331,"o":20,"t":"2025-05-16T04:00:00Z","v":6557324,"vw":20.042804},{"c":19.23,"h":19.5288,"l":18.78,"n":40138,"o":19.25,"t":"2025-05-19T04:00:00Z","v":4543843,"vw":19.137573},{"c":19.11,"h":19.58,"l":18.925,"n":29692,"o":19.29,"t":"2025-05-20T04:00:00Z","v":3205387,"vw":19.192532},{"c":18.21,"h":18.94,"l":18.08,"n":32901,"o":18.74,"t":"2025-05-21T04:00:00Z","v":3482188,"vw":18.381732},{"c":18.37,"h":18.39,"l":17.01,"n":43696,"o":17.68,"t":"2025-05-22T04:00:00Z","v":4648470,"vw":17.959747},{"c":19.48,"h":19.58,"l":17.85,"n":46355,"o":18,"t":"2025-05-23T04:00:00Z","v":5067611,"vw":19.277346},{"c":19.76,"h":19.84,"l":19.33,"n":39279,"o":19.73,"t":"2025-05-27T04:00:00Z","v":4052630,"vw":19.68008},{"c":19.59,"h":19.95,"l":19.17,"n":25521,"o":19.8,"t":"2025-05-28T04:00:00Z","v":2561826,"vw":19.517194},{"c":18.57,"h":19.81,"l":18.47,"n":42260,"o":19.77,"t":"2025-05-29T04:00:00Z","v":4626484,"vw":18.882958},{"c":18.47,"h":18.79,"l":18.16,"n":30445,"o":18.43,"t":"2025-05-30T04:00:00Z","v":3325316,"vw":18.499595},{"c":18.28,"h":18.72,"l":18.12,"n":33391,"o":18.55,"t":"2025-06-02T04:00:00Z","v":3497775,"vw":18.379289},{"c":20.41,"h":20.62,"l":18.391,"n":58902,"o":18.78,"t":"2025-06-03T04:00:00Z","v":7376720,"vw":20.015689},{"c":20.25,"h":21.3539,"l":20.06,"n":52336,"o":20.6,"t":"2025-06-04T04:00:00Z","v":6535853,"vw":20.404888},{"c":20.45,"h":21.12,"l":19.97,"n":47389,"o":20.34,"t":"2025-06-05T04:00:00Z","v":5333346,"vw":20.557539},{"c":21.78,"h":21.82,"l":20.81,"n":52502,"o":20.82,"t":"2025-06-06T04:00:00Z","v":5254144,"vw":21.606037},{"c":21.43,"h":22.1474,"l":21.36,"n":34341,"o":22,"t":"2025-06-09T04:00:00Z","v":3603659,"vw":21.548183},{"c":21.63,"h":22.23,"l":21.42,"n":41345,"o":21.6,"t":"2025-06-10T04:00:00Z","v":4701366,"vw":21.7728},{"c":22.53,"h":22.72,"l":21.61,"n":44717,"o":21.73,"t":"2025-06-11T04:00:00Z","v":4465645,"vw":22.3598},{"c":22.25,"h":22.41,"l":21.82,"n":39931,"o":22.02,"t":"2025-06-12T04:00:00Z","v":3998110,"vw":22.173465},{"c":21.95,"h":22.17,"l":21.41,"n":32168,"o":21.5,"t":"2025-06-13T04:00:00Z","v":2815696,"vw":21.881459},{"c":22.91,"h":23,"l":22.07,"n":41279,"o":22.36,"t":"2025-06-16T04:00:00Z","v":5358819,"vw":22.727022},{"c":21.34,"h":22.25,"l":21.27,"n":42610,"o":21.61,"t":"2025-06-17T04:00:00Z","v":4143030,"vw":21.583964},{"c":21.5,"h":21.815,"l":20.93,"n":37686,"o":21.02,"t":"2025-06-18T04:00:00Z","v":5149375,"vw":21.485435},{"c":21.75,"h":21.84,"l":21.41,"n":29291,"o":21.71,"t":"2025-06-20T04:00:00Z","v":2972739,"vw":21.680283},{"c":22.56,"h":22.79,"l":21.43,"n":40267,"o":21.805,"t":"2025-06-23T04:00:00Z","v":3685315,"vw":22.409055},{"c":22.95,"h":23.07,"l":22.09,"n":40488,"o":22.94,"t":"2025-06-24T04:00:00Z","v":4609652,"vw":22.624415},{"c":21.6,"h":23,"l":21.55,"n":40266,"o":23,"t":"2025-06-25T04:00:00Z","v":4071949,"vw":22.00141},{"c":22.33,"h":22.335,"l":21.5,"n":39809,"o":21.84,"t":"2025-06-26T04:00:00Z","v":4175303,"vw":22.023953},{"c":22.18,"h":22.78,"l":21.86,"n":35171,"o":22.65,"t":"2025-06-27T04:00:00Z","v":5084091,"vw":22.300317},{"c":23.92,"h":24.91,"l":23.55,"n":104105,"o":24.65,"t":"2025-06-30T04:00:00Z","v":11413284,"vw":24.073996},{"c":22.13,"h":23.7,"l":21.52,"n":86696,"o":23.42,"t":"2025-07-01T04:00:00Z","v":10357372,"vw":22.14364},{"c":22.56,"h":23.21,"l":21.88,"n":50228,"o":22.33,"t":"2025-07-02T04:00:00Z","v":5431820,"vw":22.64331},{"c":24.24,"h":24.6165,"l":22.81,"n":42166,"o":22.81,"t":"2025-07-03T04:00:00Z","v":4391006,"vw":24.09613},{"c":24.36,"h":24.84,"l":23.75,"n":66298,"o":23.99,"t":"2025-07-07T04:00:00Z","v":6809253,"vw":24.386818},{"c":24.3,"h":24.85,"l":23.94,"n":50772,"o":24.22,"t":"2025-07-08T04:00:00Z","v":4644295,"vw":24.362356},{"c":28.71,"h":29.4399,"l":25.84,"n":157939,"o":26.08,"t":"2025-07-09T04:00:00Z","v":21937375,"vw":28.189069},{"c":25.85,"h":26.76,"l":25.252,"n":146641,"o":26.26,"t":"2025-07-10T04:00:00Z","v":18557279,"vw":26.026345},{"c":25.4,"h":26.08,"l":24.94,"n":73553,"o":25.73,"t":"2025-07-11T04:00:00Z","v":7239828,"vw":25.514007},{"c":25.96,"h":26.35,"l":25.3,"n":61487,"o":25.6,"t":"2025-07-14T04:00:00Z","v":7162793,"vw":25.811816},{"c":25.31,"h":26.4899,"l":25.11,"n":60928,"o":26.35,"t":"2025-07-15T04:00:00Z","v":7000848,"vw":25.58417},{"c":24.69,"h":25.38,"l":24.14,"n":59415,"o":25.23,"t":"2025-07-16T04:00:00Z","v":6374617,"vw":24.573959},{"c":24.31,"h":25.42,"l":24.31,"n":49050,"o":24.69,"t":"2025-07-17T04:00:00Z","v":5813230,"vw":24.652757},{"c":24.99,"h":25.0175,"l":24.04,"n":43513,"o":24.44,"t":"2025-07-18T04:00:00Z","v":4998881,"vw":24.715833},{"c":25.36,"h":26.37,"l":25.2,"n":60037,"o":25.38,"t":"2025-07-21T04:00:00Z","v":6665568,"vw":25.736382},{"c":25.93,"h":26.03,"l":24.385,"n":39933,"o":25.31,"t":"2025-07-22T04:00:00Z","v":5071014,"vw":25.47052},{"c":26.89,"h":26.93,"l":25.74,"n":57629,"o":26.275,"t":"2025-07-23T04:00:00Z","v":6069066,"vw":26.461024},{"c":33.06,"h":33.91,"l":29.9,"n":285086,"o":30.45,"t":"2025-07-24T04:00:00Z","v":39241177,"vw":32.550618},{"c":34.34,"h":34.7788,"l":33.21,"n":133721,"o":33.55,"t":"2025-07-25T04:00:00Z","v":16435605,"vw":34.178114},{"c":34.78,"h":34.9,"l":33.51,"n":101484,"o":34.9,"t":"2025-07-28T04:00:00Z","v":12965154,"vw":34.312703},{"c":34.75,"h":35.56,"l":34,"n":80045,"o":34.49,"t":"2025-07-29T04:00:00Z","v":9682541,"vw":34.832257},{"c":37.62,"h":38.08,"l":34.54,"n":121444,"o":35.09,"t":"2025-07-30T04:00:00Z","v":16357451,"vw":36.96761},{"c":37.39,"h":39.09,"l":36.81,"n":153788,"o":37,"t":"2025-07-31T04:00:00Z","v":18527497,"vw":37.908},{"c":36.72,"h":38.03,"l":32.52,"n":144700,"o":32.74,"t":"2025-08-01T04:00:00Z","v":17502356,"vw":36.184743},{"c":36.1,"h":37.8,"l":35,"n":82467,"o":37.72,"t":"2025-08-04T04:00:00Z","v":7913773,"vw":35.898127},{"c":37.61,"h":39.15,"l":36.38,"n":105092,"o":36.51,"t":"2025-08-05T04:00:00Z","v":12722158,"vw":38.066366},{"c":38.86,"h":39.75,"l":37.8,"n":84330,"o":38.01,"t":"2025-08-06T04:00:00Z","v":9392535,"vw":38.938158},{"c":36.8,"h":39.8543,"l":35.85,"n":88264,"o":39.35,"t":"2025-08-07T04:00:00Z","v":9586820,"vw":37.134},{"c":36.8,"h":37.86,"l":36.47,"n":51640,"o":37.16,"t":"2025-08-08T04:00:00Z","v":4753468,"vw":37.022608},{"c":37.65,"h":38.57,"l":36.8,"n":61885,"o":37.125,"t":"2025-08-11T04:00:00Z","v":5760425,"vw":37.740118},{"c":41.25,"h":41.715,"l":38.18,"n":118556,"o":38.52,"t":"2025-08-12T04:00:00Z","v":13313228,"vw":40.414713},{"c":44.08,"h":46.5,"l":42.65,"n":167702,"o":43,"t":"2025-08-13T04:00:00Z","v":17088506,"vw":44.473217},{"c":45.11,"h":45.18,"l":41.4204,"n":93034,"o":41.46,"t":"2025-08-14T04:00:00Z","v":9761083,"vw":43.813246},{"c":45.28,"h":47.2099,"l":43.72,"n":115617,"o":46.11,"t":"2025-08-15T04:00:00Z","v":12431934,"vw":45.727612},{"c":46.5,"h":47.12,"l":44.75,"n":86426,"o":45.4,"t":"2025-08-18T04:00:00Z","v":9804556,"vw":46.292771},{"c":43.1,"h":46.3,"l":41.92,"n":114171,"o":45.98,"t":"2025-08-19T04:00:00Z","v":12378454,"vw":43.182536},{"c":44.51,"h":44.88,"l":40.56,"n":119866,"o":41.8,"t":"2025-08-20T04:00:00Z","v":14718454,"vw":43.138904},{"c":44.83,"h":45.8,"l":43.62,"n":75181,"o":43.76,"t":"2025-08-21T04:00:00Z","v":9620702,"vw":44.66874},{"c":48.54,"h":48.97,"l":44.64,"n":130735,"o":44.8,"t":"2025-08-22T04:00:00Z","v":13924040,"vw":48.049953},{"c":49.35,"h":49.83,"l":47.83,"n":92440,"o":48.45,"t":"2025-08-25T04:00:00Z","v":10668121,"vw":49.06514},{"c":49.94,"h":51.01,"l":48.94,"n":84771,"o":49.01,"t":"2025-08-26T04:00:00Z","v":9307891,"vw":50.031298},{"c":50.85,"h":50.97,"l":49.25,"n":70675,"o":49.46,"t":"2025-08-27T04:00:00Z","v":6844380,"vw":50.332688},{"c":54.8,"h":55.07,"l":51.02,"n":125075,"o":51.95,"t":"2025-08-28T04:00:00Z","v":13062600,"vw":53.900546},{"c":52.94,"h":54.524,"l":52.59,"n":104446,"o":53.88,"t":"2025-08-29T04:00:00Z","v":10194786,"vw":53.263599},{"c":51.35,"h":52.1191,"l":48.87,"n":107990,"o":50,"t":"2025-09-02T04:00:00Z","v":10226501,"vw":50.785056},{"c":52.45,"h":53.35,"l":50.05,"n":83137,"o":51.885,"t":"2025-09-03T04:00:00Z","v":7663283,"vw":51.955522},{"c":54.91,"h":55.25,"l":52.75,"n":80581,"o":52.75,"t":"2025-09-04T04:00:00Z","v":9831926,"vw":54.356161},{"c":57.07,"h":57.33,"l":54.37,"n":97410,"o":56.44,"t":"2025-09-05T04:00:00Z","v":9228833,"vw":56.110281},{"c":53.44,"h":58.7489,"l":53.32,"n":105287,"o":57.48,"t":"2025-09-08T04:00:00Z","v":8561081,"vw":55.557828},{"c":55,"h":55.8,"l":52,"n":116442,"o":54,"t":"2025-09-09T04:00:00Z","v":10151280,"vw":54.256134},{"c":62.96,"h":65.63,"l":60,"n":227181,"o":60.13,"t":"2025-09-10T04:00:00Z","v":21923952,"vw":63.449335},{"c":67.29,"h":68.7405,"l":63.85,"n":134032,"o":64.11,"t":"2025-09-11T04:00:00Z","v":12241292,"vw":67.076265},{"c":67.26,"h":67.26,"l":62.6201,"n":137011,"o":66.015,"t":"2025-09-12T04:00:00Z","v":13499559,"vw":65.175053},{"c":67.02,"h":68.5499,"l":63.94,"n":116252,"o":68,"t":"2025-09-15T04:00:00Z","v":11143558,"vw":65.669511},{"c":73.29,"h":73.42,"l":69.9366,"n":158431,"o":71.85,"t":"2025-09-16T04:00:00Z","v":14054637,"vw":72.06014},{"c":79.67,"h":80.7107,"l":72.35,"n":178672,"o":73.75,"t":"2025-09-17T04:00:00Z","v":16355518,"vw":77.293456},{"c":80.97,"h":84.02,"l":77.61,"n":167667,"o":80.5,"t":"2025-09-18T04:00:00Z","v":15379834,"vw":81.235676},{"c":84.93,"h":85.4,"l":81.605,"n":151128,"o":84,"t":"2025-09-19T04:00:00Z","v":16593580,"vw":84.138912},{"c":86.27,"h":86.89,"l":81,"n":137382,"o":83.73,"t":"2025-09-22T04:00:00Z","v":10907745,"vw":84.053073},{"c":77.38,"h":86,"l":75.6,"n":257279,"o":82,"t":"2025-09-23T04:00:00Z","v":22135766,"vw":79.532746},{"c":69.18,"h":69.57,"l":64.272,"n":363504,"o":69.28,"t":"2025-09-24T04:00:00Z","v":33315669,"vw":67.177609},{"c":68.69,"h":69.4892,"l":61.37,"n":210535,"o":63,"t":"2025-09-25T04:00:00Z","v":17712779,"vw":66.191039},{"c":70.32,"h":71.46,"l":66.62,"n":115118,"o":67.25,"t":"2025-09-26T04:00:00Z","v":9355488,"vw":69.334861},{"c":73.6,"h":75.55,"l":71.92,"n":141721,"o":72.91,"t":"2025-09-29T04:00:00Z","v":10757895,"vw":74.099625},{"c":84.57,"h":85.67,"l":70.89,"n":254691,"o":72.6,"t":"2025-09-30T04:00:00Z","v":25107878,"vw":80.164902},{"c":90.19,"h":91.23,"l":82.67,"n":237131,"o":82.67,"t":"2025-10-01T04:00:00Z","v":20299800,"vw":87.151863},{"c":88,"h":92.16,"l":85.03,"n":169547,"o":89.14,"t":"2025-10-02T04:00:00Z","v":15349226,"vw":88.591157},{"c":90.29,"h":93.8,"l":86.5,"n":132185,"o":88.96,"t":"2025-10-03T04:00:00Z","v":14071010,"vw":90.613806},{"c":86.97,"h":95.695,"l":86.27,"n":137783,"o":92.99,"t":"2025-10-06T04:00:00Z","v":12271429,"vw":89.166401},{"c":86.06,"h":92.34,"l":83.47,"n":116182,"o":88.83,"t":"2025-10-07T04:00:00Z","v":10816906,"vw":87.357426},{"c":87.58,"h":90,"l":85.5,"n":88939,"o":88.15,"t":"2025-10-08T04:00:00Z","v":7972917,"vw":87.396235},{"c":86.65,"h":89.44,"l":85.08,"n":95143,"o":87.71,"t":"2025-10-09T04:00:00Z","v":8237133,"vw":87.102896},{"c":86.87,"h":92.73,"l":85.11,"n":145460,"o":86.1,"t":"2025-10-10T04:00:00Z","v":13482608,"vw":88.864722},{"c":109.91,"h":115.21,"l":102.339,"n":358836,"o":105.99,"t":"2025-10-13T04:00:00Z","v":28744790,"vw":110.177402},{"c":114.06,"h":116.88,"l":101.55,"n":184525,"o":107.58,"t":"2025-10-14T04:00:00Z","v":14160852,"vw":109.750905},{"c":116.58,"h":125.745,"l":115.93,"n":197965,"o":120.81,"t":"2025-10-15T04:00:00Z","v":16734878,"vw":120.212903},{"c":115.09,"h":122.9,"l":112.72,"n":169161,"o":119.44,"t":"2025-10-16T04:00:00Z","v":13381977,"vw":116.856128},{"c":111.5,"h":114.21,"l":106.35,"n":144948,"o":112.4,"t":"2025-10-17T04:00:00Z","v":10327219,"vw":110.824825},{"c":109.06,"h":119.6,"l":108.2062,"n":115917,"o":116.14,"t":"2025-10-20T04:00:00Z","v":8369791,"vw":113.799649},{"c":104.38,"h":108.92,"l":98.46,"n":146559,"o":108.35,"t":"2025-10-21T04:00:00Z","v":9654837,"vw":102.307877},{"c":94.37,"h":103.62,"l":88.23,"n":224827,"o":100.68,"t":"2025-10-22T04:00:00Z","v":16244395,"vw":93.748815},{"c":101.42,"h":103.81,"l":93.23,"n":134766,"o":94.24,"t":"2025-10-23T04:00:00Z","v":8228065,"vw":99.430233},{"c":110.38,"h":111.37,"l":104.25,"n":142582,"o":106,"t":"2025-10-24T04:00:00Z","v":10390165,"vw":108.901493},{"c":108.53,"h":113.1647,"l":103,"n":137820,"o":112.66,"t":"2025-10-27T04:00:00Z","v":9114364,"vw":107.793762},{"c":113.28,"h":113.52,"l":105.84,"n":173533,"o":108,"t":"2025-10-28T04:00:00Z","v":12989327,"vw":110.136272},{"c":133.71,"h":144.2,"l":122.2201,"n":338038,"o":129.3,"t":"2025-10-29T04:00:00Z","v":26830167,"vw":135.51128},{"c":127.85,"h":137.045,"l":127.11,"n":198892,"o":131.96,"t":"2025-10-30T04:00:00Z","v":18005473,"vw":130.903634},{"c":132.16,"h":135.01,"l":121.3,"n":186659,"o":131.69,"t":"2025-10-31T04:00:00Z","v":17365236,"vw":128.535781},{"c":142.37,"h":147.82,"l":131.5,"n":211998,"o":132.52,"t":"2025-11-03T05:00:00Z","v":17283314,"vw":141.646519},{"c":129.05,"h":139.88,"l":128.01,"n":193673,"o":132.52,"t":"2025-11-04T05:00:00Z","v":17492406,"vw":133.882164},{"c":141.41,"h":146.45,"l":133.3,"n":190954,"o":133.85,"t":"2025-11-05T05:00:00Z","v":14957902,"vw":141.829011},{"c":136.86,"h":144.42,"l":133.8301,"n":147720,"o":141.01,"t":"2025-11-06T05:00:00Z","v":10155259,"vw":137.978366},{"c":135.21,"h":135.94,"l":123.24,"n":179478,"o":131.71,"t":"2025-11-07T05:00:00Z","v":15641981,"vw":128.731721},{"c":139.23,"h":147.86,"l":135.51,"n":146031,"o":141.97,"t":"2025-11-10T05:00:00Z","v":10819596,"vw":140.662542},{"c":127.07,"h":136.75,"l":125.55,"n":146282,"o":136.64,"t":"2025-11-11T05:00:00Z","v":11211905,"vw":129.851351},{"c":126.72,"h":131.015,"l":118.64,"n":148076,"o":130.34,"t":"2025-11-12T05:00:00Z","v":10322374,"vw":123.720337},{"c":103.55,"h":124,"l":98.39,"n":324822,"o":123.42,"t":"2025-11-13T05:00:00Z","v":28921745,"vw":105.331156},{"c":111.89,"h":118.65,"l":93.8693,"n":271516,"o":95.88,"t":"2025-11-14T05:00:00Z","v":23932699,"vw":110.894736},{"c":107.11,"h":113.75,"l":103.66,"n":140360,"o":107.15,"t":"2025-11-17T05:00:00Z","v":11691600,"vw":108.187692},{"c":104.97,"h":112.07,"l":103,"n":162846,"o":103.67,"t":"2025-11-18T05:00:00Z","v":13050644,"vw":106.998234},{"c":108.93,"h":115.38,"l":103.35,"n":161924,"o":105,"t":"2025-11-19T05:00:00Z","v":13815263,"vw":110.153206},{"c":93.38,"h":118.58,"l":92.36,"n":225772,"o":113.1,"t":"2025-11-20T05:00:00Z","v":20222062,"vw":104.456196},{"c":89.99,"h":94.5,"l":76,"n":376005,"o":94.02,"t":"2025-11-21T05:00:00Z","v":37673045,"vw":85.494589},{"c":95.56,"h":97.3,"l":89.1901,"n":198281,"o":90.13,"t":"2025-11-24T05:00:00Z","v":27792563,"vw":95.035012},{"c":94.29,"h":94.91,"l":85.2,"n":136667,"o":92.69,"t":"2025-11-25T05:00:00Z","v":12313941,"vw":91.077347},{"c":101.14,"h":102.65,"l":92,"n":158219,"o":99.86,"t":"2025-11-26T05:00:00Z","v":13297213,"vw":98.043283},{"c":109.24,"h":109.25,"l":102.5,"n":101735,"o":104.2,"t":"2025-11-28T05:00:00Z","v":8135564,"vw":106.582811},{"c":98.93,"h":110.84,"l":98.905,"n":134232,"o":107.08,"t":"2025-12-01T05:00:00Z","v":13076038,"vw":102.827015},{"c":105,"h":109.55,"l":101,"n":169353,"o":101.64,"t":"2025-12-02T05:00:00Z","v":15929156,"vw":106.552238},{"c":102.5,"h":104.7,"l":99.12,"n":97136,"o":102.425,"t":"2025-12-03T05:00:00Z","v":8390723,"vw":102.371051},{"c":118.09,"h":119.6399,"l":101.54,"n":217519,"o":102.92,"t":"2025-12-04T05:00:00Z","v":20119642,"vw":113.24515},{"c":119.18,"h":119.825,"l":112.53,"n":159427,"o":115.5,"t":"2025-12-05T05:00:00Z","v":13499667,"vw":117.527969},{"c":111.79,"h":119.8971,"l":108.14,"n":147758,"o":119.75,"t":"2025-12-08T05:00:00Z","v":11757521,"vw":112.073541},{"c":109.44,"h":113.3096,"l":108.08,"n":96524,"o":110.385,"t":"2025-12-09T05:00:00Z","v":7040791,"vw":110.661137},{"c":101.29,"h":107.5,"l":100.05,"n":159748,"o":106.59,"t":"2025-12-10T05:00:00Z","v":13918601,"vw":102.780942},{"c":108.99,"h":110.29,"l":96.5,"n":114454,"o":100,"t":"2025-12-11T05:00:00Z","v":9207746,"vw":104.39926},{"c":94.98,"h":107.1,"l":94.24,"n":186247,"o":105,"t":"2025-12-12T05:00:00Z","v":16395435,"vw":98.894918},{"c":89.58,"h":97,"l":89.11,"n":157282,"o":96.48,"t":"2025-12-15T05:00:00Z","v":10991730,"vw":92.948132},{"c":87.61,"h":89.1,"l":83.31,"n":211281,"o":88.15,"t":"2025-12-16T05:00:00Z","v":18058588,"vw":85.826651},{"c":76.97,"h":90.5,"l":75.7,"n":222207,"o":88.3,"t":"2025-12-17T05:00:00Z","v":18163563,"vw":79.941411},{"c":80.21,"h":85.3,"l":78.73,"n":159777,"o":82.91,"t":"2025-12-18T05:00:00Z","v":13399986,"vw":81.449316},{"c":88.82,"h":90.2999,"l":81.3,"n":174244,"o":81.81,"t":"2025-12-19T05:00:00Z","v":17699662,"vw":87.951609},{"c":92.26,"h":96.49,"l":89.4,"n":107175,"o":93.9,"t":"2025-12-22T05:00:00Z","v":8379840,"vw":92.184943},{"c":91.43,"h":93.4029,"l":88.6602,"n":77064,"o":91.2,"t":"2025-12-23T05:00:00Z","v":5379304,"vw":90.730739},{"c":91.88,"h":92.293,"l":89.6,"n":30855,"o":91.18,"t":"2025-12-24T05:00:00Z","v":1791912,"vw":91.335379},{"c":90.18,"h":92.545,"l":88.33,"n":55410,"o":92.5,"t":"2025-12-26T05:00:00Z","v":3850820,"vw":90.228821},{"c":88.41,"h":92.53,"l":85.63,"n":103714,"o":87,"t":"2025-12-29T05:00:00Z","v":7680824,"vw":88.08028},{"c":87.26,"h":90.17,"l":85.88,"n":69137,"o":88.92,"t":"2025-12-30T05:00:00Z","v":5043848,"vw":87.654599},{"c":86.89,"h":88.98,"l":84.14,"n":65312,"o":87.525,"t":"2025-12-31T05:00:00Z","v":5464669,"vw":86.714851},{"c":98.69,"h":98.85,"l":88.86,"n":143289,"o":90.57,"t":"2026-01-02T05:00:00Z","v":11573656,"vw":95.655489},{"c":103.87,"h":107.35,"l":100.51,"n":155302,"o":104,"t":"2026-01-05T05:00:00Z","v":11356073,"vw":104.017631},{"c":103.05,"h":107.4399,"l":98.38,"n":138488,"o":105,"t":"2026-01-06T05:00:00Z","v":11218572,"vw":101.98883},{"c":108,"h":112.3416,"l":103.7501,"n":154375,"o":107.65,"t":"2026-01-07T05:00:00Z","v":15065589,"vw":109.11872},{"c":121.84,"h":128.02,"l":116.16,"n":292672,"o":121.11,"t":"2026-01-08T05:00:00Z","v":25328563,"vw":122.035348},{"c":134.07,"h":136.8,"l":121.4621,"n":186893,"o":122.11,"t":"2026-01-09T05:00:00Z","v":15572916,"vw":129.553262},{"c":136.87,"h":138.17,"l":128.45,"n":144106,"o":129.7,"t":"2026-01-12T05:00:00Z","v":12366797,"vw":134.120195},{"c":139.77,"h":145.85,"l":135.51,"n":173644,"o":137.26,"t":"2026-01-13T05:00:00Z","v":13052498,"vw":141.391693},{"c":133.46,"h":139.7,"l":130,"n":140184,"o":139.39,"t":"2026-01-14T05:00:00Z","v":10651155,"vw":133.617038},{"c":139.17,"h":144.5,"l":134.66,"n":126892,"o":138.49,"t":"2026-01-15T05:00:00Z","v":10165663,"vw":140.245979},{"c":149.5,"h":150.8399,"l":141.01,"n":170323,"o":144.5,"t":"2026-01-16T05:00:00Z","v":15929609,"vw":148.014301},{"c":151.75,"h":155.31,"l":143.2,"n":206895,"o":144,"t":"2026-01-20T05:00:00Z","v":16605213,"vw":150.127141},{"c":150.56,"h":155.87,"l":142.43,"n":163718,"o":152.8,"t":"2026-01-21T05:00:00Z","v":12675376,"vw":149.384501},{"c":145.63,"h":154.76,"l":141.86,"n":131837,"o":153.7,"t":"2026-01-22T05:00:00Z","v":8307188,"vw":145.212241},{"c":144.89,"h":148.35,"l":137.76,"n":114085,"o":144.24,"t":"2026-01-23T05:00:00Z","v":7806622,"vw":143.783367},{"c":139.62,"h":147.65,"l":137.23,"n":117954,"o":142,"t":"2026-01-26T05:00:00Z","v":9099070,"vw":141.761815},{"c":152.31,"h":153.46,"l":136.25,"n":137423,"o":141,"t":"2026-01-27T05:00:00Z","v":13071919,"vw":147.610143},{"c":165.39,"h":167.57,"l":154,"n":177312,"o":154,"t":"2026-01-28T05:00:00Z","v":12861779,"vw":162.928779},{"c":156.51,"h":165.65,"l":149.79,"n":158928,"o":164,"t":"2026-01-29T05:00:00Z","v":11850355,"vw":155.926246},{"c":151.37,"h":161.8,"l":146.55,"n":168425,"o":156.4,"t":"2026-01-30T05:00:00Z","v":11489445,"vw":153.45536},{"c":156.13,"h":158.54,"l":147.01,"n":141200,"o":151,"t":"2026-02-02T05:00:00Z","v":9204748,"vw":153.645762},{"c":168.89,"h":176.49,"l":159.02,"n":195496,"o":163.16,"t":"2026-02-03T05:00:00Z","v":13742716,"vw":167.994386},{"c":147.35,"h":169.13,"l":134.1,"n":268424,"o":168,"t":"2026-02-04T05:00:00Z","v":17407827,"vw":145.772588},{"c":136.6,"h":147.15,"l":131.66,"n":199967,"o":141.98,"t":"2026-02-05T05:00:00Z","v":14082301,"vw":138.304553},{"c":143.03,"h":156.5,"l":133.77,"n":289619,"o":153.27,"t":"2026-02-06T05:00:00Z","v":20937041,"vw":140.468337},{"c":155.17,"h":156.9999,"l":141.38,"n":181567,"o":145,"t":"2026-02-09T05:00:00Z","v":11387649,"vw":152.869412},{"c":148.7,"h":157.623,"l":142.68,"n":140214,"o":152.96,"t":"2026-02-10T05:00:00Z","v":9852341,"vw":150.430738},{"c":155.54,"h":160,"l":137.19,"n":177335,"o":153.5,"t":"2026-02-11T05:00:00Z","v":13649350,"vw":148.320657},{"c":139.03,"h":160,"l":136.6,"n":195734,"o":159.6,"t":"2026-02-12T05:00:00Z","v":13284812,"vw":142.975194},{"c":139.74,"h":144.6,"l":131,"n":124660,"o":136.21,"t":"2026-02-13T05:00:00Z","v":8275071,"vw":139.588035},{"c":145.32,"h":145.45,"l":131.52,"n":113644,"o":135.2,"t":"2026-02-17T05:00:00Z","v":7769147,"vw":140.277449},{"c":157.27,"h":158.4,"l":145.5,"n":141634,"o":146.65,"t":"2026-02-18T05:00:00Z","v":10069846,"vw":154.695213},{"c":159,"h":160.08,"l":150.7,"n":114339,"o":154.13,"t":"2026-02-19T05:00:00Z","v":8551259,"vw":156.769748},{"c":147.55,"h":159.1099,"l":144.06,"n":142246,"o":155.83,"t":"2026-02-20T05:00:00Z","v":10179341,"vw":150.277588},{"c":160.28,"h":161.25,"l":145.84,"n":142749,"o":147.7,"t":"2026-02-23T05:00:00Z","v":10051947,"vw":155.324932},{"c":166.2,"h":173.07,"l":154.69,"n":157876,"o":157.4,"t":"2026-02-24T05:00:00Z","v":11077409,"vw":167.341681},{"c":174.77,"h":180.8999,"l":167.54,"n":156444,"o":169.33,"t":"2026-02-25T05:00:00Z","v":10988183,"vw":175.48861},{"c":168.57,"h":172.6,"l":158.84,"n":155086,"o":172.6,"t":"2026-02-26T05:00:00Z","v":10832381,"vw":164.580174},{"c":155.67,"h":167.45,"l":151.8,"n":165804,"o":164.49,"t":"2026-02-27T05:00:00Z","v":11526716,"vw":157.835893},{"c":166,"h":166.28,"l":148.19,"n":127059,"o":153.41,"t":"2026-03-02T05:00:00Z","v":8372120,"vw":159.414269},{"c":153.02,"h":158.29,"l":147.56,"n":166588,"o":156,"t":"2026-03-03T05:00:00Z","v":10774965,"vw":152.896832},{"c":164.78,"h":165,"l":150.15,"n":141298,"o":155.7,"t":"2026-03-04T05:00:00Z","v":9853925,"vw":160.569138},{"c":159.99,"h":165.88,"l":151.8,"n":134388,"o":161,"t":"2026-03-05T05:00:00Z","v":9599130,"vw":159.278988},{"c":135.19,"h":155.75,"l":135.11,"n":228741,"o":153,"t":"2026-03-06T05:00:00Z","v":14853134,"vw":145.130905},{"c":151.32,"h":153.75,"l":132.5,"n":204203,"o":134.55,"t":"2026-03-09T04:00:00Z","v":12968548,"vw":146.489382},{"c":154,"h":159.65,"l":150.745,"n":157422,"o":150.8,"t":"2026-03-10T04:00:00Z","v":10777431,"vw":155.870284},{"c":159.21,"h":164.65,"l":153,"n":126285,"o":153.71,"t":"2026-03-11T04:00:00Z","v":9362757,"vw":160.478772},{"c":157.17,"h":165.41,"l":155.651,"n":131099,"o":158.85,"t":"2026-03-12T04:00:00Z","v":9231367,"vw":160.142238},{"c":154.51,"h":163.55,"l":151.62,"n":117219,"o":160.18,"t":"2026-03-13T04:00:00Z","v":7666796,"vw":156.584219},{"c":153.68,"h":162.27,"l":149.27,"n":133219,"o":159.4,"t":"2026-03-16T04:00:00Z","v":10970010,"vw":153.963523},{"c":160.05,"h":161.5,"l":151.18,"n":104173,"o":152.89,"t":"2026-03-17T04:00:00Z","v":6363337,"vw":158.74244},{"c":156.58,"h":164.4899,"l":156.33,"n":119166,"o":161.43,"t":"2026-03-18T04:00:00Z","v":8581081,"vw":158.813257},{"c":166.69,"h":167.97,"l":148.53,"n":126313,"o":151.5,"t":"2026-03-19T04:00:00Z","v":9646526,"vw":161.24466},{"c":150.12,"h":169.09,"l":148.06,"n":159071,"o":167.35,"t":"2026-03-20T04:00:00Z","v":15969430,"vw":154.722505},{"c":141.33,"h":157.3899,"l":141.25,"n":186909,"o":155.99,"t":"2026-03-23T04:00:00Z","v":12647267,"vw":146.444505},{"c":145.88,"h":146.67,"l":136.96,"n":159163,"o":140.515,"t":"2026-03-24T04:00:00Z","v":11848344,"vw":143.331544},{"c":150.22,"h":153.703,"l":145.44,"n":109564,"o":147.62,"t":"2026-03-25T04:00:00Z","v":7162114,"vw":149.841743},{"c":133.52,"h":149.5099,"l":131.5,"n":179300,"o":145,"t":"2026-03-26T04:00:00Z","v":11107476,"vw":136.919625},{"c":133.24,"h":149.27,"l":129.05,"n":128328,"o":132.99,"t":"2026-03-27T04:00:00Z","v":8424275,"vw":132.388451},{"c":119.51,"h":133.76,"l":116.505,"n":223953,"o":133.325,"t":"2026-03-30T04:00:00Z","v":13270926,"vw":120.110674},{"c":135.49,"h":135.64,"l":122,"n":166898,"o":123.44,"t":"2026-03-31T04:00:00Z","v":11522552,"vw":130.905952},{"c":132.45,"h":141.56,"l":132.14,"n":148160,"o":135.1,"t":"2026-04-01T04:00:00Z","v":12368094,"vw":136.30822},{"c":135.63,"h":137.28,"l":123.1604,"n":90300,"o":124.84,"t":"2026-04-02T04:00:00Z","v":5641032,"vw":133.668886},{"c":135,"h":140.3,"l":133.57,"n":78893,"o":136.18,"t":"2026-04-06T04:00:00Z","v":4956181,"vw":135.955806},{"c":135.91,"h":139.42,"l":130.5,"n":90888,"o":134.95,"t":"2026-04-07T04:00:00Z","v":5801423,"vw":134.950022},{"c":146.78,"h":156.79,"l":144.5401,"n":153884,"o":149.4,"t":"2026-04-08T04:00:00Z","v":10716297,"vw":150.606962},{"c":160.13,"h":163.29,"l":145.53,"n":153982,"o":146.88,"t":"2026-04-09T04:00:00Z","v":10315690,"vw":157.674862},{"c":166.7,"h":170.88,"l":160.3495,"n":143040,"o":161.88,"t":"2026-04-10T04:00:00Z","v":9108591,"vw":167.177277},{"c":176.67,"h":177.54,"l":163.22,"n":150939,"o":164.72,"t":"2026-04-13T04:00:00Z","v":9357261,"vw":172.284419},{"c":219.03,"h":219.27,"l":197.4,"n":353569,"o":202.78,"t":"2026-04-14T04:00:00Z","v":25048677,"vw":211.658729},{"c":213.84,"h":229.5499,"l":211.16,"n":225050,"o":218.995,"t":"2026-04-15T04:00:00Z","v":14206735,"vw":219.916421},{"c":210.06,"h":215.43,"l":202.27,"n":149822,"o":213.5,"t":"2026-04-16T04:00:00Z","v":8897873,"vw":208.815828},{"c":207.86,"h":215.69,"l":200.23,"n":153560,"o":215.69,"t":"2026-04-17T04:00:00Z","v":11310849,"vw":205.648205},{"c":218.27,"h":220.7,"l":201.8,"n":145316,"o":207.86,"t":"2026-04-20T04:00:00Z","v":8770191,"vw":213.935887},{"c":220.91,"h":234.35,"l":219.6,"n":183474,"o":221.585,"t":"2026-04-21T04:00:00Z","v":12263951,"vw":227.474633},{"c":229.75,"h":235.35,"l":226.45,"n":130483,"o":228.88,"t":"2026-04-22T04:00:00Z","v":7043715,"vw":230.519175},{"c":237.57,"h":241.6,"l":228.1401,"n":137593,"o":231.5,"t":"2026-04-23T04:00:00Z","v":7722796,"vw":236.481028},{"c":231.17,"h":242.2029,"l":231.02,"n":131805,"o":240.56,"t":"2026-04-24T04:00:00Z","v":6582884,"vw":234.760889},{"c":234.68,"h":239.05,"l":225.51,"n":135175,"o":233.62,"t":"2026-04-27T04:00:00Z","v":7133022,"vw":234.719647},{"c":226.37,"h":239.61,"l":216.04,"n":280082,"o":228.07,"t":"2026-04-28T04:00:00Z","v":15303479,"vw":226.023876},{"c":287.97,"h":290.5,"l":267.46,"n":425312,"o":276.55,"t":"2026-04-29T04:00:00Z","v":19896853,"vw":279.75788},{"c":283.36,"h":296.5,"l":261.525,"n":290332,"o":295.73,"t":"2026-04-30T04:00:00Z","v":13975370,"vw":275.874362},{"c":290.52,"h":291.69,"l":273.21,"n":188001,"o":283.94,"t":"2026-05-01T04:00:00Z","v":9557363,"vw":285.231773},{"c":288.64,"h":302.99,"l":277.7,"n":220940,"o":297.5,"t":"2026-05-04T04:00:00Z","v":9920848,"vw":288.808776},{"c":295.25,"h":299.51,"l":287.02,"n":150730,"o":294.01,"t":"2026-05-05T04:00:00Z","v":7495136,"vw":293.250058},{"c":285.47,"h":299,"l":281.84,"n":198138,"o":299,"t":"2026-05-06T04:00:00Z","v":8454211,"vw":287.159312},{"c":258.64,"h":285.179,"l":256.27,"n":238129,"o":284.4,"t":"2026-05-07T04:00:00Z","v":10716036,"vw":266.383196},{"c":261.03,"h":272.5557,"l":249.1,"n":246428,"o":271.22,"t":"2026-05-08T04:00:00Z","v":14421534,"vw":260.723251},{"c":283.92,"h":296.39,"l":267.98,"n":208606,"o":269.5,"t":"2026-05-11T04:00:00Z","v":11503614,"vw":286.793706},{"c":280.69,"h":289.4501,"l":265.39,"n":163014,"o":276,"t":"2026-05-12T04:00:00Z","v":7486217,"vw":277.483864},{"c":289.76,"h":297.87,"l":270.05,"n":169281,"o":285.72,"t":"2026-05-13T04:00:00Z","v":9080252,"vw":288.010184},{"c":303.41,"h":310,"l":282.1,"n":169106,"o":291,"t":"2026-05-14T04:00:00Z","v":8056306,"vw":299.477306},{"c":275.95,"h":288.7,"l":275.4,"n":190439,"o":286.79,"t":"2026-05-15T04:00:00Z","v":10118192,"vw":280.813312},{"c":258.71,"h":277.795,"l":249.01,"n":226156,"o":275.66,"t":"2026-05-18T04:00:00Z","v":11002827,"vw":259.652911},{"c":261.34,"h":268.58,"l":241.75,"n":170855,"o":252.795,"t":"2026-05-19T04:00:00Z","v":8568845,"vw":256.317716},{"c":282.31,"h":292.9899,"l":264.335,"n":189564,"o":269.18,"t":"2026-05-20T04:00:00Z","v":10415555,"vw":281.279946},{"c":307.88,"h":318.49,"l":285.31,"n":253135,"o":286.95,"t":"2026-05-21T04:00:00Z","v":13941686,"vw":308.762143},{"c":302.49,"h":322.8299,"l":301.85,"n":196590,"o":320.32,"t":"2026-05-22T04:00:00Z","v":9531759,"vw":310.000147},{"c":302.4,"h":318,"l":300.5,"n":160861,"o":315.95,"t":"2026-05-26T04:00:00Z","v":8868894,"vw":305.95699},{"c":293.8,"h":303.9407,"l":285.9,"n":156734,"o":300.75,"t":"2026-05-27T04:00:00Z","v":6635760,"vw":295.249587},{"c":290.01,"h":306.7199,"l":286.27,"n":168631,"o":297.69,"t":"2026-05-28T04:00:00Z","v":7848851,"vw":295.803237},{"c":285,"h":287,"l":268.13,"n":242516,"o":280,"t":"2026-05-29T04:00:00Z","v":16921699,"vw":279.980742},{"c":273.51,"h":287.69,"l":270,"n":208474,"o":277.67,"t":"2026-06-01T04:00:00Z","v":10367669,"vw":277.080309},{"c":302.85,"h":305.11,"l":279.1,"n":201706,"o":280.39,"t":"2026-06-02T04:00:00Z","v":13004826,"vw":297.915449},{"c":287.32,"h":298.5,"l":282.9101,"n":154842,"o":296.81,"t":"2026-06-03T04:00:00Z","v":7876615,"vw":289.004913},{"c":291.37,"h":295.69,"l":272.11,"n":135417,"o":278.785,"t":"2026-06-04T04:00:00Z","v":6638984,"vw":286.292789},{"c":263.61,"h":280.41,"l":252.08,"n":249780,"o":280,"t":"2026-06-05T04:00:00Z","v":11662359,"vw":264.764739},{"c":253.57,"h":265.51,"l":248.582,"n":193067,"o":265.5,"t":"2026-06-08T04:00:00Z","v":8626646,"vw":254.664118},{"c":259.61,"h":280.74,"l":241.92,"n":251714,"o":261.94,"t":"2026-06-09T04:00:00Z","v":16201419,"vw":260.817642},{"c":234.23,"h":258.63,"l":230.605,"n":265227,"o":248.19,"t":"2026-06-10T04:00:00Z","v":15517198,"vw":239.536842},{"c":248.88,"h":252.82,"l":232.82,"n":166678,"o":239.705,"t":"2026-06-11T04:00:00Z","v":8879247,"vw":245.343558},{"c":260.22,"h":269.23,"l":245,"n":158099,"o":246,"t":"2026-06-12T04:00:00Z","v":8616254,"vw":260.603827},{"c":274.5,"h":280.5,"l":269.53,"n":155275,"o":272.99,"t":"2026-06-15T04:00:00Z","v":9177636,"vw":274.58034},{"c":280.88,"h":297.97,"l":271.01,"n":187397,"o":274.1,"t":"2026-06-16T04:00:00Z","v":11273149,"vw":287.04118},{"c":284.99,"h":295.8251,"l":280.41,"n":153996,"o":283.41,"t":"2026-06-17T04:00:00Z","v":11021012,"vw":288.183139},{"c":328.91,"h":329.51,"l":294.81,"n":231365,"o":297.6,"t":"2026-06-18T04:00:00Z","v":16018101,"vw":317.132791},{"c":345.85,"h":349.99,"l":330,"n":189111,"o":332,"t":"2026-06-22T04:00:00Z","v":11318587,"vw":342.952013},{"c":321.98,"h":329.69,"l":300.31,"n":216135,"o":309.35,"t":"2026-06-23T04:00:00Z","v":11501614,"vw":319.076055},{"c":326.19,"h":345.5,"l":315.0101,"n":188695,"o":327.55,"t":"2026-06-24T04:00:00Z","v":11021998,"vw":329.877056},{"c":309.18,"h":351.28,"l":297.97,"n":248433,"o":346.29,"t":"2026-06-25T04:00:00Z","v":13137091,"vw":315.935404},{"c":252.02,"h":298.53,"l":247.74,"n":443773,"o":294.52,"t":"2026-06-26T04:00:00Z","v":57215414,"vw":258.348343},{"c":275.01,"h":283.62,"l":261.33,"n":273647,"o":272.45,"t":"2026-06-29T04:00:00Z","v":17528572,"vw":272.993599},{"c":302.7,"h":308.82,"l":279.32,"n":254909,"o":279.7,"t":"2026-06-30T04:00:00Z","v":14501190,"vw":298.359969},{"c":289.5,"h":320,"l":286.25,"n":327183,"o":290.63,"t":"2026-07-01T04:00:00Z","v":16365141,"vw":302.225161},{"c":270.89,"h":307.819,"l":257.51,"n":292261,"o":297.87,"t":"2026-07-02T04:00:00Z","v":15793348,"vw":275.953952},{"c":295.05,"h":305.41,"l":276.68,"n":174359,"o":280.92,"t":"2026-07-06T04:00:00Z","v":11632729,"vw":294.713846},{"c":269.57,"h":290.92,"l":261.5101,"n":218497,"o":286.5,"t":"2026-07-07T04:00:00Z","v":11196948,"vw":270.548401},{"c":254.29,"h":269.72,"l":235.34,"n":355639,"o":262.595,"t":"2026-07-08T04:00:00Z","v":19207394,"vw":250.309008},{"c":257.02,"h":276.08,"l":253.32,"n":186166,"o":276.08,"t":"2026-07-09T04:00:00Z","v":10517360,"vw":263.229313},{"c":244.61,"h":251.205,"l":229.5501,"n":312876,"o":251.205,"t":"2026-07-10T04:00:00Z","v":14898729,"vw":240.222566},{"c":233.49,"h":246.79,"l":228.3001,"n":181995,"o":231.38,"t":"2026-07-13T04:00:00Z","v":10075316,"vw":236.349002},{"c":243.4,"h":252,"l":234.53,"n":141070,"o":246.59,"t":"2026-07-14T04:00:00Z","v":8773172,"vw":242.949113},{"c":239.38,"h":244.4924,"l":216.28,"n":196934,"o":243.1,"t":"2026-07-15T04:00:00Z","v":11207372,"vw":232.000184},{"c":206.73,"h":229.98,"l":204.5559,"n":273996,"o":228.3,"t":"2026-07-16T04:00:00Z","v":16345254,"vw":213.641309},{"c":214.96,"h":223.75,"l":194.6,"n":238529,"o":200.98,"t":"2026-07-17T04:00:00Z","v":17073817,"vw":213.151452},{"c":197.06,"h":220,"l":195.091,"n":252016,"o":213.875,"t":"2026-07-20T04:00:00Z","v":17267578,"vw":202.159258},{"c":226.26,"h":229.9,"l":207.598,"n":208943,"o":211.07,"t":"2026-07-21T04:00:00Z","v":14952004,"vw":222.901952},{"c":218.22,"h":229.86,"l":216.515,"n":152493,"o":217.57,"t":"2026-07-22T04:00:00Z","v":9326179,"vw":223.893522},{"c":217.3,"h":229.67,"l":213.7508,"n":168800,"o":215.02,"t":"2026-07-23T04:00:00Z","v":9433137,"vw":221.162139},{"c":184.89,"h":214.19,"l":183.2201,"n":256106,"o":214.19,"t":"2026-07-24T04:00:00Z","v":16024603,"vw":193.63537},{"c":188.18,"h":197.5,"l":176.57,"n":239137,"o":190.51,"t":"2026-07-27T04:00:00Z","v":15664222,"vw":184.487487},{"c":166.84,"h":176.8452,"l":157.65,"n":468006,"o":175.3,"t":"2026-07-28T04:00:00Z","v":29403508,"vw":165.479366},{"c":163.75,"h":185.66,"l":157.3339,"n":624418,"o":183.5,"t":"2026-07-29T04:00:00Z","v":44272699,"vw":168.913885},{"c":207.12,"h":215.74,"l":184.88,"n":489193,"o":186.25,"t":"2026-07-30T04:00:00Z","v":35290194,"vw":205.930474},{"c":205.81,"h":235.49,"l":205.43,"n":381806,"o":230.775,"t":"2026-07-31T04:00:00Z","v":21965964,"vw":213.730163},{"c":218.32,"h":224.64,"l":191,"n":277126,"o":197.825,"t":"2026-08-03T04:00:00Z","v":18457634,"vw":214.505353},{"c":228.11,"h":237.45,"l":219.21,"n":291381,"o":225.375,"t":"2026-08-04T04:00:00Z","v":18861327,"vw":229.618169},{"c":234.33,"h":241.89,"l":222.59,"n":221346,"o":223.79,"t":"2026-08-05T04:00:00Z","v":13327042,"vw":235.337433},{"c":228.96,"h":249.45,"l":221.21,"n":203492,"o":223,"t":"2026-08-06T04:00:00Z","v":11849194,"vw":237.16228},{"c":219.34,"h":240.175,"l":212.2004,"n":263674,"o":240.175,"t":"2026-08-07T04:00:00Z","v":15109931,"vw":220.018532},{"c":210.63,"h":221.04,"l":210.02,"n":171498,"o":221,"t":"2026-08-10T04:00:00Z","v":9020044,"vw":214.303469},{"c":211.21,"h":219.7,"l":210.16,"n":134399,"o":214.5,"t":"2026-08-11T04:00:00Z","v":8718280,"vw":213.535214},{"c":237.16,"h":249.99,"l":231.18,"n":267761,"o":236.71,"t":"2026-08-12T04:00:00Z","v":15892978,"vw":239.007251},{"c":236.22,"h":253.31,"l":233.44,"n":210831,"o":235.94,"t":"2026-08-13T04:00:00Z","v":11385569,"vw":242.635821},{"c":229.94,"h":248.57,"l":227.67,"n":191057,"o":233.66,"t":"2026-08-14T04:00:00Z","v":12240651,"vw":235.702753},{"c":232.16,"h":244.44,"l":229.1,"n":189985,"o":241.175,"t":"2026-08-17T04:00:00Z","v":10644850,"vw":236.395582},{"c":209.01,"h":222.7,"l":205.5,"n":309842,"o":220.765,"t":"2026-08-18T04:00:00Z","v":15428820,"vw":210.607799},{"c":206.63,"h":212.56,"l":200.09,"n":212334,"o":212.55,"t":"2026-08-19T04:00:00Z","v":10338322,"vw":204.121129},{"c":202.48,"h":206.85,"l":197.33,"n":150455,"o":203.5,"t":"2026-08-20T04:00:00Z","v":9462485,"vw":201.276332},{"c":201.45,"h":207.8799,"l":195.68,"n":162453,"o":206.22,"t":"2026-08-21T04:00:00Z","v":9375351,"vw":200.74482},{"c":204.02,"h":209.92,"l":185.93,"n":326776,"o":191.98,"t":"2026-08-24T04:00:00Z","v":15274696,"vw":201.386864},{"c":217.45,"h":218.53,"l":208.3,"n":290235,"o":213.545,"t":"2026-08-25T04:00:00Z","v":14913812,"vw":214.924685},{"c":218.21,"h":227.34,"l":212.3,"n":218996,"o":213.94,"t":"2026-08-26T04:00:00Z","v":11993050,"vw":218.827818},{"c":217.83,"h":227.99,"l":214.75,"n":194949,"o":227.1,"t":"2026-08-27T04:00:00Z","v":11701330,"vw":219.50652},{"c":210.77,"h":222.4,"l":209.12,"n":180054,"o":215.705,"t":"2026-08-28T04:00:00Z","v":11414048,"vw":215.023416},{"c":206.3,"h":210,"l":202.88,"n":167125,"o":208.88,"t":"2026-08-31T04:00:00Z","v":10100131,"vw":205.299935},{"c":213.63,"h":213.66,"l":197.5,"n":196748,"o":203.5,"t":"2026-09-01T04:00:00Z","v":10800314,"vw":205.699604},{"c":217.28,"h":217.2981,"l":204.3,"n":158411,"o":210,"t":"2026-09-02T04:00:00Z","v":9186236,"vw":212.197736},{"c":235.55,"h":238.41,"l":212.12,"n":276748,"o":219,"t":"2026-09-03T04:00:00Z","v":15648565,"vw":230.142733},{"c":252.87,"h":253.2999,"l":235.55,"n":317798,"o":236.82,"t":"2026-09-04T04:00:00Z","v":16470278,"vw":246.289477},{"c":277.22,"h":283.83,"l":259.78,"n":508558,"o":267.76,"t":"2026-09-08T04:00:00Z","v":27513816,"vw":276.938778},{"c":269.28,"h":280.479,"l":268.5801,"n":244576,"o":272.99,"t":"2026-09-09T04:00:00Z","v":12152682,"vw":274.01743},{"c":258.49,"h":271.5,"l":257.01,"n":216892,"o":260.708,"t":"2026-09-10T04:00:00Z","v":11527374,"vw":262.846065},{"c":275.75,"h":277.28,"l":266.12,"n":240997,"o":268.515,"t":"2026-09-11T04:00:00Z","v":13634841,"vw":274.295613},{"c":257.05,"h":261.7,"l":249.05,"n":284135,"o":256.395,"t":"2026-09-14T04:00:00Z","v":14847652,"vw":256.474531},{"c":259.35,"h":269.8264,"l":257.09,"n":203366,"o":261,"t":"2026-09-15T04:00:00Z","v":10746678,"vw":263.170678},{"c":270.02,"h":275.18,"l":261.8101,"n":235741,"o":268.24,"t":"2026-09-16T04:00:00Z","v":13494521,"vw":268.950811},{"c":280.76,"h":288,"l":275.53,"n":237152,"o":283.15,"t":"2026-09-17T04:00:00Z","v":14236367,"vw":280.54552},{"c":265.63,"h":285.1,"l":265,"n":320661,"o":284.32,"t":"2026-09-18T04:00:00Z","v":73467287,"vw":267.221116},{"c":272.89,"h":282,"l":265.36,"n":268842,"o":270,"t":"2026-09-21T04:00:00Z","v":14552161,"vw":273.469011},{"c":276.53,"h":284.25,"l":268.97,"n":197643,"o":274.16,"t":"2026-09-22T04:00:00Z","v":10590792,"vw":277.640929},{"c":275.19,"h":282.635,"l":271.025,"n":158359,"o":276.965,"t":"2026-09-23T04:00:00Z","v":8198729,"vw":275.840923},{"c":266.65,"h":269.34,"l":251.3,"n":301527,"o":256,"t":"2026-09-24T04:00:00Z","v":18079873,"vw":260.50828},{"c":288.7,"h":292.72,"l":264.014,"n":313247,"o":269.91,"t":"2026-09-25T04:00:00Z","v":17348049,"vw":285.044461},{"c":262.87,"h":286.2596,"l":259.46,"n":316188,"o":282.51,"t":"2026-09-28T04:00:00Z","v":15582199,"vw":265.946461},{"c":291.25,"h":302.354,"l":271.2,"n":438077,"o":272.82,"t":"2026-09-29T04:00:00Z","v":23711475,"vw":292.655835},{"c":276.98,"h":300.46,"l":276.9,"n":255068,"o":296.06,"t":"2026-09-30T04:00:00Z","v":15291164,"vw":281.856196},{"c":277.58,"h":287.15,"l":272.3779,"n":219382,"o":284.62,"t":"2026-10-01T04:00:00Z","v":11554830,"vw":277.517522},{"c":289.15,"h":297.59,"l":283.1,"n":232423,"o":284,"t":"2026-10-02T04:00:00Z","v":12909860,"vw":290.864182},{"c":286.65,"h":291.96,"l":282.34,"n":137052,"o":289.99,"t":"2026-10-05T04:00:00Z","v":7505338,"vw":287.699764},{"c":295.78,"h":300.8,"l":285.64,"n":195279,"o":295.25,"t":"2026-10-06T04:00:00Z","v":12338383,"vw":296.096685},{"c":291.29,"h":296.8334,"l":284.5413,"n":164897,"o":286,"t":"2026-10-07T04:00:00Z","v":10952675,"vw":289.390313},{"c":272.82,"h":286.9499,"l":264.5,"n":306241,"o":283.83,"t":"2026-10-08T04:00:00Z","v":15767577,"vw":273.674009},{"c":280.5,"h":280.5,"l":271,"n":158338,"o":275.85,"t":"2026-10-09T04:00:00Z","v":8480199,"vw":276.380457},{"c":262.28,"h":275.99,"l":257.76,"n":247479,"o":275.33,"t":"2026-10-12T04:00:00Z","v":14045062,"vw":262.882081},{"c":263.45,"h":264.14,"l":248.35,"n":234583,"o":251.55,"t":"2026-10-13T04:00:00Z","v":12704425,"vw":258.000264},{"c":239.34,"h":258.52,"l":235.7,"n":333354,"o":257.5,"t":"2026-10-14T04:00:00Z","v":18455346,"vw":244.22867},{"c":236.3,"h":239.85,"l":215.1201,"n":316099,"o":224.28,"t":"2026-10-15T04:00:00Z","v":16387207,"vw":228.621085}],"volatilityBars":[{"c":280.6875,"h":281.57,"l":278.77,"n":3657,"o":279.88,"t":"2026-10-09T08:00:00Z","v":95183,"vw":280.347727},{"c":281,"h":281.41,"l":280.72,"n":148,"o":280.87,"t":"2026-10-09T08:15:00Z","v":4927,"vw":281.112806},{"c":281.2908,"h":281.7,"l":280.8,"n":124,"o":281,"t":"2026-10-09T08:30:00Z","v":3736,"vw":281.368119},{"c":280.5433,"h":281.11,"l":280.5,"n":55,"o":281.11,"t":"2026-10-09T08:45:00Z","v":1927,"vw":280.782368},{"c":279.52,"h":280.5,"l":279.5,"n":280,"o":280.5,"t":"2026-10-09T09:00:00Z","v":7580,"vw":280.032911},{"c":280,"h":280,"l":279.25,"n":229,"o":279.62,"t":"2026-10-09T09:15:00Z","v":8602,"vw":279.78173},{"c":280,"h":280.07,"l":279.53,"n":44,"o":280.07,"t":"2026-10-09T09:30:00Z","v":1511,"vw":279.927248},{"c":280,"h":280,"l":279.25,"n":87,"o":279.52,"t":"2026-10-09T09:45:00Z","v":2473,"vw":279.433068},{"c":279.64,"h":279.64,"l":279.64,"n":20,"o":279.64,"t":"2026-10-09T10:00:00Z","v":803,"vw":279.64},{"c":279.3,"h":279.9228,"l":279.21,"n":111,"o":279.9228,"t":"2026-10-09T10:15:00Z","v":5928,"vw":279.299387},{"c":278.3,"h":279,"l":278,"n":276,"o":279,"t":"2026-10-09T10:30:00Z","v":12231,"vw":278.395356},{"c":278.79,"h":278.82,"l":278.41,"n":76,"o":278.48,"t":"2026-10-09T10:45:00Z","v":1926,"vw":278.592151},{"c":277.2501,"h":279.6,"l":277,"n":784,"o":278.52,"t":"2026-10-09T11:00:00Z","v":37000,"vw":278.276495},{"c":278.55,"h":278.55,"l":277.5,"n":325,"o":277.5,"t":"2026-10-09T11:15:00Z","v":12281,"vw":277.975421},{"c":278.25,"h":278.9,"l":277.5,"n":372,"o":278.55,"t":"2026-10-09T11:30:00Z","v":10095,"vw":278.202895},{"c":278,"h":278.6135,"l":277.8,"n":313,"o":278.44,"t":"2026-10-09T11:45:00Z","v":14677,"vw":278.142586},{"c":276.89,"h":278.48,"l":276.54,"n":627,"o":278.3638,"t":"2026-10-09T12:00:00Z","v":23346,"vw":277.632281},{"c":277.4828,"h":277.5,"l":277.05,"n":182,"o":277.39,"t":"2026-10-09T12:15:00Z","v":6419,"vw":277.291038},{"c":276.14,"h":277.88,"l":276.14,"n":476,"o":277.59,"t":"2026-10-09T12:30:00Z","v":14977,"vw":277.047412},{"c":277,"h":277.4,"l":276.14,"n":378,"o":276.16,"t":"2026-10-09T12:45:00Z","v":12190,"vw":276.519328},{"c":279.5617,"h":280.49,"l":277,"n":1463,"o":277.4,"t":"2026-10-09T13:00:00Z","v":76415,"vw":278.943935},{"c":275.82,"h":280.4,"l":275.82,"n":1499,"o":279.59,"t":"2026-10-09T13:15:00Z","v":39605,"vw":278.518387},{"c":273.4999,"h":277.7856,"l":271.2525,"n":15428,"o":275.85,"t":"2026-10-09T13:30:00Z","v":848291,"vw":274.552219},{"c":273.24,"h":273.7099,"l":271,"n":9184,"o":272.905,"t":"2026-10-09T13:45:00Z","v":430556,"vw":272.417802},{"c":273.19,"h":275.38,"l":271.57,"n":7665,"o":272.92,"t":"2026-10-09T14:00:00Z","v":380891,"vw":273.576993},{"c":272.87,"h":273.6061,"l":271.8,"n":5244,"o":273.24,"t":"2026-10-09T14:15:00Z","v":273568,"vw":272.613589},{"c":273.315,"h":274.3269,"l":272.21,"n":5531,"o":272.74,"t":"2026-10-09T14:30:00Z","v":258968,"vw":273.222188},{"c":275.275,"h":276.5,"l":273,"n":6846,"o":273.14,"t":"2026-10-09T14:45:00Z","v":338910,"vw":275.135991},{"c":275.15,"h":275.9958,"l":273.9448,"n":4793,"o":275.21,"t":"2026-10-09T15:00:00Z","v":253133,"vw":275.067788},{"c":273.4,"h":275.5858,"l":273.4,"n":3853,"o":275.215,"t":"2026-10-09T15:15:00Z","v":153603,"vw":274.787739},{"c":273.195,"h":274.07,"l":272.69,"n":3975,"o":273.41,"t":"2026-10-09T15:30:00Z","v":166490,"vw":273.381966},{"c":273.035,"h":273.52,"l":272.71,"n":3588,"o":273.195,"t":"2026-10-09T15:45:00Z","v":142604,"vw":273.074802},{"c":273.16,"h":274.17,"l":272.42,"n":4441,"o":272.91,"t":"2026-10-09T16:00:00Z","v":271976,"vw":273.241427},{"c":273.305,"h":273.5,"l":272.29,"n":2996,"o":273.16,"t":"2026-10-09T16:15:00Z","v":119454,"vw":272.820568},{"c":273.9,"h":274.439,"l":273.295,"n":2855,"o":273.5,"t":"2026-10-09T16:30:00Z","v":126185,"vw":273.865673},{"c":274.59,"h":274.9,"l":273.65,"n":3788,"o":273.83,"t":"2026-10-09T16:45:00Z","v":177076,"vw":274.296348},{"c":275.11,"h":275.37,"l":274.3,"n":3741,"o":274.67,"t":"2026-10-09T17:00:00Z","v":194461,"vw":274.837664},{"c":276.625,"h":276.91,"l":275.05,"n":4272,"o":275.115,"t":"2026-10-09T17:15:00Z","v":235518,"vw":275.748376},{"c":277.4,"h":277.77,"l":276.53,"n":4955,"o":276.5517,"t":"2026-10-09T17:30:00Z","v":257849,"vw":277.093617},{"c":277.275,"h":278,"l":277.15,"n":4796,"o":277.48,"t":"2026-10-09T17:45:00Z","v":204851,"vw":277.581745},{"c":277.8,"h":278.0819,"l":277.2,"n":3534,"o":277.275,"t":"2026-10-09T18:00:00Z","v":202654,"vw":277.613482},{"c":277.92,"h":278.77,"l":277.51,"n":3769,"o":277.69,"t":"2026-10-09T18:15:00Z","v":194423,"vw":278.159441},{"c":277.59,"h":277.8799,"l":276.63,"n":3526,"o":277.725,"t":"2026-10-09T18:30:00Z","v":175603,"vw":277.231264},{"c":278.475,"h":278.71,"l":277.685,"n":3654,"o":277.77,"t":"2026-10-09T18:45:00Z","v":178245,"vw":278.274802},{"c":278.99,"h":279.34,"l":278.11,"n":4408,"o":278.48,"t":"2026-10-09T19:00:00Z","v":222679,"vw":278.658085},{"c":279.16,"h":280.5,"l":278.85,"n":7629,"o":278.85,"t":"2026-10-09T19:15:00Z","v":422767,"vw":279.918401},{"c":278.34,"h":279.8,"l":278.055,"n":5206,"o":279.0101,"t":"2026-10-09T19:30:00Z","v":242942,"vw":278.82853},{"c":280.18,"h":280.43,"l":278.08,"n":13217,"o":278.34,"t":"2026-10-09T19:45:00Z","v":733807,"vw":279.587467},{"c":279.75,"h":280.69,"l":279.56,"n":723,"o":280.18,"t":"2026-10-09T20:00:00Z","v":811947,"vw":280.492874},{"c":279.9535,"h":279.9566,"l":279.72,"n":58,"o":279.85,"t":"2026-10-09T20:15:00Z","v":3118,"vw":279.843464},{"c":279.7101,"h":279.75,"l":279.7,"n":104,"o":279.7,"t":"2026-10-09T20:30:00Z","v":9298,"vw":279.730109},{"c":279.777,"h":280,"l":279.75,"n":128,"o":279.75,"t":"2026-10-09T20:45:00Z","v":4142,"vw":279.872595},{"c":279.98,"h":279.98,"l":279.88,"n":30,"o":279.9523,"t":"2026-10-09T21:00:00Z","v":1484,"vw":279.95558},{"c":279.9,"h":279.99,"l":279.8,"n":59,"o":279.8,"t":"2026-10-09T21:15:00Z","v":2365,"vw":279.859232},{"c":279.7,"h":279.9,"l":279.7,"n":81,"o":279.9,"t":"2026-10-09T21:30:00Z","v":1582,"vw":279.758178},{"c":279.3,"h":279.75,"l":279.3,"n":22,"o":279.68,"t":"2026-10-09T21:45:00Z","v":1944,"vw":279.475059},{"c":279.31,"h":279.5,"l":279.31,"n":18,"o":279.38,"t":"2026-10-09T22:00:00Z","v":687,"vw":279.40714},{"c":279.3571,"h":279.3571,"l":279.3571,"n":4,"o":279.3571,"t":"2026-10-09T22:15:00Z","v":322,"vw":279.3571},{"c":279.31,"h":279.55,"l":279.31,"n":33,"o":279.3472,"t":"2026-10-09T22:30:00Z","v":2117,"vw":279.469221},{"c":279.4,"h":279.4,"l":279.3472,"n":12,"o":279.3492,"t":"2026-10-09T22:45:00Z","v":629,"vw":279.3686},{"c":279.4785,"h":279.4785,"l":279.4,"n":11,"o":279.4156,"t":"2026-10-09T23:00:00Z","v":2481,"vw":279.417345},{"c":279.7,"h":279.7,"l":279.48,"n":21,"o":279.48,"t":"2026-10-09T23:15:00Z","v":932,"vw":279.588911},{"c":279.31,"h":279.64,"l":279.31,"n":75,"o":279.64,"t":"2026-10-09T23:30:00Z","v":3506,"vw":279.340082},{"c":279.16,"h":279.54,"l":279.01,"n":73,"o":279.01,"t":"2026-10-09T23:45:00Z","v":2056,"vw":279.131635},{"c":278.39,"h":282,"l":278,"n":2532,"o":280.3541,"t":"2026-10-12T08:00:00Z","v":45431,"vw":279.599899},{"c":277.5,"h":278.24,"l":276.3,"n":285,"o":278.24,"t":"2026-10-12T08:15:00Z","v":12192,"vw":277.026173},{"c":275.14,"h":276.6,"l":275.09,"n":261,"o":276.6,"t":"2026-10-12T08:30:00Z","v":10289,"vw":275.6387},{"c":275.23,"h":275.65,"l":275,"n":179,"o":275.5,"t":"2026-10-12T08:45:00Z","v":5649,"vw":275.32302},{"c":276.11,"h":276.28,"l":275.19,"n":155,"o":275.19,"t":"2026-10-12T09:00:00Z","v":4012,"vw":275.941797},{"c":275.9722,"h":276.62,"l":275.9722,"n":74,"o":276,"t":"2026-10-12T09:15:00Z","v":3577,"vw":276.295808},{"c":276.71,"h":276.9,"l":276.53,"n":49,"o":276.53,"t":"2026-10-12T09:30:00Z","v":4201,"vw":276.565172},{"c":276.08,"h":276.1872,"l":276.03,"n":13,"o":276.1872,"t":"2026-10-12T09:45:00Z","v":893,"vw":276.075659},{"c":276.98,"h":276.98,"l":276.51,"n":26,"o":276.51,"t":"2026-10-12T10:00:00Z","v":606,"vw":276.683767},{"c":277.19,"h":277.19,"l":276.64,"n":29,"o":276.74,"t":"2026-10-12T10:15:00Z","v":1639,"vw":276.724227},{"c":277,"h":277,"l":276.66,"n":101,"o":277,"t":"2026-10-12T10:30:00Z","v":2170,"vw":276.916527},{"c":277.2,"h":278,"l":277.15,"n":21,"o":278,"t":"2026-10-12T10:45:00Z","v":1548,"vw":277.750624},{"c":275.5704,"h":278,"l":275.5,"n":407,"o":277,"t":"2026-10-12T11:00:00Z","v":25334,"vw":276.971042},{"c":276.2,"h":276.6,"l":276,"n":98,"o":276,"t":"2026-10-12T11:15:00Z","v":4786,"vw":276.26451},{"c":275.8,"h":277.0367,"l":275.55,"n":210,"o":276.26,"t":"2026-10-12T11:30:00Z","v":11344,"vw":276.271944},{"c":275.9274,"h":276.37,"l":275.7,"n":75,"o":275.84,"t":"2026-10-12T11:45:00Z","v":2979,"vw":276.07453},{"c":275.71,"h":275.95,"l":274.59,"n":374,"o":275.73,"t":"2026-10-12T12:00:00Z","v":11972,"vw":275.227167},{"c":275.68,"h":276.8,"l":275.37,"n":235,"o":275.71,"t":"2026-10-12T12:15:00Z","v":12596,"vw":275.974532},{"c":274.99,"h":276.37,"l":274.72,"n":398,"o":275.64,"t":"2026-10-12T12:30:00Z","v":12538,"vw":275.394139},{"c":275.4,"h":275.4,"l":274.52,"n":233,"o":275.02,"t":"2026-10-12T12:45:00Z","v":8695,"vw":275.001336},{"c":275.62,"h":275.97,"l":275.13,"n":443,"o":275.355,"t":"2026-10-12T13:00:00Z","v":25882,"vw":275.512962},{"c":275,"h":275.8104,"l":273.01,"n":909,"o":275.3595,"t":"2026-10-12T13:15:00Z","v":27650,"vw":274.302394},{"c":268.255,"h":275.99,"l":265.9,"n":24000,"o":275.33,"t":"2026-10-12T13:30:00Z","v":1380187,"vw":269.541125},{"c":268.325,"h":269.89,"l":266.3,"n":11702,"o":268.255,"t":"2026-10-12T13:45:00Z","v":564324,"vw":268.405075},{"c":266.26,"h":268.9499,"l":264.5801,"n":14156,"o":268.3699,"t":"2026-10-12T14:00:00Z","v":654458,"vw":266.029593},{"c":263.45,"h":267.95,"l":262.5,"n":15206,"o":266.26,"t":"2026-10-12T14:15:00Z","v":777480,"vw":264.749363},{"c":261.17,"h":263.46,"l":261.11,"n":15728,"o":263.335,"t":"2026-10-12T14:30:00Z","v":840231,"vw":262.204929},{"c":261.335,"h":262.18,"l":260.62,"n":11551,"o":261.1392,"t":"2026-10-12T14:45:00Z","v":567606,"vw":261.284551},{"c":260.2947,"h":261.8484,"l":259.852,"n":12749,"o":261.37,"t":"2026-10-12T15:00:00Z","v":580275,"vw":260.541527},{"c":259.57,"h":260.4835,"l":258.4201,"n":14946,"o":260.2425,"t":"2026-10-12T15:15:00Z","v":869608,"vw":259.648404},{"c":262.08,"h":262.2,"l":259.15,"n":8706,"o":259.8199,"t":"2026-10-12T15:30:00Z","v":513962,"vw":260.231726},{"c":262.775,"h":263.4,"l":261.1104,"n":7998,"o":262.15,"t":"2026-10-12T15:45:00Z","v":492390,"vw":262.34305},{"c":263.24,"h":264.49,"l":261.95,"n":6845,"o":262.84,"t":"2026-10-12T16:00:00Z","v":413244,"vw":263.258824},{"c":260.975,"h":263.57,"l":260.77,"n":5896,"o":263.02,"t":"2026-10-12T16:15:00Z","v":282609,"vw":261.944907},{"c":260.04,"h":261.42,"l":260.04,"n":5377,"o":260.975,"t":"2026-10-12T16:30:00Z","v":253530,"vw":260.755968},{"c":258.18,"h":260.15,"l":258.18,"n":8829,"o":260.1,"t":"2026-10-12T16:45:00Z","v":355623,"vw":259.179676},{"c":258.51,"h":259.52,"l":257.76,"n":8664,"o":258.265,"t":"2026-10-12T17:00:00Z","v":414206,"vw":258.536938},{"c":260.39,"h":261.58,"l":258.33,"n":5148,"o":258.51,"t":"2026-10-12T17:15:00Z","v":336377,"vw":260.028085},{"c":259.86,"h":260.8199,"l":259.6693,"n":3763,"o":260.4553,"t":"2026-10-12T17:30:00Z","v":144892,"vw":260.202197},{"c":259.5,"h":260.8,"l":259.31,"n":4165,"o":259.8,"t":"2026-10-12T17:45:00Z","v":182418,"vw":259.934652},{"c":260.44,"h":260.5,"l":258.97,"n":3838,"o":259.455,"t":"2026-10-12T18:00:00Z","v":182498,"vw":259.679774},{"c":260.505,"h":260.77,"l":259.95,"n":3585,"o":260.44,"t":"2026-10-12T18:15:00Z","v":292315,"vw":260.484674},{"c":261.8057,"h":261.88,"l":260.28,"n":3880,"o":260.45,"t":"2026-10-12T18:30:00Z","v":168854,"vw":260.860933},{"c":260.61,"h":261.78,"l":260.13,"n":4101,"o":261.78,"t":"2026-10-12T18:45:00Z","v":163142,"vw":260.778296},{"c":260.935,"h":261.46,"l":260.43,"n":3799,"o":260.63,"t":"2026-10-12T19:00:00Z","v":139343,"vw":260.960973},{"c":261.31,"h":261.565,"l":259.77,"n":5500,"o":260.834,"t":"2026-10-12T19:15:00Z","v":238098,"vw":260.832284},{"c":261.2,"h":262.85,"l":260.92,"n":7999,"o":261.455,"t":"2026-10-12T19:30:00Z","v":522607,"vw":262.277156},{"c":262.26,"h":263.33,"l":260.81,"n":16373,"o":261.29,"t":"2026-10-12T19:45:00Z","v":1046412,"vw":262.504554},{"c":262.42,"h":262.8992,"l":261.5,"n":646,"o":262.35,"t":"2026-10-12T20:00:00Z","v":928660,"vw":262.277454},{"c":262.08,"h":262.45,"l":262,"n":227,"o":262.45,"t":"2026-10-12T20:15:00Z","v":204687,"vw":262.180925},{"c":262.28,"h":262.29,"l":262,"n":87,"o":262.1931,"t":"2026-10-12T20:30:00Z","v":7805,"vw":262.246126},{"c":262.5524,"h":262.7003,"l":262.1,"n":152,"o":262.5,"t":"2026-10-12T20:45:00Z","v":6106,"vw":262.290005},{"c":262.16,"h":262.5358,"l":262.1585,"n":89,"o":262.5263,"t":"2026-10-12T21:00:00Z","v":2018,"vw":262.296249},{"c":262.5,"h":262.5,"l":262.19,"n":49,"o":262.25,"t":"2026-10-12T21:15:00Z","v":1317,"vw":262.38471},{"c":262.1,"h":262.75,"l":262.1,"n":155,"o":262.54,"t":"2026-10-12T21:30:00Z","v":4010,"vw":262.354001},{"c":261.39,"h":261.71,"l":261,"n":163,"o":261.71,"t":"2026-10-12T21:45:00Z","v":4433,"vw":261.327297},{"c":261.5,"h":261.86,"l":261.25,"n":97,"o":261.25,"t":"2026-10-12T22:00:00Z","v":5760,"vw":261.489313},{"c":261.73,"h":261.73,"l":261.7,"n":21,"o":261.7,"t":"2026-10-12T22:15:00Z","v":559,"vw":261.715},{"c":261.4,"h":261.7,"l":261.338,"n":96,"o":261.6914,"t":"2026-10-12T22:30:00Z","v":2611,"vw":261.551692},{"c":261.4,"h":261.59,"l":261.4,"n":95,"o":261.5,"t":"2026-10-12T22:45:00Z","v":2269,"vw":261.442138},{"c":260,"h":261.35,"l":260,"n":240,"o":261.35,"t":"2026-10-12T23:00:00Z","v":6695,"vw":260.622132},{"c":260.0628,"h":260.5313,"l":259.99,"n":268,"o":260.02,"t":"2026-10-12T23:15:00Z","v":7852,"vw":260.106546},{"c":259.59,"h":260.06,"l":258.95,"n":255,"o":260.056,"t":"2026-10-12T23:30:00Z","v":10444,"vw":259.518081},{"c":259.2652,"h":259.59,"l":259,"n":243,"o":259.5,"t":"2026-10-12T23:45:00Z","v":6838,"vw":259.098368},{"c":256.5,"h":259,"l":254.08,"n":3731,"o":257.14,"t":"2026-10-13T08:00:00Z","v":80743,"vw":256.335819},{"c":258.16,"h":258.23,"l":257.5,"n":125,"o":257.5,"t":"2026-10-13T08:15:00Z","v":2294,"vw":257.891822},{"c":259.05,"h":259.45,"l":258.22,"n":184,"o":259.45,"t":"2026-10-13T08:30:00Z","v":5934,"vw":258.576719},{"c":258.41,"h":258.46,"l":257.8,"n":135,"o":258.46,"t":"2026-10-13T08:45:00Z","v":3372,"vw":258.164969},{"c":257.5,"h":257.5,"l":257.5,"n":40,"o":257.5,"t":"2026-10-13T09:00:00Z","v":655,"vw":257.5},{"c":257.3,"h":257.3,"l":257.3,"n":9,"o":257.3,"t":"2026-10-13T09:15:00Z","v":217,"vw":257.3},{"c":257.31,"h":257.31,"l":257.31,"n":28,"o":257.31,"t":"2026-10-13T09:30:00Z","v":339,"vw":257.31},{"c":258,"h":258,"l":257,"n":99,"o":257,"t":"2026-10-13T09:45:00Z","v":1483,"vw":257.090909},{"c":257.72,"h":258.13,"l":257.61,"n":111,"o":257.73,"t":"2026-10-13T10:00:00Z","v":8878,"vw":257.979295},{"c":257.16,"h":258,"l":257,"n":78,"o":257.2,"t":"2026-10-13T10:15:00Z","v":1750,"vw":257.285849},{"c":257,"h":257.06,"l":257,"n":20,"o":257.06,"t":"2026-10-13T10:30:00Z","v":408,"vw":257.02},{"c":255.69,"h":256.31,"l":255.69,"n":319,"o":256.31,"t":"2026-10-13T10:45:00Z","v":7668,"vw":256.048313},{"c":254.25,"h":256.35,"l":253.67,"n":1403,"o":256.17,"t":"2026-10-13T11:00:00Z","v":42315,"vw":254.49712},{"c":254.2337,"h":254.8,"l":253.1,"n":552,"o":254.35,"t":"2026-10-13T11:15:00Z","v":17189,"vw":253.802034},{"c":254.9,"h":255.655,"l":254.01,"n":401,"o":254.6,"t":"2026-10-13T11:30:00Z","v":17152,"vw":254.744195},{"c":254.5,"h":255.99,"l":254.5,"n":202,"o":255,"t":"2026-10-13T11:45:00Z","v":5980,"vw":254.790473},{"c":254,"h":255.29,"l":253.7986,"n":683,"o":254.34,"t":"2026-10-13T12:00:00Z","v":37577,"vw":254.227751},{"c":254.1,"h":254.96,"l":253.36,"n":484,"o":254.23,"t":"2026-10-13T12:15:00Z","v":13101,"vw":253.8527},{"c":253.54,"h":254.02,"l":253.01,"n":458,"o":253.3,"t":"2026-10-13T12:30:00Z","v":11376,"vw":253.491207},{"c":253.024,"h":254.5,"l":252.01,"n":1384,"o":254.5,"t":"2026-10-13T12:45:00Z","v":43974,"vw":253.07281},{"c":252.5,"h":254,"l":252.3768,"n":780,"o":252.67,"t":"2026-10-13T13:00:00Z","v":44811,"vw":253.020246},{"c":252,"h":252.34,"l":250.1,"n":2064,"o":252.34,"t":"2026-10-13T13:15:00Z","v":60219,"vw":251.356218},{"c":254.35,"h":255.46,"l":248.35,"n":28198,"o":251.55,"t":"2026-10-13T13:30:00Z","v":1403929,"vw":251.401181},{"c":255.69,"h":256.78,"l":253.2641,"n":12417,"o":254.505,"t":"2026-10-13T13:45:00Z","v":622574,"vw":255.50012},{"c":259.595,"h":260.275,"l":255.53,"n":14329,"o":255.805,"t":"2026-10-13T14:00:00Z","v":829076,"vw":258.038532},{"c":257.035,"h":260.99,"l":256.5563,"n":8829,"o":259.545,"t":"2026-10-13T14:15:00Z","v":476343,"vw":258.425771},{"c":257.495,"h":258.18,"l":255.14,"n":8805,"o":257,"t":"2026-10-13T14:30:00Z","v":468467,"vw":256.795485},{"c":254.2,"h":257.52,"l":253.92,"n":10000,"o":257.43,"t":"2026-10-13T14:45:00Z","v":500444,"vw":255.045991},{"c":254.64,"h":255.2,"l":254,"n":5751,"o":254.2,"t":"2026-10-13T15:00:00Z","v":422706,"vw":254.538135},{"c":253.32,"h":254.675,"l":253.2,"n":6124,"o":254.67,"t":"2026-10-13T15:15:00Z","v":244960,"vw":254.086002},{"c":254.29,"h":254.29,"l":252.01,"n":6378,"o":253.315,"t":"2026-10-13T15:30:00Z","v":289759,"vw":253.088367},{"c":258.03,"h":258.2,"l":252.8,"n":6568,"o":254.09,"t":"2026-10-13T15:45:00Z","v":446351,"vw":255.847408},{"c":259.78,"h":260.46,"l":257.53,"n":7968,"o":258.02,"t":"2026-10-13T16:00:00Z","v":519940,"vw":259.028928},{"c":261.735,"h":261.9899,"l":259.63,"n":6490,"o":259.78,"t":"2026-10-13T16:15:00Z","v":425032,"vw":261.014552},{"c":261.475,"h":262.42,"l":261.19,"n":7838,"o":261.7857,"t":"2026-10-13T16:30:00Z","v":327419,"vw":261.744997},{"c":260.175,"h":261.9806,"l":260,"n":11018,"o":261.4,"t":"2026-10-13T16:45:00Z","v":258256,"vw":260.974815},{"c":260.71,"h":260.9699,"l":259.5305,"n":6781,"o":260.08,"t":"2026-10-13T17:00:00Z","v":283251,"vw":260.323427},{"c":260.3,"h":260.9899,"l":260.165,"n":6132,"o":260.79,"t":"2026-10-13T17:15:00Z","v":142575,"vw":260.517427},{"c":261.505,"h":261.8199,"l":260.01,"n":5665,"o":260.25,"t":"2026-10-13T17:30:00Z","v":165414,"vw":261.100647},{"c":259.98,"h":261.63,"l":258.68,"n":7079,"o":261.5,"t":"2026-10-13T17:45:00Z","v":360977,"vw":259.890461},{"c":260.89,"h":261.26,"l":257.58,"n":7301,"o":259.8759,"t":"2026-10-13T18:00:00Z","v":389359,"vw":259.512572},{"c":260.8875,"h":261.78,"l":260.4244,"n":3497,"o":260.81,"t":"2026-10-13T18:15:00Z","v":169603,"vw":261.011791},{"c":259.89,"h":261.31,"l":259.83,"n":3955,"o":261.01,"t":"2026-10-13T18:30:00Z","v":156748,"vw":260.295765},{"c":259.5,"h":260.3719,"l":259.03,"n":4761,"o":259.905,"t":"2026-10-13T18:45:00Z","v":222022,"vw":259.709103},{"c":260.805,"h":261.04,"l":259.29,"n":4065,"o":259.62,"t":"2026-10-13T19:00:00Z","v":181062,"vw":260.244298},{"c":262.0801,"h":262.36,"l":260.4026,"n":4280,"o":260.805,"t":"2026-10-13T19:15:00Z","v":199446,"vw":261.433301},{"c":263.228,"h":263.68,"l":261.9778,"n":7477,"o":262.04,"t":"2026-10-13T19:30:00Z","v":413053,"vw":262.985263},{"c":263.38,"h":264.14,"l":262.131,"n":13080,"o":263.06,"t":"2026-10-13T19:45:00Z","v":694873,"vw":263.220605},{"c":263.79,"h":264,"l":263,"n":461,"o":263.38,"t":"2026-10-13T20:00:00Z","v":897442,"vw":263.45687},{"c":263.24,"h":263.68,"l":263.088,"n":198,"o":263.68,"t":"2026-10-13T20:15:00Z","v":472779,"vw":263.342244},{"c":264.45,"h":264.45,"l":263.4,"n":279,"o":263.4,"t":"2026-10-13T20:30:00Z","v":14195,"vw":264.056987},{"c":264.57,"h":264.8163,"l":264.3904,"n":231,"o":264.55,"t":"2026-10-13T20:45:00Z","v":24904,"vw":264.640086},{"c":264.8,"h":264.8,"l":264.53,"n":55,"o":264.53,"t":"2026-10-13T21:00:00Z","v":2683,"vw":264.690447},{"c":265.0972,"h":265.0972,"l":264.6173,"n":303,"o":264.8,"t":"2026-10-13T21:15:00Z","v":15805,"vw":264.904355},{"c":265.05,"h":265.2207,"l":264.6775,"n":65,"o":265.0972,"t":"2026-10-13T21:30:00Z","v":2917,"vw":265.030326},{"c":264.7042,"h":265,"l":264.6716,"n":57,"o":265,"t":"2026-10-13T21:45:00Z","v":1999,"vw":264.831854},{"c":264.0966,"h":264.9999,"l":264,"n":133,"o":264.9999,"t":"2026-10-13T22:00:00Z","v":3964,"vw":264.58949},{"c":265.99,"h":266,"l":264,"n":408,"o":264,"t":"2026-10-13T22:15:00Z","v":17702,"vw":265.475669},{"c":265.68,"h":265.95,"l":265,"n":165,"o":265.82,"t":"2026-10-13T22:30:00Z","v":9258,"vw":265.634141},{"c":266.02,"h":266.66,"l":265.5,"n":214,"o":265.5,"t":"2026-10-13T22:45:00Z","v":6676,"vw":265.971149},{"c":265.64,"h":266,"l":265.4,"n":120,"o":265.8,"t":"2026-10-13T23:00:00Z","v":5215,"vw":265.710441},{"c":264.9,"h":265.5775,"l":264.591,"n":123,"o":265.4,"t":"2026-10-13T23:15:00Z","v":4178,"vw":265.243252},{"c":265.104,"h":265.5,"l":264.55,"n":179,"o":264.99,"t":"2026-10-13T23:30:00Z","v":6284,"vw":265.170782},{"c":264.9,"h":265.7556,"l":264.9,"n":214,"o":265.32,"t":"2026-10-13T23:45:00Z","v":7250,"vw":265.269915},{"c":261.56,"h":265.9877,"l":258.75,"n":2840,"o":261.35,"t":"2026-10-14T08:00:00Z","v":71831,"vw":261.527641},{"c":261,"h":261.9,"l":261,"n":250,"o":261.52,"t":"2026-10-14T08:15:00Z","v":3897,"vw":261.450374},{"c":259.69,"h":260.27,"l":259.6,"n":55,"o":260,"t":"2026-10-14T08:30:00Z","v":2021,"vw":259.901328},{"c":258.18,"h":259.2,"l":258.18,"n":161,"o":259.2,"t":"2026-10-14T08:45:00Z","v":4328,"vw":258.917623},{"c":259.2,"h":259.2,"l":258.01,"n":100,"o":258.01,"t":"2026-10-14T09:00:00Z","v":4219,"vw":258.730564},{"c":258.01,"h":259.45,"l":258,"n":102,"o":259.23,"t":"2026-10-14T09:15:00Z","v":3955,"vw":258.374042},{"c":259,"h":259,"l":258.53,"n":33,"o":258.53,"t":"2026-10-14T09:30:00Z","v":1023,"vw":258.88303},{"c":259.8578,"h":259.8578,"l":259,"n":39,"o":259,"t":"2026-10-14T09:45:00Z","v":2431,"vw":259.643067},{"c":259,"h":259.48,"l":258.1,"n":77,"o":259.48,"t":"2026-10-14T10:00:00Z","v":2436,"vw":258.756875},{"c":258.45,"h":259.91,"l":258.45,"n":42,"o":259.44,"t":"2026-10-14T10:15:00Z","v":2285,"vw":259.166556},{"c":260,"h":260,"l":258,"n":80,"o":259.08,"t":"2026-10-14T10:30:00Z","v":2254,"vw":258.569736},{"c":259,"h":259,"l":259,"n":26,"o":259,"t":"2026-10-14T10:45:00Z","v":2450,"vw":259},{"c":259.5703,"h":259.5703,"l":256.75,"n":633,"o":258.51,"t":"2026-10-14T11:00:00Z","v":24440,"vw":257.783936},{"c":258.88,"h":259.0161,"l":258.12,"n":79,"o":258.5,"t":"2026-10-14T11:15:00Z","v":2962,"vw":258.535756},{"c":258,"h":258.65,"l":258,"n":150,"o":258.5,"t":"2026-10-14T11:30:00Z","v":5721,"vw":258.262886},{"c":258.5,"h":258.5,"l":258.01,"n":199,"o":258.25,"t":"2026-10-14T11:45:00Z","v":4284,"vw":258.328916},{"c":262.7436,"h":266.85,"l":258.61,"n":1979,"o":258.61,"t":"2026-10-14T12:00:00Z","v":85434,"vw":262.774187},{"c":263.09,"h":263.96,"l":261.8,"n":462,"o":262.69,"t":"2026-10-14T12:15:00Z","v":14031,"vw":262.832282},{"c":256.01,"h":262,"l":256.01,"n":2382,"o":262,"t":"2026-10-14T12:30:00Z","v":94068,"vw":257.46196},{"c":254.78,"h":256.99,"l":254.78,"n":1501,"o":256.01,"t":"2026-10-14T12:45:00Z","v":49148,"vw":255.816671},{"c":255.41,"h":255.5,"l":254.5,"n":1118,"o":254.82,"t":"2026-10-14T13:00:00Z","v":40337,"vw":254.999593},{"c":257.7,"h":257.88,"l":254.28,"n":1478,"o":255.338,"t":"2026-10-14T13:15:00Z","v":64686,"vw":255.612989},{"c":256.38,"h":258.52,"l":253.53,"n":17025,"o":257.5,"t":"2026-10-14T13:30:00Z","v":892156,"vw":256.664916},{"c":251.245,"h":258.1,"l":251,"n":16703,"o":256.375,"t":"2026-10-14T13:45:00Z","v":736156,"vw":253.880016},{"c":252.2038,"h":253.18,"l":250.25,"n":12228,"o":251.1001,"t":"2026-10-14T14:00:00Z","v":558464,"vw":251.742326},{"c":250.81,"h":253.5999,"l":249.7301,"n":12810,"o":252.07,"t":"2026-10-14T14:15:00Z","v":583265,"vw":251.717325},{"c":252.81,"h":253.46,"l":250.374,"n":7624,"o":250.8,"t":"2026-10-14T14:30:00Z","v":341288,"vw":251.648224},{"c":250.18,"h":253.2,"l":249.6,"n":10280,"o":252.87,"t":"2026-10-14T14:45:00Z","v":490019,"vw":250.747562},{"c":247,"h":250.376,"l":246.22,"n":17833,"o":250.075,"t":"2026-10-14T15:00:00Z","v":712544,"vw":247.883937},{"c":245.2,"h":247.79,"l":244.5501,"n":12280,"o":246.87,"t":"2026-10-14T15:15:00Z","v":475857,"vw":246.09535},{"c":245.27,"h":247.175,"l":244.671,"n":9822,"o":245.23,"t":"2026-10-14T15:30:00Z","v":458749,"vw":245.988148},{"c":245.88,"h":246.299,"l":244.4201,"n":9727,"o":245.37,"t":"2026-10-14T15:45:00Z","v":467763,"vw":245.658596},{"c":243.67,"h":246.18,"l":243.3,"n":10079,"o":245.83,"t":"2026-10-14T16:00:00Z","v":460887,"vw":244.550166},{"c":239.645,"h":245.179,"l":239.5,"n":22622,"o":243.7,"t":"2026-10-14T16:15:00Z","v":1218814,"vw":242.099211},{"c":241.65,"h":242.37,"l":239.19,"n":14044,"o":239.645,"t":"2026-10-14T16:30:00Z","v":1123934,"vw":240.451434},{"c":242.1536,"h":242.63,"l":241.14,"n":7245,"o":241.78,"t":"2026-10-14T16:45:00Z","v":307539,"vw":241.814653},{"c":241.14,"h":243.45,"l":240.825,"n":6859,"o":242.27,"t":"2026-10-14T17:00:00Z","v":309645,"vw":241.947113},{"c":239.53,"h":241.25,"l":239.04,"n":8587,"o":241.05,"t":"2026-10-14T17:15:00Z","v":371800,"vw":240.135949},{"c":239.22,"h":239.85,"l":238.855,"n":7678,"o":239.51,"t":"2026-10-14T17:30:00Z","v":311029,"vw":239.195779},{"c":237.66,"h":239.36,"l":237.525,"n":9021,"o":239.21,"t":"2026-10-14T17:45:00Z","v":336588,"vw":238.328707},{"c":238.635,"h":238.85,"l":237.19,"n":9168,"o":237.65,"t":"2026-10-14T18:00:00Z","v":451441,"vw":237.895087},{"c":237.1,"h":238.85,"l":236.79,"n":8959,"o":238.54,"t":"2026-10-14T18:15:00Z","v":343706,"vw":237.783449},{"c":237.45,"h":238,"l":236.67,"n":7720,"o":237.1,"t":"2026-10-14T18:30:00Z","v":302614,"vw":237.181912},{"c":236.5201,"h":237.85,"l":236.52,"n":8729,"o":237.4764,"t":"2026-10-14T18:45:00Z","v":294202,"vw":237.172101},{"c":236.715,"h":237.4699,"l":235.7,"n":10753,"o":236.58,"t":"2026-10-14T19:00:00Z","v":400053,"vw":236.348078},{"c":239.67,"h":240.23,"l":236.3001,"n":10476,"o":236.63,"t":"2026-10-14T19:15:00Z","v":487166,"vw":238.980682},{"c":239.32,"h":240.64,"l":238.8001,"n":12666,"o":239.715,"t":"2026-10-14T19:30:00Z","v":762662,"vw":239.633113},{"c":239.45,"h":241.41,"l":238.3498,"n":23818,"o":239.32,"t":"2026-10-14T19:45:00Z","v":1124438,"vw":239.640492},{"c":239.0527,"h":239.8575,"l":238.66,"n":873,"o":239.34,"t":"2026-10-14T20:00:00Z","v":1473481,"vw":239.337346},{"c":238.2,"h":238.97,"l":238,"n":685,"o":238.97,"t":"2026-10-14T20:15:00Z","v":552454,"vw":238.576424},{"c":238.41,"h":239,"l":238.07,"n":271,"o":238.07,"t":"2026-10-14T20:30:00Z","v":10414,"vw":238.306403},{"c":238.25,"h":238.3,"l":238,"n":352,"o":238.3,"t":"2026-10-14T20:45:00Z","v":8250,"vw":238.055332},{"c":237.68,"h":238.5,"l":237.68,"n":350,"o":238.0566,"t":"2026-10-14T21:00:00Z","v":7941,"vw":238.083211},{"c":236.63,"h":239.34,"l":236.4,"n":566,"o":238.2,"t":"2026-10-14T21:15:00Z","v":1329888,"vw":239.330743},{"c":236.4601,"h":237.65,"l":235.66,"n":743,"o":237,"t":"2026-10-14T21:30:00Z","v":17535,"vw":236.391352},{"c":236.9,"h":236.9,"l":235.66,"n":469,"o":236.37,"t":"2026-10-14T21:45:00Z","v":11848,"vw":236.273768},{"c":235.5,"h":237.3946,"l":235.01,"n":672,"o":237,"t":"2026-10-14T22:00:00Z","v":20948,"vw":235.528805},{"c":234.4221,"h":235.4272,"l":233.89,"n":1170,"o":235.4272,"t":"2026-10-14T22:15:00Z","v":20006,"vw":234.496135},{"c":232.95,"h":234.45,"l":232.09,"n":1213,"o":234.39,"t":"2026-10-14T22:30:00Z","v":27981,"vw":232.893202},{"c":232.25,"h":233.01,"l":232.16,"n":900,"o":232.72,"t":"2026-10-14T22:45:00Z","v":35797,"vw":232.883017},{"c":231.8,"h":233,"l":231.55,"n":718,"o":232.7,"t":"2026-10-14T23:00:00Z","v":18866,"vw":232.216543},{"c":231,"h":233,"l":231,"n":983,"o":233,"t":"2026-10-14T23:15:00Z","v":26434,"vw":231.28675},{"c":230.18,"h":231.25,"l":229.94,"n":1382,"o":230.49,"t":"2026-10-14T23:30:00Z","v":40432,"vw":230.443558},{"c":231,"h":231.35,"l":230.01,"n":817,"o":230.8297,"t":"2026-10-14T23:45:00Z","v":13771,"vw":230.855242},{"c":228.2,"h":234.61,"l":227.89,"n":5527,"o":231.0433,"t":"2026-10-15T08:00:00Z","v":118470,"vw":230.883802},{"c":228.01,"h":228.93,"l":226.44,"n":837,"o":228.12,"t":"2026-10-15T08:15:00Z","v":24978,"vw":227.828806},{"c":227.3359,"h":229.21,"l":227.3359,"n":380,"o":228.7,"t":"2026-10-15T08:30:00Z","v":12082,"vw":228.030878},{"c":230,"h":230.57,"l":228.39,"n":359,"o":228.44,"t":"2026-10-15T08:45:00Z","v":12888,"vw":229.622929},{"c":230.58,"h":230.58,"l":229.49,"n":241,"o":229.96,"t":"2026-10-15T09:00:00Z","v":16608,"vw":230.060553},{"c":229.5,"h":231,"l":229.33,"n":228,"o":230.6,"t":"2026-10-15T09:15:00Z","v":5837,"vw":229.810273},{"c":227.78,"h":229,"l":227.78,"n":396,"o":228.51,"t":"2026-10-15T09:30:00Z","v":11870,"vw":228.379153},{"c":227.5,"h":228.09,"l":227.02,"n":409,"o":228,"t":"2026-10-15T09:45:00Z","v":10550,"vw":227.565262},{"c":227.412,"h":227.79,"l":226.2,"n":743,"o":227.5,"t":"2026-10-15T10:00:00Z","v":17456,"vw":226.898186},{"c":227.0335,"h":228.1,"l":227,"n":344,"o":227.51,"t":"2026-10-15T10:15:00Z","v":7332,"vw":227.456583},{"c":227,"h":227.08,"l":226.73,"n":140,"o":227.08,"t":"2026-10-15T10:30:00Z","v":3695,"vw":226.961095},{"c":225,"h":226.2,"l":224.5012,"n":837,"o":226.2,"t":"2026-10-15T10:45:00Z","v":20388,"vw":225.366943},{"c":225.3623,"h":225.89,"l":222.84,"n":1642,"o":225.37,"t":"2026-10-15T11:00:00Z","v":50849,"vw":224.731081},{"c":226.28,"h":226.28,"l":225.11,"n":590,"o":225.92,"t":"2026-10-15T11:15:00Z","v":25185,"vw":225.653771},{"c":227.19,"h":228.3,"l":225.501,"n":1396,"o":226.15,"t":"2026-10-15T11:30:00Z","v":69844,"vw":226.835559},{"c":226.5,"h":227.5,"l":226.35,"n":609,"o":227.3,"t":"2026-10-15T11:45:00Z","v":18621,"vw":227.033554},{"c":227.86,"h":227.9365,"l":226.101,"n":683,"o":226.65,"t":"2026-10-15T12:00:00Z","v":35830,"vw":227.00781},{"c":229.75,"h":229.75,"l":227.25,"n":1071,"o":227.5,"t":"2026-10-15T12:15:00Z","v":41910,"vw":228.069123},{"c":226.25,"h":228.5,"l":225.5,"n":2003,"o":228.5,"t":"2026-10-15T12:30:00Z","v":65394,"vw":226.522411},{"c":225.55,"h":227.08,"l":225.55,"n":1022,"o":226.1436,"t":"2026-10-15T12:45:00Z","v":32606,"vw":226.175613},{"c":225.52,"h":226.6935,"l":224.1631,"n":1657,"o":226,"t":"2026-10-15T13:00:00Z","v":61737,"vw":225.361312},{"c":224,"h":225.75,"l":220.01,"n":1922,"o":225.5387,"t":"2026-10-15T13:15:00Z","v":63178,"vw":223.895183},{"c":221.98,"h":227.83,"l":217.6036,"n":41419,"o":224.28,"t":"2026-10-15T13:30:00Z","v":2219127,"vw":222.284863},{"c":217.4899,"h":222.54,"l":215.1201,"n":29338,"o":222.02,"t":"2026-10-15T13:45:00Z","v":1403766,"vw":218.281027},{"c":222.23,"h":224.8999,"l":216.505,"n":23576,"o":217.12,"t":"2026-10-15T14:00:00Z","v":1229323,"vw":221.352479},{"c":223.62,"h":225.5,"l":221.39,"n":14176,"o":222.4,"t":"2026-10-15T14:15:00Z","v":653879,"vw":223.605187},{"c":228.96,"h":229.11,"l":222.04,"n":14640,"o":223.74,"t":"2026-10-15T14:30:00Z","v":733028,"vw":226.025168},{"c":231.89,"h":232.36,"l":227.5756,"n":18152,"o":229.115,"t":"2026-10-15T14:45:00Z","v":970928,"vw":229.834143},{"c":232.84,"h":234.29,"l":230.01,"n":16074,"o":231.995,"t":"2026-10-15T15:00:00Z","v":949643,"vw":232.069106},{"c":231.21,"h":234.4575,"l":231.1068,"n":11165,"o":232.735,"t":"2026-10-15T15:15:00Z","v":562938,"vw":232.929115},{"c":230.56,"h":232.29,"l":230.19,"n":8153,"o":231.23,"t":"2026-10-15T15:30:00Z","v":453753,"vw":231.234444},{"c":232.0533,"h":232.7399,"l":229.6243,"n":7720,"o":230.59,"t":"2026-10-15T15:45:00Z","v":374412,"vw":231.015276},{"c":231.41,"h":233.25,"l":231.19,"n":6218,"o":232.02,"t":"2026-10-15T16:00:00Z","v":269958,"vw":232.119985},{"c":229.2928,"h":231.44,"l":228.8001,"n":7915,"o":231.42,"t":"2026-10-15T16:15:00Z","v":409369,"vw":229.965884},{"c":230.2,"h":230.71,"l":228.25,"n":5840,"o":229.31,"t":"2026-10-15T16:30:00Z","v":248241,"vw":229.499535},{"c":229.81,"h":230.9301,"l":229.07,"n":3967,"o":230.45,"t":"2026-10-15T16:45:00Z","v":174933,"vw":229.854747},{"c":229.53,"h":230.1121,"l":229.33,"n":1084,"o":229.88,"t":"2026-10-15T18:00:00Z","v":106375,"vw":229.605959},{"c":231.065,"h":231.1599,"l":229.485,"n":5588,"o":229.53,"t":"2026-10-15T18:15:00Z","v":302118,"vw":230.30666},{"c":232.45,"h":233.08,"l":230.73,"n":5846,"o":231.1837,"t":"2026-10-15T18:30:00Z","v":335350,"vw":231.810741},{"c":232.33,"h":232.75,"l":231.59,"n":5801,"o":232.42,"t":"2026-10-15T18:45:00Z","v":263796,"vw":232.24146},{"c":236.11,"h":236.72,"l":232.33,"n":12044,"o":232.33,"t":"2026-10-15T19:00:00Z","v":585205,"vw":234.510496},{"c":237.145,"h":239.85,"l":236.0105,"n":14012,"o":236.085,"t":"2026-10-15T19:15:00Z","v":794029,"vw":238.408715},{"c":237.65,"h":238.93,"l":236.53,"n":11019,"o":237.145,"t":"2026-10-15T19:30:00Z","v":541073,"vw":237.993323},{"c":236.29,"h":237.66,"l":235.23,"n":21088,"o":237.57,"t":"2026-10-15T19:45:00Z","v":1036666,"vw":236.434247},{"c":237.3995,"h":238,"l":236.3,"n":753,"o":236.3,"t":"2026-10-15T20:00:00Z","v":792776,"vw":236.346723},{"c":237.7007,"h":237.82,"l":236.6747,"n":330,"o":237.39,"t":"2026-10-15T20:15:00Z","v":42626,"vw":237.295207},{"c":238.0001,"h":238.9499,"l":236.3,"n":493,"o":237.82,"t":"2026-10-15T20:30:00Z","v":20191,"vw":238.54466},{"c":238,"h":239.5,"l":238,"n":539,"o":238.69,"t":"2026-10-15T20:45:00Z","v":23326,"vw":238.842683},{"c":235.6,"h":237.05,"l":234.04,"n":785,"o":237.05,"t":"2026-10-15T21:00:00Z","v":24442,"vw":235.295803},{"c":237.5901,"h":237.68,"l":235.59,"n":286,"o":235.845,"t":"2026-10-15T21:15:00Z","v":14723,"vw":236.246827},{"c":238.3923,"h":238.79,"l":236.8,"n":254,"o":237.6,"t":"2026-10-15T21:30:00Z","v":14516,"vw":238.256472},{"c":237.52,"h":238.6,"l":237.5,"n":202,"o":238.12,"t":"2026-10-15T21:45:00Z","v":7616,"vw":238.055486},{"c":239.01,"h":239.5,"l":238.0465,"n":314,"o":238.3,"t":"2026-10-15T22:00:00Z","v":11931,"vw":238.900597},{"c":238.75,"h":239.25,"l":238.5193,"n":170,"o":239.01,"t":"2026-10-15T22:15:00Z","v":4792,"vw":238.946368},{"c":238.15,"h":238.58,"l":238,"n":245,"o":238.58,"t":"2026-10-15T22:30:00Z","v":8714,"vw":238.194012},{"c":237.9583,"h":238.5,"l":237.26,"n":288,"o":238.5,"t":"2026-10-15T22:45:00Z","v":6004,"vw":237.859952},{"c":237.5,"h":237.58,"l":236.82,"n":174,"o":237.58,"t":"2026-10-15T23:00:00Z","v":5367,"vw":237.239347},{"c":236.5,"h":237.5,"l":236,"n":234,"o":237.5,"t":"2026-10-15T23:15:00Z","v":8163,"vw":236.187029},{"c":233.73,"h":236.6689,"l":233.33,"n":378,"o":236.6689,"t":"2026-10-15T23:30:00Z","v":20983,"vw":234.175399},{"c":234,"h":234.3,"l":233.5,"n":216,"o":233.99,"t":"2026-10-15T23:45:00Z","v":7056,"vw":233.833184}],"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":0.6506908273976131,"strike":253.26558538812364,"iv":1.1911731092119786,"gamma":0.012425144577746393,"theta":-1.3175942310282351,"vega":0.02082342414550083,"rho":0.0004002239867618498,"breakevenPct":8.511229151932167},{"delta":0.15,"premium":1.06661800486618,"strike":249.5498783454988,"iv":1.1482819951338201,"gamma":0.01652214111922141,"theta":-1.6397878345498782,"vega":0.028482238442822383,"rho":0.0005939774933223528,"breakevenPct":7.101066816395285},{"delta":0.2,"premium":1.529937369519833,"strike":246.64926931106473,"iv":1.147621503131524,"gamma":0.019852818371607517,"theta":-1.9657317327766182,"vega":0.03413340292275574,"rho":0.0008371310570760416,"breakevenPct":6.059490034437844},{"delta":0.25,"premium":2.06055829228243,"strike":244.2446633825944,"iv":1.155956814449918,"gamma":0.02233448275862069,"theta":-2.2484559934318558,"vega":0.03875024630541872,"rho":0.0010893145396810486,"breakevenPct":5.258641741400362},{"delta":0.3,"premium":2.671303317535545,"strike":242.2037914691943,"iv":1.18051327014218,"gamma":0.023977725118483412,"theta":-2.5168781990521327,"vega":0.04251469194312796,"rho":0.0013467149279067642,"breakevenPct":4.647476404585408},{"delta":0.35,"premium":3.346658767772511,"strike":240.22906793048972,"iv":1.1986017377567142,"gamma":0.02516255924170616,"theta":-2.724066192733017,"vega":0.045279304897314375,"rho":0.0016090888003481452,"breakevenPct":4.092190896693271},{"delta":0.4,"premium":4.1959302325581405,"strike":238.39389534883722,"iv":1.2396962209302327,"gamma":0.025364244186046513,"theta":-2.9335087209302326,"vega":0.04714186046511628,"rho":0.001871906484426685,"breakevenPct":3.670865633074937},{"delta":0.45,"premium":5.072884012539185,"strike":236.50470219435738,"iv":1.2654608150470221,"gamma":0.02547962382445141,"theta":-3.0686689655172414,"vega":0.048318495297805644,"rho":0.0021360333131883575,"breakevenPct":3.238284703801945},{"delta":0.5,"premium":6.0165610142630745,"strike":234.54041204437402,"iv":1.2797806656101427,"gamma":0.025397781299524566,"theta":-3.1325708399366086,"vega":0.04874484944532488,"rho":0.0024001662498726885,"breakevenPct":2.8021252387337956},{"delta":0.55,"premium":7.165530903328052,"strike":232.5594294770206,"iv":1.3150421553090335,"gamma":0.024526148969889066,"theta":-3.199686529318542,"vega":0.048507131537242475,"rho":0.0026603088956107575,"breakevenPct":2.446564265106257},{"delta":0.6,"premium":8.641433566433564,"strike":230.38024475524475,"iv":1.3724854895104894,"gamma":0.022973776223776228,"theta":-3.256220104895105,"vega":0.04722814685314686,"rho":0.0029123062739851283,"breakevenPct":2.146016376785609},{"delta":0.65,"premium":10.38957509881423,"strike":227.9594861660079,"iv":1.4374490118577075,"gamma":0.021067588932806323,"theta":-3.270162648221344,"vega":0.045285968379446644,"rho":0.0031560720987543374,"breakevenPct":1.8585731900949274},{"delta":0.7,"premium":12.687321428571424,"strike":225.07738095238096,"iv":1.5371111904761903,"gamma":0.01847119047619048,"theta":-3.2879614285714287,"vega":0.042574285714285724,"rho":0.0033845279090747213,"breakevenPct":1.6088471713471715},{"delta":0.75,"premium":16.075667189952902,"strike":221.1773940345369,"iv":1.6963974882260595,"gamma":0.015341915227629514,"theta":-3.2977507064364207,"vega":0.03875384615384616,"rho":0.003582495129930805,"breakevenPct":1.390197104482817},{"delta":0.8,"premium":21.587000258732804,"strike":215.32604139715332,"iv":2.248906458182967,"gamma":0.011377851355220563,"theta":-4.319288316536978,"vega":0.03075470828352182,"rho":0.0035965274989082723,"breakevenPct":1.2448895965325375},{"delta":0.85,"premium":32.998152300238345,"strike":203.78677355117912,"iv":3.077990307338184,"gamma":0.007175733250209943,"theta":-4.939287841220264,"vega":0.02539485029944114,"rho":0.0035945094278894574,"breakevenPct":1.1901392527425072},{"delta":0.9,"premium":46.99346714811348,"strike":189.16502986535139,"iv":3.836995362664119,"gamma":0.004208960982357233,"theta":-4.659195553743382,"vega":0.019119989325320177,"rho":0.003545092295233362,"breakevenPct":0.922434621138825}],"put":[{"delta":0.1,"premium":0.6103448275862069,"strike":218.5344827586207,"iv":1.028244827586207,"gamma":0.013924137931034485,"theta":-1.085391379310345,"vega":0.02127931034482759,"rho":-0.00039660188756394563,"breakevenPct":6.870026525198942},{"delta":0.15,"premium":0.967037037037037,"strike":221.88997821350762,"iv":0.9852006535947713,"gamma":0.01912636165577342,"theta":-1.3703755991285402,"vega":0.02803355119825708,"rho":-0.0006470932837620469,"breakevenPct":5.5884866767219705},{"delta":0.2,"premium":1.3374074074074076,"strike":224.61328976034858,"iv":0.9535013071895424,"gamma":0.02391938997821351,"theta":-1.620484531590414,"vega":0.03413376906318083,"rho":-0.0009056852848102258,"breakevenPct":4.582956259426842},{"delta":0.25,"premium":1.7197272727272728,"strike":226.77272727272728,"iv":0.9182963636363636,"gamma":0.028216363636363637,"theta":-1.771369090909091,"vega":0.038758181818181824,"rho":-0.0011786615819050761,"breakevenPct":3.8235042735042684},{"delta":0.3,"premium":2.1317947019867547,"strike":228.5728476821192,"iv":0.8899935099337748,"gamma":0.03175986754966888,"theta":-1.87423059602649,"vega":0.04231695364238411,"rho":-0.0014604104895290257,"breakevenPct":3.230319239259634},{"delta":0.35,"premium":2.564322033898305,"strike":230.1949152542373,"iv":0.8660437288135593,"gamma":0.03482745762711865,"theta":-1.9511094915254237,"vega":0.04524169491525423,"rho":-0.0017466486960122905,"breakevenPct":2.7219687092568448},{"delta":0.4,"premium":3.0304237288135596,"strike":231.60734463276836,"iv":0.843896836158192,"gamma":0.03720033898305085,"theta":-1.9729174011299435,"vega":0.046993107344632766,"rho":-0.00203924012518592,"breakevenPct":2.317555169250081},{"delta":0.45,"premium":3.512661691542289,"strike":232.95771144278606,"iv":0.8216611940298507,"gamma":0.039194328358208956,"theta":-1.9703871641791044,"vega":0.048209850746268657,"rho":-0.002333119433071541,"breakevenPct":1.9465599353659007},{"delta":0.5,"premium":4.022611940298507,"strike":234.20149253731344,"iv":0.7992731343283582,"gamma":0.04053761194029851,"theta":-1.9260588059701491,"vega":0.04850835820895522,"rho":-0.002629210532658191,"breakevenPct":1.6329570098226782},{"delta":0.55,"premium":4.545956210902592,"strike":235.3999106344951,"iv":0.7754301161751564,"gamma":0.04147998212689902,"theta":-1.8563292225201071,"vega":0.04820411081322609,"rho":-0.0029247391166533645,"breakevenPct":1.3444639215416665},{"delta":0.6,"premium":5.093319928507595,"strike":236.51697944593386,"iv":0.7489779267202861,"gamma":0.04170339588918677,"theta":-1.7410477211796247,"vega":0.046818945487042005,"rho":-0.0032192589436381243,"breakevenPct":1.1010002062280846},{"delta":0.65,"premium":5.645331447049312,"strike":237.62126111560227,"iv":0.7217274858528698,"gamma":0.0417447857720291,"theta":-1.6174965238480192,"vega":0.04520226354082458,"rho":-0.003512777699700282,"breakevenPct":0.8649873211312131},{"delta":0.7,"premium":6.231426839126919,"strike":238.63177041228778,"iv":0.688623201293452,"gamma":0.04045133387227163,"theta":-1.4333008892481813,"vega":0.04188779304769605,"rho":-0.003798955268996684,"breakevenPct":0.6836138576235572},{"delta":0.75,"premium":6.817522231204527,"strike":239.64227970897332,"iv":0.6555189167340341,"gamma":0.039157881972514144,"theta":-1.249105254648343,"vega":0.03857332255456751,"rho":-0.004085132838293086,"breakevenPct":0.5022403941159009},{"delta":0.8,"premium":7.3695054945054945,"strike":240.52197802197801,"iv":0.6083263736263737,"gamma":0.035839560439560436,"theta":-1.0197065934065934,"vega":0.03330769230769231,"rho":-0.004352685324490955,"breakevenPct":0.3621912275758459},{"delta":0.85,"premium":7.9027957336780865,"strike":241.3299935358759,"iv":0.5534136393018747,"gamma":0.031411635423400135,"theta":-0.7655372333548807,"vega":0.02697285067873304,"rho":-0.004610031495802011,"breakevenPct":0.24478726401803708},{"delta":0.9,"premium":8.43608597285068,"strike":242.13800904977376,"iv":0.49850090497737554,"gamma":0.02698371040723982,"theta":-0.5113678733031674,"vega":0.020638009049773753,"rho":-0.004867377667113067,"breakevenPct":0.127383300460228}]},"raw":{"call":[{"delta":0.1,"premium":0.6506908273976131,"strike":253.26558538812364,"iv":1.1911731092119786,"gamma":0.012425144577746393,"theta":-1.3175942310282351,"vega":0.02082342414550083,"rho":0.0004002239867618498,"breakevenPct":8.511229151932167},{"delta":0.15,"premium":1.06661800486618,"strike":249.5498783454988,"iv":1.1482819951338201,"gamma":0.01652214111922141,"theta":-1.6397878345498782,"vega":0.028482238442822383,"rho":0.0005939774933223528,"breakevenPct":7.101066816395285},{"delta":0.2,"premium":1.529937369519833,"strike":246.64926931106473,"iv":1.147621503131524,"gamma":0.019852818371607517,"theta":-1.9657317327766182,"vega":0.03413340292275574,"rho":0.0008371310570760416,"breakevenPct":6.059490034437844},{"delta":0.25,"premium":2.06055829228243,"strike":244.2446633825944,"iv":1.155956814449918,"gamma":0.02233448275862069,"theta":-2.2484559934318558,"vega":0.03875024630541872,"rho":0.0010893145396810486,"breakevenPct":5.258641741400362},{"delta":0.3,"premium":2.671303317535545,"strike":242.2037914691943,"iv":1.18051327014218,"gamma":0.023977725118483412,"theta":-2.5168781990521327,"vega":0.04251469194312796,"rho":0.0013467149279067642,"breakevenPct":4.647476404585408},{"delta":0.35,"premium":3.346658767772511,"strike":240.22906793048972,"iv":1.1986017377567142,"gamma":0.02516255924170616,"theta":-2.724066192733017,"vega":0.045279304897314375,"rho":0.0016090888003481452,"breakevenPct":4.092190896693271},{"delta":0.4,"premium":4.1959302325581405,"strike":238.39389534883722,"iv":1.2396962209302327,"gamma":0.025364244186046513,"theta":-2.9335087209302326,"vega":0.04714186046511628,"rho":0.001871906484426685,"breakevenPct":3.670865633074937},{"delta":0.45,"premium":5.072884012539185,"strike":236.50470219435738,"iv":1.2654608150470221,"gamma":0.02547962382445141,"theta":-3.0686689655172414,"vega":0.048318495297805644,"rho":0.0021360333131883575,"breakevenPct":3.238284703801945},{"delta":0.5,"premium":6.0165610142630745,"strike":234.54041204437402,"iv":1.2797806656101427,"gamma":0.025397781299524566,"theta":-3.1325708399366086,"vega":0.04874484944532488,"rho":0.0024001662498726885,"breakevenPct":2.8021252387337956},{"delta":0.55,"premium":7.165530903328052,"strike":232.5594294770206,"iv":1.3150421553090335,"gamma":0.024526148969889066,"theta":-3.199686529318542,"vega":0.048507131537242475,"rho":0.0026603088956107575,"breakevenPct":2.446564265106257},{"delta":0.6,"premium":8.641433566433564,"strike":230.38024475524475,"iv":1.3724854895104894,"gamma":0.022973776223776228,"theta":-3.256220104895105,"vega":0.04722814685314686,"rho":0.0029123062739851283,"breakevenPct":2.146016376785609},{"delta":0.65,"premium":10.38957509881423,"strike":227.9594861660079,"iv":1.4374490118577075,"gamma":0.021067588932806323,"theta":-3.270162648221344,"vega":0.045285968379446644,"rho":0.0031560720987543374,"breakevenPct":1.8585731900949274},{"delta":0.7,"premium":12.687321428571424,"strike":225.07738095238096,"iv":1.5371111904761903,"gamma":0.01847119047619048,"theta":-3.2879614285714287,"vega":0.042574285714285724,"rho":0.0033845279090747213,"breakevenPct":1.6088471713471715},{"delta":0.75,"premium":16.075667189952902,"strike":221.1773940345369,"iv":1.6963974882260595,"gamma":0.015341915227629514,"theta":-3.2977507064364207,"vega":0.03875384615384616,"rho":0.003582495129930805,"breakevenPct":1.390197104482817},{"delta":0.8,"premium":21.587000258732804,"strike":215.32604139715332,"iv":2.248906458182967,"gamma":0.011377851355220563,"theta":-4.319288316536978,"vega":0.03075470828352182,"rho":0.0035965274989082723,"breakevenPct":1.2448895965325375},{"delta":0.85,"premium":32.998152300238345,"strike":203.78677355117912,"iv":3.077990307338184,"gamma":0.007175733250209943,"theta":-4.939287841220264,"vega":0.02539485029944114,"rho":0.0035945094278894574,"breakevenPct":1.1901392527425072},{"delta":0.9,"premium":46.99346714811348,"strike":189.16502986535139,"iv":3.836995362664119,"gamma":0.004208960982357233,"theta":-4.659195553743382,"vega":0.019119989325320177,"rho":0.003545092295233362,"breakevenPct":0.922434621138825}],"put":[{"delta":0.1,"premium":0.6103448275862069,"strike":218.5344827586207,"iv":1.028244827586207,"gamma":0.013924137931034485,"theta":-1.085391379310345,"vega":0.02127931034482759,"rho":-0.00039660188756394563,"breakevenPct":6.870026525198942},{"delta":0.15,"premium":0.967037037037037,"strike":221.88997821350762,"iv":0.9852006535947713,"gamma":0.01912636165577342,"theta":-1.3703755991285402,"vega":0.02803355119825708,"rho":-0.0006470932837620469,"breakevenPct":5.5884866767219705},{"delta":0.2,"premium":1.3374074074074076,"strike":224.61328976034858,"iv":0.9535013071895424,"gamma":0.02391938997821351,"theta":-1.620484531590414,"vega":0.03413376906318083,"rho":-0.0009056852848102258,"breakevenPct":4.582956259426842},{"delta":0.25,"premium":1.7197272727272728,"strike":226.77272727272728,"iv":0.9182963636363636,"gamma":0.028216363636363637,"theta":-1.771369090909091,"vega":0.038758181818181824,"rho":-0.0011786615819050761,"breakevenPct":3.8235042735042684},{"delta":0.3,"premium":2.1317947019867547,"strike":228.5728476821192,"iv":0.8899935099337748,"gamma":0.03175986754966888,"theta":-1.87423059602649,"vega":0.04231695364238411,"rho":-0.0014604104895290257,"breakevenPct":3.230319239259634},{"delta":0.35,"premium":2.564322033898305,"strike":230.1949152542373,"iv":0.8660437288135593,"gamma":0.03482745762711865,"theta":-1.9511094915254237,"vega":0.04524169491525423,"rho":-0.0017466486960122905,"breakevenPct":2.7219687092568448},{"delta":0.4,"premium":3.0304237288135596,"strike":231.60734463276836,"iv":0.843896836158192,"gamma":0.03720033898305085,"theta":-1.9729174011299435,"vega":0.046993107344632766,"rho":-0.00203924012518592,"breakevenPct":2.317555169250081},{"delta":0.45,"premium":3.512661691542289,"strike":232.95771144278606,"iv":0.8216611940298507,"gamma":0.039194328358208956,"theta":-1.9703871641791044,"vega":0.048209850746268657,"rho":-0.002333119433071541,"breakevenPct":1.9465599353659007},{"delta":0.5,"premium":4.022611940298507,"strike":234.20149253731344,"iv":0.7992731343283582,"gamma":0.04053761194029851,"theta":-1.9260588059701491,"vega":0.04850835820895522,"rho":-0.002629210532658191,"breakevenPct":1.6329570098226782},{"delta":0.55,"premium":4.545956210902592,"strike":235.3999106344951,"iv":0.7754301161751564,"gamma":0.04147998212689902,"theta":-1.8563292225201071,"vega":0.04820411081322609,"rho":-0.0029247391166533645,"breakevenPct":1.3444639215416665},{"delta":0.6,"premium":5.093319928507595,"strike":236.51697944593386,"iv":0.7489779267202861,"gamma":0.04170339588918677,"theta":-1.7410477211796247,"vega":0.046818945487042005,"rho":-0.0032192589436381243,"breakevenPct":1.1010002062280846},{"delta":0.65,"premium":5.645331447049312,"strike":237.62126111560227,"iv":0.7217274858528698,"gamma":0.0417447857720291,"theta":-1.6174965238480192,"vega":0.04520226354082458,"rho":-0.003512777699700282,"breakevenPct":0.8649873211312131},{"delta":0.7,"premium":6.231426839126919,"strike":238.63177041228778,"iv":0.688623201293452,"gamma":0.04045133387227163,"theta":-1.4333008892481813,"vega":0.04188779304769605,"rho":-0.003798955268996684,"breakevenPct":0.6836138576235572},{"delta":0.75,"premium":6.817522231204527,"strike":239.64227970897332,"iv":0.6555189167340341,"gamma":0.039157881972514144,"theta":-1.249105254648343,"vega":0.03857332255456751,"rho":-0.004085132838293086,"breakevenPct":0.5022403941159009},{"delta":0.8,"premium":7.3695054945054945,"strike":240.52197802197801,"iv":0.6083263736263737,"gamma":0.035839560439560436,"theta":-1.0197065934065934,"vega":0.03330769230769231,"rho":-0.004352685324490955,"breakevenPct":0.3621912275758459},{"delta":0.85,"premium":7.9027957336780865,"strike":241.3299935358759,"iv":0.5534136393018747,"gamma":0.031411635423400135,"theta":-0.7655372333548807,"vega":0.02697285067873304,"rho":-0.004610031495802011,"breakevenPct":0.24478726401803708},{"delta":0.9,"premium":8.43608597285068,"strike":242.13800904977376,"iv":0.49850090497737554,"gamma":0.02698371040723982,"theta":-0.5113678733031674,"vega":0.020638009049773753,"rho":-0.004867377667113067,"breakevenPct":0.127383300460228}]}},"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"}}