{"symbol":"CRM","url":"https://intraalpha.com/companies/CRM","capturedAt":"2026-10-16T21:49:08.722Z","state":"ready","quote":{"symbol":"CRM","last_price":240.02,"prev_close":246.74,"regular_close":240.7,"change":-6.72,"change_pct":-2.7235,"regular_change":-6.04,"regular_change_pct":-2.4479,"extended_change":-0.68,"extended_change_pct":-0.2825,"bid":239.22,"ask":240.7,"bid_size":200,"ask_size":100,"volume":8344520,"vwap":241.857112,"open":250.51,"high":251.94,"low":237.26,"close":240.7,"trade_count":122285,"last_trade_at":"2026-10-16T21:43:33.856972747Z","last_quote_at":"2026-10-16T21:44:57.55794742Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.142941361-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CRM","fetched_at":"2026-10-16T21:49:08.178033+00:00","name":"Salesforce.com Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Salesforce.com, Inc. is an American cloud-based software company headquartered in San Francisco, California. It provides customer relationship management (CRM) service and also provides a complementary suite of enterprise applications focused on customer service, marketing automation, analytics, and application development.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":203067032000,"ebitda":12899000000,"pe_ratio":22.76,"peg_ratio":0.779,"book_value":46.63,"dividend_per_share":1.712,"dividend_yield":0.0073,"eps":10.84,"revenue_ttm":43938001000,"gross_profit_ttm":33956000000,"profit_margin":0.22,"operating_margin_ttm":0.214,"return_on_assets_ttm":0.057,"return_on_equity_ttm":0.194,"quarterly_earnings_growth":1.189,"quarterly_revenue_growth":0.108,"analyst_target_price":285.68,"analyst_number":6,"beta":1.256,"fifty_two_week_high":267.8,"fifty_two_week_low":146.06,"fifty_day_ma":229.04,"two_hundred_day_ma":199.18,"shares_outstanding":823000000,"forward_pe":13.99,"price_to_sales":4.622,"price_to_book":5,"ev_to_revenue":5.06,"ev_to_ebitda":13.57},"optionObservedAt":"2026-10-16T19:46:30.218Z","bars":[{"c":227.4,"h":227.5599,"l":227.3,"n":142,"o":227.5599,"t":"2026-10-09T08:00:00Z","v":2859,"vw":227.425},{"c":227.93,"h":227.93,"l":227.93,"n":1,"o":227.93,"t":"2026-10-09T08:10:00Z","v":100,"vw":227.93},{"c":227.8,"h":227.8,"l":227.8,"n":2,"o":227.8,"t":"2026-10-09T08:25:00Z","v":101,"vw":227.8},{"c":227.8,"h":227.8,"l":227.79,"n":12,"o":227.79,"t":"2026-10-09T09:00:00Z","v":704,"vw":227.797533},{"c":228,"h":228,"l":227.8,"n":26,"o":227.8,"t":"2026-10-09T09:05:00Z","v":2961,"vw":227.875},{"c":227.91,"h":227.91,"l":227.91,"n":18,"o":227.91,"t":"2026-10-09T09:10:00Z","v":320,"vw":227.91},{"c":228.11,"h":228.11,"l":228.11,"n":7,"o":228.11,"t":"2026-10-09T09:15:00Z","v":1160,"vw":228.11},{"c":228.7,"h":228.7,"l":228.36,"n":30,"o":228.36,"t":"2026-10-09T09:25:00Z","v":1030,"vw":228.434789},{"c":229.25,"h":230,"l":229.25,"n":144,"o":229.3,"t":"2026-10-09T09:30:00Z","v":5159,"vw":229.546088},{"c":228.4,"h":228.4,"l":228.4,"n":2,"o":228.4,"t":"2026-10-09T09:35:00Z","v":650,"vw":228.4},{"c":228,"h":228.05,"l":228,"n":6,"o":228.04,"t":"2026-10-09T10:00:00Z","v":615,"vw":228.036341},{"c":228.05,"h":228.05,"l":228.05,"n":4,"o":228.05,"t":"2026-10-09T10:10:00Z","v":230,"vw":228.05},{"c":228.05,"h":228.05,"l":228.05,"n":2,"o":228.05,"t":"2026-10-09T10:25:00Z","v":113,"vw":228.05},{"c":227.81,"h":227.81,"l":227.75,"n":3,"o":227.75,"t":"2026-10-09T10:30:00Z","v":600,"vw":227.8},{"c":228,"h":228,"l":227.6864,"n":41,"o":227.6864,"t":"2026-10-09T11:00:00Z","v":1243,"vw":227.830076},{"c":228.1,"h":228.1,"l":228.1,"n":11,"o":228.1,"t":"2026-10-09T11:05:00Z","v":150,"vw":228.1},{"c":228.5,"h":228.54,"l":228.5,"n":24,"o":228.5,"t":"2026-10-09T11:15:00Z","v":1619,"vw":228.520158},{"c":228.55,"h":228.55,"l":228.37,"n":6,"o":228.37,"t":"2026-10-09T11:20:00Z","v":378,"vw":228.43016},{"c":228.34,"h":228.34,"l":228.34,"n":6,"o":228.34,"t":"2026-10-09T11:30:00Z","v":274,"vw":228.34},{"c":228.57,"h":228.57,"l":228.57,"n":2,"o":228.57,"t":"2026-10-09T11:45:00Z","v":220,"vw":228.57},{"c":228.95,"h":228.9894,"l":228.84,"n":26,"o":228.84,"t":"2026-10-09T11:50:00Z","v":2152,"vw":228.929074},{"c":228.91,"h":228.91,"l":228.91,"n":11,"o":228.91,"t":"2026-10-09T12:00:00Z","v":2135,"vw":228.91},{"c":229,"h":229,"l":229,"n":3,"o":229,"t":"2026-10-09T12:10:00Z","v":250,"vw":229},{"c":229.1,"h":229.16,"l":229.094,"n":9,"o":229.16,"t":"2026-10-09T12:15:00Z","v":2242,"vw":229.101362},{"c":229.2,"h":229.2,"l":229.1,"n":15,"o":229.1,"t":"2026-10-09T12:20:00Z","v":475,"vw":229.164912},{"c":228.74,"h":229.18,"l":228.74,"n":37,"o":229.18,"t":"2026-10-09T12:25:00Z","v":2134,"vw":228.969485},{"c":228.34,"h":228.34,"l":228.34,"n":3,"o":228.34,"t":"2026-10-09T12:30:00Z","v":202,"vw":228.34},{"c":228.52,"h":228.52,"l":228.52,"n":3,"o":228.52,"t":"2026-10-09T12:45:00Z","v":152,"vw":228.52},{"c":228.65,"h":228.7,"l":228.65,"n":6,"o":228.7,"t":"2026-10-09T12:50:00Z","v":913,"vw":228.677827},{"c":228.6465,"h":228.6465,"l":228.6,"n":6,"o":228.6,"t":"2026-10-09T12:55:00Z","v":729,"vw":228.60775},{"c":228.66,"h":228.66,"l":228.66,"n":3,"o":228.66,"t":"2026-10-09T13:00:00Z","v":132,"vw":228.66},{"c":228.985,"h":228.985,"l":228.6601,"n":12,"o":228.6601,"t":"2026-10-09T13:05:00Z","v":3171,"vw":228.957293},{"c":229,"h":229,"l":228.675,"n":21,"o":228.7,"t":"2026-10-09T13:20:00Z","v":629,"vw":228.791667},{"c":229.28,"h":229.28,"l":228.78,"n":84,"o":228.99,"t":"2026-10-09T13:25:00Z","v":2688,"vw":228.997812},{"c":229.785,"h":230.71,"l":229.175,"n":2565,"o":229.6,"t":"2026-10-09T13:30:00Z","v":177900,"vw":229.95694},{"c":227.495,"h":230.54,"l":227.33,"n":1418,"o":229.6,"t":"2026-10-09T13:35:00Z","v":78211,"vw":229.24167},{"c":228.3298,"h":228.33,"l":226.66,"n":1359,"o":227.41,"t":"2026-10-09T13:40:00Z","v":50335,"vw":227.484803},{"c":229.18,"h":229.5342,"l":227.98,"n":1448,"o":228.01,"t":"2026-10-09T13:45:00Z","v":77221,"vw":228.982058},{"c":228.4545,"h":229.77,"l":228.4545,"n":1843,"o":229.28,"t":"2026-10-09T13:50:00Z","v":107938,"vw":229.193974},{"c":227.805,"h":229.19,"l":227.8,"n":2069,"o":228.58,"t":"2026-10-09T13:55:00Z","v":107286,"vw":228.273381},{"c":227.5002,"h":228.445,"l":227.15,"n":1098,"o":227.68,"t":"2026-10-09T14:00:00Z","v":61872,"vw":227.693912},{"c":228.94,"h":228.94,"l":226.92,"n":1159,"o":227.5,"t":"2026-10-09T14:05:00Z","v":45110,"vw":227.535055},{"c":228.7581,"h":228.99,"l":228.28,"n":912,"o":228.95,"t":"2026-10-09T14:10:00Z","v":51197,"vw":228.686352},{"c":229.66,"h":229.66,"l":228.6419,"n":1112,"o":228.88,"t":"2026-10-09T14:15:00Z","v":49115,"vw":229.343282},{"c":228.29,"h":229.75,"l":228.29,"n":1213,"o":229.6175,"t":"2026-10-09T14:20:00Z","v":62459,"vw":228.922909},{"c":228.71,"h":229.05,"l":228.29,"n":1715,"o":228.36,"t":"2026-10-09T14:25:00Z","v":162226,"vw":228.729387},{"c":228.825,"h":229.22,"l":228.58,"n":1352,"o":228.63,"t":"2026-10-09T14:30:00Z","v":75773,"vw":228.819582},{"c":229.57,"h":229.7,"l":228.82,"n":829,"o":228.82,"t":"2026-10-09T14:35:00Z","v":48825,"vw":229.326143},{"c":229.76,"h":230.15,"l":229.61,"n":1085,"o":229.61,"t":"2026-10-09T14:40:00Z","v":58501,"vw":229.953666},{"c":229.37,"h":230.06,"l":229.37,"n":751,"o":229.75,"t":"2026-10-09T14:45:00Z","v":27344,"vw":229.821569},{"c":229,"h":229.44,"l":228.96,"n":667,"o":229.36,"t":"2026-10-09T14:50:00Z","v":21464,"vw":229.194943},{"c":228.82,"h":229,"l":228.41,"n":706,"o":229,"t":"2026-10-09T14:55:00Z","v":27757,"vw":228.688658},{"c":228.38,"h":228.89,"l":228.265,"n":844,"o":228.74,"t":"2026-10-09T15:00:00Z","v":28713,"vw":228.520161},{"c":228.25,"h":228.56,"l":228.1,"n":759,"o":228.38,"t":"2026-10-09T15:05:00Z","v":29766,"vw":228.354338},{"c":228.195,"h":228.37,"l":227.79,"n":1050,"o":228.26,"t":"2026-10-09T15:10:00Z","v":58524,"vw":228.006148},{"c":228.425,"h":228.64,"l":228.11,"n":656,"o":228.2,"t":"2026-10-09T15:15:00Z","v":33722,"vw":228.447643},{"c":228.56,"h":228.66,"l":228.36,"n":696,"o":228.425,"t":"2026-10-09T15:20:00Z","v":42055,"vw":228.457889},{"c":228.32,"h":228.79,"l":228.13,"n":786,"o":228.61,"t":"2026-10-09T15:25:00Z","v":45934,"vw":228.441824},{"c":228.249,"h":228.48,"l":228.14,"n":631,"o":228.32,"t":"2026-10-09T15:30:00Z","v":28534,"vw":228.264188},{"c":228.08,"h":228.22,"l":227.51,"n":821,"o":228.16,"t":"2026-10-09T15:35:00Z","v":36729,"vw":227.930775},{"c":228.04,"h":228.4,"l":227.99,"n":595,"o":228.035,"t":"2026-10-09T15:40:00Z","v":30437,"vw":228.16953},{"c":227.885,"h":228.04,"l":227.72,"n":552,"o":228.04,"t":"2026-10-09T15:45:00Z","v":29180,"vw":227.866018},{"c":228.08,"h":228.09,"l":227.925,"n":467,"o":227.925,"t":"2026-10-09T15:50:00Z","v":16012,"vw":227.995679},{"c":228.18,"h":228.23,"l":228.085,"n":491,"o":228.085,"t":"2026-10-09T15:55:00Z","v":19178,"vw":228.147269},{"c":228.4425,"h":228.4425,"l":228.115,"n":652,"o":228.1802,"t":"2026-10-09T16:00:00Z","v":28743,"vw":228.219847},{"c":228.73,"h":228.75,"l":228.455,"n":600,"o":228.46,"t":"2026-10-09T16:05:00Z","v":22728,"vw":228.572133},{"c":228.275,"h":228.74,"l":228.27,"n":706,"o":228.72,"t":"2026-10-09T16:10:00Z","v":30441,"vw":228.566744},{"c":227.9,"h":228.25,"l":227.724,"n":726,"o":228.25,"t":"2026-10-09T16:15:00Z","v":31195,"vw":227.889098},{"c":228.03,"h":228.14,"l":227.78,"n":712,"o":227.9,"t":"2026-10-09T16:20:00Z","v":36195,"vw":227.896879},{"c":228.085,"h":228.29,"l":227.98,"n":574,"o":228.04,"t":"2026-10-09T16:25:00Z","v":18336,"vw":228.092765},{"c":228.0401,"h":228.27,"l":228.0401,"n":565,"o":228.095,"t":"2026-10-09T16:30:00Z","v":25325,"vw":228.132467},{"c":227.88,"h":228.12,"l":227.88,"n":567,"o":228.12,"t":"2026-10-09T16:35:00Z","v":18699,"vw":227.995504},{"c":228.32,"h":228.44,"l":227.76,"n":683,"o":227.8825,"t":"2026-10-09T16:40:00Z","v":27391,"vw":228.02737},{"c":228.12,"h":228.4499,"l":227.895,"n":714,"o":228.325,"t":"2026-10-09T16:45:00Z","v":28016,"vw":228.120296},{"c":228.25,"h":228.37,"l":227.98,"n":673,"o":228.11,"t":"2026-10-09T16:50:00Z","v":32329,"vw":228.091614},{"c":228.285,"h":228.5,"l":228.19,"n":786,"o":228.25,"t":"2026-10-09T16:55:00Z","v":40913,"vw":228.310744},{"c":228.49,"h":228.59,"l":228.07,"n":806,"o":228.32,"t":"2026-10-09T17:00:00Z","v":54302,"vw":228.359364},{"c":228.06,"h":228.6,"l":228.06,"n":769,"o":228.54,"t":"2026-10-09T17:05:00Z","v":48758,"vw":228.320384},{"c":227.85,"h":228.085,"l":227.515,"n":793,"o":228.085,"t":"2026-10-09T17:10:00Z","v":47262,"vw":227.748811},{"c":228.085,"h":228.1,"l":227.75,"n":571,"o":227.835,"t":"2026-10-09T17:15:00Z","v":23410,"vw":227.91044},{"c":227.9,"h":228.135,"l":227.86,"n":495,"o":228.135,"t":"2026-10-09T17:20:00Z","v":20423,"vw":227.963574},{"c":228.36,"h":228.36,"l":227.87,"n":594,"o":227.9,"t":"2026-10-09T17:25:00Z","v":30136,"vw":228.019023},{"c":228.405,"h":228.58,"l":228.21,"n":718,"o":228.335,"t":"2026-10-09T17:30:00Z","v":34897,"vw":228.33376},{"c":228.425,"h":228.455,"l":228.32,"n":380,"o":228.4,"t":"2026-10-09T17:35:00Z","v":13533,"vw":228.386183},{"c":229.01,"h":229.035,"l":228.376,"n":634,"o":228.42,"t":"2026-10-09T17:40:00Z","v":28633,"vw":228.728065},{"c":228.905,"h":228.94,"l":228.755,"n":590,"o":228.94,"t":"2026-10-09T17:45:00Z","v":14132,"vw":228.858366},{"c":228.85,"h":228.91,"l":228.51,"n":747,"o":228.905,"t":"2026-10-09T17:50:00Z","v":43831,"vw":228.687284},{"c":228.75,"h":228.855,"l":228.67,"n":401,"o":228.855,"t":"2026-10-09T17:55:00Z","v":12010,"vw":228.747086},{"c":228.73,"h":228.92,"l":228.66,"n":510,"o":228.8,"t":"2026-10-09T18:00:00Z","v":19386,"vw":228.810056},{"c":228.76,"h":228.84,"l":228.65,"n":576,"o":228.77,"t":"2026-10-09T18:05:00Z","v":21665,"vw":228.737463},{"c":228.75,"h":228.82,"l":228.6813,"n":539,"o":228.72,"t":"2026-10-09T18:10:00Z","v":16749,"vw":228.759743},{"c":228.93,"h":228.94,"l":228.74,"n":463,"o":228.77,"t":"2026-10-09T18:15:00Z","v":15940,"vw":228.815473},{"c":228.83,"h":228.989,"l":228.79,"n":736,"o":228.96,"t":"2026-10-09T18:20:00Z","v":27271,"vw":228.871643},{"c":228.83,"h":228.93,"l":228.77,"n":531,"o":228.86,"t":"2026-10-09T18:25:00Z","v":18495,"vw":228.826912},{"c":228.98,"h":229.06,"l":228.84,"n":615,"o":228.84,"t":"2026-10-09T18:30:00Z","v":21217,"vw":228.962027},{"c":229.12,"h":229.19,"l":228.93,"n":784,"o":228.97,"t":"2026-10-09T18:35:00Z","v":98537,"vw":228.983376},{"c":228.835,"h":229.2,"l":228.835,"n":664,"o":229.1,"t":"2026-10-09T18:40:00Z","v":25829,"vw":229.029525},{"c":229.375,"h":229.375,"l":228.8277,"n":776,"o":228.865,"t":"2026-10-09T18:45:00Z","v":26732,"vw":229.145156},{"c":229.07,"h":229.44,"l":229.07,"n":1096,"o":229.33,"t":"2026-10-09T18:50:00Z","v":55689,"vw":229.281595},{"c":229.095,"h":229.18,"l":228.9996,"n":688,"o":229.0001,"t":"2026-10-09T18:55:00Z","v":26132,"vw":229.085363},{"c":229.325,"h":229.5,"l":229.055,"n":755,"o":229.14,"t":"2026-10-09T19:00:00Z","v":28424,"vw":229.309366},{"c":229.34,"h":229.46,"l":229.2,"n":643,"o":229.25,"t":"2026-10-09T19:05:00Z","v":22890,"vw":229.292799},{"c":229.18,"h":229.36,"l":229.08,"n":746,"o":229.345,"t":"2026-10-09T19:10:00Z","v":27452,"vw":229.258951},{"c":229.23,"h":229.285,"l":229.19,"n":644,"o":229.22,"t":"2026-10-09T19:15:00Z","v":22092,"vw":229.227875},{"c":229.185,"h":229.36,"l":229.1601,"n":735,"o":229.27,"t":"2026-10-09T19:20:00Z","v":26036,"vw":229.26331},{"c":229.485,"h":229.69,"l":229.18,"n":949,"o":229.18,"t":"2026-10-09T19:25:00Z","v":31188,"vw":229.426093},{"c":229.185,"h":229.48,"l":229.09,"n":1027,"o":229.48,"t":"2026-10-09T19:30:00Z","v":40144,"vw":229.224723},{"c":228.935,"h":229.255,"l":228.86,"n":936,"o":229.21,"t":"2026-10-09T19:35:00Z","v":31858,"vw":229.018191},{"c":229,"h":229.06,"l":228.81,"n":1021,"o":228.91,"t":"2026-10-09T19:40:00Z","v":34859,"vw":228.951641},{"c":228.985,"h":229.1,"l":228.9,"n":1211,"o":229.03,"t":"2026-10-09T19:45:00Z","v":49285,"vw":229.005265},{"c":229.21,"h":229.22,"l":228.93,"n":2559,"o":228.97,"t":"2026-10-09T19:50:00Z","v":106471,"vw":229.116828},{"c":229.08,"h":229.42,"l":228.83,"n":6471,"o":229.24,"t":"2026-10-09T19:55:00Z","v":282899,"vw":229.152575},{"c":229.14,"h":229.14,"l":229.13,"n":166,"o":229.13,"t":"2026-10-09T20:00:00Z","v":1147173,"vw":229.130006},{"c":228.9,"h":229,"l":228.89,"n":8,"o":229,"t":"2026-10-09T20:30:00Z","v":412,"vw":228.93},{"c":228.85,"h":228.9,"l":228.85,"n":3,"o":228.9,"t":"2026-10-09T20:35:00Z","v":304,"vw":228.866997},{"c":228.75,"h":228.75,"l":228.75,"n":1,"o":228.75,"t":"2026-10-09T20:45:00Z","v":100,"vw":228.75},{"c":228.9613,"h":228.9613,"l":228.9613,"n":2,"o":228.9613,"t":"2026-10-09T21:00:00Z","v":242,"vw":228.9613},{"c":228.85,"h":228.86,"l":228.85,"n":15,"o":228.86,"t":"2026-10-09T21:10:00Z","v":518,"vw":228.857059},{"c":228.88,"h":228.88,"l":228.88,"n":1,"o":228.88,"t":"2026-10-09T21:40:00Z","v":250,"vw":228.88},{"c":229,"h":229,"l":229,"n":1,"o":229,"t":"2026-10-09T22:40:00Z","v":100,"vw":229},{"c":228.8342,"h":228.8342,"l":228.8342,"n":1,"o":228.8342,"t":"2026-10-09T23:25:00Z","v":300,"vw":228.8342},{"c":230.55,"h":231,"l":230,"n":211,"o":230,"t":"2026-10-12T08:00:00Z","v":4415,"vw":230.858738},{"c":229.77,"h":229.9,"l":229.77,"n":70,"o":229.9,"t":"2026-10-12T08:05:00Z","v":576,"vw":229.839262},{"c":230.59,"h":230.59,"l":230.16,"n":102,"o":230.16,"t":"2026-10-12T08:50:00Z","v":1692,"vw":230.347143},{"c":230.4,"h":230.41,"l":230.4,"n":30,"o":230.4,"t":"2026-10-12T09:05:00Z","v":2526,"vw":230.400469},{"c":230.59,"h":230.59,"l":230.59,"n":5,"o":230.59,"t":"2026-10-12T09:15:00Z","v":168,"vw":230.59},{"c":230.96,"h":230.96,"l":230.96,"n":2,"o":230.96,"t":"2026-10-12T09:20:00Z","v":114,"vw":230.96},{"c":230.94,"h":230.95,"l":230.94,"n":2,"o":230.95,"t":"2026-10-12T09:25:00Z","v":598,"vw":230.941672},{"c":230.6,"h":230.6,"l":230.6,"n":3,"o":230.6,"t":"2026-10-12T09:35:00Z","v":424,"vw":230.6},{"c":230.72,"h":230.72,"l":230.72,"n":2,"o":230.72,"t":"2026-10-12T09:45:00Z","v":200,"vw":230.72},{"c":230.71,"h":230.71,"l":230.71,"n":3,"o":230.71,"t":"2026-10-12T09:50:00Z","v":116,"vw":230.71},{"c":230.85,"h":230.85,"l":230.72,"n":7,"o":230.72,"t":"2026-10-12T09:55:00Z","v":506,"vw":230.78366},{"c":236.48,"h":236.54,"l":230.97,"n":838,"o":231,"t":"2026-10-12T10:00:00Z","v":27553,"vw":234.085115},{"c":236.76,"h":238.01,"l":236.75,"n":166,"o":237.04,"t":"2026-10-12T10:05:00Z","v":6267,"vw":237.249101},{"c":236.65,"h":237,"l":235.86,"n":25,"o":235.86,"t":"2026-10-12T10:10:00Z","v":1101,"vw":236.561905},{"c":237,"h":237.2,"l":236.04,"n":78,"o":237.2,"t":"2026-10-12T10:15:00Z","v":1738,"vw":236.757166},{"c":236.71,"h":237,"l":236.71,"n":42,"o":237,"t":"2026-10-12T10:20:00Z","v":1441,"vw":236.79},{"c":237.6,"h":237.6,"l":236.86,"n":86,"o":236.86,"t":"2026-10-12T10:25:00Z","v":2655,"vw":237.306293},{"c":237.21,"h":237.21,"l":237.21,"n":39,"o":237.21,"t":"2026-10-12T10:30:00Z","v":930,"vw":237.21},{"c":237.24,"h":237.47,"l":237.24,"n":25,"o":237.46,"t":"2026-10-12T10:35:00Z","v":772,"vw":237.39},{"c":237.54,"h":237.6,"l":237,"n":51,"o":237,"t":"2026-10-12T10:40:00Z","v":1956,"vw":237.475969},{"c":237.5,"h":237.5,"l":236.65,"n":244,"o":237,"t":"2026-10-12T10:45:00Z","v":5613,"vw":236.996399},{"c":237.4,"h":237.4,"l":237.4,"n":4,"o":237.4,"t":"2026-10-12T10:50:00Z","v":304,"vw":237.4},{"c":238.5,"h":238.98,"l":236.7,"n":321,"o":236.78,"t":"2026-10-12T11:00:00Z","v":12336,"vw":237.761876},{"c":238.9799,"h":238.9799,"l":238.36,"n":82,"o":238.49,"t":"2026-10-12T11:05:00Z","v":5792,"vw":238.585377},{"c":238.48,"h":238.7,"l":238.05,"n":57,"o":238.596,"t":"2026-10-12T11:10:00Z","v":4744,"vw":238.425986},{"c":238.4,"h":238.4,"l":238,"n":52,"o":238,"t":"2026-10-12T11:15:00Z","v":1904,"vw":238.195213},{"c":238.5819,"h":238.77,"l":238.5819,"n":17,"o":238.6,"t":"2026-10-12T11:20:00Z","v":853,"vw":238.62037},{"c":238.25,"h":238.6514,"l":238.25,"n":70,"o":238.5,"t":"2026-10-12T11:25:00Z","v":3092,"vw":238.409701},{"c":238.1023,"h":238.5601,"l":238.1023,"n":45,"o":238.5601,"t":"2026-10-12T11:30:00Z","v":1915,"vw":238.260198},{"c":238.5701,"h":238.66,"l":238.0801,"n":47,"o":238.5273,"t":"2026-10-12T11:35:00Z","v":1998,"vw":238.533323},{"c":238.31,"h":238.69,"l":238.31,"n":38,"o":238.66,"t":"2026-10-12T11:40:00Z","v":1001,"vw":238.438975},{"c":238.91,"h":239.44,"l":238.18,"n":275,"o":238.52,"t":"2026-10-12T11:45:00Z","v":13481,"vw":238.888142},{"c":239.0859,"h":239.51,"l":238.5,"n":145,"o":238.5837,"t":"2026-10-12T11:50:00Z","v":7794,"vw":238.969587},{"c":239.28,"h":239.45,"l":238.9,"n":119,"o":239.45,"t":"2026-10-12T11:55:00Z","v":4967,"vw":239.127704},{"c":238.9221,"h":239.2,"l":238.51,"n":63,"o":239,"t":"2026-10-12T12:00:00Z","v":3493,"vw":238.898135},{"c":238.72,"h":239.25,"l":238.71,"n":91,"o":239.1601,"t":"2026-10-12T12:05:00Z","v":3458,"vw":239.069538},{"c":240,"h":240.2,"l":238.72,"n":385,"o":238.72,"t":"2026-10-12T12:10:00Z","v":14287,"vw":239.782408},{"c":239.1,"h":240.2,"l":239.01,"n":165,"o":240.02,"t":"2026-10-12T12:15:00Z","v":6510,"vw":239.471461},{"c":238.19,"h":239.4,"l":238.19,"n":90,"o":239.01,"t":"2026-10-12T12:20:00Z","v":6723,"vw":238.984133},{"c":238.48,"h":238.6067,"l":237.8007,"n":452,"o":238.18,"t":"2026-10-12T12:25:00Z","v":15801,"vw":238.170005},{"c":238,"h":238.51,"l":237.8,"n":218,"o":238.26,"t":"2026-10-12T12:30:00Z","v":9622,"vw":238.025223},{"c":238.377,"h":238.377,"l":237.8,"n":190,"o":238,"t":"2026-10-12T12:35:00Z","v":8397,"vw":237.958321},{"c":238.87,"h":238.9,"l":238.38,"n":171,"o":238.4,"t":"2026-10-12T12:40:00Z","v":7897,"vw":238.507679},{"c":238.41,"h":238.87,"l":238.1154,"n":115,"o":238.81,"t":"2026-10-12T12:45:00Z","v":6798,"vw":238.434269},{"c":238.07,"h":238.25,"l":237.72,"n":142,"o":237.72,"t":"2026-10-12T12:50:00Z","v":5654,"vw":238.000232},{"c":238.1963,"h":238.1963,"l":237.93,"n":125,"o":237.93,"t":"2026-10-12T12:55:00Z","v":4803,"vw":238.00344},{"c":238.18,"h":238.62,"l":237.8,"n":234,"o":238.43,"t":"2026-10-12T13:00:00Z","v":13763,"vw":238.042648},{"c":237.98,"h":238.1846,"l":237.79,"n":136,"o":237.79,"t":"2026-10-12T13:05:00Z","v":7095,"vw":237.903131},{"c":236.43,"h":237.98,"l":236.12,"n":712,"o":237.98,"t":"2026-10-12T13:10:00Z","v":31905,"vw":236.874763},{"c":235.8,"h":236.49,"l":235.8,"n":397,"o":236.14,"t":"2026-10-12T13:15:00Z","v":20419,"vw":236.118658},{"c":235.9105,"h":236.24,"l":235.2117,"n":333,"o":235.5,"t":"2026-10-12T13:20:00Z","v":22130,"vw":235.859636},{"c":236.03,"h":236.81,"l":235.52,"n":425,"o":236,"t":"2026-10-12T13:25:00Z","v":21265,"vw":236.036319},{"c":240.5138,"h":240.52,"l":235.415,"n":7832,"o":236.49,"t":"2026-10-12T13:30:00Z","v":792315,"vw":237.46873},{"c":237.31,"h":240.9,"l":237.24,"n":4976,"o":240.395,"t":"2026-10-12T13:35:00Z","v":351038,"vw":239.387467},{"c":235.12,"h":237.6595,"l":234.74,"n":3698,"o":237.31,"t":"2026-10-12T13:40:00Z","v":232286,"vw":236.399375},{"c":234.95,"h":235.94,"l":234.26,"n":2503,"o":235.09,"t":"2026-10-12T13:45:00Z","v":168447,"vw":234.971426},{"c":235.2201,"h":235.55,"l":234.37,"n":2220,"o":235.105,"t":"2026-10-12T13:50:00Z","v":179870,"vw":234.942657},{"c":235.085,"h":235.47,"l":234.68,"n":1867,"o":235.22,"t":"2026-10-12T13:55:00Z","v":106926,"vw":235.172914},{"c":235.17,"h":235.41,"l":234.2701,"n":1896,"o":235.085,"t":"2026-10-12T14:00:00Z","v":122936,"vw":234.867613},{"c":235.67,"h":235.8,"l":234.73,"n":1947,"o":235.175,"t":"2026-10-12T14:05:00Z","v":109793,"vw":235.317973},{"c":234.06,"h":236.2,"l":234.0001,"n":2394,"o":235.74,"t":"2026-10-12T14:10:00Z","v":157041,"vw":235.052358},{"c":234.905,"h":235.27,"l":233.84,"n":1960,"o":234.03,"t":"2026-10-12T14:15:00Z","v":83606,"vw":234.512851},{"c":234.73,"h":235.18,"l":234.52,"n":1264,"o":234.83,"t":"2026-10-12T14:20:00Z","v":55883,"vw":234.839387},{"c":234.86,"h":234.99,"l":234.29,"n":1349,"o":234.58,"t":"2026-10-12T14:25:00Z","v":50185,"vw":234.584825},{"c":235.1475,"h":235.85,"l":234.83,"n":1840,"o":234.835,"t":"2026-10-12T14:30:00Z","v":92860,"vw":235.406563},{"c":235.075,"h":235.66,"l":234.95,"n":1809,"o":235.13,"t":"2026-10-12T14:35:00Z","v":107315,"vw":235.377996},{"c":234.6001,"h":235.505,"l":234.6001,"n":1465,"o":235.1,"t":"2026-10-12T14:40:00Z","v":70136,"vw":235.050493},{"c":235.005,"h":235.1,"l":234.58,"n":1234,"o":234.8,"t":"2026-10-12T14:45:00Z","v":66817,"vw":234.887104},{"c":234.87,"h":235.35,"l":234.85,"n":1145,"o":235.055,"t":"2026-10-12T14:50:00Z","v":55731,"vw":235.113646},{"c":235.11,"h":235.6,"l":234.865,"n":1320,"o":234.93,"t":"2026-10-12T14:55:00Z","v":60703,"vw":235.310782},{"c":235,"h":235.5399,"l":234.795,"n":1003,"o":235.15,"t":"2026-10-12T15:00:00Z","v":42217,"vw":235.052112},{"c":235.215,"h":235.36,"l":235,"n":875,"o":235.045,"t":"2026-10-12T15:05:00Z","v":162317,"vw":235.188603},{"c":235.39,"h":235.5,"l":235.12,"n":1150,"o":235.27,"t":"2026-10-12T15:10:00Z","v":47307,"vw":235.304153},{"c":234.185,"h":235.54,"l":234.05,"n":1355,"o":235.39,"t":"2026-10-12T15:15:00Z","v":89593,"vw":234.697863},{"c":233.94,"h":234.15,"l":233.56,"n":1665,"o":234.09,"t":"2026-10-12T15:20:00Z","v":100046,"vw":233.825005},{"c":234.2001,"h":234.5,"l":233.88,"n":1138,"o":233.88,"t":"2026-10-12T15:25:00Z","v":47000,"vw":234.235937},{"c":234.18,"h":234.43,"l":233.94,"n":1109,"o":234.235,"t":"2026-10-12T15:30:00Z","v":54017,"vw":234.109561},{"c":234.12,"h":234.27,"l":233.9301,"n":879,"o":234.18,"t":"2026-10-12T15:35:00Z","v":32827,"vw":234.098925},{"c":233.81,"h":234.16,"l":233.81,"n":1005,"o":234.1217,"t":"2026-10-12T15:40:00Z","v":56710,"vw":233.989779},{"c":234.16,"h":234.23,"l":233.9,"n":867,"o":233.92,"t":"2026-10-12T15:45:00Z","v":27616,"vw":234.065687},{"c":233.73,"h":234.2496,"l":233.58,"n":894,"o":234.18,"t":"2026-10-12T15:50:00Z","v":42806,"vw":233.863258},{"c":233.65,"h":233.73,"l":233.3601,"n":884,"o":233.73,"t":"2026-10-12T15:55:00Z","v":33683,"vw":233.492213},{"c":233.38,"h":233.625,"l":233.21,"n":931,"o":233.625,"t":"2026-10-12T16:00:00Z","v":36414,"vw":233.394921},{"c":233.18,"h":233.45,"l":233.04,"n":901,"o":233.37,"t":"2026-10-12T16:05:00Z","v":37326,"vw":233.214547},{"c":233.14,"h":233.2794,"l":232.715,"n":1256,"o":233.2168,"t":"2026-10-12T16:10:00Z","v":64920,"vw":232.963237},{"c":233.2579,"h":233.28,"l":233.06,"n":653,"o":233.12,"t":"2026-10-12T16:15:00Z","v":30483,"vw":233.185603},{"c":232.805,"h":233.2499,"l":232.72,"n":894,"o":233.205,"t":"2026-10-12T16:20:00Z","v":36767,"vw":232.903185},{"c":232.575,"h":232.8099,"l":232.5307,"n":834,"o":232.72,"t":"2026-10-12T16:25:00Z","v":31234,"vw":232.63751},{"c":233.4999,"h":233.5,"l":232.59,"n":915,"o":232.61,"t":"2026-10-12T16:30:00Z","v":36317,"vw":232.990812},{"c":233.27,"h":233.4961,"l":233.22,"n":807,"o":233.4961,"t":"2026-10-12T16:35:00Z","v":37000,"vw":233.321572},{"c":233.425,"h":233.57,"l":233.24,"n":1009,"o":233.28,"t":"2026-10-12T16:40:00Z","v":52190,"vw":233.450573},{"c":233.4,"h":233.7,"l":233.36,"n":1047,"o":233.435,"t":"2026-10-12T16:45:00Z","v":57012,"vw":233.498503},{"c":232.945,"h":233.4,"l":232.78,"n":844,"o":233.4,"t":"2026-10-12T16:50:00Z","v":40974,"vw":233.050708},{"c":233.225,"h":233.29,"l":232.86,"n":742,"o":232.96,"t":"2026-10-12T16:55:00Z","v":32718,"vw":233.066065},{"c":233.215,"h":233.3399,"l":233.09,"n":702,"o":233.16,"t":"2026-10-12T17:00:00Z","v":25158,"vw":233.176664},{"c":233.165,"h":233.3,"l":232.9,"n":680,"o":233.15,"t":"2026-10-12T17:05:00Z","v":26571,"vw":233.121361},{"c":233.225,"h":233.29,"l":233.06,"n":637,"o":233.195,"t":"2026-10-12T17:10:00Z","v":22174,"vw":233.198381},{"c":233.115,"h":233.25,"l":233.02,"n":772,"o":233.215,"t":"2026-10-12T17:15:00Z","v":28687,"vw":233.123459},{"c":233.07,"h":233.15,"l":232.99,"n":649,"o":233.115,"t":"2026-10-12T17:20:00Z","v":28473,"vw":233.06445},{"c":233.06,"h":233.15,"l":233,"n":652,"o":233.07,"t":"2026-10-12T17:25:00Z","v":22635,"vw":233.062751},{"c":232.67,"h":233.06,"l":232.5,"n":872,"o":233.06,"t":"2026-10-12T17:30:00Z","v":32732,"vw":232.731393},{"c":232.75,"h":232.85,"l":232.5,"n":710,"o":232.67,"t":"2026-10-12T17:35:00Z","v":24840,"vw":232.635257},{"c":232.75,"h":232.875,"l":232.65,"n":718,"o":232.74,"t":"2026-10-12T17:40:00Z","v":28643,"vw":232.77186},{"c":232.61,"h":232.82,"l":232.535,"n":763,"o":232.76,"t":"2026-10-12T17:45:00Z","v":27708,"vw":232.679237},{"c":232.53,"h":232.65,"l":232.35,"n":877,"o":232.63,"t":"2026-10-12T17:50:00Z","v":33647,"vw":232.565894},{"c":232.24,"h":232.59,"l":232.2,"n":655,"o":232.5481,"t":"2026-10-12T17:55:00Z","v":30608,"vw":232.361698},{"c":232,"h":232.42,"l":231.8,"n":1173,"o":232.345,"t":"2026-10-12T18:00:00Z","v":49316,"vw":232.043585},{"c":232.155,"h":232.2023,"l":231.98,"n":748,"o":232,"t":"2026-10-12T18:05:00Z","v":26577,"vw":232.101966},{"c":231.905,"h":232.25,"l":231.84,"n":695,"o":232.15,"t":"2026-10-12T18:10:00Z","v":27081,"vw":232.013873},{"c":231.7292,"h":231.96,"l":231.6,"n":639,"o":231.96,"t":"2026-10-12T18:15:00Z","v":25028,"vw":231.762759},{"c":231.83,"h":231.93,"l":231.69,"n":899,"o":231.78,"t":"2026-10-12T18:20:00Z","v":40138,"vw":231.789606},{"c":231.82,"h":231.905,"l":231.63,"n":734,"o":231.78,"t":"2026-10-12T18:25:00Z","v":27532,"vw":231.760442},{"c":231.74,"h":231.8,"l":231.48,"n":979,"o":231.76,"t":"2026-10-12T18:30:00Z","v":39235,"vw":231.65192},{"c":231.77,"h":231.8699,"l":231.6401,"n":676,"o":231.755,"t":"2026-10-12T18:35:00Z","v":20700,"vw":231.743161},{"c":231.93,"h":232.02,"l":231.65,"n":878,"o":231.76,"t":"2026-10-12T18:40:00Z","v":34859,"vw":231.790613},{"c":232.4,"h":232.42,"l":231.98,"n":892,"o":231.98,"t":"2026-10-12T18:45:00Z","v":36257,"vw":232.211525},{"c":232.31,"h":232.405,"l":232.19,"n":764,"o":232.39,"t":"2026-10-12T18:50:00Z","v":31846,"vw":232.306645},{"c":232.53,"h":232.545,"l":232.13,"n":1026,"o":232.305,"t":"2026-10-12T18:55:00Z","v":56366,"vw":232.380923},{"c":232.54,"h":232.5869,"l":232.31,"n":770,"o":232.45,"t":"2026-10-12T19:00:00Z","v":33759,"vw":232.444772},{"c":232.635,"h":232.7809,"l":232.4601,"n":972,"o":232.535,"t":"2026-10-12T19:05:00Z","v":37685,"vw":232.583292},{"c":232.89,"h":233.235,"l":232.4501,"n":1136,"o":232.55,"t":"2026-10-12T19:10:00Z","v":55693,"vw":232.845795},{"c":232.635,"h":233.21,"l":232.5501,"n":1142,"o":232.94,"t":"2026-10-12T19:15:00Z","v":62678,"vw":232.882845},{"c":232.62,"h":232.675,"l":232.4656,"n":855,"o":232.675,"t":"2026-10-12T19:20:00Z","v":32331,"vw":232.566215},{"c":232.36,"h":232.65,"l":232.315,"n":1112,"o":232.615,"t":"2026-10-12T19:25:00Z","v":44975,"vw":232.426598},{"c":232.48,"h":232.63,"l":232.22,"n":1456,"o":232.36,"t":"2026-10-12T19:30:00Z","v":51903,"vw":232.394047},{"c":232.345,"h":232.68,"l":232.26,"n":1575,"o":232.52,"t":"2026-10-12T19:35:00Z","v":60392,"vw":232.453598},{"c":232.58,"h":232.79,"l":232.3,"n":1929,"o":232.35,"t":"2026-10-12T19:40:00Z","v":79281,"vw":232.489382},{"c":232.72,"h":232.73,"l":232.49,"n":1836,"o":232.58,"t":"2026-10-12T19:45:00Z","v":79352,"vw":232.609707},{"c":233.4998,"h":233.51,"l":232.65,"n":5341,"o":232.66,"t":"2026-10-12T19:50:00Z","v":277038,"vw":233.214178},{"c":233.74,"h":233.91,"l":233.37,"n":9751,"o":233.4,"t":"2026-10-12T19:55:00Z","v":553844,"vw":233.72219},{"c":233.9621,"h":233.9621,"l":233.4057,"n":162,"o":233.75,"t":"2026-10-12T20:00:00Z","v":1719010,"vw":233.919389},{"c":233.6,"h":233.9,"l":233.6,"n":42,"o":233.83,"t":"2026-10-12T20:05:00Z","v":8815,"vw":233.894231},{"c":234.1951,"h":234.1951,"l":233.51,"n":99,"o":233.51,"t":"2026-10-12T20:10:00Z","v":4321,"vw":233.951055},{"c":233.9948,"h":234.2039,"l":233.92,"n":34,"o":234.2034,"t":"2026-10-12T20:15:00Z","v":1645,"vw":234.033455},{"c":233.9,"h":233.9,"l":233.9,"n":33,"o":233.9,"t":"2026-10-12T20:20:00Z","v":1261,"vw":233.9},{"c":233.8311,"h":233.8311,"l":233.8311,"n":4,"o":233.8311,"t":"2026-10-12T20:25:00Z","v":254,"vw":233.8311},{"c":233.57,"h":233.6117,"l":233.51,"n":12,"o":233.6117,"t":"2026-10-12T20:30:00Z","v":2464,"vw":233.518481},{"c":233.92,"h":233.92,"l":233.92,"n":6,"o":233.92,"t":"2026-10-12T20:35:00Z","v":181,"vw":233.92},{"c":233.89,"h":233.89,"l":233.89,"n":11,"o":233.89,"t":"2026-10-12T20:45:00Z","v":247,"vw":233.89},{"c":233.5596,"h":233.5596,"l":233.5596,"n":1,"o":233.5596,"t":"2026-10-12T20:55:00Z","v":155,"vw":233.5596},{"c":233.8,"h":233.8,"l":233.8,"n":4,"o":233.8,"t":"2026-10-12T21:00:00Z","v":491,"vw":233.8},{"c":233.5689,"h":233.8156,"l":233.5689,"n":4,"o":233.8156,"t":"2026-10-12T21:10:00Z","v":308,"vw":233.650589},{"c":233.8311,"h":233.8311,"l":233.5689,"n":2,"o":233.5689,"t":"2026-10-12T21:20:00Z","v":600,"vw":233.6126},{"c":233.8,"h":233.8,"l":233.8,"n":4,"o":233.8,"t":"2026-10-12T21:30:00Z","v":169851,"vw":233.8},{"c":233.5991,"h":233.5991,"l":233.5991,"n":5,"o":233.5991,"t":"2026-10-12T21:35:00Z","v":128,"vw":233.5991},{"c":233.869,"h":233.8743,"l":233.869,"n":5,"o":233.8743,"t":"2026-10-12T21:40:00Z","v":455,"vw":233.873122},{"c":234,"h":234,"l":234,"n":16,"o":234,"t":"2026-10-12T22:00:00Z","v":472,"vw":234},{"c":233.953,"h":233.953,"l":233.7746,"n":6,"o":233.7746,"t":"2026-10-12T22:10:00Z","v":250,"vw":233.8638},{"c":234.0225,"h":234.0225,"l":234.0225,"n":3,"o":234.0225,"t":"2026-10-12T22:15:00Z","v":147,"vw":234.0225},{"c":234.0995,"h":234.0995,"l":234.0995,"n":4,"o":234.0995,"t":"2026-10-12T22:20:00Z","v":117,"vw":234.0995},{"c":234.18,"h":234.18,"l":234.18,"n":25,"o":234.18,"t":"2026-10-12T22:35:00Z","v":982,"vw":234.18},{"c":234.25,"h":234.31,"l":234.25,"n":7,"o":234.31,"t":"2026-10-12T22:50:00Z","v":302,"vw":234.271898},{"c":234.21,"h":234.21,"l":234.21,"n":5,"o":234.21,"t":"2026-10-12T22:55:00Z","v":185,"vw":234.21},{"c":234.19,"h":234.19,"l":234.19,"n":27,"o":234.19,"t":"2026-10-12T23:00:00Z","v":307,"vw":234.19},{"c":233.9,"h":234.2558,"l":233.9,"n":19,"o":234.2558,"t":"2026-10-12T23:05:00Z","v":681,"vw":234.015259},{"c":233.66,"h":233.66,"l":233.66,"n":10,"o":233.66,"t":"2026-10-12T23:10:00Z","v":248,"vw":233.66},{"c":234,"h":234,"l":234,"n":4,"o":234,"t":"2026-10-12T23:25:00Z","v":143,"vw":234},{"c":234,"h":234,"l":234,"n":1,"o":234,"t":"2026-10-12T23:35:00Z","v":100,"vw":234},{"c":234,"h":234,"l":234,"n":2,"o":234,"t":"2026-10-12T23:40:00Z","v":2008,"vw":234},{"c":233.87,"h":234,"l":233.87,"n":16,"o":233.91,"t":"2026-10-12T23:45:00Z","v":785,"vw":233.896383},{"c":234,"h":234,"l":233.9905,"n":12,"o":233.9905,"t":"2026-10-12T23:50:00Z","v":634,"vw":233.99525},{"c":235.99,"h":236.88,"l":234.9966,"n":551,"o":235.17,"t":"2026-10-13T08:00:00Z","v":13335,"vw":235.741779},{"c":236.3,"h":236.3,"l":235.47,"n":29,"o":235.8,"t":"2026-10-13T08:10:00Z","v":2261,"vw":235.809698},{"c":236.03,"h":236.03,"l":236.03,"n":6,"o":236.03,"t":"2026-10-13T08:15:00Z","v":182,"vw":236.03},{"c":235.43,"h":235.43,"l":235.43,"n":6,"o":235.43,"t":"2026-10-13T08:40:00Z","v":199,"vw":235.43},{"c":235,"h":235,"l":235,"n":24,"o":235,"t":"2026-10-13T08:45:00Z","v":807,"vw":235},{"c":234.35,"h":234.35,"l":234.31,"n":13,"o":234.31,"t":"2026-10-13T08:50:00Z","v":336,"vw":234.330676},{"c":234.836,"h":234.836,"l":234.18,"n":26,"o":234.36,"t":"2026-10-13T09:00:00Z","v":771,"vw":234.361646},{"c":234.79,"h":234.79,"l":234.79,"n":2,"o":234.79,"t":"2026-10-13T09:05:00Z","v":139,"vw":234.79},{"c":234.8,"h":234.8,"l":234.8,"n":3,"o":234.8,"t":"2026-10-13T09:20:00Z","v":1051,"vw":234.8},{"c":234.76,"h":234.76,"l":234.76,"n":5,"o":234.76,"t":"2026-10-13T09:25:00Z","v":151,"vw":234.76},{"c":234.62,"h":234.62,"l":234.62,"n":3,"o":234.62,"t":"2026-10-13T09:30:00Z","v":177,"vw":234.62},{"c":234.62,"h":234.62,"l":234.62,"n":1,"o":234.62,"t":"2026-10-13T09:35:00Z","v":150,"vw":234.62},{"c":234.8,"h":234.8,"l":234.6,"n":11,"o":234.61,"t":"2026-10-13T09:40:00Z","v":565,"vw":234.716667},{"c":235.05,"h":235.05,"l":235.05,"n":2,"o":235.05,"t":"2026-10-13T09:50:00Z","v":181,"vw":235.05},{"c":235.46,"h":235.46,"l":235.46,"n":16,"o":235.46,"t":"2026-10-13T10:25:00Z","v":414,"vw":235.46},{"c":235.5,"h":235.5,"l":235.5,"n":4,"o":235.5,"t":"2026-10-13T10:40:00Z","v":215,"vw":235.5},{"c":235.75,"h":235.77,"l":235.75,"n":21,"o":235.77,"t":"2026-10-13T10:50:00Z","v":536,"vw":235.76},{"c":236.03,"h":236.03,"l":236,"n":27,"o":236,"t":"2026-10-13T10:55:00Z","v":761,"vw":236.008755},{"c":236.72,"h":237,"l":235.7965,"n":148,"o":236.03,"t":"2026-10-13T11:00:00Z","v":6395,"vw":236.435187},{"c":236.7108,"h":236.7108,"l":236.7108,"n":2,"o":236.7108,"t":"2026-10-13T11:05:00Z","v":104,"vw":236.7108},{"c":236.3,"h":236.3,"l":236.2,"n":50,"o":236.25,"t":"2026-10-13T11:10:00Z","v":2920,"vw":236.237038},{"c":236.4957,"h":236.84,"l":236.47,"n":37,"o":236.84,"t":"2026-10-13T11:15:00Z","v":2272,"vw":236.513835},{"c":235.93,"h":235.93,"l":235.93,"n":10,"o":235.93,"t":"2026-10-13T11:20:00Z","v":262,"vw":235.93},{"c":236.5,"h":236.5,"l":236.3,"n":44,"o":236.3,"t":"2026-10-13T11:25:00Z","v":1159,"vw":236.430671},{"c":236.35,"h":236.35,"l":236.35,"n":2,"o":236.35,"t":"2026-10-13T11:30:00Z","v":151,"vw":236.35},{"c":235.99,"h":235.99,"l":235.99,"n":28,"o":235.99,"t":"2026-10-13T11:35:00Z","v":953,"vw":235.99},{"c":236.34,"h":236.35,"l":236.25,"n":21,"o":236.35,"t":"2026-10-13T11:40:00Z","v":530,"vw":236.3225},{"c":236.15,"h":236.15,"l":236.07,"n":16,"o":236.07,"t":"2026-10-13T11:45:00Z","v":268,"vw":236.11},{"c":235.5759,"h":235.5759,"l":235.5759,"n":6,"o":235.5759,"t":"2026-10-13T11:50:00Z","v":146,"vw":235.5759},{"c":235.19,"h":235.53,"l":235.13,"n":41,"o":235.53,"t":"2026-10-13T12:00:00Z","v":1421,"vw":235.259073},{"c":235.0399,"h":235.0399,"l":234.5,"n":17,"o":234.92,"t":"2026-10-13T12:05:00Z","v":1585,"vw":234.868934},{"c":234.35,"h":234.37,"l":234.25,"n":16,"o":234.25,"t":"2026-10-13T12:10:00Z","v":647,"vw":234.312857},{"c":233.8,"h":234,"l":233.336,"n":96,"o":233.336,"t":"2026-10-13T12:15:00Z","v":5292,"vw":233.874048},{"c":234.25,"h":234.25,"l":234.24,"n":20,"o":234.24,"t":"2026-10-13T12:20:00Z","v":522,"vw":234.243569},{"c":234.2598,"h":234.5,"l":234.2598,"n":8,"o":234.5,"t":"2026-10-13T12:25:00Z","v":248,"vw":234.3799},{"c":234.02,"h":234.75,"l":234.02,"n":22,"o":234.75,"t":"2026-10-13T12:30:00Z","v":2296,"vw":234.64},{"c":234.12,"h":234.69,"l":234.12,"n":43,"o":234.1503,"t":"2026-10-13T12:35:00Z","v":1607,"vw":234.333426},{"c":234.2,"h":234.21,"l":234.2,"n":25,"o":234.21,"t":"2026-10-13T12:40:00Z","v":904,"vw":234.205},{"c":234.92,"h":235.74,"l":234.27,"n":355,"o":234.27,"t":"2026-10-13T12:45:00Z","v":25219,"vw":235.203614},{"c":235.19,"h":235.26,"l":235.19,"n":28,"o":235.26,"t":"2026-10-13T12:50:00Z","v":613,"vw":235.213333},{"c":236.25,"h":236.49,"l":235.75,"n":172,"o":235.9,"t":"2026-10-13T13:00:00Z","v":5195,"vw":236.066232},{"c":235,"h":235.78,"l":235,"n":54,"o":235.75,"t":"2026-10-13T13:05:00Z","v":1844,"vw":235.483864},{"c":235,"h":235.22,"l":235,"n":77,"o":235.22,"t":"2026-10-13T13:10:00Z","v":3101,"vw":235.08},{"c":235.3,"h":235.5,"l":235.3,"n":25,"o":235.5,"t":"2026-10-13T13:15:00Z","v":844,"vw":235.466667},{"c":235,"h":235.1213,"l":234.7,"n":210,"o":234.71,"t":"2026-10-13T13:20:00Z","v":1356,"vw":234.875211},{"c":236.4,"h":236.4,"l":234.56,"n":70,"o":235.1,"t":"2026-10-13T13:25:00Z","v":1019,"vw":235.348},{"c":238.5,"h":239.25,"l":234.7,"n":3776,"o":235.995,"t":"2026-10-13T13:30:00Z","v":337530,"vw":236.709794},{"c":240.56,"h":241.237,"l":238.12,"n":4840,"o":238.52,"t":"2026-10-13T13:35:00Z","v":301633,"vw":239.972198},{"c":243.48,"h":243.65,"l":240.25,"n":4107,"o":240.62,"t":"2026-10-13T13:40:00Z","v":253630,"vw":241.92303},{"c":243.985,"h":244.185,"l":242.1272,"n":4150,"o":243.41,"t":"2026-10-13T13:45:00Z","v":256798,"vw":243.221093},{"c":243.49,"h":244.75,"l":243.1601,"n":4005,"o":243.97,"t":"2026-10-13T13:50:00Z","v":314339,"vw":243.734386},{"c":244.105,"h":244.39,"l":242.75,"n":3401,"o":243.49,"t":"2026-10-13T13:55:00Z","v":173428,"vw":243.567108},{"c":244.56,"h":244.8,"l":243.3589,"n":3875,"o":244.06,"t":"2026-10-13T14:00:00Z","v":207020,"vw":244.177836},{"c":243.505,"h":245.06,"l":243.315,"n":3609,"o":244.49,"t":"2026-10-13T14:05:00Z","v":214050,"vw":244.399131},{"c":241.55,"h":243.61,"l":241.5004,"n":2923,"o":243.5,"t":"2026-10-13T14:10:00Z","v":168740,"vw":242.475133},{"c":240.69,"h":241.5781,"l":240.69,"n":2621,"o":241.57,"t":"2026-10-13T14:15:00Z","v":160584,"vw":241.161004},{"c":240.935,"h":241.14,"l":240.44,"n":1846,"o":240.785,"t":"2026-10-13T14:20:00Z","v":104690,"vw":240.699851},{"c":240.7879,"h":241.32,"l":240.62,"n":1757,"o":240.935,"t":"2026-10-13T14:25:00Z","v":98709,"vw":240.953525},{"c":239.15,"h":241.02,"l":239.14,"n":2082,"o":240.83,"t":"2026-10-13T14:30:00Z","v":110237,"vw":240.263365},{"c":239.655,"h":239.71,"l":238.9439,"n":1505,"o":239.21,"t":"2026-10-13T14:35:00Z","v":62875,"vw":239.350331},{"c":238.91,"h":239.98,"l":238.69,"n":1550,"o":239.77,"t":"2026-10-13T14:40:00Z","v":80889,"vw":239.208659},{"c":238.33,"h":238.96,"l":237.9262,"n":1938,"o":238.82,"t":"2026-10-13T14:45:00Z","v":97426,"vw":238.320008},{"c":238.685,"h":238.69,"l":238.07,"n":1205,"o":238.45,"t":"2026-10-13T14:50:00Z","v":56558,"vw":238.354632},{"c":238.66,"h":239.0304,"l":238.52,"n":1217,"o":238.64,"t":"2026-10-13T14:55:00Z","v":51570,"vw":238.732579},{"c":238.875,"h":238.88,"l":238.47,"n":1164,"o":238.6099,"t":"2026-10-13T15:00:00Z","v":54111,"vw":238.666036},{"c":238.96,"h":239.3494,"l":238.81,"n":1477,"o":238.865,"t":"2026-10-13T15:05:00Z","v":76374,"vw":239.004125},{"c":240.89,"h":240.99,"l":238.92,"n":2169,"o":238.93,"t":"2026-10-13T15:10:00Z","v":125555,"vw":240.145469},{"c":240.51,"h":240.91,"l":240.3366,"n":1480,"o":240.89,"t":"2026-10-13T15:15:00Z","v":83632,"vw":240.678162},{"c":240.185,"h":240.72,"l":240.07,"n":1324,"o":240.51,"t":"2026-10-13T15:20:00Z","v":82583,"vw":240.450051},{"c":240.47,"h":240.51,"l":239.95,"n":1693,"o":240.29,"t":"2026-10-13T15:25:00Z","v":79259,"vw":240.289282},{"c":240.28,"h":240.74,"l":240.24,"n":1364,"o":240.46,"t":"2026-10-13T15:30:00Z","v":64663,"vw":240.481927},{"c":240.14,"h":240.68,"l":240.14,"n":1190,"o":240.31,"t":"2026-10-13T15:35:00Z","v":50539,"vw":240.380345},{"c":239.35,"h":240.24,"l":239.15,"n":1123,"o":240.19,"t":"2026-10-13T15:40:00Z","v":46973,"vw":239.548422},{"c":239.23,"h":239.49,"l":238.7631,"n":1319,"o":239.28,"t":"2026-10-13T15:45:00Z","v":70089,"vw":239.029544},{"c":239.1901,"h":239.32,"l":239.0401,"n":1062,"o":239.155,"t":"2026-10-13T15:50:00Z","v":46941,"vw":239.216746},{"c":239.29,"h":239.37,"l":239.1,"n":1113,"o":239.255,"t":"2026-10-13T15:55:00Z","v":51206,"vw":239.271155},{"c":239.47,"h":239.71,"l":239.15,"n":1152,"o":239.36,"t":"2026-10-13T16:00:00Z","v":46049,"vw":239.471847},{"c":239.61,"h":239.69,"l":239.24,"n":833,"o":239.52,"t":"2026-10-13T16:05:00Z","v":36613,"vw":239.448589},{"c":239.63,"h":239.76,"l":239.2,"n":915,"o":239.72,"t":"2026-10-13T16:10:00Z","v":42165,"vw":239.514328},{"c":239.735,"h":239.86,"l":239.5462,"n":836,"o":239.58,"t":"2026-10-13T16:15:00Z","v":35471,"vw":239.720609},{"c":239.985,"h":240.13,"l":239.63,"n":1238,"o":239.73,"t":"2026-10-13T16:20:00Z","v":51865,"vw":239.861725},{"c":239.57,"h":240.31,"l":239.57,"n":1218,"o":239.94,"t":"2026-10-13T16:25:00Z","v":68943,"vw":239.970955},{"c":239.365,"h":239.82,"l":239.365,"n":945,"o":239.57,"t":"2026-10-13T16:30:00Z","v":44050,"vw":239.647027},{"c":238.82,"h":239.4,"l":238.4,"n":1136,"o":239.365,"t":"2026-10-13T16:35:00Z","v":58787,"vw":238.806588},{"c":238.78,"h":239.065,"l":238.69,"n":838,"o":238.755,"t":"2026-10-13T16:40:00Z","v":38650,"vw":238.846322},{"c":238.71,"h":238.9,"l":238.47,"n":896,"o":238.78,"t":"2026-10-13T16:45:00Z","v":43501,"vw":238.656514},{"c":238.18,"h":238.82,"l":238.12,"n":920,"o":238.69,"t":"2026-10-13T16:50:00Z","v":39568,"vw":238.466418},{"c":238.685,"h":238.765,"l":238.0727,"n":1037,"o":238.18,"t":"2026-10-13T16:55:00Z","v":69232,"vw":238.2126},{"c":238.65,"h":238.9188,"l":238.52,"n":1024,"o":238.69,"t":"2026-10-13T17:00:00Z","v":44545,"vw":238.749497},{"c":238.845,"h":238.94,"l":238.26,"n":1009,"o":238.635,"t":"2026-10-13T17:05:00Z","v":59466,"vw":238.641666},{"c":238.82,"h":239.34,"l":238.77,"n":1424,"o":238.85,"t":"2026-10-13T17:10:00Z","v":68600,"vw":239.075073},{"c":238.55,"h":238.82,"l":238.4,"n":780,"o":238.82,"t":"2026-10-13T17:15:00Z","v":26445,"vw":238.582773},{"c":238.88,"h":238.88,"l":238.51,"n":671,"o":238.63,"t":"2026-10-13T17:20:00Z","v":26087,"vw":238.679775},{"c":239.1,"h":239.23,"l":238.8,"n":1131,"o":238.815,"t":"2026-10-13T17:25:00Z","v":66626,"vw":239.051472},{"c":239.43,"h":239.54,"l":238.97,"n":821,"o":239.1,"t":"2026-10-13T17:30:00Z","v":40554,"vw":239.1697},{"c":238.525,"h":239.58,"l":238.52,"n":1175,"o":239.445,"t":"2026-10-13T17:35:00Z","v":61550,"vw":239.293675},{"c":239.01,"h":239.02,"l":238.47,"n":682,"o":238.5484,"t":"2026-10-13T17:40:00Z","v":33130,"vw":238.718445},{"c":238.88,"h":239.1299,"l":238.705,"n":903,"o":238.975,"t":"2026-10-13T17:45:00Z","v":40077,"vw":238.911559},{"c":239.08,"h":239.27,"l":238.72,"n":753,"o":238.95,"t":"2026-10-13T17:50:00Z","v":32419,"vw":238.992929},{"c":239.08,"h":239.19,"l":238.9009,"n":579,"o":239.03,"t":"2026-10-13T17:55:00Z","v":22860,"vw":239.085256},{"c":239.09,"h":239.31,"l":238.81,"n":1081,"o":239.11,"t":"2026-10-13T18:00:00Z","v":44507,"vw":239.110384},{"c":239.74,"h":239.85,"l":238.995,"n":793,"o":238.995,"t":"2026-10-13T18:05:00Z","v":26417,"vw":239.484047},{"c":239.4,"h":239.83,"l":239.39,"n":1076,"o":239.725,"t":"2026-10-13T18:10:00Z","v":42423,"vw":239.598593},{"c":239.345,"h":239.47,"l":239.03,"n":891,"o":239.47,"t":"2026-10-13T18:15:00Z","v":32990,"vw":239.232107},{"c":239.27,"h":239.43,"l":239.07,"n":796,"o":239.4,"t":"2026-10-13T18:20:00Z","v":32533,"vw":239.228752},{"c":239.23,"h":239.3,"l":238.96,"n":952,"o":239.165,"t":"2026-10-13T18:25:00Z","v":38257,"vw":239.095614},{"c":239.08,"h":239.23,"l":238.9,"n":829,"o":239.23,"t":"2026-10-13T18:30:00Z","v":34518,"vw":239.090421},{"c":239.16,"h":239.24,"l":238.9,"n":822,"o":239.17,"t":"2026-10-13T18:35:00Z","v":39692,"vw":239.058109},{"c":239.49,"h":239.49,"l":239.07,"n":866,"o":239.2,"t":"2026-10-13T18:40:00Z","v":38586,"vw":239.24761},{"c":239.79,"h":239.8,"l":239.24,"n":850,"o":239.47,"t":"2026-10-13T18:45:00Z","v":32902,"vw":239.536818},{"c":239.89,"h":240.09,"l":239.68,"n":1162,"o":239.79,"t":"2026-10-13T18:50:00Z","v":49762,"vw":239.842137},{"c":239.735,"h":239.86,"l":239.66,"n":919,"o":239.79,"t":"2026-10-13T18:55:00Z","v":36352,"vw":239.779206},{"c":239.525,"h":239.86,"l":239.39,"n":1050,"o":239.8,"t":"2026-10-13T19:00:00Z","v":57917,"vw":239.626749},{"c":239.4,"h":239.59,"l":239.22,"n":1042,"o":239.525,"t":"2026-10-13T19:05:00Z","v":46885,"vw":239.375582},{"c":239.815,"h":239.83,"l":239.3,"n":1106,"o":239.37,"t":"2026-10-13T19:10:00Z","v":50172,"vw":239.520792},{"c":239.92,"h":240.1,"l":239.72,"n":1328,"o":239.855,"t":"2026-10-13T19:15:00Z","v":66843,"vw":239.918007},{"c":239.92,"h":240.02,"l":239.54,"n":1458,"o":239.96,"t":"2026-10-13T19:20:00Z","v":73852,"vw":239.845495},{"c":239.57,"h":240,"l":239.51,"n":1672,"o":239.81,"t":"2026-10-13T19:25:00Z","v":76780,"vw":239.765662},{"c":239.12,"h":239.5,"l":238.91,"n":1605,"o":239.5,"t":"2026-10-13T19:30:00Z","v":68238,"vw":239.17805},{"c":239.37,"h":239.5,"l":239.11,"n":1652,"o":239.15,"t":"2026-10-13T19:35:00Z","v":75404,"vw":239.332957},{"c":239.385,"h":239.44,"l":239.21,"n":2071,"o":239.34,"t":"2026-10-13T19:40:00Z","v":94536,"vw":239.323129},{"c":239.12,"h":239.52,"l":239.05,"n":2327,"o":239.29,"t":"2026-10-13T19:45:00Z","v":106273,"vw":239.263312},{"c":238.685,"h":239.29,"l":238.57,"n":3870,"o":239.2,"t":"2026-10-13T19:50:00Z","v":189764,"vw":238.895795},{"c":238.04,"h":238.64,"l":237.91,"n":9973,"o":238.64,"t":"2026-10-13T19:55:00Z","v":536778,"vw":238.210246},{"c":237.9,"h":238.303,"l":237.9,"n":147,"o":238.01,"t":"2026-10-13T20:00:00Z","v":1805648,"vw":238.010019},{"c":238.28,"h":238.28,"l":238.28,"n":12,"o":238.28,"t":"2026-10-13T20:05:00Z","v":5951,"vw":238.28},{"c":237.9398,"h":238,"l":237.9398,"n":28,"o":238,"t":"2026-10-13T20:10:00Z","v":652,"vw":237.988825},{"c":238.1,"h":238.1,"l":238.1,"n":1,"o":238.1,"t":"2026-10-13T20:20:00Z","v":143,"vw":238.1},{"c":238.2,"h":238.2,"l":238.2,"n":14,"o":238.2,"t":"2026-10-13T20:25:00Z","v":302,"vw":238.2},{"c":238.49,"h":238.49,"l":237.8028,"n":68,"o":237.8028,"t":"2026-10-13T20:30:00Z","v":2617,"vw":238.376941},{"c":238.23,"h":238.23,"l":238.01,"n":7,"o":238.01,"t":"2026-10-13T20:35:00Z","v":3866,"vw":238.015822},{"c":238.3,"h":238.35,"l":238.2,"n":13,"o":238.2,"t":"2026-10-13T20:40:00Z","v":592,"vw":238.264103},{"c":238.43,"h":238.43,"l":238.33,"n":20,"o":238.33,"t":"2026-10-13T20:45:00Z","v":880,"vw":238.377368},{"c":238.02,"h":238.02,"l":238.02,"n":2,"o":238.02,"t":"2026-10-13T20:50:00Z","v":169,"vw":238.02},{"c":238.7772,"h":238.7772,"l":238.65,"n":6,"o":238.65,"t":"2026-10-13T20:55:00Z","v":315,"vw":238.697111},{"c":238.7667,"h":238.7667,"l":238.7667,"n":2,"o":238.7667,"t":"2026-10-13T21:00:00Z","v":113,"vw":238.7667},{"c":238.4,"h":238.9,"l":238.4,"n":7,"o":238.9,"t":"2026-10-13T21:20:00Z","v":88333,"vw":238.775},{"c":238.3,"h":238.68,"l":238.3,"n":5,"o":238.68,"t":"2026-10-13T21:35:00Z","v":502,"vw":238.468889},{"c":238.3,"h":238.3,"l":238.3,"n":1,"o":238.3,"t":"2026-10-13T21:55:00Z","v":100,"vw":238.3},{"c":238.04,"h":238.16,"l":238,"n":20,"o":238.16,"t":"2026-10-13T22:00:00Z","v":1344,"vw":238.057143},{"c":237.9648,"h":237.9648,"l":237.77,"n":8,"o":237.77,"t":"2026-10-13T22:05:00Z","v":268,"vw":237.8674},{"c":237.78,"h":237.78,"l":237.78,"n":2,"o":237.78,"t":"2026-10-13T22:30:00Z","v":212,"vw":237.78},{"c":238.05,"h":238.05,"l":238.05,"n":8,"o":238.05,"t":"2026-10-13T22:40:00Z","v":289,"vw":238.05},{"c":237.5406,"h":237.5406,"l":237.5406,"n":2,"o":237.5406,"t":"2026-10-13T22:50:00Z","v":215,"vw":237.5406},{"c":237.9438,"h":238,"l":237.73,"n":7,"o":237.73,"t":"2026-10-13T22:55:00Z","v":610,"vw":237.891267},{"c":237.9566,"h":237.9566,"l":237.9566,"n":4,"o":237.9566,"t":"2026-10-13T23:00:00Z","v":139,"vw":237.9566},{"c":237.72,"h":237.76,"l":237.72,"n":11,"o":237.76,"t":"2026-10-13T23:35:00Z","v":1012,"vw":237.737783},{"c":237.5,"h":237.75,"l":237.5,"n":7,"o":237.75,"t":"2026-10-13T23:40:00Z","v":445,"vw":237.625},{"c":237.5759,"h":237.5759,"l":237.5759,"n":6,"o":237.5759,"t":"2026-10-13T23:45:00Z","v":185,"vw":237.5759},{"c":237.5,"h":237.5,"l":237.5,"n":2,"o":237.5,"t":"2026-10-13T23:50:00Z","v":103,"vw":237.5},{"c":237,"h":237.61,"l":237,"n":41,"o":237.61,"t":"2026-10-13T23:55:00Z","v":3819,"vw":237.218758},{"c":238.97,"h":239.15,"l":238.8,"n":360,"o":239.15,"t":"2026-10-14T08:00:00Z","v":7449,"vw":238.950181},{"c":238.21,"h":238.21,"l":238.21,"n":23,"o":238.21,"t":"2026-10-14T08:05:00Z","v":347,"vw":238.21},{"c":238.12,"h":238.24,"l":238.12,"n":21,"o":238.21,"t":"2026-10-14T08:50:00Z","v":638,"vw":238.19},{"c":238.4,"h":238.4,"l":238.4,"n":18,"o":238.4,"t":"2026-10-14T09:05:00Z","v":421,"vw":238.4},{"c":239.4,"h":239.4,"l":239.4,"n":2,"o":239.4,"t":"2026-10-14T09:35:00Z","v":156,"vw":239.4},{"c":239.17,"h":239.17,"l":239.17,"n":5,"o":239.17,"t":"2026-10-14T10:00:00Z","v":254,"vw":239.17},{"c":238.97,"h":238.97,"l":238.97,"n":13,"o":238.97,"t":"2026-10-14T10:05:00Z","v":313,"vw":238.97},{"c":239.18,"h":239.18,"l":239.15,"n":18,"o":239.15,"t":"2026-10-14T10:20:00Z","v":729,"vw":239.157895},{"c":239.29,"h":239.29,"l":239.29,"n":12,"o":239.29,"t":"2026-10-14T10:25:00Z","v":383,"vw":239.29},{"c":239.3,"h":239.3,"l":239.3,"n":1,"o":239.3,"t":"2026-10-14T10:30:00Z","v":200,"vw":239.3},{"c":239.35,"h":239.35,"l":239.35,"n":1,"o":239.35,"t":"2026-10-14T10:50:00Z","v":100,"vw":239.35},{"c":240,"h":240,"l":239.01,"n":48,"o":239.01,"t":"2026-10-14T11:00:00Z","v":1555,"vw":239.689363},{"c":239.3,"h":239.94,"l":239.3,"n":11,"o":239.94,"t":"2026-10-14T11:05:00Z","v":457,"vw":239.498758},{"c":239.22,"h":239.22,"l":239.22,"n":4,"o":239.22,"t":"2026-10-14T11:30:00Z","v":165,"vw":239.22},{"c":238.8,"h":238.8,"l":238.8,"n":20,"o":238.8,"t":"2026-10-14T11:35:00Z","v":535,"vw":238.8},{"c":238.3515,"h":238.68,"l":238.3515,"n":21,"o":238.68,"t":"2026-10-14T11:45:00Z","v":987,"vw":238.591438},{"c":238.51,"h":238.51,"l":238.51,"n":7,"o":238.51,"t":"2026-10-14T12:05:00Z","v":201,"vw":238.51},{"c":239.13,"h":239.13,"l":239,"n":6,"o":239,"t":"2026-10-14T12:10:00Z","v":218,"vw":239.065},{"c":239.14,"h":239.14,"l":238.62,"n":10,"o":238.62,"t":"2026-10-14T12:20:00Z","v":592,"vw":238.88122},{"c":238.75,"h":238.7924,"l":238.7447,"n":13,"o":238.7447,"t":"2026-10-14T12:25:00Z","v":610,"vw":238.759275},{"c":237.73,"h":238.5,"l":237.35,"n":180,"o":238.5,"t":"2026-10-14T12:30:00Z","v":4489,"vw":238.022488},{"c":236.99,"h":237.49,"l":236.8,"n":148,"o":237.1376,"t":"2026-10-14T12:35:00Z","v":4785,"vw":237.136823},{"c":236.61,"h":236.97,"l":236.56,"n":140,"o":236.75,"t":"2026-10-14T12:40:00Z","v":3941,"vw":236.725973},{"c":236.98,"h":236.98,"l":236.6472,"n":34,"o":236.6472,"t":"2026-10-14T12:45:00Z","v":1347,"vw":236.807889},{"c":236.79,"h":237.3,"l":236.79,"n":93,"o":237.0684,"t":"2026-10-14T12:50:00Z","v":1460,"vw":237.031803},{"c":237.1052,"h":237.1052,"l":236.87,"n":21,"o":237,"t":"2026-10-14T12:55:00Z","v":767,"vw":236.994427},{"c":237.062,"h":237.15,"l":236.74,"n":75,"o":237.15,"t":"2026-10-14T13:00:00Z","v":4254,"vw":237.065858},{"c":237.28,"h":237.5,"l":237.0336,"n":84,"o":237.0779,"t":"2026-10-14T13:05:00Z","v":3799,"vw":237.197802},{"c":237.52,"h":238.01,"l":237.52,"n":16,"o":238.01,"t":"2026-10-14T13:10:00Z","v":746,"vw":237.86},{"c":238,"h":238.5993,"l":238,"n":249,"o":238,"t":"2026-10-14T13:15:00Z","v":11743,"vw":238.089203},{"c":239,"h":239.4863,"l":237.73,"n":70,"o":237.73,"t":"2026-10-14T13:20:00Z","v":3680,"vw":238.515609},{"c":239,"h":239,"l":237.53,"n":168,"o":239,"t":"2026-10-14T13:25:00Z","v":4529,"vw":238.701984},{"c":239.61,"h":240.11,"l":237.51,"n":2484,"o":238.4,"t":"2026-10-14T13:30:00Z","v":184644,"vw":238.744955},{"c":239.33,"h":240.1,"l":238.8,"n":1167,"o":239.605,"t":"2026-10-14T13:35:00Z","v":50480,"vw":239.389999},{"c":239.225,"h":239.6634,"l":238.84,"n":1012,"o":239.22,"t":"2026-10-14T13:40:00Z","v":36333,"vw":239.267453},{"c":238.945,"h":239.49,"l":238.315,"n":1499,"o":239.28,"t":"2026-10-14T13:45:00Z","v":59910,"vw":238.885556},{"c":239.085,"h":239.53,"l":238.42,"n":1561,"o":238.89,"t":"2026-10-14T13:50:00Z","v":80980,"vw":239.004843},{"c":238.455,"h":239.155,"l":238.17,"n":1610,"o":239.11,"t":"2026-10-14T13:55:00Z","v":66954,"vw":238.681873},{"c":236.77,"h":238.475,"l":236.64,"n":2511,"o":238.455,"t":"2026-10-14T14:00:00Z","v":107314,"vw":237.670372},{"c":235.54,"h":236.6901,"l":235.2,"n":2656,"o":236.64,"t":"2026-10-14T14:05:00Z","v":121930,"vw":235.850983},{"c":236.19,"h":236.5606,"l":235.44,"n":1866,"o":235.725,"t":"2026-10-14T14:10:00Z","v":84700,"vw":235.891542},{"c":235.775,"h":236.33,"l":235.4101,"n":1511,"o":236.24,"t":"2026-10-14T14:15:00Z","v":82692,"vw":235.823637},{"c":235.55,"h":235.97,"l":235.5,"n":1240,"o":235.775,"t":"2026-10-14T14:20:00Z","v":64196,"vw":235.737697},{"c":235.26,"h":235.736,"l":235.17,"n":1287,"o":235.6,"t":"2026-10-14T14:25:00Z","v":54957,"vw":235.457821},{"c":234.605,"h":235.36,"l":234.42,"n":2462,"o":235.24,"t":"2026-10-14T14:30:00Z","v":60539,"vw":234.857157},{"c":233.85,"h":234.56,"l":233.65,"n":1686,"o":234.51,"t":"2026-10-14T14:35:00Z","v":78062,"vw":234.058615},{"c":233.94,"h":234.1,"l":233.59,"n":1453,"o":233.85,"t":"2026-10-14T14:40:00Z","v":63418,"vw":233.834893},{"c":234.105,"h":234.545,"l":233.9,"n":1373,"o":233.9,"t":"2026-10-14T14:45:00Z","v":61232,"vw":234.312942},{"c":234.23,"h":234.51,"l":234.0101,"n":1182,"o":234.13,"t":"2026-10-14T14:50:00Z","v":42732,"vw":234.252582},{"c":234.425,"h":234.86,"l":234.08,"n":1115,"o":234.225,"t":"2026-10-14T14:55:00Z","v":53117,"vw":234.445582},{"c":234.29,"h":234.59,"l":234.18,"n":1226,"o":234.425,"t":"2026-10-14T15:00:00Z","v":45854,"vw":234.3386},{"c":234.34,"h":234.68,"l":234.15,"n":1159,"o":234.29,"t":"2026-10-14T15:05:00Z","v":47346,"vw":234.343332},{"c":233.93,"h":234.42,"l":233.74,"n":1106,"o":234.42,"t":"2026-10-14T15:10:00Z","v":48461,"vw":234.005123},{"c":234.66,"h":234.8182,"l":233.945,"n":1079,"o":233.945,"t":"2026-10-14T15:15:00Z","v":48302,"vw":234.374713},{"c":234.75,"h":234.865,"l":234.52,"n":1011,"o":234.57,"t":"2026-10-14T15:20:00Z","v":46488,"vw":234.673502},{"c":234.62,"h":235.23,"l":234.48,"n":1213,"o":234.68,"t":"2026-10-14T15:25:00Z","v":56441,"vw":234.779761},{"c":234.61,"h":234.94,"l":234.25,"n":910,"o":234.63,"t":"2026-10-14T15:30:00Z","v":45537,"vw":234.606952},{"c":234.72,"h":234.815,"l":234.26,"n":895,"o":234.68,"t":"2026-10-14T15:35:00Z","v":40786,"vw":234.55726},{"c":234.76,"h":235.5,"l":234.75,"n":1382,"o":234.75,"t":"2026-10-14T15:40:00Z","v":58736,"vw":235.077001},{"c":235.44,"h":235.585,"l":234.79,"n":1155,"o":234.815,"t":"2026-10-14T15:45:00Z","v":41660,"vw":235.270576},{"c":235.525,"h":235.735,"l":235.36,"n":979,"o":235.53,"t":"2026-10-14T15:50:00Z","v":36870,"vw":235.576974},{"c":235.32,"h":235.6,"l":235.19,"n":1065,"o":235.55,"t":"2026-10-14T15:55:00Z","v":31106,"vw":235.38175},{"c":235.51,"h":236.0855,"l":235.29,"n":1253,"o":235.29,"t":"2026-10-14T16:00:00Z","v":45018,"vw":235.739828},{"c":235.43,"h":235.99,"l":235.19,"n":1130,"o":235.57,"t":"2026-10-14T16:05:00Z","v":46514,"vw":235.664324},{"c":234.84,"h":235.5,"l":234.81,"n":1133,"o":235.395,"t":"2026-10-14T16:10:00Z","v":43060,"vw":235.156346},{"c":234.6601,"h":234.96,"l":234.49,"n":1344,"o":234.89,"t":"2026-10-14T16:15:00Z","v":63197,"vw":234.681417},{"c":234.915,"h":235.02,"l":234.6,"n":1103,"o":234.785,"t":"2026-10-14T16:20:00Z","v":49098,"vw":234.81178},{"c":235.28,"h":235.3,"l":234.78,"n":1472,"o":234.915,"t":"2026-10-14T16:25:00Z","v":70909,"vw":235.050025},{"c":235.17,"h":235.575,"l":234.935,"n":1183,"o":235.32,"t":"2026-10-14T16:30:00Z","v":47988,"vw":235.175909},{"c":235.28,"h":235.43,"l":234.89,"n":988,"o":235.26,"t":"2026-10-14T16:35:00Z","v":33000,"vw":235.19612},{"c":235.5599,"h":235.77,"l":235.19,"n":869,"o":235.23,"t":"2026-10-14T16:40:00Z","v":36574,"vw":235.548414},{"c":236,"h":236.2999,"l":235.44,"n":1154,"o":235.495,"t":"2026-10-14T16:45:00Z","v":61655,"vw":235.841628},{"c":235.755,"h":236.23,"l":235.65,"n":1092,"o":235.94,"t":"2026-10-14T16:50:00Z","v":53056,"vw":235.982749},{"c":235.445,"h":235.74,"l":234.98,"n":886,"o":235.63,"t":"2026-10-14T16:55:00Z","v":35969,"vw":235.274758},{"c":235.49,"h":235.625,"l":235.36,"n":876,"o":235.52,"t":"2026-10-14T17:00:00Z","v":48725,"vw":235.518929},{"c":235.095,"h":235.555,"l":234.84,"n":1010,"o":235.51,"t":"2026-10-14T17:05:00Z","v":44655,"vw":235.21217},{"c":235.01,"h":235.23,"l":234.99,"n":854,"o":235.0775,"t":"2026-10-14T17:10:00Z","v":35528,"vw":235.082073},{"c":234.925,"h":235.265,"l":234.915,"n":858,"o":235.01,"t":"2026-10-14T17:15:00Z","v":38660,"vw":235.140463},{"c":234.74,"h":235.045,"l":234.57,"n":1062,"o":234.925,"t":"2026-10-14T17:20:00Z","v":43974,"vw":234.806603},{"c":234.8,"h":235.29,"l":234.8,"n":756,"o":234.82,"t":"2026-10-14T17:25:00Z","v":34860,"vw":235.036058},{"c":235.265,"h":235.3633,"l":234.58,"n":1133,"o":234.9099,"t":"2026-10-14T17:30:00Z","v":37835,"vw":234.969391},{"c":234.905,"h":235.34,"l":234.9,"n":618,"o":235.34,"t":"2026-10-14T17:35:00Z","v":18554,"vw":235.061148},{"c":234.85,"h":235.075,"l":234.67,"n":874,"o":234.93,"t":"2026-10-14T17:40:00Z","v":32161,"vw":234.907554},{"c":235.115,"h":235.13,"l":234.84,"n":752,"o":234.84,"t":"2026-10-14T17:45:00Z","v":32141,"vw":234.981146},{"c":235.72,"h":235.93,"l":235,"n":1137,"o":235.23,"t":"2026-10-14T17:50:00Z","v":39598,"vw":235.431762},{"c":236.55,"h":236.55,"l":235.1,"n":1060,"o":235.83,"t":"2026-10-14T17:55:00Z","v":65462,"vw":235.895803},{"c":236.4,"h":236.545,"l":236.13,"n":1214,"o":236.53,"t":"2026-10-14T18:00:00Z","v":48173,"vw":236.354003},{"c":235.905,"h":236.55,"l":235.89,"n":839,"o":236.45,"t":"2026-10-14T18:05:00Z","v":30807,"vw":236.198317},{"c":236.155,"h":236.27,"l":235.8,"n":992,"o":235.845,"t":"2026-10-14T18:10:00Z","v":39071,"vw":235.968926},{"c":236.1114,"h":236.44,"l":236.0801,"n":857,"o":236.14,"t":"2026-10-14T18:15:00Z","v":28924,"vw":236.263223},{"c":235.715,"h":236.225,"l":235.5,"n":1043,"o":236.11,"t":"2026-10-14T18:20:00Z","v":42709,"vw":235.87784},{"c":235.665,"h":235.77,"l":235.43,"n":786,"o":235.64,"t":"2026-10-14T18:25:00Z","v":31804,"vw":235.594341},{"c":235.765,"h":235.905,"l":235.625,"n":837,"o":235.625,"t":"2026-10-14T18:30:00Z","v":29934,"vw":235.767772},{"c":235.815,"h":235.9699,"l":235.6701,"n":808,"o":235.72,"t":"2026-10-14T18:35:00Z","v":37270,"vw":235.81691},{"c":235.66,"h":235.97,"l":235.57,"n":1046,"o":235.81,"t":"2026-10-14T18:40:00Z","v":43986,"vw":235.769857},{"c":235.77,"h":235.88,"l":235.51,"n":887,"o":235.73,"t":"2026-10-14T18:45:00Z","v":30451,"vw":235.638724},{"c":235.7,"h":236.01,"l":235.65,"n":953,"o":235.88,"t":"2026-10-14T18:50:00Z","v":36303,"vw":235.794417},{"c":235.53,"h":235.965,"l":235.53,"n":1125,"o":235.695,"t":"2026-10-14T18:55:00Z","v":41781,"vw":235.74109},{"c":235.715,"h":235.91,"l":235.28,"n":1090,"o":235.51,"t":"2026-10-14T19:00:00Z","v":42119,"vw":235.626829},{"c":235.95,"h":235.995,"l":235.6,"n":1006,"o":235.715,"t":"2026-10-14T19:05:00Z","v":38286,"vw":235.706979},{"c":235.76,"h":235.98,"l":235.58,"n":1153,"o":235.95,"t":"2026-10-14T19:10:00Z","v":38969,"vw":235.778278},{"c":236.08,"h":236.09,"l":235.73,"n":1215,"o":235.765,"t":"2026-10-14T19:15:00Z","v":40497,"vw":235.955629},{"c":236.18,"h":236.32,"l":236.06,"n":1146,"o":236.17,"t":"2026-10-14T19:20:00Z","v":43363,"vw":236.200552},{"c":236.1399,"h":236.19,"l":235.86,"n":1368,"o":236.18,"t":"2026-10-14T19:25:00Z","v":52446,"vw":235.983495},{"c":236.67,"h":236.755,"l":236,"n":1467,"o":236.08,"t":"2026-10-14T19:30:00Z","v":55793,"vw":236.322878},{"c":236.4,"h":236.72,"l":236.33,"n":1362,"o":236.67,"t":"2026-10-14T19:35:00Z","v":43164,"vw":236.480374},{"c":236.1,"h":236.46,"l":235.97,"n":1594,"o":236.425,"t":"2026-10-14T19:40:00Z","v":61883,"vw":236.259655},{"c":236.38,"h":236.6799,"l":236.1,"n":2439,"o":236.1,"t":"2026-10-14T19:45:00Z","v":110928,"vw":236.370568},{"c":236.8,"h":236.9139,"l":236.39,"n":2468,"o":236.45,"t":"2026-10-14T19:50:00Z","v":112479,"vw":236.731791},{"c":236,"h":236.83,"l":235.87,"n":9076,"o":236.83,"t":"2026-10-14T19:55:00Z","v":479806,"vw":236.165647},{"c":235.01,"h":236.05,"l":235.01,"n":141,"o":236.05,"t":"2026-10-14T20:00:00Z","v":1429425,"vw":235.948453},{"c":235.9,"h":235.9,"l":235.9,"n":8,"o":235.9,"t":"2026-10-14T20:05:00Z","v":354,"vw":235.9},{"c":235.45,"h":235.45,"l":235.45,"n":20,"o":235.45,"t":"2026-10-14T20:30:00Z","v":1341,"vw":235.45},{"c":235.45,"h":235.45,"l":235.45,"n":27,"o":235.45,"t":"2026-10-14T20:40:00Z","v":330,"vw":235.45},{"c":236,"h":236.51,"l":235.68,"n":435,"o":235.68,"t":"2026-10-14T20:45:00Z","v":13070,"vw":236.167373},{"c":236.5,"h":236.56,"l":236.2,"n":163,"o":236.2,"t":"2026-10-14T20:50:00Z","v":70878,"vw":236.45541},{"c":236.6,"h":236.6,"l":236.5,"n":61,"o":236.5,"t":"2026-10-14T20:55:00Z","v":4587,"vw":236.5238},{"c":236.1162,"h":236.1162,"l":236.1162,"n":6,"o":236.1162,"t":"2026-10-14T21:15:00Z","v":195,"vw":236.1162},{"c":235.5944,"h":235.5944,"l":235.5944,"n":4,"o":235.5944,"t":"2026-10-14T21:25:00Z","v":105,"vw":235.5944},{"c":235.9,"h":235.9,"l":235.9,"n":11,"o":235.9,"t":"2026-10-14T21:55:00Z","v":540,"vw":235.9},{"c":235.97,"h":235.97,"l":235.97,"n":3,"o":235.97,"t":"2026-10-14T22:00:00Z","v":112,"vw":235.97},{"c":235.1395,"h":235.1395,"l":235.1395,"n":2,"o":235.1395,"t":"2026-10-14T22:15:00Z","v":477,"vw":235.1395},{"c":235.31,"h":235.31,"l":235.31,"n":3,"o":235.31,"t":"2026-10-14T22:20:00Z","v":118,"vw":235.31},{"c":235.9,"h":235.9,"l":235.86,"n":10,"o":235.86,"t":"2026-10-14T22:30:00Z","v":1522,"vw":235.895962},{"c":235.21,"h":235.24,"l":235.21,"n":9,"o":235.24,"t":"2026-10-14T22:35:00Z","v":488,"vw":235.225},{"c":235.06,"h":235.23,"l":235.03,"n":14,"o":235.16,"t":"2026-10-14T22:40:00Z","v":1074,"vw":235.098},{"c":234.2542,"h":235.02,"l":234.2542,"n":31,"o":235.02,"t":"2026-10-14T22:45:00Z","v":2168,"vw":234.959605},{"c":234.42,"h":234.42,"l":234.42,"n":5,"o":234.42,"t":"2026-10-14T22:50:00Z","v":622,"vw":234.42},{"c":235.47,"h":235.47,"l":234.49,"n":11,"o":234.49,"t":"2026-10-14T22:55:00Z","v":386,"vw":235.133333},{"c":234.57,"h":235,"l":234.57,"n":9,"o":235,"t":"2026-10-14T23:00:00Z","v":308,"vw":234.842491},{"c":234.7141,"h":234.7141,"l":234.7141,"n":2,"o":234.7141,"t":"2026-10-14T23:10:00Z","v":116,"vw":234.7141},{"c":234.57,"h":234.57,"l":234.57,"n":27,"o":234.57,"t":"2026-10-14T23:15:00Z","v":233,"vw":234.57},{"c":234.57,"h":234.79,"l":234.57,"n":25,"o":234.79,"t":"2026-10-14T23:30:00Z","v":562,"vw":234.703333},{"c":234.5,"h":234.5,"l":234.5,"n":2,"o":234.5,"t":"2026-10-14T23:35:00Z","v":216,"vw":234.5},{"c":234.2,"h":235,"l":234.2,"n":37,"o":234.324,"t":"2026-10-14T23:40:00Z","v":1564,"vw":234.54425},{"c":234.2325,"h":234.2325,"l":234.2325,"n":12,"o":234.2325,"t":"2026-10-14T23:55:00Z","v":634,"vw":234.2325},{"c":236.78,"h":237.8404,"l":235.0311,"n":475,"o":235.3,"t":"2026-10-15T08:00:00Z","v":8690,"vw":236.240891},{"c":238,"h":239.11,"l":238,"n":53,"o":239.11,"t":"2026-10-15T08:05:00Z","v":825,"vw":238.37},{"c":237,"h":237,"l":237,"n":5,"o":237,"t":"2026-10-15T08:10:00Z","v":205,"vw":237},{"c":236.6,"h":236.6,"l":236.6,"n":9,"o":236.6,"t":"2026-10-15T08:15:00Z","v":689,"vw":236.6},{"c":236.09,"h":236.12,"l":236.09,"n":21,"o":236.12,"t":"2026-10-15T08:20:00Z","v":462,"vw":236.105},{"c":236.1,"h":236.1,"l":236.1,"n":18,"o":236.1,"t":"2026-10-15T08:25:00Z","v":562,"vw":236.1},{"c":236.5,"h":236.5,"l":236.5,"n":101,"o":236.5,"t":"2026-10-15T08:30:00Z","v":555,"vw":236.5},{"c":235.6,"h":235.6,"l":235.6,"n":2,"o":235.6,"t":"2026-10-15T08:45:00Z","v":255,"vw":235.6},{"c":236.5,"h":236.5,"l":236.5,"n":2,"o":236.5,"t":"2026-10-15T09:05:00Z","v":101,"vw":236.5},{"c":237.2805,"h":237.2805,"l":237.2805,"n":1,"o":237.2805,"t":"2026-10-15T09:35:00Z","v":100,"vw":237.2805},{"c":236.5,"h":236.5,"l":236.5,"n":4,"o":236.5,"t":"2026-10-15T10:10:00Z","v":1011,"vw":236.5},{"c":237.33,"h":237.33,"l":237.33,"n":1,"o":237.33,"t":"2026-10-15T10:20:00Z","v":5000,"vw":237.33},{"c":237.13,"h":237.13,"l":237.13,"n":6,"o":237.13,"t":"2026-10-15T10:45:00Z","v":153,"vw":237.13},{"c":237.11,"h":237.13,"l":237.11,"n":33,"o":237.13,"t":"2026-10-15T11:00:00Z","v":800,"vw":237.12359},{"c":236.5,"h":236.5,"l":236.5,"n":1,"o":236.5,"t":"2026-10-15T11:05:00Z","v":200,"vw":236.5},{"c":236.01,"h":236.5,"l":236.01,"n":91,"o":236.5,"t":"2026-10-15T11:15:00Z","v":5060,"vw":236.488826},{"c":235.9,"h":236.08,"l":235.6482,"n":29,"o":235.6482,"t":"2026-10-15T11:20:00Z","v":2067,"vw":235.920027},{"c":236.1,"h":236.1,"l":236.1,"n":5,"o":236.1,"t":"2026-10-15T11:35:00Z","v":230,"vw":236.1},{"c":236.5,"h":236.5,"l":236.35,"n":8,"o":236.35,"t":"2026-10-15T11:40:00Z","v":430,"vw":236.442879},{"c":236.37,"h":236.45,"l":236.37,"n":7,"o":236.45,"t":"2026-10-15T11:50:00Z","v":623,"vw":236.39963},{"c":235.9,"h":236.01,"l":235.9,"n":23,"o":236.01,"t":"2026-10-15T11:55:00Z","v":1056,"vw":235.960011},{"c":235.6,"h":235.61,"l":235.6,"n":25,"o":235.61,"t":"2026-10-15T12:00:00Z","v":651,"vw":235.606667},{"c":235.8,"h":235.8,"l":235.72,"n":12,"o":235.72,"t":"2026-10-15T12:15:00Z","v":1233,"vw":235.755543},{"c":236.55,"h":236.55,"l":236,"n":14,"o":236,"t":"2026-10-15T12:20:00Z","v":534,"vw":236.314286},{"c":235.9,"h":235.9,"l":235.9,"n":14,"o":235.9,"t":"2026-10-15T12:30:00Z","v":431,"vw":235.9},{"c":235.38,"h":235.38,"l":235.1,"n":7,"o":235.1,"t":"2026-10-15T12:40:00Z","v":398,"vw":235.223529},{"c":236.2,"h":236.2,"l":236,"n":20,"o":236,"t":"2026-10-15T12:50:00Z","v":683,"vw":236.038462},{"c":236.09,"h":236.09,"l":236.09,"n":5,"o":236.09,"t":"2026-10-15T12:55:00Z","v":250,"vw":236.09},{"c":235.9,"h":236.46,"l":235.9,"n":19,"o":236.46,"t":"2026-10-15T13:00:00Z","v":642,"vw":236.012},{"c":236.41,"h":236.41,"l":236.41,"n":1,"o":236.41,"t":"2026-10-15T13:05:00Z","v":100,"vw":236.41},{"c":236.06,"h":236.5,"l":235.75,"n":30,"o":236.01,"t":"2026-10-15T13:10:00Z","v":842,"vw":236.031939},{"c":236.95,"h":236.95,"l":236.72,"n":41,"o":236.72,"t":"2026-10-15T13:15:00Z","v":1191,"vw":236.898569},{"c":239.68,"h":239.68,"l":237.3,"n":75,"o":237.3,"t":"2026-10-15T13:25:00Z","v":2784,"vw":238.75402},{"c":240.98,"h":241.3,"l":238.02,"n":3958,"o":238.5,"t":"2026-10-15T13:30:00Z","v":342796,"vw":239.361029},{"c":242.22,"h":243.3711,"l":240.17,"n":3558,"o":241.06,"t":"2026-10-15T13:35:00Z","v":207615,"vw":241.8418},{"c":240.26,"h":242.365,"l":239.7101,"n":2088,"o":242.09,"t":"2026-10-15T13:40:00Z","v":105005,"vw":240.963933},{"c":240.665,"h":241.54,"l":239.95,"n":3056,"o":240.27,"t":"2026-10-15T13:45:00Z","v":193470,"vw":240.86603},{"c":239.75,"h":241.12,"l":239.7,"n":1680,"o":240.75,"t":"2026-10-15T13:50:00Z","v":91347,"vw":240.380668},{"c":240.695,"h":240.88,"l":239.45,"n":2233,"o":239.735,"t":"2026-10-15T13:55:00Z","v":149676,"vw":240.078936},{"c":243.61,"h":243.82,"l":240.56,"n":3427,"o":240.68,"t":"2026-10-15T14:00:00Z","v":250961,"vw":242.175621},{"c":244.42,"h":244.69,"l":242.885,"n":3565,"o":243.55,"t":"2026-10-15T14:05:00Z","v":216561,"vw":243.817791},{"c":245.6768,"h":245.87,"l":244.0401,"n":3696,"o":244.475,"t":"2026-10-15T14:10:00Z","v":221029,"vw":244.922524},{"c":244.1,"h":246.13,"l":243.7644,"n":3410,"o":245.7125,"t":"2026-10-15T14:15:00Z","v":215089,"vw":244.94665},{"c":244.5,"h":244.5,"l":243.47,"n":1905,"o":244.07,"t":"2026-10-15T14:20:00Z","v":104830,"vw":243.902987},{"c":244.415,"h":244.99,"l":244.2829,"n":1532,"o":244.65,"t":"2026-10-15T14:25:00Z","v":63540,"vw":244.680359},{"c":244.32,"h":244.75,"l":244.06,"n":1647,"o":244.41,"t":"2026-10-15T14:30:00Z","v":91233,"vw":244.422704},{"c":243.85,"h":244.51,"l":243.1978,"n":1991,"o":244.41,"t":"2026-10-15T14:35:00Z","v":92072,"vw":243.980199},{"c":244.215,"h":244.25,"l":243.4425,"n":1877,"o":243.8,"t":"2026-10-15T14:40:00Z","v":92193,"vw":243.835207},{"c":244.17,"h":244.43,"l":243.64,"n":1726,"o":244.19,"t":"2026-10-15T14:45:00Z","v":79426,"vw":244.023472},{"c":245.01,"h":245.34,"l":243.89,"n":2478,"o":244.175,"t":"2026-10-15T14:50:00Z","v":152390,"vw":244.604495},{"c":245.955,"h":246.07,"l":244.83,"n":1926,"o":245.01,"t":"2026-10-15T14:55:00Z","v":90780,"vw":245.421868},{"c":246.71,"h":246.81,"l":245.9,"n":2302,"o":246.0083,"t":"2026-10-15T15:00:00Z","v":125082,"vw":246.407927},{"c":246.665,"h":247.12,"l":246.58,"n":1929,"o":246.795,"t":"2026-10-15T15:05:00Z","v":88361,"vw":246.865651},{"c":246.89,"h":247.18,"l":246.54,"n":1936,"o":246.68,"t":"2026-10-15T15:10:00Z","v":108794,"vw":246.912826},{"c":246.1375,"h":246.83,"l":245.62,"n":2227,"o":246.83,"t":"2026-10-15T15:15:00Z","v":123036,"vw":246.146351},{"c":246.49,"h":246.57,"l":245.86,"n":1462,"o":246.22,"t":"2026-10-15T15:20:00Z","v":74298,"vw":246.176941},{"c":246.02,"h":246.675,"l":245.97,"n":1917,"o":246.49,"t":"2026-10-15T15:25:00Z","v":148720,"vw":246.441955},{"c":245.775,"h":246.19,"l":245.54,"n":1302,"o":245.925,"t":"2026-10-15T15:30:00Z","v":72100,"vw":245.772274},{"c":246.17,"h":246.27,"l":245.68,"n":1356,"o":245.844,"t":"2026-10-15T15:35:00Z","v":83532,"vw":246.035231},{"c":245.605,"h":246.2899,"l":245.5201,"n":1074,"o":246.1825,"t":"2026-10-15T15:40:00Z","v":68604,"vw":245.778351},{"c":246.025,"h":246.08,"l":245.37,"n":1165,"o":245.5825,"t":"2026-10-15T15:45:00Z","v":42576,"vw":245.706115},{"c":245.965,"h":246.28,"l":245.85,"n":1211,"o":246.025,"t":"2026-10-15T15:50:00Z","v":49257,"vw":246.119742},{"c":245.3,"h":245.94,"l":245.2085,"n":986,"o":245.94,"t":"2026-10-15T15:55:00Z","v":35667,"vw":245.514954},{"c":244.845,"h":245.42,"l":244.73,"n":1163,"o":245.41,"t":"2026-10-15T16:00:00Z","v":43517,"vw":244.981525},{"c":244.925,"h":245.35,"l":244.76,"n":1093,"o":244.9,"t":"2026-10-15T16:05:00Z","v":45871,"vw":245.051739},{"c":245.015,"h":245.11,"l":244.74,"n":1022,"o":244.94,"t":"2026-10-15T16:10:00Z","v":76983,"vw":244.944364},{"c":245.19,"h":245.44,"l":244.93,"n":1047,"o":245.01,"t":"2026-10-15T16:15:00Z","v":44493,"vw":245.096506},{"c":245.62,"h":245.62,"l":245.1401,"n":853,"o":245.27,"t":"2026-10-15T16:20:00Z","v":34317,"vw":245.295932},{"c":245.765,"h":245.86,"l":245.645,"n":917,"o":245.645,"t":"2026-10-15T16:25:00Z","v":47730,"vw":245.733842},{"c":245.95,"h":246.2622,"l":245.69,"n":1556,"o":245.81,"t":"2026-10-15T16:30:00Z","v":78652,"vw":246.006679},{"c":245.965,"h":246.18,"l":245.8,"n":1430,"o":246.015,"t":"2026-10-15T16:35:00Z","v":126533,"vw":245.921353},{"c":245.54,"h":246.03,"l":245.3006,"n":1255,"o":245.965,"t":"2026-10-15T16:40:00Z","v":70056,"vw":245.617232},{"c":245.37,"h":245.6,"l":245.2306,"n":750,"o":245.565,"t":"2026-10-15T16:45:00Z","v":36851,"vw":245.459651},{"c":245.11,"h":245.36,"l":245.072,"n":916,"o":245.36,"t":"2026-10-15T16:50:00Z","v":33467,"vw":245.221951},{"c":245.14,"h":245.195,"l":244.785,"n":867,"o":245.11,"t":"2026-10-15T16:55:00Z","v":31352,"vw":245.026257},{"c":244.83,"h":245.41,"l":244.74,"n":1008,"o":245.24,"t":"2026-10-15T17:00:00Z","v":45753,"vw":245.035371},{"c":244.2001,"h":244.83,"l":244.2001,"n":879,"o":244.83,"t":"2026-10-15T17:05:00Z","v":35429,"vw":244.456832},{"c":244.4,"h":244.5014,"l":244.205,"n":1135,"o":244.255,"t":"2026-10-15T17:10:00Z","v":41672,"vw":244.359004},{"c":244.185,"h":244.36,"l":244.09,"n":1016,"o":244.31,"t":"2026-10-15T17:15:00Z","v":38627,"vw":244.235619},{"c":244.19,"h":244.26,"l":244.03,"n":823,"o":244.155,"t":"2026-10-15T17:20:00Z","v":26726,"vw":244.126494},{"c":244.25,"h":244.28,"l":243.925,"n":1172,"o":244.18,"t":"2026-10-15T17:25:00Z","v":48225,"vw":244.085992},{"c":244.705,"h":244.79,"l":244.255,"n":945,"o":244.27,"t":"2026-10-15T17:30:00Z","v":39737,"vw":244.517978},{"c":244.78,"h":244.96,"l":244.64,"n":873,"o":244.705,"t":"2026-10-15T17:35:00Z","v":33302,"vw":244.733229},{"c":244.58,"h":244.8,"l":244.4,"n":1187,"o":244.74,"t":"2026-10-15T17:40:00Z","v":52460,"vw":244.621166},{"c":245.03,"h":245.11,"l":244.53,"n":1056,"o":244.58,"t":"2026-10-15T17:45:00Z","v":34667,"vw":244.874246},{"c":245.24,"h":245.29,"l":244.96,"n":926,"o":244.96,"t":"2026-10-15T17:50:00Z","v":31168,"vw":245.131775},{"c":245.13,"h":245.47,"l":244.91,"n":1053,"o":245.29,"t":"2026-10-15T17:55:00Z","v":50905,"vw":245.280741},{"c":244.98,"h":245.345,"l":244.88,"n":812,"o":245.115,"t":"2026-10-15T18:00:00Z","v":28066,"vw":245.062068},{"c":244.89,"h":245.21,"l":244.76,"n":1188,"o":244.98,"t":"2026-10-15T18:05:00Z","v":45781,"vw":245.01624},{"c":245.21,"h":245.27,"l":244.68,"n":1156,"o":244.89,"t":"2026-10-15T18:10:00Z","v":61717,"vw":244.974245},{"c":244.9018,"h":245.4,"l":244.67,"n":1352,"o":245.3072,"t":"2026-10-15T18:15:00Z","v":186063,"vw":245.02936},{"c":244.265,"h":245.22,"l":244.2,"n":1069,"o":245.09,"t":"2026-10-15T18:20:00Z","v":106078,"vw":244.683032},{"c":244.375,"h":244.99,"l":244.11,"n":1439,"o":244.2,"t":"2026-10-15T18:25:00Z","v":88529,"vw":244.598723},{"c":243.75,"h":244.4,"l":243.72,"n":1190,"o":244.4,"t":"2026-10-15T18:30:00Z","v":73433,"vw":244.115212},{"c":243.42,"h":243.889842,"l":243.35,"n":1262,"o":243.79,"t":"2026-10-15T18:35:00Z","v":110302,"vw":243.579244},{"c":244.19,"h":244.25,"l":243.37,"n":1156,"o":243.42,"t":"2026-10-15T18:40:00Z","v":101296,"vw":243.615335},{"c":243.96,"h":244.265,"l":243.88,"n":867,"o":244.19,"t":"2026-10-15T18:45:00Z","v":36691,"vw":244.108194},{"c":244.36,"h":244.36,"l":243.955,"n":1005,"o":244.01,"t":"2026-10-15T18:50:00Z","v":37882,"vw":244.09242},{"c":244.93,"h":245.01,"l":244.38,"n":1168,"o":244.43,"t":"2026-10-15T18:55:00Z","v":48360,"vw":244.701396},{"c":245.28,"h":245.365,"l":244.93,"n":1395,"o":244.95,"t":"2026-10-15T19:00:00Z","v":65275,"vw":245.125992},{"c":245.71,"h":245.725,"l":245.19,"n":1500,"o":245.34,"t":"2026-10-15T19:05:00Z","v":75704,"vw":245.418774},{"c":245.58,"h":245.72,"l":245.31,"n":1576,"o":245.675,"t":"2026-10-15T19:10:00Z","v":76568,"vw":245.493008},{"c":245.73,"h":245.98,"l":245.37,"n":1649,"o":245.53,"t":"2026-10-15T19:15:00Z","v":104722,"vw":245.682632},{"c":245.84,"h":245.88,"l":245.6402,"n":1395,"o":245.73,"t":"2026-10-15T19:20:00Z","v":54763,"vw":245.766017},{"c":245.76,"h":246.15,"l":245.75,"n":1957,"o":245.835,"t":"2026-10-15T19:25:00Z","v":92728,"vw":245.986518},{"c":246.14,"h":246.15,"l":245.51,"n":1859,"o":245.76,"t":"2026-10-15T19:30:00Z","v":83304,"vw":245.738577},{"c":245.995,"h":246.4061,"l":245.92,"n":2247,"o":246.14,"t":"2026-10-15T19:35:00Z","v":105194,"vw":246.180811},{"c":246.71,"h":246.71,"l":245.9401,"n":2780,"o":246.01,"t":"2026-10-15T19:40:00Z","v":127202,"vw":246.254028},{"c":246.52,"h":246.7299,"l":246.31,"n":3446,"o":246.685,"t":"2026-10-15T19:45:00Z","v":181503,"vw":246.511533},{"c":246.3,"h":246.56,"l":246.105,"n":4234,"o":246.46,"t":"2026-10-15T19:50:00Z","v":228958,"vw":246.358098},{"c":246.72,"h":246.77,"l":246.28,"n":8946,"o":246.34,"t":"2026-10-15T19:55:00Z","v":502311,"vw":246.587528},{"c":244,"h":246.74,"l":244,"n":679,"o":246.74,"t":"2026-10-15T20:00:00Z","v":1104563,"vw":246.734284},{"c":245.5,"h":245.5,"l":245.5,"n":16,"o":245.5,"t":"2026-10-15T20:05:00Z","v":364,"vw":245.5},{"c":245.65,"h":245.65,"l":245.25,"n":19,"o":245.25,"t":"2026-10-15T20:10:00Z","v":4196,"vw":245.4419},{"c":246,"h":246.01,"l":246,"n":10,"o":246.01,"t":"2026-10-15T20:30:00Z","v":447,"vw":246.005},{"c":246.05,"h":246.05,"l":245.99,"n":41,"o":246,"t":"2026-10-15T20:35:00Z","v":2503,"vw":246.040786},{"c":246.74,"h":246.74,"l":246.74,"n":7,"o":246.74,"t":"2026-10-15T20:40:00Z","v":1203,"vw":246.74},{"c":245.9,"h":245.9,"l":245.51,"n":6,"o":245.51,"t":"2026-10-15T20:45:00Z","v":749,"vw":245.610253},{"c":246.7,"h":246.7,"l":246,"n":19,"o":246,"t":"2026-10-15T20:50:00Z","v":1566,"vw":246.051428},{"c":246.7,"h":246.9,"l":246.42,"n":90,"o":246.45,"t":"2026-10-15T20:55:00Z","v":2187,"vw":246.678168},{"c":246,"h":246.12,"l":246,"n":40,"o":246.12,"t":"2026-10-15T21:00:00Z","v":1200,"vw":246.023134},{"c":245.78,"h":245.78,"l":245.22,"n":48,"o":245.45,"t":"2026-10-15T21:05:00Z","v":3763,"vw":245.518335},{"c":244,"h":245,"l":244,"n":9,"o":245,"t":"2026-10-15T21:10:00Z","v":652,"vw":244.833333},{"c":245.62,"h":245.62,"l":245.24,"n":15,"o":245.24,"t":"2026-10-15T21:20:00Z","v":1856,"vw":245.51383},{"c":245.3,"h":245.3,"l":245.27,"n":9,"o":245.28,"t":"2026-10-15T21:40:00Z","v":2501,"vw":245.288667},{"c":246.01,"h":246.01,"l":245.54,"n":12,"o":245.71,"t":"2026-10-15T21:45:00Z","v":714,"vw":245.749655},{"c":245.61,"h":245.61,"l":245.61,"n":1,"o":245.61,"t":"2026-10-15T21:50:00Z","v":1000,"vw":245.61},{"c":245.5,"h":245.5,"l":245.5,"n":1,"o":245.5,"t":"2026-10-15T21:55:00Z","v":100,"vw":245.5},{"c":246,"h":246,"l":246,"n":2,"o":246,"t":"2026-10-15T22:10:00Z","v":173,"vw":246},{"c":246.02,"h":246.214,"l":246.02,"n":8,"o":246.02,"t":"2026-10-15T22:15:00Z","v":561,"vw":246.092128},{"c":246.07,"h":246.07,"l":246.07,"n":5,"o":246.07,"t":"2026-10-15T22:30:00Z","v":250,"vw":246.07},{"c":246.01,"h":246.01,"l":246.01,"n":2,"o":246.01,"t":"2026-10-15T23:05:00Z","v":509,"vw":246.01},{"c":245.71,"h":245.75,"l":245.71,"n":11,"o":245.72,"t":"2026-10-15T23:15:00Z","v":1002,"vw":245.718708},{"c":245.7,"h":245.7,"l":245.7,"n":2,"o":245.7,"t":"2026-10-15T23:20:00Z","v":500,"vw":245.7},{"c":246.1,"h":246.1,"l":246.1,"n":4,"o":246.1,"t":"2026-10-15T23:30:00Z","v":122,"vw":246.1},{"c":246.29,"h":246.29,"l":246.29,"n":23,"o":246.29,"t":"2026-10-15T23:35:00Z","v":564,"vw":246.29},{"c":246.3,"h":246.49,"l":246.3,"n":13,"o":246.44,"t":"2026-10-15T23:45:00Z","v":797,"vw":246.45},{"c":246.44,"h":246.44,"l":246.44,"n":2,"o":246.44,"t":"2026-10-15T23:50:00Z","v":122,"vw":246.44},{"c":246.69,"h":246.69,"l":246.45,"n":25,"o":246.47,"t":"2026-10-15T23:55:00Z","v":1291,"vw":246.492071},{"c":248.2,"h":248.5,"l":248,"n":517,"o":248.5,"t":"2026-10-16T08:00:00Z","v":12685,"vw":248.06089},{"c":249.25,"h":249.32,"l":249.25,"n":21,"o":249.32,"t":"2026-10-16T08:10:00Z","v":661,"vw":249.271923},{"c":249.5,"h":249.5,"l":249.5,"n":10,"o":249.5,"t":"2026-10-16T08:20:00Z","v":228,"vw":249.5},{"c":249.55,"h":249.71,"l":249.55,"n":48,"o":249.71,"t":"2026-10-16T08:25:00Z","v":2120,"vw":249.612257},{"c":249,"h":249,"l":249,"n":2,"o":249,"t":"2026-10-16T08:30:00Z","v":204,"vw":249},{"c":249,"h":249.47,"l":249,"n":39,"o":249.43,"t":"2026-10-16T08:40:00Z","v":1131,"vw":249.170313},{"c":249.36,"h":249.36,"l":249.36,"n":1,"o":249.36,"t":"2026-10-16T08:55:00Z","v":400,"vw":249.36},{"c":249.88,"h":249.88,"l":249.48,"n":55,"o":249.48,"t":"2026-10-16T09:00:00Z","v":1635,"vw":249.807273},{"c":250.28,"h":250.28,"l":249.86,"n":136,"o":249.86,"t":"2026-10-16T09:10:00Z","v":1700,"vw":250.032161},{"c":250.01,"h":250.03,"l":250.01,"n":11,"o":250.03,"t":"2026-10-16T09:15:00Z","v":446,"vw":250.02},{"c":250.764,"h":250.764,"l":250.4,"n":74,"o":250.4,"t":"2026-10-16T09:20:00Z","v":2969,"vw":250.435871},{"c":250.4,"h":250.5,"l":250.4,"n":7,"o":250.5,"t":"2026-10-16T09:25:00Z","v":453,"vw":250.438919},{"c":251,"h":251,"l":250.3,"n":13,"o":250.3,"t":"2026-10-16T09:30:00Z","v":386,"vw":250.56},{"c":250.02,"h":250.02,"l":250.02,"n":5,"o":250.02,"t":"2026-10-16T09:45:00Z","v":172,"vw":250.02},{"c":250.45,"h":250.45,"l":250.45,"n":37,"o":250.45,"t":"2026-10-16T09:50:00Z","v":1180,"vw":250.45},{"c":250,"h":250,"l":250,"n":5,"o":250,"t":"2026-10-16T09:55:00Z","v":147,"vw":250},{"c":249.88,"h":249.88,"l":249.88,"n":1,"o":249.88,"t":"2026-10-16T10:30:00Z","v":500,"vw":249.88},{"c":249.84,"h":250.01,"l":249.84,"n":15,"o":250.01,"t":"2026-10-16T10:40:00Z","v":774,"vw":249.898567},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-10-16T10:45:00Z","v":100,"vw":250},{"c":251.52,"h":252,"l":249.29,"n":350,"o":249.5,"t":"2026-10-16T11:00:00Z","v":9741,"vw":249.920088},{"c":251.4,"h":251.52,"l":250.9,"n":49,"o":251.52,"t":"2026-10-16T11:05:00Z","v":1307,"vw":251.163347},{"c":251.5,"h":251.5,"l":251.3,"n":30,"o":251.3,"t":"2026-10-16T11:10:00Z","v":2917,"vw":251.34899},{"c":250.49,"h":251.1,"l":250.37,"n":50,"o":251.1,"t":"2026-10-16T11:15:00Z","v":1951,"vw":250.517143},{"c":250.67,"h":251.06,"l":250.67,"n":19,"o":250.67,"t":"2026-10-16T11:20:00Z","v":1085,"vw":250.720129},{"c":252,"h":252,"l":251.925,"n":2,"o":251.925,"t":"2026-10-16T11:25:00Z","v":200,"vw":251.9625},{"c":250.72,"h":251.5399,"l":250.49,"n":43,"o":250.51,"t":"2026-10-16T11:30:00Z","v":2720,"vw":251.021851},{"c":250.8,"h":250.8,"l":250.79,"n":8,"o":250.79,"t":"2026-10-16T11:35:00Z","v":338,"vw":250.796667},{"c":250.32,"h":250.37,"l":250.32,"n":12,"o":250.37,"t":"2026-10-16T11:40:00Z","v":265,"vw":250.345},{"c":250.1843,"h":250.5,"l":250.1843,"n":17,"o":250.25,"t":"2026-10-16T11:45:00Z","v":944,"vw":250.260719},{"c":250.4459,"h":250.6,"l":250,"n":38,"o":250.6,"t":"2026-10-16T11:50:00Z","v":1197,"vw":250.196482},{"c":249.7,"h":249.7,"l":249.7,"n":7,"o":249.7,"t":"2026-10-16T11:55:00Z","v":349,"vw":249.7},{"c":249.99,"h":249.99,"l":249.99,"n":8,"o":249.99,"t":"2026-10-16T12:00:00Z","v":368,"vw":249.99},{"c":250,"h":250,"l":249.94,"n":23,"o":249.94,"t":"2026-10-16T12:05:00Z","v":1117,"vw":249.986494},{"c":250.49,"h":250.691,"l":250.49,"n":7,"o":250.691,"t":"2026-10-16T12:15:00Z","v":258,"vw":250.5905},{"c":250.48,"h":250.48,"l":250.48,"n":13,"o":250.48,"t":"2026-10-16T12:20:00Z","v":150,"vw":250.48},{"c":249.98,"h":250.27,"l":249.98,"n":30,"o":250.27,"t":"2026-10-16T12:30:00Z","v":1648,"vw":250.039644},{"c":250.0877,"h":250.0877,"l":250.0877,"n":8,"o":250.0877,"t":"2026-10-16T12:35:00Z","v":1182,"vw":250.0877},{"c":250.3963,"h":250.3963,"l":250.14,"n":45,"o":250.25,"t":"2026-10-16T12:40:00Z","v":1382,"vw":250.338786},{"c":250.8134,"h":250.8134,"l":250.7598,"n":49,"o":250.7598,"t":"2026-10-16T12:45:00Z","v":3793,"vw":250.763923},{"c":251,"h":251,"l":250.58,"n":26,"o":250.63,"t":"2026-10-16T12:50:00Z","v":979,"vw":250.733348},{"c":251.16,"h":251.33,"l":251,"n":54,"o":251,"t":"2026-10-16T12:55:00Z","v":1261,"vw":251.096264},{"c":250.73,"h":251.07,"l":250.73,"n":206,"o":250.96,"t":"2026-10-16T13:00:00Z","v":2250,"vw":250.894989},{"c":251.27,"h":251.27,"l":251,"n":15,"o":251.15,"t":"2026-10-16T13:05:00Z","v":571,"vw":251.121739},{"c":251.3,"h":251.3,"l":251.3,"n":4,"o":251.3,"t":"2026-10-16T13:10:00Z","v":107,"vw":251.3},{"c":250.87,"h":251.5,"l":250.8,"n":70,"o":251.5,"t":"2026-10-16T13:15:00Z","v":1431,"vw":250.972669},{"c":251,"h":251.19,"l":250.75,"n":43,"o":250.75,"t":"2026-10-16T13:20:00Z","v":7325,"vw":250.777692},{"c":251,"h":251.39,"l":251,"n":84,"o":251.2,"t":"2026-10-16T13:25:00Z","v":3250,"vw":251.190833},{"c":249,"h":251.94,"l":248.4301,"n":3474,"o":250.57,"t":"2026-10-16T13:30:00Z","v":557844,"vw":250.455065},{"c":247.25,"h":249.215,"l":247.17,"n":2118,"o":249.02,"t":"2026-10-16T13:35:00Z","v":118451,"vw":248.335407},{"c":247.38,"h":248.6,"l":247,"n":1968,"o":247.449,"t":"2026-10-16T13:40:00Z","v":140033,"vw":247.473062},{"c":246.8,"h":248.12,"l":246.67,"n":1672,"o":247.32,"t":"2026-10-16T13:45:00Z","v":107201,"vw":247.194177},{"c":246.29,"h":247.0025,"l":246.19,"n":1463,"o":246.8,"t":"2026-10-16T13:50:00Z","v":68709,"vw":246.590849},{"c":246.075,"h":247.1,"l":245.8372,"n":1845,"o":246.32,"t":"2026-10-16T13:55:00Z","v":182707,"vw":246.290714},{"c":244.195,"h":246.21,"l":243.94,"n":2224,"o":246.075,"t":"2026-10-16T14:00:00Z","v":127123,"vw":245.09108},{"c":242.51,"h":244.19,"l":242.1901,"n":2293,"o":244.19,"t":"2026-10-16T14:05:00Z","v":161041,"vw":243.285225},{"c":242.345,"h":242.6799,"l":241.3,"n":1960,"o":242.405,"t":"2026-10-16T14:10:00Z","v":93501,"vw":242.00364},{"c":242.52,"h":242.87,"l":241.84,"n":1574,"o":242.22,"t":"2026-10-16T14:15:00Z","v":72960,"vw":242.305996},{"c":241.595,"h":242.72,"l":241.47,"n":1322,"o":242.64,"t":"2026-10-16T14:20:00Z","v":57611,"vw":242.147072},{"c":239.725,"h":241.93,"l":239.6,"n":1831,"o":241.59,"t":"2026-10-16T14:25:00Z","v":71389,"vw":240.81562},{"c":239.55,"h":239.95,"l":238.6199,"n":2808,"o":239.8117,"t":"2026-10-16T14:30:00Z","v":167929,"vw":239.174029},{"c":239.86,"h":240.1999,"l":239.2,"n":1360,"o":239.51,"t":"2026-10-16T14:35:00Z","v":57264,"vw":239.694452},{"c":240.92,"h":241.04,"l":239.8,"n":1610,"o":239.89,"t":"2026-10-16T14:40:00Z","v":78859,"vw":240.378785},{"c":241.265,"h":241.9147,"l":240.76,"n":1541,"o":240.885,"t":"2026-10-16T14:45:00Z","v":81149,"vw":241.401666},{"c":240.31,"h":241.365,"l":240.31,"n":1410,"o":241.265,"t":"2026-10-16T14:50:00Z","v":68851,"vw":240.842327},{"c":239.5599,"h":240.615,"l":239.3,"n":1443,"o":240.32,"t":"2026-10-16T14:55:00Z","v":88494,"vw":239.847706},{"c":238.465,"h":239.69,"l":238.35,"n":1446,"o":239.495,"t":"2026-10-16T15:00:00Z","v":88571,"vw":238.987589},{"c":237.63,"h":238.485,"l":237.26,"n":1678,"o":238.45,"t":"2026-10-16T15:05:00Z","v":65099,"vw":237.815483},{"c":238.72,"h":238.72,"l":237.26,"n":1402,"o":237.61,"t":"2026-10-16T15:10:00Z","v":53381,"vw":237.935788},{"c":238.57,"h":238.74,"l":238.06,"n":1058,"o":238.7,"t":"2026-10-16T15:15:00Z","v":52185,"vw":238.391409},{"c":239.305,"h":239.5,"l":238.37,"n":2912,"o":238.515,"t":"2026-10-16T15:20:00Z","v":255183,"vw":238.920508},{"c":239.0908,"h":239.63,"l":238.64,"n":1314,"o":239.5,"t":"2026-10-16T15:25:00Z","v":109078,"vw":239.094362},{"c":239.34,"h":239.43,"l":238.795,"n":963,"o":239.025,"t":"2026-10-16T15:30:00Z","v":51925,"vw":239.149946},{"c":239.215,"h":239.49,"l":238.9,"n":1128,"o":239.225,"t":"2026-10-16T15:35:00Z","v":69127,"vw":239.207205},{"c":239.275,"h":239.34,"l":238.81,"n":876,"o":239.215,"t":"2026-10-16T15:40:00Z","v":42543,"vw":239.012914},{"c":239.28,"h":239.28,"l":238.9096,"n":862,"o":239.2,"t":"2026-10-16T15:45:00Z","v":33672,"vw":239.11654},{"c":239.415,"h":240.03,"l":238.84,"n":3334,"o":239.24,"t":"2026-10-16T15:50:00Z","v":169122,"vw":239.530885},{"c":238.93,"h":239.34,"l":238.5,"n":951,"o":239.34,"t":"2026-10-16T15:55:00Z","v":34182,"vw":238.751959},{"c":239.02,"h":239.03,"l":238.2,"n":1115,"o":238.87,"t":"2026-10-16T16:00:00Z","v":48728,"vw":238.727552},{"c":239.19,"h":239.495,"l":239.02,"n":946,"o":239.02,"t":"2026-10-16T16:05:00Z","v":61872,"vw":239.316791},{"c":240.44,"h":240.47,"l":239,"n":1041,"o":239.25,"t":"2026-10-16T16:10:00Z","v":41778,"vw":239.645303},{"c":239.925,"h":240.65,"l":239.81,"n":1237,"o":240.445,"t":"2026-10-16T16:15:00Z","v":65708,"vw":240.182162},{"c":239.86,"h":240.21,"l":239.77,"n":947,"o":239.96,"t":"2026-10-16T16:20:00Z","v":53399,"vw":239.973253},{"c":239.665,"h":240.04,"l":239.5018,"n":759,"o":239.95,"t":"2026-10-16T16:25:00Z","v":28765,"vw":239.838204},{"c":239.445,"h":240.05,"l":239.2501,"n":735,"o":239.65,"t":"2026-10-16T16:30:00Z","v":34763,"vw":239.763962},{"c":239.74,"h":239.91,"l":239.305,"n":745,"o":239.36,"t":"2026-10-16T16:35:00Z","v":52453,"vw":239.571423},{"c":240.63,"h":240.78,"l":239.57,"n":922,"o":239.67,"t":"2026-10-16T16:40:00Z","v":36317,"vw":240.162955},{"c":240.315,"h":241,"l":240.1,"n":974,"o":240.76,"t":"2026-10-16T16:45:00Z","v":47995,"vw":240.664551},{"c":240.09,"h":240.26,"l":239.685,"n":702,"o":240.26,"t":"2026-10-16T16:50:00Z","v":26478,"vw":239.940711},{"c":240.57,"h":240.57,"l":239.9075,"n":703,"o":240.225,"t":"2026-10-16T16:55:00Z","v":25591,"vw":240.169518},{"c":239.62,"h":240.6,"l":239.62,"n":985,"o":240.54,"t":"2026-10-16T17:00:00Z","v":45977,"vw":240.230467},{"c":239.53,"h":239.81,"l":239.48,"n":820,"o":239.615,"t":"2026-10-16T17:05:00Z","v":35388,"vw":239.580793},{"c":239.19,"h":239.59,"l":239.1,"n":978,"o":239.59,"t":"2026-10-16T17:10:00Z","v":39759,"vw":239.290977},{"c":238.905,"h":239.27,"l":238.61,"n":914,"o":239.24,"t":"2026-10-16T17:15:00Z","v":40496,"vw":238.845858},{"c":238.97,"h":239.26,"l":238.65,"n":1652,"o":238.905,"t":"2026-10-16T17:20:00Z","v":111570,"vw":239.033129},{"c":239.44,"h":239.66,"l":238.755,"n":1792,"o":239.1,"t":"2026-10-16T17:25:00Z","v":110540,"vw":239.430052},{"c":239.895,"h":240.225,"l":239.44,"n":1676,"o":239.525,"t":"2026-10-16T17:30:00Z","v":91274,"vw":239.865799},{"c":240,"h":240.27,"l":239.87,"n":877,"o":239.87,"t":"2026-10-16T17:35:00Z","v":44847,"vw":240.075418},{"c":240.11,"h":240.655,"l":239.87,"n":960,"o":239.91,"t":"2026-10-16T17:40:00Z","v":38076,"vw":240.227075},{"c":239.795,"h":240.075,"l":239.7,"n":900,"o":240.075,"t":"2026-10-16T17:45:00Z","v":31912,"vw":239.869804},{"c":239.77,"h":239.99,"l":239.72,"n":741,"o":239.805,"t":"2026-10-16T17:50:00Z","v":27640,"vw":239.839877},{"c":240,"h":240.1134,"l":239.78,"n":706,"o":239.79,"t":"2026-10-16T17:55:00Z","v":35224,"vw":239.917356},{"c":239.97,"h":240,"l":239.53,"n":860,"o":239.86,"t":"2026-10-16T18:00:00Z","v":34404,"vw":239.726516},{"c":240.71,"h":240.71,"l":239.95,"n":899,"o":239.975,"t":"2026-10-16T18:05:00Z","v":31012,"vw":240.298223},{"c":240.545,"h":240.65,"l":240.33,"n":755,"o":240.58,"t":"2026-10-16T18:10:00Z","v":29733,"vw":240.508906},{"c":240.64,"h":240.69,"l":240.33,"n":623,"o":240.545,"t":"2026-10-16T18:15:00Z","v":20911,"vw":240.546675},{"c":240.26,"h":240.72,"l":240.12,"n":1122,"o":240.64,"t":"2026-10-16T18:20:00Z","v":51846,"vw":240.390526},{"c":240.285,"h":240.36,"l":240.02,"n":783,"o":240.29,"t":"2026-10-16T18:25:00Z","v":31340,"vw":240.15484},{"c":240.12,"h":240.555,"l":239.98,"n":1090,"o":240.225,"t":"2026-10-16T18:30:00Z","v":131045,"vw":240.358674},{"c":240.155,"h":240.16,"l":239.68,"n":854,"o":240.115,"t":"2026-10-16T18:35:00Z","v":40590,"vw":239.861649},{"c":240.325,"h":240.41,"l":240.15,"n":911,"o":240.155,"t":"2026-10-16T18:40:00Z","v":51128,"vw":240.298252},{"c":240.645,"h":240.7,"l":240.12,"n":825,"o":240.32,"t":"2026-10-16T18:45:00Z","v":63265,"vw":240.535296},{"c":240.4,"h":240.72,"l":239.99,"n":1038,"o":240.65,"t":"2026-10-16T18:50:00Z","v":44978,"vw":240.382235},{"c":239.985,"h":240.375,"l":239.86,"n":1402,"o":240.36,"t":"2026-10-16T18:55:00Z","v":102506,"vw":240.044406},{"c":240.25,"h":240.41,"l":239.73,"n":2413,"o":239.95,"t":"2026-10-16T19:00:00Z","v":129391,"vw":240.177306},{"c":240.33,"h":240.4,"l":239.97,"n":1002,"o":240.255,"t":"2026-10-16T19:05:00Z","v":49928,"vw":240.244927},{"c":240.57,"h":240.58,"l":240.22,"n":1310,"o":240.375,"t":"2026-10-16T19:10:00Z","v":74224,"vw":240.422961},{"c":240.44,"h":240.85,"l":240.2601,"n":1360,"o":240.52,"t":"2026-10-16T19:15:00Z","v":58666,"vw":240.611482},{"c":241.16,"h":241.32,"l":240.41,"n":1322,"o":240.49,"t":"2026-10-16T19:20:00Z","v":66501,"vw":240.856868},{"c":240.99,"h":241.37,"l":240.87,"n":2120,"o":241.195,"t":"2026-10-16T19:25:00Z","v":149773,"vw":241.164157},{"c":241.49,"h":241.725,"l":240.93,"n":3066,"o":240.96,"t":"2026-10-16T19:30:00Z","v":153283,"vw":241.40187},{"c":241.41,"h":241.66,"l":241.12,"n":1787,"o":241.46,"t":"2026-10-16T19:35:00Z","v":90140,"vw":241.355693},{"c":241.395,"h":241.5,"l":241.05,"n":1774,"o":241.435,"t":"2026-10-16T19:40:00Z","v":61207,"vw":241.319376},{"c":241.84,"h":242.24,"l":241.425,"n":2366,"o":241.48,"t":"2026-10-16T19:45:00Z","v":118426,"vw":241.764674},{"c":241.48,"h":241.983,"l":241.41,"n":3475,"o":241.73,"t":"2026-10-16T19:50:00Z","v":190749,"vw":241.784334},{"c":240.75,"h":241.94,"l":240.41,"n":9190,"o":241.5,"t":"2026-10-16T19:55:00Z","v":503505,"vw":240.940238},{"c":239.22,"h":242.206,"l":239.22,"n":307,"o":240.76,"t":"2026-10-16T20:00:00Z","v":1337836,"vw":240.695552},{"c":240.0313,"h":240.0313,"l":240.0313,"n":3,"o":240.0313,"t":"2026-10-16T20:10:00Z","v":535,"vw":240.0313},{"c":240.5778,"h":240.7,"l":240.5778,"n":4,"o":240.7,"t":"2026-10-16T20:15:00Z","v":1066,"vw":240.652228},{"c":240,"h":240.01,"l":240,"n":13,"o":240.01,"t":"2026-10-16T20:20:00Z","v":531,"vw":240.003333},{"c":240.55,"h":240.55,"l":240.118,"n":14,"o":240.118,"t":"2026-10-16T20:25:00Z","v":393,"vw":240.2793},{"c":240.01,"h":241.18,"l":240.01,"n":52,"o":240.4,"t":"2026-10-16T20:30:00Z","v":114654,"vw":240.952228},{"c":241.18,"h":241.18,"l":241.18,"n":4,"o":241.18,"t":"2026-10-16T20:35:00Z","v":257,"vw":241.18},{"c":240.7,"h":240.7,"l":240.65,"n":9,"o":240.65,"t":"2026-10-16T20:40:00Z","v":680,"vw":240.692013},{"c":240.7611,"h":241.18,"l":240.76,"n":15,"o":241.18,"t":"2026-10-16T20:45:00Z","v":1120,"vw":241.062118},{"c":241,"h":241,"l":240.01,"n":17,"o":240.01,"t":"2026-10-16T20:50:00Z","v":1535,"vw":240.855459},{"c":240.57,"h":241,"l":240.57,"n":39,"o":240.7,"t":"2026-10-16T21:00:00Z","v":858,"vw":240.686667},{"c":240.289,"h":240.289,"l":240.289,"n":2,"o":240.289,"t":"2026-10-16T21:05:00Z","v":101,"vw":240.289},{"c":240.2,"h":240.2,"l":240.2,"n":4,"o":240.2,"t":"2026-10-16T21:15:00Z","v":123,"vw":240.2},{"c":240.3022,"h":240.3022,"l":240.3022,"n":1,"o":240.3022,"t":"2026-10-16T21:25:00Z","v":100,"vw":240.3022},{"c":240.02,"h":240.0549,"l":240.02,"n":23,"o":240.0549,"t":"2026-10-16T21:40:00Z","v":617,"vw":240.035792}],"history":[{"c":291.64,"h":292.4499,"l":288.25,"n":61234,"o":289.92,"t":"2024-10-14T04:00:00Z","v":3642540,"vw":290.701352},{"c":288.35,"h":293.58,"l":288.0004,"n":70200,"o":293.46,"t":"2024-10-15T04:00:00Z","v":3850782,"vw":289.375785},{"c":290.86,"h":290.92,"l":284.23,"n":60768,"o":287.55,"t":"2024-10-16T04:00:00Z","v":3496969,"vw":289.032128},{"c":291.11,"h":293.34,"l":290.1,"n":55537,"o":291.96,"t":"2024-10-17T04:00:00Z","v":2830025,"vw":291.248504},{"c":292.94,"h":294.71,"l":290.15,"n":56015,"o":292.04,"t":"2024-10-18T04:00:00Z","v":3087902,"vw":292.924219},{"c":291.29,"h":292.92,"l":288.04,"n":52424,"o":289,"t":"2024-10-21T04:00:00Z","v":2712571,"vw":291.009956},{"c":288.33,"h":291.942,"l":287.65,"n":52652,"o":289.75,"t":"2024-10-22T04:00:00Z","v":3100125,"vw":288.93308},{"c":284.43,"h":288.3032,"l":282.6176,"n":63267,"o":287.73,"t":"2024-10-23T04:00:00Z","v":3227071,"vw":284.836625},{"c":286.76,"h":288.91,"l":285.18,"n":58905,"o":286.56,"t":"2024-10-24T04:00:00Z","v":3210656,"vw":286.94215},{"c":290.46,"h":294.38,"l":288.83,"n":71751,"o":290,"t":"2024-10-25T04:00:00Z","v":3351560,"vw":291.18634},{"c":293.77,"h":296.07,"l":292.49,"n":70220,"o":293.6,"t":"2024-10-28T04:00:00Z","v":3867816,"vw":293.985188},{"c":298.89,"h":300.595,"l":292.81,"n":74996,"o":294,"t":"2024-10-29T04:00:00Z","v":4280743,"vw":298.506081},{"c":296.4,"h":299.54,"l":296.35,"n":54842,"o":297.07,"t":"2024-10-30T04:00:00Z","v":2826545,"vw":297.607855},{"c":291.37,"h":296.09,"l":289.55,"n":71808,"o":292.6,"t":"2024-10-31T04:00:00Z","v":4301838,"vw":291.696214},{"c":294.72,"h":296.99,"l":290,"n":62693,"o":290.23,"t":"2024-11-01T04:00:00Z","v":3527502,"vw":294.355668},{"c":298.01,"h":300.18,"l":292.92,"n":77287,"o":297.99,"t":"2024-11-04T05:00:00Z","v":5108329,"vw":297.625988},{"c":297.49,"h":298.81,"l":294.74,"n":62157,"o":297.44,"t":"2024-11-05T05:00:00Z","v":4456064,"vw":296.93159},{"c":306.9,"h":308.56,"l":303.07,"n":97197,"o":305,"t":"2024-11-06T05:00:00Z","v":5874885,"vw":306.385227},{"c":310.78,"h":312.19,"l":306.0001,"n":92760,"o":307.5,"t":"2024-11-07T05:00:00Z","v":5722636,"vw":310.634712},{"c":321.95,"h":322.81,"l":309.437,"n":129556,"o":310.03,"t":"2024-11-08T05:00:00Z","v":8484970,"vw":318.156833},{"c":341.73,"h":344.88,"l":325.25,"n":187226,"o":325.25,"t":"2024-11-11T05:00:00Z","v":13954199,"vw":338.679254},{"c":341.15,"h":348.86,"l":338.51,"n":141404,"o":339.29,"t":"2024-11-12T05:00:00Z","v":7659675,"vw":343.405668},{"c":341.72,"h":348.1906,"l":338.77,"n":110760,"o":345.5,"t":"2024-11-13T05:00:00Z","v":6902936,"vw":343.08064},{"c":331.65,"h":346,"l":330.82,"n":117288,"o":342.44,"t":"2024-11-14T05:00:00Z","v":7630619,"vw":333.935577},{"c":325.26,"h":330.26,"l":324.18,"n":111654,"o":326.93,"t":"2024-11-15T05:00:00Z","v":7093003,"vw":325.950115},{"c":322.25,"h":327,"l":320.205,"n":79285,"o":327,"t":"2024-11-18T05:00:00Z","v":4251074,"vw":322.470469},{"c":323.43,"h":324.7,"l":316.0001,"n":95201,"o":319,"t":"2024-11-19T05:00:00Z","v":5469892,"vw":322.405809},{"c":325.7,"h":327.26,"l":322.01,"n":67484,"o":325.29,"t":"2024-11-20T05:00:00Z","v":3765286,"vw":324.502831},{"c":335.78,"h":342.9396,"l":328.6,"n":129195,"o":331.35,"t":"2024-11-21T05:00:00Z","v":8364165,"vw":337.129577},{"c":342.02,"h":342.81,"l":335.78,"n":99178,"o":338.95,"t":"2024-11-22T05:00:00Z","v":5649365,"vw":340.116094},{"c":339.11,"h":347.85,"l":338.29,"n":100483,"o":345,"t":"2024-11-25T05:00:00Z","v":7117192,"vw":340.902885},{"c":343.18,"h":343.81,"l":339.14,"n":80259,"o":341.98,"t":"2024-11-26T05:00:00Z","v":4492772,"vw":341.946055},{"c":330.01,"h":337.38,"l":328.88,"n":132398,"o":336.46,"t":"2024-11-27T05:00:00Z","v":7471475,"vw":331.437447},{"c":329.99,"h":331.99,"l":327.25,"n":58787,"o":329.34,"t":"2024-11-29T05:00:00Z","v":3517586,"vw":330.555712},{"c":331.01,"h":334.5,"l":330.11,"n":101172,"o":332,"t":"2024-12-02T05:00:00Z","v":6063387,"vw":331.534496},{"c":331.43,"h":332.7999,"l":323.65,"n":194765,"o":327.4,"t":"2024-12-03T05:00:00Z","v":12632360,"vw":330.062484},{"c":367.87,"h":369,"l":356.65,"n":339940,"o":366.81,"t":"2024-12-04T05:00:00Z","v":24733140,"vw":363.367353},{"c":361.38,"h":365.45,"l":356.67,"n":171671,"o":360.78,"t":"2024-12-05T05:00:00Z","v":10942124,"vw":360.839246},{"c":361.99,"h":367.15,"l":361.0908,"n":102362,"o":364.99,"t":"2024-12-06T05:00:00Z","v":5738864,"vw":363.701384},{"c":351.57,"h":361.7,"l":350.79,"n":120198,"o":361.7,"t":"2024-12-09T05:00:00Z","v":6475001,"vw":353.649144},{"c":348.82,"h":355.49,"l":347.43,"n":96791,"o":351.35,"t":"2024-12-10T05:00:00Z","v":6032962,"vw":350.698436},{"c":354.85,"h":360.2,"l":351.88,"n":109185,"o":353.49,"t":"2024-12-11T05:00:00Z","v":7546604,"vw":356.936627},{"c":358.03,"h":360,"l":352.92,"n":96768,"o":355,"t":"2024-12-12T05:00:00Z","v":5422002,"vw":357.74348},{"c":354.31,"h":364.8,"l":352.5,"n":97340,"o":364,"t":"2024-12-13T05:00:00Z","v":5538020,"vw":356.579228},{"c":357.23,"h":358.07,"l":350.56,"n":93697,"o":350.78,"t":"2024-12-16T05:00:00Z","v":5482323,"vw":355.374576},{"c":350.97,"h":357.23,"l":349.11,"n":117456,"o":356.9,"t":"2024-12-17T05:00:00Z","v":6910983,"vw":351.525875},{"c":337.23,"h":354.77,"l":335.24,"n":137663,"o":354.5,"t":"2024-12-18T05:00:00Z","v":8400030,"vw":345.222705},{"c":336.23,"h":343.53,"l":335.43,"n":121299,"o":341.695,"t":"2024-12-19T05:00:00Z","v":7423351,"vw":338.361213},{"c":343.65,"h":346.45,"l":331.1395,"n":121403,"o":332.74,"t":"2024-12-20T05:00:00Z","v":14932307,"vw":342.382585},{"c":342.9,"h":343.8457,"l":336.68,"n":91127,"o":342.25,"t":"2024-12-23T05:00:00Z","v":5330267,"vw":341.28819},{"c":344.43,"h":344.95,"l":340.83,"n":38260,"o":343,"t":"2024-12-24T05:00:00Z","v":1810961,"vw":343.597067},{"c":341.72,"h":344.88,"l":341.0312,"n":60980,"o":344.88,"t":"2024-12-26T05:00:00Z","v":3484545,"vw":342.463564},{"c":338.45,"h":342.27,"l":335.27,"n":67792,"o":340.35,"t":"2024-12-27T05:00:00Z","v":3220402,"vw":338.261772},{"c":335.74,"h":338.1078,"l":331.61,"n":69517,"o":333.47,"t":"2024-12-30T05:00:00Z","v":3411528,"vw":335.564311},{"c":334.33,"h":337.15,"l":332.41,"n":61340,"o":336.27,"t":"2024-12-31T05:00:00Z","v":3026017,"vw":334.524079},{"c":330.66,"h":338.92,"l":327.81,"n":97338,"o":336.31,"t":"2025-01-02T05:00:00Z","v":4807138,"vw":331.453024},{"c":332.9,"h":333.44,"l":329.27,"n":76844,"o":332.1,"t":"2025-01-03T05:00:00Z","v":4102503,"vw":332.167473},{"c":330.53,"h":336.6,"l":327.28,"n":113583,"o":334.02,"t":"2025-01-06T05:00:00Z","v":5785333,"vw":331.433096},{"c":324.93,"h":331.5,"l":322.91,"n":90710,"o":330.5,"t":"2025-01-07T05:00:00Z","v":4643133,"vw":326.489914},{"c":326.9,"h":328.8,"l":323.11,"n":85911,"o":327.74,"t":"2025-01-08T05:00:00Z","v":3788206,"vw":326.138437},{"c":317.85,"h":322.765,"l":316.02,"n":111994,"o":322.765,"t":"2025-01-10T05:00:00Z","v":6539973,"vw":318.903353},{"c":319.07,"h":320.55,"l":313.8,"n":83710,"o":314.6,"t":"2025-01-13T05:00:00Z","v":4583023,"vw":318.317653},{"c":323.54,"h":329.935,"l":321.5,"n":101289,"o":325,"t":"2025-01-14T05:00:00Z","v":5935221,"vw":325.070443},{"c":321.16,"h":331.53,"l":320.78,"n":102929,"o":329.88,"t":"2025-01-15T05:00:00Z","v":6042674,"vw":323.157686},{"c":320,"h":327.72,"l":319.55,"n":94168,"o":322.94,"t":"2025-01-16T05:00:00Z","v":5051487,"vw":322.303104},{"c":324.56,"h":329.5699,"l":323.07,"n":102950,"o":328.72,"t":"2025-01-17T05:00:00Z","v":6303558,"vw":326.297124},{"c":326.84,"h":329.52,"l":322.45,"n":108495,"o":329.4,"t":"2025-01-21T05:00:00Z","v":6397166,"vw":326.760752},{"c":332.62,"h":335.2288,"l":327.28,"n":120971,"o":331.25,"t":"2025-01-22T05:00:00Z","v":7259285,"vw":331.790971},{"c":334.66,"h":335.46,"l":329.6,"n":83861,"o":332.33,"t":"2025-01-23T05:00:00Z","v":4355877,"vw":333.510287},{"c":333.88,"h":338.65,"l":331.785,"n":68913,"o":336.3,"t":"2025-01-24T05:00:00Z","v":3299074,"vw":334.497583},{"c":347.1,"h":353.15,"l":330.5,"n":242519,"o":332.36,"t":"2025-01-27T05:00:00Z","v":15661109,"vw":346.01355},{"c":359.95,"h":367.09,"l":350.455,"n":210946,"o":354.77,"t":"2025-01-28T05:00:00Z","v":12099293,"vw":361.005339},{"c":354,"h":360.18,"l":351.5,"n":121364,"o":358.76,"t":"2025-01-29T05:00:00Z","v":6266724,"vw":354.127367},{"c":343.57,"h":348,"l":340,"n":133597,"o":340.9,"t":"2025-01-30T05:00:00Z","v":7591129,"vw":344.062282},{"c":341.7,"h":349.5,"l":340.1,"n":101377,"o":348,"t":"2025-01-31T05:00:00Z","v":5781541,"vw":343.56356},{"c":339.24,"h":341.46,"l":331.2601,"n":102437,"o":335.97,"t":"2025-02-03T05:00:00Z","v":4543015,"vw":337.525239},{"c":344.14,"h":346.93,"l":338.6722,"n":88809,"o":345.62,"t":"2025-02-04T05:00:00Z","v":4936753,"vw":342.445053},{"c":347.93,"h":348.04,"l":338.8725,"n":91660,"o":345.72,"t":"2025-02-05T05:00:00Z","v":4521009,"vw":344.938733},{"c":330.81,"h":337.475,"l":329.1,"n":214731,"o":337.475,"t":"2025-02-06T05:00:00Z","v":13240635,"vw":332.350401},{"c":325.83,"h":333.82,"l":323.72,"n":144537,"o":332,"t":"2025-02-07T05:00:00Z","v":7608298,"vw":328.166696},{"c":327.2,"h":331.75,"l":326.65,"n":108846,"o":327.92,"t":"2025-02-10T05:00:00Z","v":5975355,"vw":328.857639},{"c":324.4,"h":326.44,"l":321.26,"n":103727,"o":324.02,"t":"2025-02-11T05:00:00Z","v":5455939,"vw":323.684374},{"c":326.12,"h":327,"l":316.97,"n":103256,"o":319.55,"t":"2025-02-12T05:00:00Z","v":5643373,"vw":323.001788},{"c":329.85,"h":330.3473,"l":323.22,"n":85326,"o":326.2,"t":"2025-02-13T05:00:00Z","v":4312066,"vw":327.209232},{"c":326.54,"h":328.5,"l":322.62,"n":99764,"o":328.03,"t":"2025-02-14T05:00:00Z","v":5879716,"vw":325.722056},{"c":328.96,"h":329.16,"l":323,"n":98953,"o":328.59,"t":"2025-02-18T05:00:00Z","v":5262109,"vw":327.26517},{"c":324.53,"h":329.74,"l":322.87,"n":99552,"o":329.74,"t":"2025-02-19T05:00:00Z","v":5008309,"vw":324.641355},{"c":318.43,"h":324.45,"l":318.21,"n":119084,"o":322.24,"t":"2025-02-20T05:00:00Z","v":6393050,"vw":319.846976},{"c":309.8,"h":318.97,"l":306.86,"n":141652,"o":318.97,"t":"2025-02-21T05:00:00Z","v":7353214,"vw":311.328933},{"c":308.32,"h":312.73,"l":303.525,"n":109479,"o":311.51,"t":"2025-02-24T05:00:00Z","v":6652863,"vw":308.379474},{"c":305.88,"h":308.42,"l":300.62,"n":124277,"o":306.25,"t":"2025-02-25T05:00:00Z","v":7360070,"vw":304.804547},{"c":307.33,"h":313.7,"l":306.45,"n":214534,"o":312.66,"t":"2025-02-26T05:00:00Z","v":12638452,"vw":309.159852},{"c":294.9,"h":304.92,"l":292.67,"n":262585,"o":296.34,"t":"2025-02-27T05:00:00Z","v":16691436,"vw":297.960671},{"c":297.85,"h":301.9799,"l":292.1536,"n":144249,"o":295.955,"t":"2025-02-28T05:00:00Z","v":10863109,"vw":296.867931},{"c":293.06,"h":303.07,"l":291.06,"n":121236,"o":301,"t":"2025-03-03T05:00:00Z","v":6298208,"vw":295.838735},{"c":287.34,"h":291.65,"l":282.235,"n":168350,"o":290,"t":"2025-03-04T05:00:00Z","v":9096260,"vw":286.652127},{"c":291.97,"h":292.6835,"l":285.621,"n":111083,"o":287.22,"t":"2025-03-05T05:00:00Z","v":6612561,"vw":289.488208},{"c":286.05,"h":298.08,"l":284.8327,"n":144755,"o":288.23,"t":"2025-03-06T05:00:00Z","v":10396805,"vw":289.453052},{"c":282.89,"h":288.309,"l":275.17,"n":132314,"o":283.18,"t":"2025-03-07T05:00:00Z","v":8248082,"vw":280.915029},{"c":272.9,"h":278.345,"l":270.721,"n":153620,"o":276.97,"t":"2025-03-10T04:00:00Z","v":10040220,"vw":273.674136},{"c":277.05,"h":280.45,"l":272,"n":133279,"o":273.72,"t":"2025-03-11T04:00:00Z","v":8313375,"vw":277.229911},{"c":284.58,"h":285.9268,"l":279.09,"n":116995,"o":281.85,"t":"2025-03-12T04:00:00Z","v":7463894,"vw":283.509062},{"c":271.74,"h":282.555,"l":269.75,"n":142163,"o":282.05,"t":"2025-03-13T04:00:00Z","v":9494522,"vw":272.789762},{"c":279.4,"h":279.89,"l":272.68,"n":107481,"o":275,"t":"2025-03-14T04:00:00Z","v":6976916,"vw":277.85236},{"c":280.75,"h":282.73,"l":276.0785,"n":79100,"o":277.37,"t":"2025-03-17T04:00:00Z","v":4484727,"vw":279.919202},{"c":278.73,"h":280.5,"l":275.94,"n":80401,"o":280.02,"t":"2025-03-18T04:00:00Z","v":5882123,"vw":278.398652},{"c":279.39,"h":282.22,"l":277.29,"n":89158,"o":277.5,"t":"2025-03-19T04:00:00Z","v":5245412,"vw":279.425993},{"c":279.03,"h":282.88,"l":277.06,"n":80515,"o":277.06,"t":"2025-03-20T04:00:00Z","v":5504720,"vw":279.49336},{"c":280.62,"h":281.85,"l":274.05,"n":73423,"o":276.21,"t":"2025-03-21T04:00:00Z","v":9804132,"vw":279.634743},{"c":285.96,"h":286.76,"l":283.22,"n":101877,"o":283.74,"t":"2025-03-24T04:00:00Z","v":6763802,"vw":285.00093},{"c":288.61,"h":290.45,"l":285.61,"n":79593,"o":285.61,"t":"2025-03-25T04:00:00Z","v":4301704,"vw":288.393482},{"c":280.99,"h":289.04,"l":279.58,"n":96251,"o":288.34,"t":"2025-03-26T04:00:00Z","v":5073391,"vw":282.358787},{"c":277.81,"h":280.8987,"l":276.01,"n":73987,"o":280.54,"t":"2025-03-27T04:00:00Z","v":3757245,"vw":278.427452},{"c":269.97,"h":277.205,"l":269.19,"n":91350,"o":276.71,"t":"2025-03-28T04:00:00Z","v":4973419,"vw":271.256594},{"c":268.36,"h":268.45,"l":259.19,"n":117890,"o":264.55,"t":"2025-03-31T04:00:00Z","v":7585804,"vw":266.115618},{"c":270.2,"h":270.82,"l":265.82,"n":83445,"o":268.86,"t":"2025-04-01T04:00:00Z","v":4598153,"vw":269.168895},{"c":271.54,"h":273.63,"l":265.75,"n":92567,"o":265.96,"t":"2025-04-02T04:00:00Z","v":5396853,"vw":271.016531},{"c":255.23,"h":262.57,"l":254.45,"n":149927,"o":260.14,"t":"2025-04-03T04:00:00Z","v":8872602,"vw":257.272923},{"c":240.76,"h":250.29,"l":239.53,"n":182902,"o":247.7,"t":"2025-04-04T04:00:00Z","v":9704995,"vw":243.681166},{"c":244.21,"h":252.95,"l":230,"n":198031,"o":230,"t":"2025-04-07T04:00:00Z","v":11965180,"vw":241.613557},{"c":243.99,"h":257.3855,"l":240.266,"n":166272,"o":253.95,"t":"2025-04-08T04:00:00Z","v":9338841,"vw":248.55022},{"c":265.17,"h":268.17,"l":240.9,"n":191313,"o":240.9,"t":"2025-04-09T04:00:00Z","v":12489018,"vw":256.307985},{"c":255.12,"h":261.24,"l":248.13,"n":150634,"o":260,"t":"2025-04-10T04:00:00Z","v":9692344,"vw":254.615467},{"c":255,"h":256.41,"l":247.675,"n":104954,"o":254.27,"t":"2025-04-11T04:00:00Z","v":6089003,"vw":253.519596},{"c":254.55,"h":260,"l":253.14,"n":90402,"o":260,"t":"2025-04-14T04:00:00Z","v":6038546,"vw":255.41776},{"c":254.93,"h":256.72,"l":253.8,"n":80083,"o":254.37,"t":"2025-04-15T04:00:00Z","v":5227671,"vw":255.186666},{"c":249.84,"h":256.61,"l":246.69,"n":113888,"o":251.93,"t":"2025-04-16T04:00:00Z","v":7190940,"vw":250.997046},{"c":247.26,"h":251.56,"l":246.8,"n":99073,"o":249.77,"t":"2025-04-17T04:00:00Z","v":5566852,"vw":248.41315},{"c":236.26,"h":242.48,"l":232.77,"n":148032,"o":240.43,"t":"2025-04-21T04:00:00Z","v":9240009,"vw":235.767509},{"c":243.39,"h":244.22,"l":235.597,"n":112980,"o":238.23,"t":"2025-04-22T04:00:00Z","v":7145288,"vw":241.356943},{"c":250.48,"h":257.79,"l":249.5,"n":109830,"o":252.61,"t":"2025-04-23T04:00:00Z","v":5818895,"vw":252.819097},{"c":264.7,"h":264.98,"l":257,"n":122942,"o":258.2,"t":"2025-04-24T04:00:00Z","v":7857563,"vw":262.847638},{"c":267.85,"h":269.03,"l":264.2,"n":97285,"o":264.72,"t":"2025-04-25T04:00:00Z","v":5651651,"vw":267.266278},{"c":265.64,"h":269.5,"l":263.33,"n":82609,"o":268.145,"t":"2025-04-28T04:00:00Z","v":4977724,"vw":266.080073},{"c":267.76,"h":268.575,"l":265.17,"n":66671,"o":265.4,"t":"2025-04-29T04:00:00Z","v":3140601,"vw":267.077615},{"c":268.71,"h":268.87,"l":263,"n":71980,"o":264.8,"t":"2025-04-30T04:00:00Z","v":4624088,"vw":267.024828},{"c":269.33,"h":274.6,"l":269,"n":93419,"o":273.4,"t":"2025-05-01T04:00:00Z","v":5208927,"vw":271.393194},{"c":275.08,"h":276.32,"l":272.25,"n":81798,"o":274.46,"t":"2025-05-02T04:00:00Z","v":4323760,"vw":274.768251},{"c":272.63,"h":276.165,"l":272.31,"n":80119,"o":273.37,"t":"2025-05-05T04:00:00Z","v":4219639,"vw":274.040351},{"c":273.36,"h":274.7976,"l":268.54,"n":72237,"o":269.82,"t":"2025-05-06T04:00:00Z","v":4681552,"vw":272.758906},{"c":278.23,"h":278.79,"l":273.71,"n":78599,"o":273.71,"t":"2025-05-07T04:00:00Z","v":4268307,"vw":276.961108},{"c":279.74,"h":283.045,"l":278.38,"n":84807,"o":279.21,"t":"2025-05-08T04:00:00Z","v":4789858,"vw":280.495564},{"c":275.42,"h":282.48,"l":273.88,"n":84008,"o":281.62,"t":"2025-05-09T04:00:00Z","v":4324188,"vw":276.6525},{"c":288.82,"h":288.97,"l":283.23,"n":113201,"o":285,"t":"2025-05-12T04:00:00Z","v":5937370,"vw":287.081215},{"c":289.17,"h":292.7406,"l":288.93,"n":116072,"o":291,"t":"2025-05-13T04:00:00Z","v":6711550,"vw":290.415766},{"c":290.74,"h":296.05,"l":289.26,"n":129128,"o":293.5,"t":"2025-05-14T04:00:00Z","v":7926186,"vw":291.850554},{"c":290.76,"h":291.97,"l":287.95,"n":92654,"o":289.57,"t":"2025-05-15T04:00:00Z","v":4635862,"vw":290.293389},{"c":291.15,"h":292.17,"l":289.72,"n":74607,"o":291.09,"t":"2025-05-16T04:00:00Z","v":3845977,"vw":291.140277},{"c":287.63,"h":289.9,"l":286.91,"n":101771,"o":288.1,"t":"2025-05-19T04:00:00Z","v":5781196,"vw":288.261341},{"c":288.06,"h":288.44,"l":285.21,"n":85176,"o":288.09,"t":"2025-05-20T04:00:00Z","v":4032283,"vw":287.041315},{"c":282.28,"h":287.63,"l":281.1121,"n":97540,"o":284.41,"t":"2025-05-21T04:00:00Z","v":5689839,"vw":284.002849},{"c":283.42,"h":286.35,"l":281.0296,"n":103514,"o":282.5,"t":"2025-05-22T04:00:00Z","v":6642690,"vw":284.255187},{"c":273.13,"h":280.74,"l":271.65,"n":169767,"o":279,"t":"2025-05-23T04:00:00Z","v":8887815,"vw":275.724291},{"c":277.19,"h":278.58,"l":270.29,"n":168252,"o":273.165,"t":"2025-05-27T04:00:00Z","v":10958025,"vw":275.658738},{"c":276.03,"h":278.81,"l":273.58,"n":227038,"o":277.71,"t":"2025-05-28T04:00:00Z","v":12758644,"vw":275.453005},{"c":266.92,"h":267.785,"l":254.5,"n":423243,"o":263.59,"t":"2025-05-29T04:00:00Z","v":28074954,"vw":261.314622},{"c":265.37,"h":269.7399,"l":260.7,"n":179533,"o":268.08,"t":"2025-05-30T04:00:00Z","v":12388512,"vw":264.372582},{"c":261.62,"h":263.79,"l":259.14,"n":158275,"o":263.11,"t":"2025-06-02T04:00:00Z","v":9213476,"vw":261.562566},{"c":264.47,"h":264.75,"l":261.36,"n":126139,"o":262,"t":"2025-06-03T04:00:00Z","v":7838480,"vw":263.290858},{"c":263.17,"h":265.5,"l":261.62,"n":127462,"o":264.19,"t":"2025-06-04T04:00:00Z","v":7372529,"vw":263.339897},{"c":267.14,"h":268.75,"l":263.635,"n":141887,"o":263.71,"t":"2025-06-05T04:00:00Z","v":8647080,"vw":266.73899},{"c":274.51,"h":274.9,"l":268.21,"n":125953,"o":269.97,"t":"2025-06-06T04:00:00Z","v":7507040,"vw":272.87735},{"c":272.25,"h":274.2,"l":269.6631,"n":108115,"o":272.85,"t":"2025-06-09T04:00:00Z","v":5728297,"vw":272.485682},{"c":268.22,"h":273.75,"l":266.8434,"n":120453,"o":272.07,"t":"2025-06-10T04:00:00Z","v":6309748,"vw":269.822266},{"c":265.91,"h":269.51,"l":265.41,"n":92987,"o":268.5,"t":"2025-06-11T04:00:00Z","v":6568118,"vw":267.239488},{"c":266.91,"h":269.02,"l":263.4,"n":115448,"o":264.7,"t":"2025-06-12T04:00:00Z","v":8054033,"vw":266.927017},{"c":258.4,"h":265.7,"l":258,"n":140720,"o":263.48,"t":"2025-06-13T04:00:00Z","v":7659317,"vw":260.135533},{"c":263.88,"h":263.98,"l":259.965,"n":110637,"o":260.39,"t":"2025-06-16T04:00:00Z","v":7177005,"vw":262.828872},{"c":262.76,"h":270.5,"l":262.1,"n":151423,"o":263.85,"t":"2025-06-17T04:00:00Z","v":9110069,"vw":264.992131},{"c":259.5,"h":265.075,"l":257.47,"n":130643,"o":264.8,"t":"2025-06-18T04:00:00Z","v":7628009,"vw":260.16664},{"c":260.63,"h":262.87,"l":259.2601,"n":116398,"o":260.69,"t":"2025-06-20T04:00:00Z","v":12859175,"vw":260.770614},{"c":263.41,"h":264.74,"l":258.75,"n":133510,"o":260.64,"t":"2025-06-23T04:00:00Z","v":9283842,"vw":262.590063},{"c":271.17,"h":273.38,"l":265.44,"n":152113,"o":265.715,"t":"2025-06-24T04:00:00Z","v":9713901,"vw":270.904751},{"c":267.76,"h":274,"l":266.98,"n":120681,"o":272,"t":"2025-06-25T04:00:00Z","v":6074324,"vw":269.024189},{"c":270.74,"h":271.01,"l":265.16,"n":117858,"o":268.78,"t":"2025-06-26T04:00:00Z","v":6707978,"vw":269.105541},{"c":273.42,"h":274.17,"l":269.425,"n":148392,"o":271.86,"t":"2025-06-27T04:00:00Z","v":21741379,"vw":272.7616},{"c":272.69,"h":276.38,"l":270.4,"n":134882,"o":274.46,"t":"2025-06-30T04:00:00Z","v":8541909,"vw":272.947766},{"c":271.91,"h":274,"l":270.64,"n":116164,"o":272.08,"t":"2025-07-01T04:00:00Z","v":6256810,"vw":272.333389},{"c":269.21,"h":271.715,"l":265.65,"n":121935,"o":271.52,"t":"2025-07-02T04:00:00Z","v":6115241,"vw":268.039166},{"c":272.15,"h":274.73,"l":269.315,"n":91654,"o":269.7,"t":"2025-07-03T04:00:00Z","v":5031403,"vw":272.907969},{"c":269.8,"h":274,"l":268.2114,"n":106700,"o":271.51,"t":"2025-07-07T04:00:00Z","v":6283544,"vw":270.808748},{"c":273.65,"h":276.8,"l":269.73,"n":119913,"o":270.79,"t":"2025-07-08T04:00:00Z","v":6661156,"vw":273.716073},{"c":270.92,"h":275.56,"l":269.37,"n":109731,"o":274.36,"t":"2025-07-09T04:00:00Z","v":6373573,"vw":271.265062},{"c":263.97,"h":271.485,"l":263.21,"n":135442,"o":270.9,"t":"2025-07-10T04:00:00Z","v":7252495,"vw":265.407148},{"c":258.07,"h":262.95,"l":257.26,"n":140741,"o":262.58,"t":"2025-07-11T04:00:00Z","v":7011161,"vw":259.233573},{"c":259.68,"h":262.23,"l":257.5,"n":125196,"o":258.6,"t":"2025-07-14T04:00:00Z","v":6533856,"vw":260.292577},{"c":257.58,"h":261.81,"l":257.23,"n":106009,"o":261,"t":"2025-07-15T04:00:00Z","v":5201492,"vw":258.615217},{"c":257.95,"h":258.98,"l":254.52,"n":112573,"o":258.93,"t":"2025-07-16T04:00:00Z","v":5648177,"vw":257.091381},{"c":259.88,"h":260.2,"l":256.655,"n":110952,"o":257.99,"t":"2025-07-17T04:00:00Z","v":5837430,"vw":258.991065},{"c":262.38,"h":262.98,"l":259.12,"n":100589,"o":260.3,"t":"2025-07-18T04:00:00Z","v":6381001,"vw":260.893146},{"c":262.28,"h":264.31,"l":261.6375,"n":100313,"o":263.62,"t":"2025-07-21T04:00:00Z","v":6714731,"vw":262.893429},{"c":263.59,"h":265.89,"l":262,"n":94101,"o":263,"t":"2025-07-22T04:00:00Z","v":5001439,"vw":263.492592},{"c":267.22,"h":268.48,"l":262.5,"n":106966,"o":263.915,"t":"2025-07-23T04:00:00Z","v":5620704,"vw":266.699878},{"c":267.7,"h":269.3,"l":265.64,"n":98367,"o":267.98,"t":"2025-07-24T04:00:00Z","v":5877061,"vw":266.971318},{"c":269.11,"h":271.0988,"l":267.01,"n":84878,"o":268.01,"t":"2025-07-25T04:00:00Z","v":4015439,"vw":269.354286},{"c":270.25,"h":270.34,"l":266.59,"n":89095,"o":269.5,"t":"2025-07-28T04:00:00Z","v":4533658,"vw":269.450668},{"c":267.39,"h":274,"l":267.3055,"n":86245,"o":271.595,"t":"2025-07-29T04:00:00Z","v":5137094,"vw":269.135077},{"c":264.81,"h":267.77,"l":263.33,"n":85801,"o":266.865,"t":"2025-07-30T04:00:00Z","v":3928192,"vw":265.660028},{"c":258.33,"h":265.04,"l":257.86,"n":123449,"o":265,"t":"2025-07-31T04:00:00Z","v":7340250,"vw":259.929542},{"c":250.74,"h":255.99,"l":250.13,"n":139326,"o":254.99,"t":"2025-08-01T04:00:00Z","v":7646866,"vw":251.659662},{"c":252.32,"h":253.5,"l":250.64,"n":95682,"o":251,"t":"2025-08-04T04:00:00Z","v":4403485,"vw":252.393727},{"c":247.49,"h":253.29,"l":247.01,"n":131260,"o":253.01,"t":"2025-08-05T04:00:00Z","v":6760966,"vw":249.406489},{"c":249.17,"h":250.26,"l":247.02,"n":108869,"o":249.37,"t":"2025-08-06T04:00:00Z","v":5834652,"vw":248.534599},{"c":240.88,"h":253.005,"l":236.9724,"n":204196,"o":250.69,"t":"2025-08-07T04:00:00Z","v":10010178,"vw":241.95554},{"c":240.51,"h":242.95,"l":237.83,"n":160434,"o":241.29,"t":"2025-08-08T04:00:00Z","v":8812027,"vw":240.277276},{"c":232.68,"h":241.87,"l":231.57,"n":187664,"o":238.92,"t":"2025-08-11T04:00:00Z","v":10740077,"vw":235.023613},{"c":231.66,"h":233.6686,"l":226.48,"n":226793,"o":233,"t":"2025-08-12T04:00:00Z","v":13183187,"vw":231.005915},{"c":237.03,"h":237.35,"l":229.605,"n":177678,"o":233.01,"t":"2025-08-13T04:00:00Z","v":10209168,"vw":234.876081},{"c":233.37,"h":237,"l":232.8686,"n":145920,"o":237,"t":"2025-08-14T04:00:00Z","v":7544771,"vw":234.178118},{"c":242.44,"h":244.5,"l":234.63,"n":220930,"o":236.15,"t":"2025-08-15T04:00:00Z","v":12942819,"vw":241.510887},{"c":243.97,"h":244.52,"l":239.49,"n":161315,"o":239.77,"t":"2025-08-18T04:00:00Z","v":8809192,"vw":242.748185},{"c":246,"h":248.5,"l":243.445,"n":155769,"o":245,"t":"2025-08-19T04:00:00Z","v":8642172,"vw":245.542735},{"c":246.45,"h":247.57,"l":244.45,"n":141163,"o":245.7,"t":"2025-08-20T04:00:00Z","v":8195052,"vw":246.029828},{"c":245.83,"h":246.29,"l":240.02,"n":113735,"o":245.04,"t":"2025-08-21T04:00:00Z","v":5646824,"vw":244.459393},{"c":248.29,"h":249.53,"l":244.1101,"n":121821,"o":245.78,"t":"2025-08-22T04:00:00Z","v":6694286,"vw":247.711724},{"c":247.87,"h":249.37,"l":246.79,"n":101750,"o":249.37,"t":"2025-08-25T04:00:00Z","v":4957726,"vw":247.698769},{"c":243.74,"h":248.83,"l":242.85,"n":111999,"o":246.7,"t":"2025-08-26T04:00:00Z","v":8862311,"vw":244.176192},{"c":250.16,"h":250.37,"l":245.61,"n":114513,"o":245.75,"t":"2025-08-27T04:00:00Z","v":6506877,"vw":248.902409},{"c":254.53,"h":255.65,"l":250.29,"n":140326,"o":252.48,"t":"2025-08-28T04:00:00Z","v":8461229,"vw":254.011225},{"c":256.25,"h":257.64,"l":252.87,"n":142566,"o":255.4,"t":"2025-08-29T04:00:00Z","v":7362552,"vw":255.485872},{"c":252.86,"h":254.99,"l":248.75,"n":169487,"o":254.82,"t":"2025-09-02T04:00:00Z","v":9312525,"vw":251.755339},{"c":256.45,"h":258,"l":250.545,"n":282459,"o":255.06,"t":"2025-09-03T04:00:00Z","v":17417946,"vw":255.077437},{"c":244.01,"h":245.22,"l":234.62,"n":489253,"o":240.06,"t":"2025-09-04T04:00:00Z","v":30967514,"vw":240.740055},{"c":250.76,"h":251.13,"l":244.36,"n":220602,"o":244.83,"t":"2025-09-05T04:00:00Z","v":13029110,"vw":249.165332},{"c":252.27,"h":252.935,"l":247.3,"n":176967,"o":250.8,"t":"2025-09-08T04:00:00Z","v":12602238,"vw":251.174687},{"c":252.06,"h":255.34,"l":251.21,"n":138003,"o":251.32,"t":"2025-09-09T04:00:00Z","v":10901937,"vw":252.68228},{"c":242.57,"h":253.99,"l":241.73,"n":210736,"o":252.75,"t":"2025-09-10T04:00:00Z","v":11363641,"vw":245.897919},{"c":246.28,"h":247.17,"l":243.5,"n":152441,"o":243.7,"t":"2025-09-11T04:00:00Z","v":6943282,"vw":245.916579},{"c":242.76,"h":247.5888,"l":241.25,"n":166636,"o":246.095,"t":"2025-09-12T04:00:00Z","v":8386354,"vw":243.532701},{"c":242.52,"h":244.71,"l":240.84,"n":152381,"o":243.25,"t":"2025-09-15T04:00:00Z","v":7244575,"vw":242.411741},{"c":239.31,"h":242.68,"l":237.24,"n":180267,"o":242.52,"t":"2025-09-16T04:00:00Z","v":8779787,"vw":239.484927},{"c":242.21,"h":243,"l":239.38,"n":168388,"o":239.97,"t":"2025-09-17T04:00:00Z","v":10123962,"vw":241.31768},{"c":244.28,"h":247.29,"l":242.95,"n":164728,"o":244.155,"t":"2025-09-18T04:00:00Z","v":9344384,"vw":244.881522},{"c":247.09,"h":247.2,"l":243.35,"n":121133,"o":246.02,"t":"2025-09-19T04:00:00Z","v":11813947,"vw":246.334001},{"c":249.69,"h":250.48,"l":243.16,"n":138786,"o":245.28,"t":"2025-09-22T04:00:00Z","v":7523794,"vw":248.605205},{"c":244.56,"h":251.36,"l":244.13,"n":152818,"o":249.74,"t":"2025-09-23T04:00:00Z","v":7669787,"vw":246.393945},{"c":245.89,"h":248.8412,"l":243.01,"n":127539,"o":245.665,"t":"2025-09-24T04:00:00Z","v":6707081,"vw":245.780683},{"c":240.95,"h":244.66,"l":239.485,"n":151120,"o":244.5,"t":"2025-09-25T04:00:00Z","v":8145495,"vw":241.41647},{"c":243.43,"h":244.53,"l":240.35,"n":104556,"o":240.69,"t":"2025-09-26T04:00:00Z","v":4974641,"vw":243.043395},{"c":245.1,"h":245.82,"l":242.87,"n":113515,"o":244.72,"t":"2025-09-29T04:00:00Z","v":6373506,"vw":244.623094},{"c":237,"h":245.21,"l":235.81,"n":213882,"o":245.05,"t":"2025-09-30T04:00:00Z","v":10801099,"vw":238.423848},{"c":235.69,"h":242.47,"l":233.51,"n":204015,"o":236.49,"t":"2025-10-01T04:00:00Z","v":10016630,"vw":236.351891},{"c":238.88,"h":239.4,"l":233.6,"n":155802,"o":235.43,"t":"2025-10-02T04:00:00Z","v":7679234,"vw":237.627412},{"c":240.36,"h":242.81,"l":238.5,"n":141345,"o":238.75,"t":"2025-10-03T04:00:00Z","v":8849786,"vw":240.773254},{"c":245.78,"h":250.47,"l":235.41,"n":279427,"o":239.33,"t":"2025-10-06T04:00:00Z","v":13922574,"vw":244.318901},{"c":239.74,"h":247.36,"l":237.55,"n":169683,"o":246.48,"t":"2025-10-07T04:00:00Z","v":8387424,"vw":240.429989},{"c":240.43,"h":241.32,"l":235.645,"n":141648,"o":239.74,"t":"2025-10-08T04:00:00Z","v":7120245,"vw":239.714873},{"c":245.33,"h":245.96,"l":237.1473,"n":143499,"o":239.27,"t":"2025-10-09T04:00:00Z","v":7929056,"vw":243.693784},{"c":241.68,"h":249.05,"l":240.72,"n":162526,"o":246.52,"t":"2025-10-10T04:00:00Z","v":7988316,"vw":243.121474},{"c":248.75,"h":249.3499,"l":242.365,"n":146141,"o":242.89,"t":"2025-10-13T04:00:00Z","v":8276527,"vw":246.753212},{"c":239.77,"h":248.28,"l":239.55,"n":186285,"o":248.11,"t":"2025-10-14T04:00:00Z","v":9123850,"vw":242.870387},{"c":236.58,"h":241.317,"l":235.9,"n":155754,"o":240.87,"t":"2025-10-15T04:00:00Z","v":8389242,"vw":237.840343},{"c":246,"h":256.74,"l":242.67,"n":397401,"o":253.19,"t":"2025-10-16T04:00:00Z","v":24869700,"vw":249.040246},{"c":243.08,"h":250.78,"l":242.16,"n":183997,"o":246.57,"t":"2025-10-17T04:00:00Z","v":10851168,"vw":245.296136},{"c":254.28,"h":255.4,"l":244.3,"n":190664,"o":245,"t":"2025-10-20T04:00:00Z","v":9963869,"vw":252.755809},{"c":263.41,"h":267.125,"l":254,"n":250201,"o":254.5,"t":"2025-10-21T04:00:00Z","v":13354739,"vw":262.956964},{"c":256.64,"h":262.4,"l":256.51,"n":174195,"o":262.2,"t":"2025-10-22T04:00:00Z","v":9369960,"vw":258.745202},{"c":255.05,"h":258.56,"l":254.12,"n":125050,"o":257.6,"t":"2025-10-23T04:00:00Z","v":6091742,"vw":255.537167},{"c":254.83,"h":258.5,"l":254,"n":106164,"o":257.42,"t":"2025-10-24T04:00:00Z","v":5490805,"vw":255.481721},{"c":255.47,"h":258.1,"l":254.92,"n":97804,"o":257.08,"t":"2025-10-27T04:00:00Z","v":4942412,"vw":255.993464},{"c":254.26,"h":258.84,"l":254.14,"n":115159,"o":255.47,"t":"2025-10-28T04:00:00Z","v":6435589,"vw":256.479153},{"c":251.46,"h":253.57,"l":249.04,"n":135455,"o":252,"t":"2025-10-29T04:00:00Z","v":7904176,"vw":251.860861},{"c":256.65,"h":259.2808,"l":250,"n":143569,"o":250.5,"t":"2025-10-30T04:00:00Z","v":7767832,"vw":256.833516},{"c":260.41,"h":261.82,"l":252.63,"n":126994,"o":254.795,"t":"2025-10-31T04:00:00Z","v":6878316,"vw":258.323589},{"c":261.34,"h":261.56,"l":255.1,"n":133601,"o":260,"t":"2025-11-03T05:00:00Z","v":7054310,"vw":259.484289},{"c":254.44,"h":259.26,"l":253.4567,"n":120714,"o":258.15,"t":"2025-11-04T05:00:00Z","v":6792207,"vw":255.570882},{"c":252.68,"h":256.83,"l":252.01,"n":104710,"o":254.7,"t":"2025-11-05T05:00:00Z","v":5241235,"vw":253.592074},{"c":239.27,"h":250.535,"l":234.48,"n":216118,"o":250.535,"t":"2025-11-06T05:00:00Z","v":11041831,"vw":239.518882},{"c":239.88,"h":240.97,"l":235.79,"n":123365,"o":236.15,"t":"2025-11-07T05:00:00Z","v":5741472,"vw":238.548759},{"c":241.71,"h":241.91,"l":235.08,"n":123266,"o":240,"t":"2025-11-10T05:00:00Z","v":6486584,"vw":239.30671},{"c":244.5,"h":245.7,"l":241.16,"n":93788,"o":241.9,"t":"2025-11-11T05:00:00Z","v":5762752,"vw":244.140766},{"c":246.02,"h":248.4316,"l":243.68,"n":88081,"o":245.74,"t":"2025-11-12T05:00:00Z","v":4278214,"vw":246.044626},{"c":240.43,"h":245.895,"l":239.91,"n":104700,"o":245.25,"t":"2025-11-13T05:00:00Z","v":5542078,"vw":241.890757},{"c":243.66,"h":245.18,"l":237.42,"n":116853,"o":238.31,"t":"2025-11-14T05:00:00Z","v":5512886,"vw":242.655733},{"c":237.03,"h":242.83,"l":235.5894,"n":118560,"o":242.07,"t":"2025-11-17T05:00:00Z","v":5280850,"vw":238.302628},{"c":233.5,"h":237.79,"l":230.27,"n":154225,"o":236.24,"t":"2025-11-18T05:00:00Z","v":8045145,"vw":233.062023},{"c":227.88,"h":232.28,"l":225.06,"n":172114,"o":232,"t":"2025-11-19T05:00:00Z","v":9710689,"vw":228.034353},{"c":225.37,"h":231.0699,"l":223.3,"n":149015,"o":229.245,"t":"2025-11-20T05:00:00Z","v":7521103,"vw":226.535302},{"c":227.11,"h":228.68,"l":221.9575,"n":141043,"o":224.86,"t":"2025-11-21T05:00:00Z","v":7479250,"vw":226.129058},{"c":226.82,"h":228.84,"l":225.04,"n":133157,"o":227.34,"t":"2025-11-24T05:00:00Z","v":8563304,"vw":226.833663},{"c":234.12,"h":234.63,"l":226.52,"n":141784,"o":226.8,"t":"2025-11-25T05:00:00Z","v":10232974,"vw":232.480269},{"c":228.15,"h":232.819,"l":226,"n":149371,"o":230.51,"t":"2025-11-26T05:00:00Z","v":8506615,"vw":228.493388},{"c":230.54,"h":232.56,"l":228.625,"n":74077,"o":229,"t":"2025-11-28T05:00:00Z","v":3691505,"vw":231.102799},{"c":232.83,"h":234.25,"l":228.6,"n":113331,"o":228.67,"t":"2025-12-01T05:00:00Z","v":5634655,"vw":232.658146},{"c":234.71,"h":236.65,"l":231.62,"n":126793,"o":233.02,"t":"2025-12-02T05:00:00Z","v":7626188,"vw":234.686526},{"c":238.72,"h":239.26,"l":233.16,"n":247772,"o":235.36,"t":"2025-12-03T05:00:00Z","v":13781999,"vw":237.061731},{"c":247.46,"h":248.97,"l":237.6,"n":351052,"o":243.685,"t":"2025-12-04T05:00:00Z","v":20912133,"vw":244.376749},{"c":260.57,"h":261.88,"l":249.5,"n":279855,"o":250.83,"t":"2025-12-05T05:00:00Z","v":15852440,"vw":259.233331},{"c":259.53,"h":264.28,"l":256.342,"n":173960,"o":261.88,"t":"2025-12-08T05:00:00Z","v":10805445,"vw":259.47139},{"c":261.02,"h":262.25,"l":259,"n":113837,"o":260,"t":"2025-12-09T05:00:00Z","v":8045882,"vw":260.796149},{"c":264.2,"h":265.93,"l":259.1456,"n":125713,"o":260.75,"t":"2025-12-10T05:00:00Z","v":8894682,"vw":262.589468},{"c":262.35,"h":267.9,"l":260.77,"n":128791,"o":263.5,"t":"2025-12-11T05:00:00Z","v":7783785,"vw":262.987313},{"c":262.23,"h":264.49,"l":260.91,"n":106515,"o":263.52,"t":"2025-12-12T05:00:00Z","v":6006578,"vw":262.51501},{"c":254.58,"h":262.28,"l":253.0875,"n":149613,"o":261.21,"t":"2025-12-15T05:00:00Z","v":10271792,"vw":255.295305},{"c":254.91,"h":255.86,"l":252.11,"n":112255,"o":254,"t":"2025-12-16T05:00:00Z","v":6145269,"vw":254.354113},{"c":258.14,"h":261.97,"l":256.25,"n":117465,"o":256.33,"t":"2025-12-17T05:00:00Z","v":6268965,"vw":259.533228},{"c":257.85,"h":260.07,"l":256.16,"n":108462,"o":258.42,"t":"2025-12-18T05:00:00Z","v":5654161,"vw":258.086679},{"c":259.91,"h":262.04,"l":255.5,"n":111608,"o":260.68,"t":"2025-12-19T05:00:00Z","v":20732079,"vw":259.570433},{"c":264.63,"h":264.63,"l":258.405,"n":101148,"o":260.62,"t":"2025-12-22T05:00:00Z","v":5664201,"vw":263.366487},{"c":263.43,"h":264.24,"l":260.52,"n":90137,"o":262.715,"t":"2025-12-23T05:00:00Z","v":4745113,"vw":262.785027},{"c":265.26,"h":266.3,"l":262.55,"n":48722,"o":263.23,"t":"2025-12-24T05:00:00Z","v":2076637,"vw":265.157913},{"c":266.08,"h":267.91,"l":264.8,"n":58043,"o":264.8,"t":"2025-12-26T05:00:00Z","v":2456402,"vw":266.084713},{"c":266.23,"h":269.11,"l":264.71,"n":84733,"o":264.71,"t":"2025-12-29T05:00:00Z","v":4300077,"vw":266.567596},{"c":265.92,"h":268.28,"l":265.33,"n":80359,"o":266.66,"t":"2025-12-30T05:00:00Z","v":3291837,"vw":266.459575},{"c":264.91,"h":266.1,"l":264.391,"n":72495,"o":265.29,"t":"2025-12-31T05:00:00Z","v":3367930,"vw":265.078337},{"c":253.62,"h":265.38,"l":252.48,"n":173503,"o":265,"t":"2026-01-02T05:00:00Z","v":9680584,"vw":255.654607},{"c":256.26,"h":259.59,"l":252.3062,"n":122421,"o":253.62,"t":"2026-01-05T05:00:00Z","v":6416342,"vw":256.678125},{"c":262.9,"h":263.55,"l":255,"n":108040,"o":255.2,"t":"2026-01-06T05:00:00Z","v":6103321,"vw":261.139674},{"c":266.12,"h":267.825,"l":263.5,"n":115642,"o":263.5,"t":"2026-01-07T05:00:00Z","v":5976201,"vw":266.286488},{"c":260.53,"h":265.2023,"l":260.41,"n":103520,"o":264.4,"t":"2026-01-08T05:00:00Z","v":5243453,"vw":262.015474},{"c":259.94,"h":261.025,"l":256.509,"n":92597,"o":260,"t":"2026-01-09T05:00:00Z","v":5174372,"vw":259.367532},{"c":259.4,"h":261.559,"l":255.77,"n":88407,"o":259,"t":"2026-01-12T05:00:00Z","v":4927734,"vw":259.140842},{"c":241.06,"h":260.91,"l":240.355,"n":234980,"o":257.66,"t":"2026-01-13T05:00:00Z","v":13660962,"vw":245.548392},{"c":239.57,"h":242.24,"l":236.46,"n":178015,"o":239.18,"t":"2026-01-14T05:00:00Z","v":10149314,"vw":239.088969},{"c":233.53,"h":238.84,"l":231.67,"n":187440,"o":237.02,"t":"2026-01-15T05:00:00Z","v":11489590,"vw":234.402875},{"c":227.11,"h":232.95,"l":226.44,"n":196248,"o":232.95,"t":"2026-01-16T05:00:00Z","v":13902610,"vw":228.599833},{"c":220.07,"h":227.9399,"l":219.355,"n":219872,"o":223.54,"t":"2026-01-20T05:00:00Z","v":13050762,"vw":223.267064},{"c":221.58,"h":223.39,"l":218.9633,"n":175652,"o":220.15,"t":"2026-01-21T05:00:00Z","v":12616556,"vw":221.230202},{"c":228.09,"h":228.72,"l":221.11,"n":148002,"o":222.24,"t":"2026-01-22T05:00:00Z","v":9482971,"vw":225.907086},{"c":228.05,"h":230.85,"l":226.65,"n":140890,"o":226.78,"t":"2026-01-23T05:00:00Z","v":9408048,"vw":228.664381},{"c":229.4,"h":230.949,"l":227.585,"n":117023,"o":229.43,"t":"2026-01-26T05:00:00Z","v":7239632,"vw":229.665913},{"c":228.53,"h":235.74,"l":226.27,"n":151869,"o":231.94,"t":"2026-01-27T05:00:00Z","v":9838362,"vw":229.002746},{"c":227.96,"h":231.86,"l":227.67,"n":127172,"o":229.39,"t":"2026-01-28T05:00:00Z","v":8465904,"vw":229.384665},{"c":214.08,"h":217.28,"l":208.78,"n":288954,"o":216.67,"t":"2026-01-29T05:00:00Z","v":18555570,"vw":212.263141},{"c":212.29,"h":215.55,"l":211.03,"n":149081,"o":214.16,"t":"2026-01-30T05:00:00Z","v":11090431,"vw":212.759051},{"c":210.81,"h":216.89,"l":209.8,"n":140683,"o":214.35,"t":"2026-02-02T05:00:00Z","v":7950855,"vw":212.575222},{"c":196.38,"h":205.555,"l":193.11,"n":326966,"o":205,"t":"2026-02-03T05:00:00Z","v":20194180,"vw":197.171398},{"c":199.44,"h":200.674,"l":187.28,"n":315490,"o":193.31,"t":"2026-02-04T05:00:00Z","v":23009974,"vw":195.781738},{"c":189.97,"h":199.56,"l":188.79,"n":277043,"o":193.99,"t":"2026-02-05T05:00:00Z","v":21956303,"vw":191.68517},{"c":191.35,"h":194.6,"l":187.1201,"n":216674,"o":191.63,"t":"2026-02-06T05:00:00Z","v":13652621,"vw":190.093174},{"c":194.03,"h":195.1999,"l":185.73,"n":185657,"o":189.3,"t":"2026-02-09T05:00:00Z","v":12112033,"vw":192.9063},{"c":193.45,"h":199.1,"l":190.75,"n":182252,"o":191.9,"t":"2026-02-10T05:00:00Z","v":13392989,"vw":194.84158},{"c":185,"h":193.665,"l":181.81,"n":237120,"o":193.15,"t":"2026-02-11T05:00:00Z","v":16350186,"vw":185.2083},{"c":185.43,"h":188.32,"l":180.24,"n":218767,"o":185.96,"t":"2026-02-12T05:00:00Z","v":16849111,"vw":183.715333},{"c":189.72,"h":193.45,"l":184.3,"n":188994,"o":186.44,"t":"2026-02-13T05:00:00Z","v":14822879,"vw":189.979368},{"c":184.29,"h":193,"l":183.17,"n":203711,"o":190.97,"t":"2026-02-17T05:00:00Z","v":13692933,"vw":184.956371},{"c":187.79,"h":188.14,"l":181.8645,"n":152876,"o":183.88,"t":"2026-02-18T05:00:00Z","v":9852893,"vw":186.839045},{"c":185.29,"h":186.95,"l":183.23,"n":137053,"o":186.6,"t":"2026-02-19T05:00:00Z","v":9565134,"vw":185.222061},{"c":185.16,"h":191.73,"l":183.73,"n":147644,"o":185.32,"t":"2026-02-20T05:00:00Z","v":10816216,"vw":186.496643},{"c":178.16,"h":182.47,"l":174.57,"n":242155,"o":181.27,"t":"2026-02-23T05:00:00Z","v":15507751,"vw":176.761348},{"c":185.42,"h":188.67,"l":176.28,"n":221112,"o":177.64,"t":"2026-02-24T05:00:00Z","v":15569393,"vw":185.31051},{"c":191.75,"h":192.6,"l":182.261,"n":294100,"o":183,"t":"2026-02-25T05:00:00Z","v":21879997,"vw":190.017761},{"c":199.47,"h":201.035,"l":191.33,"n":364222,"o":196.76,"t":"2026-02-26T05:00:00Z","v":26686488,"vw":197.485679},{"c":194.79,"h":195.92,"l":189.9248,"n":215997,"o":191.91,"t":"2026-02-27T05:00:00Z","v":16351710,"vw":193.152596},{"c":192.95,"h":195.94,"l":190.675,"n":150131,"o":192.5,"t":"2026-03-02T05:00:00Z","v":9938075,"vw":192.885871},{"c":196.05,"h":198.67,"l":189.58,"n":176479,"o":190.75,"t":"2026-03-03T05:00:00Z","v":13213327,"vw":194.900887},{"c":193.08,"h":196.47,"l":192.1,"n":162436,"o":195.1,"t":"2026-03-04T05:00:00Z","v":11588222,"vw":194.515275},{"c":201.39,"h":204.42,"l":194.24,"n":234965,"o":194.36,"t":"2026-03-05T05:00:00Z","v":15865418,"vw":201.5127},{"c":202.11,"h":202.96,"l":197.37,"n":150178,"o":200.79,"t":"2026-03-06T05:00:00Z","v":9662152,"vw":200.926522},{"c":198.79,"h":203.67,"l":195.87,"n":166159,"o":198.56,"t":"2026-03-09T04:00:00Z","v":10761107,"vw":198.525683},{"c":194.91,"h":199.57,"l":190.6,"n":206215,"o":197.26,"t":"2026-03-10T04:00:00Z","v":14474636,"vw":194.989836},{"c":194.13,"h":199.55,"l":191.2876,"n":152072,"o":196.4,"t":"2026-03-11T04:00:00Z","v":9584117,"vw":194.02458},{"c":199.28,"h":204.855,"l":193.15,"n":228697,"o":194.13,"t":"2026-03-12T04:00:00Z","v":26313920,"vw":199.820725},{"c":192.83,"h":200.9999,"l":191.75,"n":179312,"o":199.73,"t":"2026-03-13T04:00:00Z","v":14839631,"vw":194.065455},{"c":198.34,"h":198.63,"l":195.15,"n":153298,"o":195.15,"t":"2026-03-16T04:00:00Z","v":13424074,"vw":197.548359},{"c":195.31,"h":202.38,"l":194.45,"n":140625,"o":198.22,"t":"2026-03-17T04:00:00Z","v":11562981,"vw":196.513944},{"c":194.34,"h":196.15,"l":192.64,"n":129860,"o":193.4,"t":"2026-03-18T04:00:00Z","v":10527982,"vw":194.455424},{"c":194.99,"h":200.395,"l":193.3,"n":142403,"o":195.59,"t":"2026-03-19T04:00:00Z","v":9257343,"vw":195.396726},{"c":195.38,"h":195.6699,"l":190,"n":173589,"o":193.21,"t":"2026-03-20T04:00:00Z","v":20205166,"vw":194.549226},{"c":195.18,"h":198.05,"l":192,"n":165804,"o":197.09,"t":"2026-03-23T04:00:00Z","v":13980692,"vw":195.050713},{"c":183.02,"h":192.14,"l":182.29,"n":236739,"o":192.14,"t":"2026-03-24T04:00:00Z","v":18637569,"vw":184.7765},{"c":181.96,"h":187.385,"l":179.85,"n":176181,"o":185.7,"t":"2026-03-25T04:00:00Z","v":12569431,"vw":182.249423},{"c":185.64,"h":187.47,"l":179.53,"n":157889,"o":181.18,"t":"2026-03-26T04:00:00Z","v":10333788,"vw":185.276729},{"c":179.31,"h":184.11,"l":178.816,"n":161386,"o":184,"t":"2026-03-27T04:00:00Z","v":9906865,"vw":179.957328},{"c":185.03,"h":186.39,"l":179.58,"n":159930,"o":180.1,"t":"2026-03-30T04:00:00Z","v":11621292,"vw":184.127422},{"c":186.67,"h":188.5,"l":182.31,"n":136243,"o":184.9,"t":"2026-03-31T04:00:00Z","v":11044706,"vw":186.359055},{"c":186.24,"h":188.98,"l":183.01,"n":129623,"o":186.85,"t":"2026-04-01T04:00:00Z","v":11681168,"vw":185.961046},{"c":187.18,"h":187.58,"l":181.575,"n":125945,"o":185.3,"t":"2026-04-02T04:00:00Z","v":11638363,"vw":185.978825},{"c":185.03,"h":188.14,"l":183.6001,"n":123233,"o":187.5,"t":"2026-04-06T04:00:00Z","v":14395020,"vw":185.583091},{"c":182.96,"h":186.58,"l":182.017,"n":103350,"o":184.95,"t":"2026-04-07T04:00:00Z","v":12347569,"vw":183.633408},{"c":176.37,"h":186.77,"l":175.78,"n":195384,"o":186.5,"t":"2026-04-08T04:00:00Z","v":13477713,"vw":179.493028},{"c":170.85,"h":174.29,"l":167.12,"n":245745,"o":173.17,"t":"2026-04-09T04:00:00Z","v":20863051,"vw":169.664459},{"c":164.96,"h":171.26,"l":163.52,"n":249967,"o":171.26,"t":"2026-04-10T04:00:00Z","v":18117683,"vw":165.392366},{"c":172.82,"h":173.4,"l":165.77,"n":180110,"o":167.05,"t":"2026-04-13T04:00:00Z","v":12395508,"vw":171.331424},{"c":171.31,"h":177.5,"l":170.5,"n":160492,"o":175.21,"t":"2026-04-14T04:00:00Z","v":13128027,"vw":172.917134},{"c":177.6,"h":179.62,"l":172.88,"n":167241,"o":174.22,"t":"2026-04-15T04:00:00Z","v":14344496,"vw":177.235005},{"c":181.22,"h":184.55,"l":178.57,"n":157147,"o":184,"t":"2026-04-16T04:00:00Z","v":11870615,"vw":180.824816},{"c":182.14,"h":187.98,"l":181.03,"n":205445,"o":185.43,"t":"2026-04-17T04:00:00Z","v":17230543,"vw":183.886755},{"c":186.27,"h":189,"l":182.122,"n":181055,"o":182.5,"t":"2026-04-20T04:00:00Z","v":14386448,"vw":186.182954},{"c":187.11,"h":193.56,"l":184.1001,"n":172221,"o":186.6,"t":"2026-04-21T04:00:00Z","v":12078804,"vw":189.290707},{"c":189.8,"h":191.15,"l":187.03,"n":179267,"o":188.2,"t":"2026-04-22T04:00:00Z","v":14570668,"vw":189.747312},{"c":173.3,"h":178.87,"l":170.65,"n":323626,"o":177.56,"t":"2026-04-23T04:00:00Z","v":22729489,"vw":173.644134},{"c":178.16,"h":178.45,"l":174.4,"n":160656,"o":175.62,"t":"2026-04-24T04:00:00Z","v":10822648,"vw":176.71689},{"c":180.18,"h":184.29,"l":177.51,"n":171856,"o":178.26,"t":"2026-04-27T04:00:00Z","v":11911690,"vw":181.549429},{"c":181.32,"h":184.42,"l":181.32,"n":130638,"o":182.43,"t":"2026-04-28T04:00:00Z","v":8715449,"vw":182.362498},{"c":181.22,"h":181.7835,"l":177.35,"n":103342,"o":179.2,"t":"2026-04-29T04:00:00Z","v":6886313,"vw":180.316487},{"c":176.53,"h":178.6934,"l":173,"n":194944,"o":178.3,"t":"2026-04-30T04:00:00Z","v":14413340,"vw":176.185387},{"c":183.82,"h":186.04,"l":178.75,"n":172917,"o":182.185,"t":"2026-05-01T04:00:00Z","v":12328549,"vw":182.777459},{"c":185.48,"h":190.31,"l":183.97,"n":142498,"o":184.24,"t":"2026-05-04T04:00:00Z","v":8449057,"vw":186.781844},{"c":186.99,"h":187.39,"l":181.1,"n":125370,"o":185.55,"t":"2026-05-05T04:00:00Z","v":9745134,"vw":185.304503},{"c":181.19,"h":187.1,"l":179.58,"n":164468,"o":185.52,"t":"2026-05-06T04:00:00Z","v":11309580,"vw":182.080295},{"c":186.34,"h":188.58,"l":184,"n":169498,"o":184.6,"t":"2026-05-07T04:00:00Z","v":13959445,"vw":186.683904},{"c":181.82,"h":181.8718,"l":176.88,"n":185003,"o":179.68,"t":"2026-05-08T04:00:00Z","v":15129779,"vw":179.767726},{"c":177.49,"h":182.5,"l":176.31,"n":154861,"o":179.905,"t":"2026-05-11T04:00:00Z","v":11151625,"vw":178.245391},{"c":171.31,"h":177.575,"l":170.58,"n":162474,"o":177.575,"t":"2026-05-12T04:00:00Z","v":10219914,"vw":172.768565},{"c":165.84,"h":169.78,"l":164.75,"n":179763,"o":169.78,"t":"2026-05-13T04:00:00Z","v":11959345,"vw":166.509154},{"c":167.58,"h":169.3476,"l":164.3275,"n":147017,"o":166,"t":"2026-05-14T04:00:00Z","v":9753850,"vw":167.558331},{"c":173.51,"h":175.97,"l":169,"n":173752,"o":169.25,"t":"2026-05-15T04:00:00Z","v":13887921,"vw":173.468049},{"c":179.48,"h":180.78,"l":171.8,"n":202016,"o":172.89,"t":"2026-05-18T04:00:00Z","v":13675847,"vw":178.627375},{"c":179.42,"h":187.44,"l":178.81,"n":219025,"o":185,"t":"2026-05-19T04:00:00Z","v":17515222,"vw":182.319103},{"c":180.1,"h":180.31,"l":173.34,"n":156733,"o":176.04,"t":"2026-05-20T04:00:00Z","v":13029073,"vw":177.718634},{"c":176.31,"h":177.34,"l":171.99,"n":149732,"o":175.38,"t":"2026-05-21T04:00:00Z","v":10953387,"vw":175.526099},{"c":180.07,"h":183.35,"l":177.6801,"n":146709,"o":179.84,"t":"2026-05-22T04:00:00Z","v":10189433,"vw":180.208809},{"c":179.08,"h":182.3599,"l":177.6812,"n":190059,"o":178.43,"t":"2026-05-26T04:00:00Z","v":13622224,"vw":180.254179},{"c":177.51,"h":183.92,"l":176.89,"n":264554,"o":178,"t":"2026-05-27T04:00:00Z","v":18529576,"vw":179.369402},{"c":176.17,"h":182.48,"l":171.65,"n":321341,"o":178.43,"t":"2026-05-28T04:00:00Z","v":22564887,"vw":177.779438},{"c":191.1,"h":194.1448,"l":180.02,"n":350722,"o":180.24,"t":"2026-05-29T04:00:00Z","v":34006671,"vw":190.400138},{"c":209.6,"h":211.34,"l":198.21,"n":415044,"o":198.75,"t":"2026-06-01T04:00:00Z","v":27605387,"vw":207.637126},{"c":200.84,"h":204.39,"l":195.76,"n":276099,"o":201.02,"t":"2026-06-02T04:00:00Z","v":19224626,"vw":199.229628},{"c":190.61,"h":197.68,"l":189.73,"n":213061,"o":197.27,"t":"2026-06-03T04:00:00Z","v":14160823,"vw":191.711849},{"c":188.75,"h":198.09,"l":186.11,"n":191077,"o":197.81,"t":"2026-06-04T04:00:00Z","v":14458642,"vw":190.516408},{"c":185.66,"h":192.51,"l":184.83,"n":200447,"o":189.8,"t":"2026-06-05T04:00:00Z","v":13189279,"vw":186.85041},{"c":182.55,"h":185.02,"l":181.71,"n":165675,"o":183.91,"t":"2026-06-08T04:00:00Z","v":11183213,"vw":183.024344},{"c":175.35,"h":182.46,"l":171.56,"n":231476,"o":179.5,"t":"2026-06-09T04:00:00Z","v":15427047,"vw":175.650548},{"c":170.92,"h":175.53,"l":170.03,"n":154044,"o":170.6,"t":"2026-06-10T04:00:00Z","v":10825014,"vw":172.641817},{"c":166.45,"h":168.98,"l":163.31,"n":209940,"o":168.27,"t":"2026-06-11T04:00:00Z","v":16673161,"vw":166.26662},{"c":165.89,"h":166.54,"l":161.4,"n":195603,"o":164.74,"t":"2026-06-12T04:00:00Z","v":13595880,"vw":164.869216},{"c":164.55,"h":169.9458,"l":164.17,"n":196698,"o":166.03,"t":"2026-06-15T04:00:00Z","v":13548201,"vw":166.187944},{"c":161.71,"h":166.3,"l":160.5,"n":202369,"o":164.055,"t":"2026-06-16T04:00:00Z","v":16393082,"vw":162.145964},{"c":155.02,"h":161.4274,"l":154.23,"n":250772,"o":160.25,"t":"2026-06-17T04:00:00Z","v":19995091,"vw":156.829512},{"c":151.78,"h":154.47,"l":149.8,"n":285044,"o":152.73,"t":"2026-06-18T04:00:00Z","v":57948092,"vw":151.885825},{"c":150.12,"h":153.87,"l":146.32,"n":222539,"o":150.16,"t":"2026-06-22T04:00:00Z","v":20510936,"vw":149.814275},{"c":153.42,"h":155.18,"l":150.85,"n":188432,"o":151.65,"t":"2026-06-23T04:00:00Z","v":20725492,"vw":153.255455},{"c":152.76,"h":157.06,"l":150.4,"n":156413,"o":151.81,"t":"2026-06-24T04:00:00Z","v":13152013,"vw":153.611173},{"c":150.19,"h":154,"l":148.78,"n":151318,"o":150.01,"t":"2026-06-25T04:00:00Z","v":11339217,"vw":150.672541},{"c":158.37,"h":158.46,"l":151.49,"n":178591,"o":151.49,"t":"2026-06-26T04:00:00Z","v":21273504,"vw":157.446203},{"c":157.93,"h":161.76,"l":157.7,"n":168828,"o":160.27,"t":"2026-06-29T04:00:00Z","v":12669010,"vw":158.844653},{"c":156.66,"h":157.69,"l":154.07,"n":131404,"o":155.09,"t":"2026-06-30T04:00:00Z","v":13696898,"vw":156.278438},{"c":163.23,"h":165.81,"l":161.2,"n":191695,"o":162.22,"t":"2026-07-01T04:00:00Z","v":14171186,"vw":163.885508},{"c":166.11,"h":167.21,"l":162,"n":148891,"o":163,"t":"2026-07-02T04:00:00Z","v":10498369,"vw":165.846804},{"c":165.65,"h":167.7219,"l":162.37,"n":134487,"o":163.99,"t":"2026-07-06T04:00:00Z","v":10601209,"vw":165.596893},{"c":169.52,"h":172.38,"l":167.681,"n":167175,"o":169.22,"t":"2026-07-07T04:00:00Z","v":13062742,"vw":170.288612},{"c":166.58,"h":167.53,"l":164.78,"n":122142,"o":167.37,"t":"2026-07-08T04:00:00Z","v":9796360,"vw":166.232848},{"c":162.5,"h":163.7999,"l":156.48,"n":180210,"o":158.33,"t":"2026-07-09T04:00:00Z","v":13864474,"vw":162.077535},{"c":163.32,"h":166.3,"l":162.42,"n":101685,"o":165.6,"t":"2026-07-10T04:00:00Z","v":8325463,"vw":163.695198},{"c":171.22,"h":172.76,"l":165.92,"n":165458,"o":165.92,"t":"2026-07-13T04:00:00Z","v":14026009,"vw":170.408498},{"c":167.56,"h":171.35,"l":161.47,"n":166077,"o":162.49,"t":"2026-07-14T04:00:00Z","v":13512039,"vw":167.68609},{"c":167,"h":172.8,"l":166.56,"n":134483,"o":170.52,"t":"2026-07-15T04:00:00Z","v":13331671,"vw":168.274326},{"c":172.68,"h":174.54,"l":166.88,"n":128937,"o":170.84,"t":"2026-07-16T04:00:00Z","v":12061072,"vw":171.783808},{"c":170.77,"h":175.43,"l":169.7504,"n":129129,"o":171.5,"t":"2026-07-17T04:00:00Z","v":10195943,"vw":171.315934},{"c":173.79,"h":175.39,"l":166.495,"n":140473,"o":167.86,"t":"2026-07-20T04:00:00Z","v":13429832,"vw":172.585075},{"c":170.06,"h":172.425,"l":166.93,"n":132456,"o":167.06,"t":"2026-07-21T04:00:00Z","v":12834802,"vw":170.154557},{"c":163,"h":169.57,"l":162.21,"n":165709,"o":169.47,"t":"2026-07-22T04:00:00Z","v":12196986,"vw":164.001415},{"c":156.93,"h":165.88,"l":155.145,"n":156948,"o":165.05,"t":"2026-07-23T04:00:00Z","v":12776284,"vw":157.651684},{"c":163.66,"h":164.45,"l":159.55,"n":132054,"o":160.38,"t":"2026-07-24T04:00:00Z","v":10899728,"vw":162.838336},{"c":173.6,"h":176.9488,"l":167.14,"n":169760,"o":168,"t":"2026-07-27T04:00:00Z","v":17320938,"vw":173.544686},{"c":181.5,"h":184.54,"l":176.905,"n":207527,"o":176.905,"t":"2026-07-28T04:00:00Z","v":17206403,"vw":181.807504},{"c":188.38,"h":190.18,"l":182.01,"n":206020,"o":182.01,"t":"2026-07-29T04:00:00Z","v":18135391,"vw":187.375485},{"c":180.71,"h":182.5078,"l":175.9,"n":158396,"o":180.99,"t":"2026-07-30T04:00:00Z","v":12189380,"vw":179.397566},{"c":184.02,"h":184.45,"l":177.0253,"n":118912,"o":177.695,"t":"2026-07-31T04:00:00Z","v":9695958,"vw":182.838398},{"c":185.95,"h":193.7,"l":185.9,"n":148399,"o":188.99,"t":"2026-08-03T04:00:00Z","v":12913687,"vw":188.399665},{"c":190.99,"h":191.285,"l":183,"n":130300,"o":183.09,"t":"2026-08-04T04:00:00Z","v":9329904,"vw":189.437051},{"c":192.98,"h":194.94,"l":190.425,"n":124650,"o":193.28,"t":"2026-08-05T04:00:00Z","v":9609398,"vw":192.687842},{"c":186.77,"h":187.02,"l":183,"n":144523,"o":183.44,"t":"2026-08-06T04:00:00Z","v":13300007,"vw":185.460008},{"c":192.74,"h":194.7,"l":190.6,"n":136364,"o":191.09,"t":"2026-08-07T04:00:00Z","v":11397035,"vw":192.262705},{"c":197.51,"h":198.184,"l":190,"n":119450,"o":190.17,"t":"2026-08-10T04:00:00Z","v":9711457,"vw":196.293814},{"c":197.47,"h":199.39,"l":195.5001,"n":97069,"o":196.94,"t":"2026-08-11T04:00:00Z","v":11175053,"vw":197.551471},{"c":193.32,"h":196.5,"l":191.78,"n":117217,"o":192,"t":"2026-08-12T04:00:00Z","v":12790522,"vw":192.921898},{"c":201.37,"h":202.99,"l":191.39,"n":187947,"o":196.835,"t":"2026-08-13T04:00:00Z","v":15058428,"vw":197.914953},{"c":196.21,"h":204.4,"l":195.32,"n":115116,"o":202.75,"t":"2026-08-14T04:00:00Z","v":8669661,"vw":197.162743},{"c":190.97,"h":194.94,"l":189.91,"n":134326,"o":193.83,"t":"2026-08-17T04:00:00Z","v":14383175,"vw":191.52335},{"c":196.14,"h":199.41,"l":193.23,"n":137441,"o":194.09,"t":"2026-08-18T04:00:00Z","v":14156092,"vw":196.646224},{"c":206.09,"h":207.95,"l":194.21,"n":173880,"o":194.21,"t":"2026-08-19T04:00:00Z","v":17846857,"vw":205.463036},{"c":205.43,"h":207.8795,"l":203,"n":120006,"o":205.22,"t":"2026-08-20T04:00:00Z","v":11484736,"vw":206.133608},{"c":209.17,"h":211.07,"l":204.7261,"n":115212,"o":205.58,"t":"2026-08-21T04:00:00Z","v":9688174,"vw":208.682192},{"c":209.06,"h":213.17,"l":207.39,"n":118409,"o":208.42,"t":"2026-08-24T04:00:00Z","v":9589073,"vw":210.138631},{"c":205.69,"h":210.31,"l":204.76,"n":118630,"o":205.85,"t":"2026-08-25T04:00:00Z","v":10091342,"vw":206.569046},{"c":205.62,"h":206.44,"l":198.95,"n":236923,"o":199.94,"t":"2026-08-26T04:00:00Z","v":14888584,"vw":204.562188},{"c":252.05,"h":254.48,"l":230.05,"n":708656,"o":230.05,"t":"2026-08-27T04:00:00Z","v":55530539,"vw":246.970839},{"c":256,"h":263.53,"l":249,"n":425570,"o":250.47,"t":"2026-08-28T04:00:00Z","v":34354902,"vw":258.70618},{"c":257.54,"h":262.28,"l":254.39,"n":219056,"o":254.39,"t":"2026-08-31T04:00:00Z","v":22478495,"vw":259.247542},{"c":258.11,"h":262.32,"l":254.25,"n":200598,"o":255.01,"t":"2026-09-01T04:00:00Z","v":15899724,"vw":257.987571},{"c":256.93,"h":264.55,"l":253.6,"n":196531,"o":259.38,"t":"2026-09-02T04:00:00Z","v":14395896,"vw":257.196595},{"c":264.43,"h":268.27,"l":261.6,"n":189639,"o":261.98,"t":"2026-09-03T04:00:00Z","v":16040338,"vw":265.257612},{"c":259.23,"h":263.6,"l":257.82,"n":139659,"o":263.36,"t":"2026-09-04T04:00:00Z","v":10499528,"vw":260.060067},{"c":249.12,"h":253.9999,"l":245.8902,"n":197311,"o":253.715,"t":"2026-09-08T04:00:00Z","v":17485381,"vw":248.906799},{"c":244.16,"h":254.8,"l":243.45,"n":152341,"o":249.78,"t":"2026-09-09T04:00:00Z","v":11859536,"vw":246.689466},{"c":243,"h":248.5,"l":241.75,"n":136997,"o":245.35,"t":"2026-09-10T04:00:00Z","v":10733911,"vw":244.282894},{"c":247.72,"h":250.5472,"l":242.02,"n":129981,"o":242.02,"t":"2026-09-11T04:00:00Z","v":9741652,"vw":247.96022},{"c":259.43,"h":260.18,"l":251.5,"n":178020,"o":255.75,"t":"2026-09-14T04:00:00Z","v":12964525,"vw":257.413172},{"c":255.65,"h":262.335,"l":255.08,"n":149723,"o":256.89,"t":"2026-09-15T04:00:00Z","v":11537010,"vw":257.667474},{"c":250.54,"h":256.4,"l":249.6,"n":149241,"o":251.85,"t":"2026-09-16T04:00:00Z","v":9432338,"vw":251.618215},{"c":242.85,"h":247,"l":241.52,"n":190337,"o":244.18,"t":"2026-09-17T04:00:00Z","v":16610428,"vw":243.492214},{"c":237.92,"h":244.25,"l":236.545,"n":172774,"o":244.25,"t":"2026-09-18T04:00:00Z","v":21963829,"vw":238.633369},{"c":236.42,"h":241.335,"l":236.25,"n":139826,"o":239.8,"t":"2026-09-21T04:00:00Z","v":10584353,"vw":237.820073},{"c":233.28,"h":242.44,"l":229.81,"n":167583,"o":241.5,"t":"2026-09-22T04:00:00Z","v":13645618,"vw":233.272293},{"c":237.58,"h":241.12,"l":234.24,"n":135564,"o":234.415,"t":"2026-09-23T04:00:00Z","v":12357236,"vw":238.059869},{"c":238.22,"h":242.09,"l":237,"n":111090,"o":240.64,"t":"2026-09-24T04:00:00Z","v":11076019,"vw":239.233044},{"c":234.02,"h":239.37,"l":233.38,"n":120221,"o":237.03,"t":"2026-09-25T04:00:00Z","v":8738353,"vw":234.997885},{"c":227.27,"h":230.5725,"l":221.18,"n":150683,"o":224.97,"t":"2026-09-28T04:00:00Z","v":10325021,"vw":227.317944},{"c":225.31,"h":228.98,"l":223.43,"n":120006,"o":227.27,"t":"2026-09-29T04:00:00Z","v":13514138,"vw":225.791944},{"c":229.57,"h":233.76,"l":224.4301,"n":130145,"o":225.4,"t":"2026-09-30T04:00:00Z","v":11234067,"vw":230.089615},{"c":236.69,"h":239.45,"l":230.75,"n":133459,"o":235.28,"t":"2026-10-01T04:00:00Z","v":9577049,"vw":235.134558},{"c":234.69,"h":239,"l":233.17,"n":115499,"o":238.11,"t":"2026-10-02T04:00:00Z","v":7909204,"vw":235.235245},{"c":229.79,"h":235.02,"l":227.8106,"n":105213,"o":234.43,"t":"2026-10-05T04:00:00Z","v":6372166,"vw":229.811992},{"c":224.99,"h":233,"l":222.89,"n":114572,"o":231.75,"t":"2026-10-06T04:00:00Z","v":7303309,"vw":225.935876},{"c":224.56,"h":226.5,"l":221.53,"n":79641,"o":225.24,"t":"2026-10-07T04:00:00Z","v":5191749,"vw":224.366613},{"c":227.8,"h":227.95,"l":220.29,"n":94168,"o":225.46,"t":"2026-10-08T04:00:00Z","v":6190512,"vw":225.200456},{"c":229.13,"h":230.71,"l":226.66,"n":74683,"o":229.6,"t":"2026-10-09T04:00:00Z","v":4684912,"vw":228.829612},{"c":233.92,"h":240.9,"l":231.48,"n":122658,"o":236.65,"t":"2026-10-12T04:00:00Z","v":8882553,"vw":234.60006},{"c":238.01,"h":245.06,"l":234.7,"n":134317,"o":235.995,"t":"2026-10-13T04:00:00Z","v":9084798,"vw":239.740662},{"c":235.95,"h":240.11,"l":233.59,"n":108670,"o":238.4,"t":"2026-10-14T04:00:00Z","v":6162787,"vw":235.95615},{"c":246.74,"h":247.18,"l":238.02,"n":139758,"o":238.5,"t":"2026-10-15T04:00:00Z","v":8743197,"vw":244.787109},{"c":240.7,"h":251.94,"l":237.26,"n":122285,"o":250.51,"t":"2026-10-16T04:00:00Z","v":8344520,"vw":241.857112}],"volatilityBars":[{"c":231.3,"h":231.55,"l":230,"n":633,"o":230,"t":"2026-10-06T08:00:00Z","v":8247,"vw":231.107683},{"c":231.4,"h":231.5,"l":231.4,"n":23,"o":231.45,"t":"2026-10-06T08:15:00Z","v":963,"vw":231.452113},{"c":232.01,"h":232.01,"l":231.31,"n":41,"o":231.31,"t":"2026-10-06T08:30:00Z","v":916,"vw":231.636667},{"c":232.01,"h":232.35,"l":232.01,"n":5,"o":232.35,"t":"2026-10-06T08:45:00Z","v":302,"vw":232.151667},{"c":232,"h":232.1,"l":232,"n":23,"o":232.1,"t":"2026-10-06T09:00:00Z","v":782,"vw":232.023256},{"c":232.5,"h":232.61,"l":232.5,"n":91,"o":232.6,"t":"2026-10-06T09:15:00Z","v":4926,"vw":232.571603},{"c":232.4,"h":232.4,"l":232.4,"n":4,"o":232.4,"t":"2026-10-06T09:30:00Z","v":119,"vw":232.4},{"c":232.6,"h":232.6,"l":232.46,"n":14,"o":232.46,"t":"2026-10-06T09:45:00Z","v":1370,"vw":232.512573},{"c":232.3,"h":232.3,"l":232.02,"n":39,"o":232.25,"t":"2026-10-06T10:15:00Z","v":2060,"vw":232.266937},{"c":232.02,"h":232.03,"l":232.02,"n":15,"o":232.03,"t":"2026-10-06T10:45:00Z","v":363,"vw":232.024464},{"c":232.2,"h":232.37,"l":232,"n":49,"o":232.37,"t":"2026-10-06T11:00:00Z","v":1540,"vw":232.137809},{"c":232,"h":232.5,"l":232,"n":30,"o":232.25,"t":"2026-10-06T11:15:00Z","v":720,"vw":232.3},{"c":232,"h":232,"l":231.65,"n":18,"o":231.82,"t":"2026-10-06T11:30:00Z","v":722,"vw":231.887273},{"c":232.2,"h":232.2169,"l":231.88,"n":38,"o":231.88,"t":"2026-10-06T11:45:00Z","v":1537,"vw":232.090663},{"c":232.3,"h":232.4,"l":232,"n":53,"o":232.4,"t":"2026-10-06T12:00:00Z","v":2920,"vw":232.244954},{"c":232.0625,"h":232.0625,"l":232.0625,"n":11,"o":232.0625,"t":"2026-10-06T12:15:00Z","v":781,"vw":232.0625},{"c":231.88,"h":232.2,"l":231.88,"n":16,"o":232.2,"t":"2026-10-06T12:30:00Z","v":1621,"vw":231.978932},{"c":232,"h":232,"l":231.4001,"n":30,"o":232,"t":"2026-10-06T12:45:00Z","v":1123,"vw":231.805684},{"c":232.4,"h":232.56,"l":232,"n":57,"o":232,"t":"2026-10-06T13:00:00Z","v":3232,"vw":232.450266},{"c":232.47,"h":232.7215,"l":231.7501,"n":64,"o":231.98,"t":"2026-10-06T13:15:00Z","v":2030,"vw":232.177445},{"c":229.2,"h":233,"l":228.53,"n":7434,"o":231.75,"t":"2026-10-06T13:30:00Z","v":461534,"vw":230.82229},{"c":229.82,"h":230.5,"l":228.1,"n":4136,"o":229.27,"t":"2026-10-06T13:45:00Z","v":224168,"vw":229.617407},{"c":229.585,"h":230.58,"l":228.86,"n":3662,"o":229.82,"t":"2026-10-06T14:00:00Z","v":153251,"vw":229.677143},{"c":228.165,"h":229.7,"l":227.91,"n":3966,"o":229.67,"t":"2026-10-06T14:15:00Z","v":172843,"vw":228.667234},{"c":228.7,"h":228.95,"l":227.5922,"n":3977,"o":228,"t":"2026-10-06T14:30:00Z","v":166071,"vw":228.286117},{"c":228.17,"h":228.79,"l":228.17,"n":2766,"o":228.7,"t":"2026-10-06T14:45:00Z","v":91485,"vw":228.574078},{"c":227.97,"h":228.64,"l":227.55,"n":3327,"o":228.25,"t":"2026-10-06T15:00:00Z","v":172273,"vw":228.103593},{"c":228.105,"h":228.29,"l":227.675,"n":3120,"o":227.97,"t":"2026-10-06T15:15:00Z","v":127285,"vw":227.957877},{"c":227.2,"h":228.2199,"l":227.2,"n":3287,"o":228.2199,"t":"2026-10-06T15:30:00Z","v":124741,"vw":227.59587},{"c":227.68,"h":227.83,"l":227.1201,"n":2578,"o":227.17,"t":"2026-10-06T15:45:00Z","v":84603,"vw":227.50649},{"c":227.6,"h":227.97,"l":227.55,"n":2016,"o":227.65,"t":"2026-10-06T16:00:00Z","v":62435,"vw":227.759637},{"c":226.68,"h":227.7099,"l":226.65,"n":3205,"o":227.64,"t":"2026-10-06T16:15:00Z","v":116967,"vw":227.278614},{"c":226.32,"h":226.85,"l":226.01,"n":3420,"o":226.65,"t":"2026-10-06T16:30:00Z","v":155254,"vw":226.427947},{"c":226.41,"h":226.56,"l":225.87,"n":2767,"o":226.35,"t":"2026-10-06T16:45:00Z","v":104555,"vw":226.152754},{"c":225.96,"h":226.4,"l":225.9,"n":2463,"o":226.38,"t":"2026-10-06T17:00:00Z","v":103932,"vw":226.14734},{"c":225.82,"h":225.965,"l":225.54,"n":2568,"o":225.965,"t":"2026-10-06T17:15:00Z","v":92241,"vw":225.732515},{"c":225.22,"h":225.8677,"l":225.2,"n":3282,"o":225.82,"t":"2026-10-06T17:30:00Z","v":124828,"vw":225.576727},{"c":225.47,"h":225.617,"l":225.1439,"n":2974,"o":225.235,"t":"2026-10-06T17:45:00Z","v":131655,"vw":225.33979},{"c":225.6,"h":225.8,"l":225.2936,"n":3036,"o":225.47,"t":"2026-10-06T18:00:00Z","v":155512,"vw":225.531071},{"c":224.85,"h":225.62,"l":224.7001,"n":3635,"o":225.6,"t":"2026-10-06T18:15:00Z","v":132179,"vw":225.189623},{"c":223.93,"h":224.88,"l":223.91,"n":4646,"o":224.855,"t":"2026-10-06T18:30:00Z","v":206733,"vw":224.294389},{"c":223.75,"h":223.9,"l":223.55,"n":3913,"o":223.9,"t":"2026-10-06T18:45:00Z","v":172328,"vw":223.716544},{"c":223.045,"h":223.825,"l":222.89,"n":5218,"o":223.74,"t":"2026-10-06T19:00:00Z","v":200081,"vw":223.388395},{"c":223.1201,"h":224,"l":222.965,"n":5140,"o":223.06,"t":"2026-10-06T19:15:00Z","v":273670,"vw":223.511382},{"c":224.195,"h":224.33,"l":223.13,"n":6241,"o":223.26,"t":"2026-10-06T19:30:00Z","v":324607,"vw":223.707021},{"c":224.88,"h":224.98,"l":223.69,"n":18591,"o":224.11,"t":"2026-10-06T19:45:00Z","v":1035545,"vw":224.459183},{"c":224.5,"h":225.1544,"l":224.5,"n":321,"o":224.88,"t":"2026-10-06T20:00:00Z","v":1898912,"vw":224.988476},{"c":224.54,"h":224.822,"l":224.5,"n":43,"o":224.6,"t":"2026-10-06T20:15:00Z","v":2113,"vw":224.631872},{"c":224.54,"h":224.99,"l":224.54,"n":15,"o":224.7681,"t":"2026-10-06T20:30:00Z","v":966,"vw":224.743072},{"c":224.9,"h":224.9,"l":224.59,"n":18,"o":224.59,"t":"2026-10-06T20:45:00Z","v":1953,"vw":224.797185},{"c":224.8528,"h":224.8528,"l":224.6296,"n":16,"o":224.6296,"t":"2026-10-06T21:00:00Z","v":1306,"vw":224.806804},{"c":224.82,"h":224.99,"l":224.79,"n":69,"o":224.79,"t":"2026-10-06T21:15:00Z","v":11326,"vw":224.894116},{"c":224.9999,"h":224.9999,"l":224.8,"n":8,"o":224.8,"t":"2026-10-06T21:30:00Z","v":675,"vw":224.861508},{"c":224.93,"h":224.93,"l":224.93,"n":13,"o":224.93,"t":"2026-10-06T22:00:00Z","v":478,"vw":224.93},{"c":224.7,"h":224.7,"l":224.7,"n":3,"o":224.7,"t":"2026-10-06T22:45:00Z","v":205,"vw":224.7},{"c":224.8,"h":224.8,"l":224.6451,"n":8,"o":224.6451,"t":"2026-10-06T23:15:00Z","v":214,"vw":224.72255},{"c":224.8489,"h":224.8489,"l":224.8489,"n":1,"o":224.8489,"t":"2026-10-06T23:30:00Z","v":100,"vw":224.8489},{"c":225.47,"h":225.47,"l":224.65,"n":154,"o":224.7,"t":"2026-10-07T08:00:00Z","v":3588,"vw":224.812337},{"c":225.6,"h":225.6,"l":225.6,"n":20,"o":225.6,"t":"2026-10-07T08:30:00Z","v":2177,"vw":225.6},{"c":226.19,"h":226.19,"l":226.19,"n":4,"o":226.19,"t":"2026-10-07T08:45:00Z","v":118,"vw":226.19},{"c":226.67,"h":226.67,"l":226.1161,"n":22,"o":226.1161,"t":"2026-10-07T09:00:00Z","v":1770,"vw":226.384471},{"c":225.94,"h":225.94,"l":225.94,"n":6,"o":225.94,"t":"2026-10-07T09:15:00Z","v":227,"vw":225.94},{"c":225.5,"h":225.9,"l":225.5,"n":15,"o":225.51,"t":"2026-10-07T09:30:00Z","v":679,"vw":225.603565},{"c":225.26,"h":225.85,"l":225.2,"n":78,"o":225.74,"t":"2026-10-07T09:45:00Z","v":5041,"vw":225.400908},{"c":225.5,"h":225.99,"l":225.5,"n":7,"o":225.99,"t":"2026-10-07T10:15:00Z","v":334,"vw":225.745},{"c":226,"h":226,"l":225.3,"n":16,"o":225.51,"t":"2026-10-07T10:30:00Z","v":2135,"vw":225.613865},{"c":225.6,"h":226,"l":225.6,"n":4,"o":226,"t":"2026-10-07T10:45:00Z","v":219,"vw":225.799005},{"c":225.2525,"h":225.64,"l":225.2525,"n":43,"o":225.324,"t":"2026-10-07T11:00:00Z","v":1220,"vw":225.42408},{"c":224.486,"h":225.5,"l":224.486,"n":58,"o":225.5,"t":"2026-10-07T11:15:00Z","v":2222,"vw":225.200915},{"c":224.317,"h":224.317,"l":224.14,"n":51,"o":224.3,"t":"2026-10-07T11:30:00Z","v":1364,"vw":224.2177},{"c":225,"h":225.5,"l":224.1,"n":76,"o":224.1,"t":"2026-10-07T11:45:00Z","v":2101,"vw":224.987515},{"c":225.29,"h":225.3,"l":224.7554,"n":31,"o":225,"t":"2026-10-07T12:00:00Z","v":1572,"vw":225.108852},{"c":224.92,"h":224.92,"l":224.92,"n":8,"o":224.92,"t":"2026-10-07T12:30:00Z","v":276,"vw":224.92},{"c":225.7,"h":225.7,"l":224.7,"n":65,"o":224.7,"t":"2026-10-07T12:45:00Z","v":4094,"vw":225.533302},{"c":225.5,"h":225.85,"l":224.7,"n":68,"o":224.7,"t":"2026-10-07T13:00:00Z","v":3263,"vw":225.373849},{"c":225.1928,"h":225.85,"l":225.05,"n":73,"o":225.85,"t":"2026-10-07T13:15:00Z","v":1298,"vw":225.25251},{"c":223.76,"h":225.8,"l":223.59,"n":4925,"o":225.24,"t":"2026-10-07T13:30:00Z","v":316004,"vw":224.699237},{"c":223.022,"h":223.89,"l":222.9446,"n":3476,"o":223.64,"t":"2026-10-07T13:45:00Z","v":119582,"vw":223.39826},{"c":222.475,"h":223.51,"l":222.475,"n":3549,"o":222.95,"t":"2026-10-07T14:00:00Z","v":152504,"vw":223.0175},{"c":221.89,"h":222.75,"l":221.53,"n":3889,"o":222.43,"t":"2026-10-07T14:15:00Z","v":184068,"vw":221.989293},{"c":223.11,"h":223.17,"l":221.89,"n":3670,"o":221.925,"t":"2026-10-07T14:30:00Z","v":205169,"vw":222.437151},{"c":223.245,"h":223.57,"l":222.942,"n":3077,"o":223.0501,"t":"2026-10-07T14:45:00Z","v":109956,"vw":223.289133},{"c":223.53,"h":223.56,"l":222.9,"n":2468,"o":223.2425,"t":"2026-10-07T15:00:00Z","v":89096,"vw":223.219385},{"c":223.34,"h":223.68,"l":223.22,"n":2635,"o":223.52,"t":"2026-10-07T15:15:00Z","v":87371,"vw":223.41428},{"c":224.498,"h":224.63,"l":223.31,"n":2838,"o":223.41,"t":"2026-10-07T15:30:00Z","v":119806,"vw":223.92255},{"c":225.03,"h":225.13,"l":224.4,"n":2257,"o":224.48,"t":"2026-10-07T15:45:00Z","v":87381,"vw":224.860985},{"c":224.82,"h":225.105,"l":224.67,"n":2124,"o":225.05,"t":"2026-10-07T16:00:00Z","v":72799,"vw":224.864134},{"c":224.59,"h":224.82,"l":224.52,"n":1859,"o":224.82,"t":"2026-10-07T16:15:00Z","v":63096,"vw":224.657752},{"c":224.675,"h":224.723,"l":224.44,"n":1944,"o":224.53,"t":"2026-10-07T16:30:00Z","v":73957,"vw":224.546296},{"c":225.12,"h":225.18,"l":224.59,"n":1626,"o":224.685,"t":"2026-10-07T16:45:00Z","v":61442,"vw":224.852273},{"c":225.05,"h":225.12,"l":224.8,"n":1715,"o":225.08,"t":"2026-10-07T17:00:00Z","v":75432,"vw":224.975801},{"c":224.525,"h":225.15,"l":224.41,"n":2200,"o":224.98,"t":"2026-10-07T17:15:00Z","v":124679,"vw":224.826338},{"c":224.57,"h":224.74,"l":224.46,"n":1721,"o":224.525,"t":"2026-10-07T17:30:00Z","v":58977,"vw":224.562767},{"c":224.9805,"h":225.16,"l":224.43,"n":2039,"o":224.52,"t":"2026-10-07T17:45:00Z","v":81657,"vw":224.683306},{"c":225.68,"h":225.77,"l":224.96,"n":2308,"o":225.01,"t":"2026-10-07T18:00:00Z","v":100855,"vw":225.48047},{"c":225.68,"h":225.83,"l":225.59,"n":2120,"o":225.69,"t":"2026-10-07T18:15:00Z","v":75925,"vw":225.749866},{"c":226.31,"h":226.33,"l":225.5,"n":2380,"o":225.62,"t":"2026-10-07T18:30:00Z","v":103349,"vw":225.84144},{"c":225.8437,"h":226.5,"l":225.801,"n":2273,"o":226.33,"t":"2026-10-07T18:45:00Z","v":83745,"vw":226.299791},{"c":225.64,"h":225.97,"l":225.57,"n":2393,"o":225.905,"t":"2026-10-07T19:00:00Z","v":83678,"vw":225.750222},{"c":225.55,"h":225.96,"l":225.52,"n":3440,"o":225.68,"t":"2026-10-07T19:15:00Z","v":128387,"vw":225.721119},{"c":225.06,"h":225.59,"l":225.02,"n":3873,"o":225.55,"t":"2026-10-07T19:30:00Z","v":130438,"vw":225.254283},{"c":224.55,"h":225.18,"l":224.42,"n":10039,"o":225.085,"t":"2026-10-07T19:45:00Z","v":459593,"vw":224.663173},{"c":223.9193,"h":224.56,"l":223.9,"n":197,"o":224.5,"t":"2026-10-07T20:00:00Z","v":1848441,"vw":224.559552},{"c":224.2,"h":224.2,"l":223.99,"n":21,"o":223.99,"t":"2026-10-07T20:15:00Z","v":522,"vw":224.063333},{"c":224.39,"h":224.39,"l":224,"n":8,"o":224,"t":"2026-10-07T20:45:00Z","v":23027,"vw":224.098571},{"c":224.4,"h":224.4,"l":224.4,"n":8,"o":224.4,"t":"2026-10-07T21:00:00Z","v":480,"vw":224.4},{"c":224.31,"h":224.57,"l":224.31,"n":5,"o":224.57,"t":"2026-10-07T21:15:00Z","v":411,"vw":224.4725},{"c":224.56,"h":224.56,"l":224.44,"n":12,"o":224.44,"t":"2026-10-07T21:30:00Z","v":825,"vw":224.512863},{"c":224.56,"h":224.57,"l":224.56,"n":5,"o":224.57,"t":"2026-10-07T21:45:00Z","v":633,"vw":224.568387},{"c":224.5,"h":225.3097,"l":224.5,"n":8,"o":224.56,"t":"2026-10-07T22:00:00Z","v":343,"vw":224.785148},{"c":225,"h":225,"l":224.97,"n":2,"o":224.97,"t":"2026-10-07T22:30:00Z","v":250,"vw":224.982},{"c":224.6,"h":224.6,"l":224.6,"n":1,"o":224.6,"t":"2026-10-07T23:30:00Z","v":100,"vw":224.6},{"c":225.13,"h":225.13,"l":224.7,"n":30,"o":224.7,"t":"2026-10-07T23:45:00Z","v":675,"vw":224.915},{"c":223.62,"h":224,"l":223.2,"n":298,"o":223.73,"t":"2026-10-08T08:00:00Z","v":4719,"vw":223.688651},{"c":224.2,"h":224.2,"l":224.2,"n":6,"o":224.2,"t":"2026-10-08T08:15:00Z","v":619,"vw":224.2},{"c":224.55,"h":224.55,"l":224.49,"n":14,"o":224.49,"t":"2026-10-08T08:30:00Z","v":779,"vw":224.535},{"c":224.8,"h":224.8,"l":224.8,"n":3,"o":224.8,"t":"2026-10-08T08:45:00Z","v":106,"vw":224.8},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-08T09:00:00Z","v":200,"vw":225},{"c":225,"h":225.1539,"l":225,"n":4,"o":225.1539,"t":"2026-10-08T09:30:00Z","v":1005,"vw":225.015866},{"c":225.3,"h":225.3,"l":225.3,"n":2,"o":225.3,"t":"2026-10-08T09:45:00Z","v":188,"vw":225.3},{"c":225,"h":225,"l":225,"n":1,"o":225,"t":"2026-10-08T10:15:00Z","v":150,"vw":225},{"c":225,"h":225,"l":225,"n":12,"o":225,"t":"2026-10-08T10:45:00Z","v":476,"vw":225},{"c":225.5512,"h":225.59,"l":224.6,"n":97,"o":224.6,"t":"2026-10-08T11:00:00Z","v":3256,"vw":225.143555},{"c":225.05,"h":225.05,"l":224.7258,"n":27,"o":225,"t":"2026-10-08T11:15:00Z","v":1026,"vw":224.951611},{"c":225,"h":225.046,"l":224.6681,"n":34,"o":225,"t":"2026-10-08T11:30:00Z","v":1606,"vw":224.923563},{"c":226.67,"h":226.67,"l":225,"n":12,"o":225.25,"t":"2026-10-08T12:00:00Z","v":1021,"vw":225.663258},{"c":223.02,"h":225,"l":221,"n":940,"o":225,"t":"2026-10-08T12:15:00Z","v":28596,"vw":222.377897},{"c":224.12,"h":224.12,"l":223.78,"n":20,"o":224,"t":"2026-10-08T12:30:00Z","v":734,"vw":224.037415},{"c":224.4,"h":224.52,"l":224.4,"n":39,"o":224.51,"t":"2026-10-08T12:45:00Z","v":1182,"vw":224.449571},{"c":224.4,"h":224.8,"l":223.6,"n":112,"o":224.04,"t":"2026-10-08T13:15:00Z","v":5040,"vw":224.131758},{"c":226.18,"h":227.95,"l":225.29,"n":5083,"o":225.46,"t":"2026-10-08T13:30:00Z","v":403611,"vw":226.338536},{"c":226.12,"h":226.4146,"l":224.5,"n":3554,"o":226.29,"t":"2026-10-08T13:45:00Z","v":244944,"vw":225.436174},{"c":226.11,"h":226.405,"l":225.02,"n":3676,"o":226.0047,"t":"2026-10-08T14:00:00Z","v":239508,"vw":225.719262},{"c":223.965,"h":226.17,"l":223.85,"n":3224,"o":226.1637,"t":"2026-10-08T14:15:00Z","v":161787,"vw":225.380936},{"c":223.275,"h":224.4,"l":223.1,"n":3495,"o":223.99,"t":"2026-10-08T14:30:00Z","v":176453,"vw":223.770668},{"c":222.99,"h":223.84,"l":222.79,"n":3213,"o":223.28,"t":"2026-10-08T14:45:00Z","v":123551,"vw":223.253646},{"c":221.425,"h":223.43,"l":220.29,"n":6222,"o":222.985,"t":"2026-10-08T15:00:00Z","v":327915,"vw":221.744044},{"c":220.99,"h":221.9294,"l":220.61,"n":4518,"o":221.43,"t":"2026-10-08T15:15:00Z","v":208524,"vw":221.137666},{"c":222.385,"h":222.47,"l":220.8,"n":3556,"o":220.99,"t":"2026-10-08T15:30:00Z","v":252832,"vw":221.315495},{"c":222.03,"h":222.57,"l":222.03,"n":2076,"o":222.42,"t":"2026-10-08T15:45:00Z","v":75252,"vw":222.35368},{"c":222.41,"h":222.51,"l":221.8664,"n":2170,"o":222,"t":"2026-10-08T16:00:00Z","v":68387,"vw":222.067605},{"c":222.545,"h":222.95,"l":222.1,"n":2646,"o":222.34,"t":"2026-10-08T16:15:00Z","v":85315,"vw":222.405931},{"c":222.575,"h":222.89,"l":222.34,"n":1647,"o":222.545,"t":"2026-10-08T16:30:00Z","v":48711,"vw":222.680501},{"c":224.88,"h":225.47,"l":222.46,"n":4233,"o":222.49,"t":"2026-10-08T16:45:00Z","v":236607,"vw":224.070111},{"c":224.6,"h":225.67,"l":223.9951,"n":3710,"o":224.85,"t":"2026-10-08T17:00:00Z","v":201588,"vw":225.060692},{"c":225.37,"h":225.42,"l":224.59,"n":2884,"o":224.7,"t":"2026-10-08T17:15:00Z","v":177637,"vw":225.047936},{"c":224.885,"h":225.56,"l":224.64,"n":2896,"o":225.37,"t":"2026-10-08T17:30:00Z","v":145888,"vw":225.201879},{"c":224.48,"h":224.9597,"l":223.87,"n":2310,"o":224.8825,"t":"2026-10-08T17:45:00Z","v":94484,"vw":224.311293},{"c":223.65,"h":224.5684,"l":223.65,"n":2218,"o":224.52,"t":"2026-10-08T18:00:00Z","v":85293,"vw":224.070168},{"c":224.425,"h":224.75,"l":223.63,"n":2206,"o":223.6401,"t":"2026-10-08T18:15:00Z","v":96633,"vw":224.134413},{"c":224.59,"h":224.78,"l":224.17,"n":2489,"o":224.47,"t":"2026-10-08T18:30:00Z","v":100352,"vw":224.48584},{"c":225.22,"h":225.31,"l":224.6251,"n":2064,"o":224.65,"t":"2026-10-08T18:45:00Z","v":77372,"vw":224.863279},{"c":225.51,"h":226,"l":225.14,"n":2812,"o":225.24,"t":"2026-10-08T19:00:00Z","v":133006,"vw":225.589538},{"c":226.19,"h":226.28,"l":225.415,"n":2623,"o":225.415,"t":"2026-10-08T19:15:00Z","v":103890,"vw":225.911572},{"c":227.22,"h":227.34,"l":226.1019,"n":3900,"o":226.15,"t":"2026-10-08T19:30:00Z","v":183147,"vw":226.756592},{"c":227.74,"h":227.87,"l":227.04,"n":11099,"o":227.22,"t":"2026-10-08T19:45:00Z","v":533182,"vw":227.562811},{"c":227.49,"h":227.8,"l":226.77,"n":329,"o":227.65,"t":"2026-10-08T20:00:00Z","v":747217,"vw":227.791577},{"c":227.7,"h":227.7,"l":226.7,"n":19,"o":227.68,"t":"2026-10-08T20:15:00Z","v":1788,"vw":227.203388},{"c":227.49,"h":227.49,"l":227.3,"n":18,"o":227.3,"t":"2026-10-08T20:30:00Z","v":846,"vw":227.3925},{"c":227.3,"h":227.3,"l":227.3,"n":4,"o":227.3,"t":"2026-10-08T20:45:00Z","v":152,"vw":227.3},{"c":227.35,"h":227.5,"l":227.35,"n":22,"o":227.48,"t":"2026-10-08T21:00:00Z","v":990,"vw":227.4087},{"c":227.1154,"h":227.45,"l":227.1154,"n":12,"o":227.1707,"t":"2026-10-08T21:15:00Z","v":1288,"vw":227.291718},{"c":227.62,"h":227.62,"l":227.49,"n":7,"o":227.49,"t":"2026-10-08T21:30:00Z","v":450,"vw":227.540245},{"c":227.46,"h":227.5063,"l":227.46,"n":11,"o":227.5063,"t":"2026-10-08T21:45:00Z","v":387,"vw":227.490867},{"c":227.33,"h":227.33,"l":227.33,"n":7,"o":227.33,"t":"2026-10-08T22:00:00Z","v":417,"vw":227.33},{"c":227.5,"h":227.5,"l":227.5,"n":2,"o":227.5,"t":"2026-10-08T22:15:00Z","v":1005,"vw":227.5},{"c":227.69,"h":227.69,"l":227.69,"n":1,"o":227.69,"t":"2026-10-08T22:30:00Z","v":100,"vw":227.69},{"c":227.6,"h":227.6,"l":227.6,"n":4,"o":227.6,"t":"2026-10-08T22:45:00Z","v":235,"vw":227.6},{"c":227.65,"h":227.69,"l":227.6,"n":13,"o":227.69,"t":"2026-10-08T23:30:00Z","v":855,"vw":227.644543},{"c":227.54,"h":227.54,"l":227.54,"n":2,"o":227.54,"t":"2026-10-08T23:45:00Z","v":101,"vw":227.54},{"c":227.93,"h":227.93,"l":227.3,"n":143,"o":227.5599,"t":"2026-10-09T08:00:00Z","v":2959,"vw":227.463876},{"c":227.8,"h":227.8,"l":227.8,"n":2,"o":227.8,"t":"2026-10-09T08:15:00Z","v":101,"vw":227.8},{"c":227.91,"h":228,"l":227.79,"n":56,"o":227.79,"t":"2026-10-09T09:00:00Z","v":3985,"vw":227.862583},{"c":228.7,"h":228.7,"l":228.11,"n":37,"o":228.11,"t":"2026-10-09T09:15:00Z","v":2190,"vw":228.231963},{"c":228.4,"h":230,"l":228.4,"n":146,"o":229.3,"t":"2026-10-09T09:30:00Z","v":5809,"vw":229.342581},{"c":228.05,"h":228.05,"l":228,"n":10,"o":228.04,"t":"2026-10-09T10:00:00Z","v":845,"vw":228.038577},{"c":228.05,"h":228.05,"l":228.05,"n":2,"o":228.05,"t":"2026-10-09T10:15:00Z","v":113,"vw":228.05},{"c":227.81,"h":227.81,"l":227.75,"n":3,"o":227.75,"t":"2026-10-09T10:30:00Z","v":600,"vw":227.8},{"c":228.1,"h":228.1,"l":227.6864,"n":52,"o":227.6864,"t":"2026-10-09T11:00:00Z","v":1393,"vw":227.872853},{"c":228.55,"h":228.55,"l":228.37,"n":30,"o":228.5,"t":"2026-10-09T11:15:00Z","v":1997,"vw":228.497941},{"c":228.34,"h":228.34,"l":228.34,"n":6,"o":228.34,"t":"2026-10-09T11:30:00Z","v":274,"vw":228.34},{"c":228.95,"h":228.9894,"l":228.57,"n":28,"o":228.57,"t":"2026-10-09T11:45:00Z","v":2372,"vw":228.892246},{"c":229,"h":229,"l":228.91,"n":14,"o":228.91,"t":"2026-10-09T12:00:00Z","v":2385,"vw":228.918212},{"c":228.74,"h":229.2,"l":228.74,"n":61,"o":229.16,"t":"2026-10-09T12:15:00Z","v":4851,"vw":229.05356},{"c":228.34,"h":228.34,"l":228.34,"n":3,"o":228.34,"t":"2026-10-09T12:30:00Z","v":202,"vw":228.34},{"c":228.6465,"h":228.7,"l":228.52,"n":15,"o":228.52,"t":"2026-10-09T12:45:00Z","v":1794,"vw":228.638045},{"c":228.985,"h":228.985,"l":228.66,"n":15,"o":228.66,"t":"2026-10-09T13:00:00Z","v":3303,"vw":228.945948},{"c":229.28,"h":229.28,"l":228.675,"n":105,"o":228.7,"t":"2026-10-09T13:15:00Z","v":3317,"vw":228.964293},{"c":228.3298,"h":230.71,"l":226.66,"n":5342,"o":229.6,"t":"2026-10-09T13:30:00Z","v":306446,"vw":229.416565},{"c":227.805,"h":229.77,"l":227.8,"n":5360,"o":228.01,"t":"2026-10-09T13:45:00Z","v":292445,"vw":228.789352},{"c":228.7581,"h":228.99,"l":226.92,"n":3169,"o":227.68,"t":"2026-10-09T14:00:00Z","v":158179,"vw":227.98358},{"c":228.71,"h":229.75,"l":228.29,"n":4040,"o":228.88,"t":"2026-10-09T14:15:00Z","v":273800,"vw":228.847716},{"c":229.76,"h":230.15,"l":228.58,"n":3266,"o":228.63,"t":"2026-10-09T14:30:00Z","v":183099,"vw":229.310699},{"c":228.82,"h":230.06,"l":228.41,"n":2124,"o":229.75,"t":"2026-10-09T14:45:00Z","v":76565,"vw":229.235124},{"c":228.195,"h":228.89,"l":227.79,"n":2653,"o":228.74,"t":"2026-10-09T15:00:00Z","v":117003,"vw":228.19951},{"c":228.32,"h":228.79,"l":228.11,"n":2138,"o":228.2,"t":"2026-10-09T15:15:00Z","v":121711,"vw":228.448993},{"c":228.04,"h":228.48,"l":227.51,"n":2047,"o":228.32,"t":"2026-10-09T15:30:00Z","v":95700,"vw":228.107023},{"c":228.18,"h":228.23,"l":227.72,"n":1510,"o":228.04,"t":"2026-10-09T15:45:00Z","v":64370,"vw":227.976501},{"c":228.275,"h":228.75,"l":228.115,"n":1958,"o":228.1802,"t":"2026-10-09T16:00:00Z","v":81912,"vw":228.439465},{"c":228.085,"h":228.29,"l":227.724,"n":2012,"o":228.25,"t":"2026-10-09T16:15:00Z","v":85726,"vw":227.931113},{"c":228.32,"h":228.44,"l":227.76,"n":1815,"o":228.095,"t":"2026-10-09T16:30:00Z","v":71415,"vw":228.061795},{"c":228.285,"h":228.5,"l":227.895,"n":2173,"o":228.325,"t":"2026-10-09T16:45:00Z","v":101258,"vw":228.194843},{"c":227.85,"h":228.6,"l":227.515,"n":2368,"o":228.32,"t":"2026-10-09T17:00:00Z","v":150322,"vw":228.157654},{"c":228.36,"h":228.36,"l":227.75,"n":1660,"o":227.835,"t":"2026-10-09T17:15:00Z","v":73969,"vw":227.971256},{"c":229.01,"h":229.035,"l":228.21,"n":1732,"o":228.335,"t":"2026-10-09T17:30:00Z","v":77063,"vw":228.489181},{"c":228.75,"h":228.94,"l":228.51,"n":1738,"o":228.94,"t":"2026-10-09T17:45:00Z","v":69973,"vw":228.718751},{"c":228.75,"h":228.92,"l":228.65,"n":1625,"o":228.8,"t":"2026-10-09T18:00:00Z","v":57800,"vw":228.770119},{"c":228.83,"h":228.989,"l":228.74,"n":1730,"o":228.77,"t":"2026-10-09T18:15:00Z","v":61706,"vw":228.8445},{"c":228.835,"h":229.2,"l":228.835,"n":2063,"o":228.84,"t":"2026-10-09T18:30:00Z","v":145583,"vw":228.987443},{"c":229.095,"h":229.44,"l":228.8277,"n":2560,"o":228.865,"t":"2026-10-09T18:45:00Z","v":108553,"vw":229.209766},{"c":229.18,"h":229.5,"l":229.055,"n":2144,"o":229.14,"t":"2026-10-09T19:00:00Z","v":78766,"vw":229.287452},{"c":229.485,"h":229.69,"l":229.1601,"n":2328,"o":229.22,"t":"2026-10-09T19:15:00Z","v":79316,"vw":229.310954},{"c":229,"h":229.48,"l":228.81,"n":2984,"o":229.48,"t":"2026-10-09T19:30:00Z","v":106861,"vw":229.080344},{"c":229.08,"h":229.42,"l":228.83,"n":10241,"o":229.03,"t":"2026-10-09T19:45:00Z","v":438655,"vw":229.128389},{"c":229.14,"h":229.14,"l":229.13,"n":166,"o":229.13,"t":"2026-10-09T20:00:00Z","v":1147173,"vw":229.130006},{"c":228.85,"h":229,"l":228.85,"n":11,"o":229,"t":"2026-10-09T20:30:00Z","v":716,"vw":228.898342},{"c":228.75,"h":228.75,"l":228.75,"n":1,"o":228.75,"t":"2026-10-09T20:45:00Z","v":100,"vw":228.75},{"c":228.85,"h":228.9613,"l":228.85,"n":17,"o":228.9613,"t":"2026-10-09T21:00:00Z","v":760,"vw":228.897784},{"c":228.88,"h":228.88,"l":228.88,"n":1,"o":228.88,"t":"2026-10-09T21:30:00Z","v":250,"vw":228.88},{"c":229,"h":229,"l":229,"n":1,"o":229,"t":"2026-10-09T22:30:00Z","v":100,"vw":229},{"c":228.8342,"h":228.8342,"l":228.8342,"n":1,"o":228.8342,"t":"2026-10-09T23:15:00Z","v":300,"vw":228.8342},{"c":229.77,"h":231,"l":229.77,"n":281,"o":230,"t":"2026-10-12T08:00:00Z","v":4991,"vw":230.746181},{"c":230.59,"h":230.59,"l":230.16,"n":102,"o":230.16,"t":"2026-10-12T08:45:00Z","v":1692,"vw":230.347143},{"c":230.4,"h":230.41,"l":230.4,"n":30,"o":230.4,"t":"2026-10-12T09:00:00Z","v":2526,"vw":230.400469},{"c":230.94,"h":230.96,"l":230.59,"n":9,"o":230.59,"t":"2026-10-12T09:15:00Z","v":880,"vw":230.888671},{"c":230.6,"h":230.6,"l":230.6,"n":3,"o":230.6,"t":"2026-10-12T09:30:00Z","v":424,"vw":230.6},{"c":230.85,"h":230.85,"l":230.71,"n":12,"o":230.72,"t":"2026-10-12T09:45:00Z","v":822,"vw":230.7575},{"c":236.65,"h":238.01,"l":230.97,"n":1029,"o":231,"t":"2026-10-12T10:00:00Z","v":34921,"vw":234.735638},{"c":237.6,"h":237.6,"l":236.04,"n":206,"o":237.2,"t":"2026-10-12T10:15:00Z","v":5834,"vw":237.040402},{"c":237.54,"h":237.6,"l":237,"n":115,"o":237.21,"t":"2026-10-12T10:30:00Z","v":3658,"vw":237.418294},{"c":237.4,"h":237.5,"l":236.65,"n":248,"o":237,"t":"2026-10-12T10:45:00Z","v":5917,"vw":237.034715},{"c":238.48,"h":238.98,"l":236.7,"n":460,"o":236.78,"t":"2026-10-12T11:00:00Z","v":22872,"vw":238.161593},{"c":238.25,"h":238.77,"l":238,"n":139,"o":238,"t":"2026-10-12T11:15:00Z","v":5849,"vw":238.379824},{"c":238.31,"h":238.69,"l":238.0801,"n":130,"o":238.5601,"t":"2026-10-12T11:30:00Z","v":4914,"vw":238.416792},{"c":239.28,"h":239.51,"l":238.18,"n":539,"o":238.52,"t":"2026-10-12T11:45:00Z","v":26242,"vw":238.957597},{"c":240,"h":240.2,"l":238.51,"n":539,"o":239,"t":"2026-10-12T12:00:00Z","v":21238,"vw":239.500912},{"c":238.48,"h":240.2,"l":237.8007,"n":707,"o":240.02,"t":"2026-10-12T12:15:00Z","v":29034,"vw":238.690109},{"c":238.87,"h":238.9,"l":237.8,"n":579,"o":238.26,"t":"2026-10-12T12:30:00Z","v":25916,"vw":238.151842},{"c":238.1963,"h":238.87,"l":237.72,"n":382,"o":238.81,"t":"2026-10-12T12:45:00Z","v":17255,"vw":238.196251},{"c":236.43,"h":238.62,"l":236.12,"n":1082,"o":238.43,"t":"2026-10-12T13:00:00Z","v":52763,"vw":237.327992},{"c":236.03,"h":236.81,"l":235.2117,"n":1155,"o":236.14,"t":"2026-10-12T13:15:00Z","v":63814,"vw":235.997663},{"c":235.12,"h":240.9,"l":234.74,"n":16506,"o":236.49,"t":"2026-10-12T13:30:00Z","v":1375639,"vw":237.777288},{"c":235.085,"h":235.94,"l":234.26,"n":6590,"o":235.09,"t":"2026-10-12T13:45:00Z","v":455243,"vw":235.004249},{"c":234.06,"h":236.2,"l":234.0001,"n":6237,"o":235.085,"t":"2026-10-12T14:00:00Z","v":389770,"vw":235.061709},{"c":234.86,"h":235.27,"l":233.84,"n":4573,"o":234.03,"t":"2026-10-12T14:15:00Z","v":189674,"vw":234.628862},{"c":234.6001,"h":235.85,"l":234.6001,"n":5114,"o":234.835,"t":"2026-10-12T14:30:00Z","v":270311,"vw":235.308049},{"c":235.11,"h":235.6,"l":234.58,"n":3699,"o":234.8,"t":"2026-10-12T14:45:00Z","v":183251,"vw":235.095594},{"c":235.39,"h":235.5399,"l":234.795,"n":3028,"o":235.15,"t":"2026-10-12T15:00:00Z","v":251841,"vw":235.186456},{"c":234.2001,"h":235.54,"l":233.56,"n":4158,"o":235.39,"t":"2026-10-12T15:15:00Z","v":236639,"vw":234.286749},{"c":233.81,"h":234.43,"l":233.81,"n":2993,"o":234.235,"t":"2026-10-12T15:30:00Z","v":143554,"vw":234.060254},{"c":233.65,"h":234.2496,"l":233.3601,"n":2645,"o":233.92,"t":"2026-10-12T15:45:00Z","v":104105,"vw":233.81025},{"c":233.14,"h":233.625,"l":232.715,"n":3088,"o":233.625,"t":"2026-10-12T16:00:00Z","v":138660,"vw":233.116558},{"c":232.575,"h":233.28,"l":232.5307,"n":2381,"o":233.12,"t":"2026-10-12T16:15:00Z","v":98484,"vw":232.909179},{"c":233.425,"h":233.57,"l":232.59,"n":2731,"o":232.61,"t":"2026-10-12T16:30:00Z","v":125507,"vw":233.280392},{"c":233.225,"h":233.7,"l":232.78,"n":2633,"o":233.435,"t":"2026-10-12T16:45:00Z","v":130704,"vw":233.252551},{"c":233.225,"h":233.3399,"l":232.9,"n":2019,"o":233.16,"t":"2026-10-12T17:00:00Z","v":73903,"vw":233.161725},{"c":233.06,"h":233.25,"l":232.99,"n":2073,"o":233.215,"t":"2026-10-12T17:15:00Z","v":79795,"vw":233.08253},{"c":232.75,"h":233.06,"l":232.5,"n":2300,"o":233.06,"t":"2026-10-12T17:30:00Z","v":86215,"vw":232.717507},{"c":232.24,"h":232.82,"l":232.2,"n":2295,"o":232.76,"t":"2026-10-12T17:45:00Z","v":91963,"vw":232.525708},{"c":231.905,"h":232.42,"l":231.8,"n":2616,"o":232.345,"t":"2026-10-12T18:00:00Z","v":102974,"vw":232.050677},{"c":231.82,"h":231.96,"l":231.6,"n":2272,"o":231.96,"t":"2026-10-12T18:15:00Z","v":92698,"vw":231.773896},{"c":231.93,"h":232.02,"l":231.48,"n":2533,"o":231.76,"t":"2026-10-12T18:30:00Z","v":94794,"vw":231.72238},{"c":232.53,"h":232.545,"l":231.98,"n":2682,"o":231.98,"t":"2026-10-12T18:45:00Z","v":124469,"vw":232.317139},{"c":232.89,"h":233.235,"l":232.31,"n":2878,"o":232.45,"t":"2026-10-12T19:00:00Z","v":127137,"vw":232.670825},{"c":232.36,"h":233.21,"l":232.315,"n":3109,"o":232.94,"t":"2026-10-12T19:15:00Z","v":139984,"vw":232.672768},{"c":232.58,"h":232.79,"l":232.22,"n":4960,"o":232.36,"t":"2026-10-12T19:30:00Z","v":191576,"vw":232.454116},{"c":233.74,"h":233.91,"l":232.49,"n":16928,"o":232.58,"t":"2026-10-12T19:45:00Z","v":910234,"vw":233.482361},{"c":234.1951,"h":234.1951,"l":233.4057,"n":303,"o":233.75,"t":"2026-10-12T20:00:00Z","v":1732146,"vw":233.919331},{"c":233.8311,"h":234.2039,"l":233.8311,"n":71,"o":234.2034,"t":"2026-10-12T20:15:00Z","v":3160,"vw":233.960165},{"c":233.92,"h":233.92,"l":233.51,"n":18,"o":233.6117,"t":"2026-10-12T20:30:00Z","v":2645,"vw":233.534395},{"c":233.5596,"h":233.89,"l":233.5596,"n":12,"o":233.89,"t":"2026-10-12T20:45:00Z","v":402,"vw":233.714014},{"c":233.5689,"h":233.8156,"l":233.5689,"n":8,"o":233.8,"t":"2026-10-12T21:00:00Z","v":799,"vw":233.742738},{"c":233.8311,"h":233.8311,"l":233.5689,"n":2,"o":233.5689,"t":"2026-10-12T21:15:00Z","v":600,"vw":233.6126},{"c":233.869,"h":233.8743,"l":233.5991,"n":14,"o":233.8,"t":"2026-10-12T21:30:00Z","v":170434,"vw":233.818307},{"c":233.953,"h":234,"l":233.7746,"n":22,"o":234,"t":"2026-10-12T22:00:00Z","v":722,"vw":233.9319},{"c":234.0995,"h":234.0995,"l":234.0225,"n":7,"o":234.0225,"t":"2026-10-12T22:15:00Z","v":264,"vw":234.061},{"c":234.18,"h":234.18,"l":234.18,"n":25,"o":234.18,"t":"2026-10-12T22:30:00Z","v":982,"vw":234.18},{"c":234.21,"h":234.31,"l":234.21,"n":12,"o":234.31,"t":"2026-10-12T22:45:00Z","v":487,"vw":234.255348},{"c":233.66,"h":234.2558,"l":233.66,"n":56,"o":234.19,"t":"2026-10-12T23:00:00Z","v":1236,"vw":233.949347},{"c":234,"h":234,"l":234,"n":4,"o":234,"t":"2026-10-12T23:15:00Z","v":143,"vw":234},{"c":234,"h":234,"l":234,"n":3,"o":234,"t":"2026-10-12T23:30:00Z","v":2108,"vw":234},{"c":234,"h":234,"l":233.87,"n":28,"o":233.91,"t":"2026-10-12T23:45:00Z","v":1419,"vw":233.933377},{"c":236.3,"h":236.88,"l":234.9966,"n":580,"o":235.17,"t":"2026-10-13T08:00:00Z","v":15596,"vw":235.760327},{"c":236.03,"h":236.03,"l":236.03,"n":6,"o":236.03,"t":"2026-10-13T08:15:00Z","v":182,"vw":236.03},{"c":235.43,"h":235.43,"l":235.43,"n":6,"o":235.43,"t":"2026-10-13T08:30:00Z","v":199,"vw":235.43},{"c":234.35,"h":235,"l":234.31,"n":37,"o":235,"t":"2026-10-13T08:45:00Z","v":1143,"vw":234.795649},{"c":234.79,"h":234.836,"l":234.18,"n":28,"o":234.36,"t":"2026-10-13T09:00:00Z","v":910,"vw":234.445901},{"c":234.76,"h":234.8,"l":234.76,"n":8,"o":234.8,"t":"2026-10-13T09:15:00Z","v":1202,"vw":234.795149},{"c":234.8,"h":234.8,"l":234.6,"n":15,"o":234.62,"t":"2026-10-13T09:30:00Z","v":892,"vw":234.683562},{"c":235.05,"h":235.05,"l":235.05,"n":2,"o":235.05,"t":"2026-10-13T09:45:00Z","v":181,"vw":235.05},{"c":235.46,"h":235.46,"l":235.46,"n":16,"o":235.46,"t":"2026-10-13T10:15:00Z","v":414,"vw":235.46},{"c":235.5,"h":235.5,"l":235.5,"n":4,"o":235.5,"t":"2026-10-13T10:30:00Z","v":215,"vw":235.5},{"c":236.03,"h":236.03,"l":235.75,"n":48,"o":235.77,"t":"2026-10-13T10:45:00Z","v":1297,"vw":235.939076},{"c":236.3,"h":237,"l":235.7965,"n":200,"o":236.03,"t":"2026-10-13T11:00:00Z","v":9419,"vw":236.378948},{"c":236.5,"h":236.84,"l":235.93,"n":91,"o":236.84,"t":"2026-10-13T11:15:00Z","v":3693,"vw":236.468999},{"c":236.34,"h":236.35,"l":235.99,"n":51,"o":236.35,"t":"2026-10-13T11:30:00Z","v":1634,"vw":236.129552},{"c":235.5759,"h":236.15,"l":235.5759,"n":22,"o":236.07,"t":"2026-10-13T11:45:00Z","v":414,"vw":235.931967},{"c":234.35,"h":235.53,"l":234.25,"n":74,"o":235.53,"t":"2026-10-13T12:00:00Z","v":3653,"vw":234.962216},{"c":234.2598,"h":234.5,"l":233.336,"n":124,"o":233.336,"t":"2026-10-13T12:15:00Z","v":6062,"vw":233.918429},{"c":234.2,"h":234.75,"l":234.02,"n":90,"o":234.75,"t":"2026-10-13T12:30:00Z","v":4807,"vw":234.504117},{"c":235.19,"h":235.74,"l":234.27,"n":383,"o":234.27,"t":"2026-10-13T12:45:00Z","v":25832,"vw":235.203754},{"c":235,"h":236.49,"l":235,"n":303,"o":235.9,"t":"2026-10-13T13:00:00Z","v":10140,"vw":235.820216},{"c":236.4,"h":236.4,"l":234.56,"n":305,"o":235.5,"t":"2026-10-13T13:15:00Z","v":3219,"vw":235.219773},{"c":243.48,"h":243.65,"l":234.7,"n":12723,"o":235.995,"t":"2026-10-13T13:30:00Z","v":892793,"vw":239.219067},{"c":244.105,"h":244.75,"l":242.1272,"n":11556,"o":243.41,"t":"2026-10-13T13:45:00Z","v":744565,"vw":243.52305},{"c":241.55,"h":245.06,"l":241.5004,"n":10407,"o":244.06,"t":"2026-10-13T14:00:00Z","v":589810,"vw":243.780262},{"c":240.7879,"h":241.5781,"l":240.44,"n":6224,"o":241.57,"t":"2026-10-13T14:15:00Z","v":363983,"vw":240.976823},{"c":238.91,"h":241.02,"l":238.69,"n":5137,"o":240.83,"t":"2026-10-13T14:30:00Z","v":254001,"vw":239.702335},{"c":238.66,"h":239.0304,"l":237.9262,"n":4360,"o":238.82,"t":"2026-10-13T14:45:00Z","v":205554,"vw":238.430572},{"c":240.89,"h":240.99,"l":238.47,"n":4810,"o":238.6099,"t":"2026-10-13T15:00:00Z","v":256040,"vw":239.514993},{"c":240.47,"h":240.91,"l":239.95,"n":4497,"o":240.89,"t":"2026-10-13T15:15:00Z","v":245474,"vw":240.475136},{"c":239.35,"h":240.74,"l":239.15,"n":3677,"o":240.46,"t":"2026-10-13T15:30:00Z","v":162175,"vw":240.183808},{"c":239.29,"h":239.49,"l":238.7631,"n":3494,"o":239.28,"t":"2026-10-13T15:45:00Z","v":168236,"vw":239.153847},{"c":239.63,"h":239.76,"l":239.15,"n":2900,"o":239.36,"t":"2026-10-13T16:00:00Z","v":124827,"vw":239.478923},{"c":239.57,"h":240.31,"l":239.5462,"n":3292,"o":239.58,"t":"2026-10-13T16:15:00Z","v":156279,"vw":239.882434},{"c":238.78,"h":239.82,"l":238.4,"n":2919,"o":239.57,"t":"2026-10-13T16:30:00Z","v":141487,"vw":239.068782},{"c":238.685,"h":238.9,"l":238.0727,"n":2853,"o":238.78,"t":"2026-10-13T16:45:00Z","v":152301,"vw":238.395996},{"c":238.82,"h":239.34,"l":238.26,"n":3457,"o":238.69,"t":"2026-10-13T17:00:00Z","v":172611,"vw":238.838175},{"c":239.1,"h":239.23,"l":238.4,"n":2582,"o":238.82,"t":"2026-10-13T17:15:00Z","v":119158,"vw":238.888026},{"c":239.01,"h":239.58,"l":238.47,"n":2678,"o":239.1,"t":"2026-10-13T17:30:00Z","v":135234,"vw":239.119088},{"c":239.08,"h":239.27,"l":238.705,"n":2235,"o":238.975,"t":"2026-10-13T17:45:00Z","v":95356,"vw":238.980313},{"c":239.4,"h":239.85,"l":238.81,"n":2950,"o":239.11,"t":"2026-10-13T18:00:00Z","v":113347,"vw":239.370865},{"c":239.23,"h":239.47,"l":238.96,"n":2639,"o":239.47,"t":"2026-10-13T18:15:00Z","v":103780,"vw":239.178609},{"c":239.49,"h":239.49,"l":238.9,"n":2517,"o":239.23,"t":"2026-10-13T18:30:00Z","v":112796,"vw":239.134263},{"c":239.735,"h":240.09,"l":239.24,"n":2931,"o":239.47,"t":"2026-10-13T18:45:00Z","v":119016,"vw":239.73567},{"c":239.815,"h":239.86,"l":239.22,"n":3198,"o":239.8,"t":"2026-10-13T19:00:00Z","v":154974,"vw":239.519206},{"c":239.57,"h":240.1,"l":239.51,"n":4458,"o":239.855,"t":"2026-10-13T19:15:00Z","v":217475,"vw":239.839715},{"c":239.385,"h":239.5,"l":238.91,"n":5328,"o":239.5,"t":"2026-10-13T19:30:00Z","v":238178,"vw":239.287247},{"c":238.04,"h":239.52,"l":237.91,"n":16170,"o":239.29,"t":"2026-10-13T19:45:00Z","v":832815,"vw":238.487356},{"c":237.9398,"h":238.303,"l":237.9,"n":187,"o":238.01,"t":"2026-10-13T20:00:00Z","v":1812251,"vw":238.010866},{"c":238.2,"h":238.2,"l":238.1,"n":15,"o":238.1,"t":"2026-10-13T20:15:00Z","v":445,"vw":238.156535},{"c":238.3,"h":238.49,"l":237.8028,"n":88,"o":237.8028,"t":"2026-10-13T20:30:00Z","v":7075,"vw":238.149221},{"c":238.7772,"h":238.7772,"l":238.02,"n":28,"o":238.33,"t":"2026-10-13T20:45:00Z","v":1364,"vw":238.40659},{"c":238.7667,"h":238.7667,"l":238.7667,"n":2,"o":238.7667,"t":"2026-10-13T21:00:00Z","v":113,"vw":238.7667},{"c":238.4,"h":238.9,"l":238.4,"n":7,"o":238.9,"t":"2026-10-13T21:15:00Z","v":88333,"vw":238.775},{"c":238.3,"h":238.68,"l":238.3,"n":5,"o":238.68,"t":"2026-10-13T21:30:00Z","v":502,"vw":238.468889},{"c":238.3,"h":238.3,"l":238.3,"n":1,"o":238.3,"t":"2026-10-13T21:45:00Z","v":100,"vw":238.3},{"c":237.9648,"h":238.16,"l":237.77,"n":28,"o":238.16,"t":"2026-10-13T22:00:00Z","v":1612,"vw":238.026784},{"c":238.05,"h":238.05,"l":237.78,"n":10,"o":237.78,"t":"2026-10-13T22:30:00Z","v":501,"vw":237.911707},{"c":237.9438,"h":238,"l":237.5406,"n":9,"o":237.5406,"t":"2026-10-13T22:45:00Z","v":825,"vw":237.8036},{"c":237.9566,"h":237.9566,"l":237.9566,"n":4,"o":237.9566,"t":"2026-10-13T23:00:00Z","v":139,"vw":237.9566},{"c":237.5,"h":237.76,"l":237.5,"n":18,"o":237.76,"t":"2026-10-13T23:30:00Z","v":1457,"vw":237.703606},{"c":237,"h":237.61,"l":237,"n":49,"o":237.5759,"t":"2026-10-13T23:45:00Z","v":4107,"vw":237.244135},{"c":238.21,"h":239.15,"l":238.21,"n":383,"o":239.15,"t":"2026-10-14T08:00:00Z","v":7796,"vw":238.913701},{"c":238.12,"h":238.24,"l":238.12,"n":21,"o":238.21,"t":"2026-10-14T08:45:00Z","v":638,"vw":238.19},{"c":238.4,"h":238.4,"l":238.4,"n":18,"o":238.4,"t":"2026-10-14T09:00:00Z","v":421,"vw":238.4},{"c":239.4,"h":239.4,"l":239.4,"n":2,"o":239.4,"t":"2026-10-14T09:30:00Z","v":156,"vw":239.4},{"c":238.97,"h":239.17,"l":238.97,"n":18,"o":239.17,"t":"2026-10-14T10:00:00Z","v":567,"vw":239.082281},{"c":239.29,"h":239.29,"l":239.15,"n":30,"o":239.15,"t":"2026-10-14T10:15:00Z","v":1112,"vw":239.185417},{"c":239.3,"h":239.3,"l":239.3,"n":1,"o":239.3,"t":"2026-10-14T10:30:00Z","v":200,"vw":239.3},{"c":239.35,"h":239.35,"l":239.35,"n":1,"o":239.35,"t":"2026-10-14T10:45:00Z","v":100,"vw":239.35},{"c":239.3,"h":240,"l":239.01,"n":59,"o":239.01,"t":"2026-10-14T11:00:00Z","v":2012,"vw":239.63889},{"c":238.8,"h":239.22,"l":238.8,"n":24,"o":239.22,"t":"2026-10-14T11:30:00Z","v":700,"vw":239.029091},{"c":238.3515,"h":238.68,"l":238.3515,"n":21,"o":238.68,"t":"2026-10-14T11:45:00Z","v":987,"vw":238.591438},{"c":239.13,"h":239.13,"l":238.51,"n":13,"o":238.51,"t":"2026-10-14T12:00:00Z","v":419,"vw":238.87039},{"c":238.75,"h":239.14,"l":238.62,"n":23,"o":238.62,"t":"2026-10-14T12:15:00Z","v":1202,"vw":238.829384},{"c":236.61,"h":238.5,"l":236.56,"n":468,"o":238.5,"t":"2026-10-14T12:30:00Z","v":13215,"vw":237.25742},{"c":237.1052,"h":237.3,"l":236.6472,"n":148,"o":236.6472,"t":"2026-10-14T12:45:00Z","v":3574,"vw":236.92781},{"c":237.52,"h":238.01,"l":236.74,"n":175,"o":237.15,"t":"2026-10-14T13:00:00Z","v":8799,"vw":237.179885},{"c":239,"h":239.4863,"l":237.53,"n":487,"o":238,"t":"2026-10-14T13:15:00Z","v":19952,"vw":238.304382},{"c":239.225,"h":240.11,"l":237.51,"n":4663,"o":238.4,"t":"2026-10-14T13:30:00Z","v":271457,"vw":238.91444},{"c":238.455,"h":239.53,"l":238.17,"n":4670,"o":239.28,"t":"2026-10-14T13:45:00Z","v":207844,"vw":238.875224},{"c":236.19,"h":238.475,"l":235.2,"n":7033,"o":238.455,"t":"2026-10-14T14:00:00Z","v":313944,"vw":236.50729},{"c":235.26,"h":236.33,"l":235.17,"n":4038,"o":236.24,"t":"2026-10-14T14:15:00Z","v":201845,"vw":235.702976},{"c":233.94,"h":235.36,"l":233.59,"n":5601,"o":235.24,"t":"2026-10-14T14:30:00Z","v":202019,"vw":234.211819},{"c":234.425,"h":234.86,"l":233.9,"n":3670,"o":233.9,"t":"2026-10-14T14:45:00Z","v":157081,"vw":234.347579},{"c":233.93,"h":234.68,"l":233.74,"n":3491,"o":234.425,"t":"2026-10-14T15:00:00Z","v":141661,"vw":234.213523},{"c":234.62,"h":235.23,"l":233.945,"n":3303,"o":233.945,"t":"2026-10-14T15:15:00Z","v":151231,"vw":234.622679},{"c":234.76,"h":235.5,"l":234.25,"n":3187,"o":234.63,"t":"2026-10-14T15:30:00Z","v":145059,"vw":234.779621},{"c":235.32,"h":235.735,"l":234.79,"n":3199,"o":234.815,"t":"2026-10-14T15:45:00Z","v":109636,"vw":235.40467},{"c":234.84,"h":236.0855,"l":234.81,"n":3516,"o":235.29,"t":"2026-10-14T16:00:00Z","v":134592,"vw":235.53712},{"c":235.28,"h":235.3,"l":234.49,"n":3919,"o":234.89,"t":"2026-10-14T16:15:00Z","v":183204,"vw":234.863476},{"c":235.5599,"h":235.77,"l":234.89,"n":3040,"o":235.32,"t":"2026-10-14T16:30:00Z","v":117562,"vw":235.299819},{"c":235.445,"h":236.2999,"l":234.98,"n":3132,"o":235.495,"t":"2026-10-14T16:45:00Z","v":150680,"vw":235.748469},{"c":235.01,"h":235.625,"l":234.84,"n":2740,"o":235.52,"t":"2026-10-14T17:00:00Z","v":128908,"vw":235.298528},{"c":234.8,"h":235.29,"l":234.57,"n":2676,"o":235.01,"t":"2026-10-14T17:15:00Z","v":117494,"vw":234.98562},{"c":234.85,"h":235.3633,"l":234.58,"n":2625,"o":234.9099,"t":"2026-10-14T17:30:00Z","v":88550,"vw":234.96322},{"c":236.55,"h":236.55,"l":234.84,"n":2949,"o":234.84,"t":"2026-10-14T17:45:00Z","v":137201,"vw":235.580457},{"c":236.155,"h":236.55,"l":235.8,"n":3045,"o":236.53,"t":"2026-10-14T18:00:00Z","v":118051,"vw":236.182613},{"c":235.665,"h":236.44,"l":235.43,"n":2686,"o":236.14,"t":"2026-10-14T18:15:00Z","v":103437,"vw":235.88274},{"c":235.66,"h":235.97,"l":235.57,"n":2691,"o":235.625,"t":"2026-10-14T18:30:00Z","v":111190,"vw":235.785275},{"c":235.53,"h":236.01,"l":235.51,"n":2965,"o":235.73,"t":"2026-10-14T18:45:00Z","v":108535,"vw":235.732985},{"c":235.76,"h":235.995,"l":235.28,"n":3249,"o":235.51,"t":"2026-10-14T19:00:00Z","v":119374,"vw":235.696754},{"c":236.1399,"h":236.32,"l":235.73,"n":3729,"o":235.765,"t":"2026-10-14T19:15:00Z","v":136306,"vw":236.046881},{"c":236.1,"h":236.755,"l":235.97,"n":4423,"o":236.08,"t":"2026-10-14T19:30:00Z","v":160840,"vw":236.334099},{"c":236,"h":236.9139,"l":235.87,"n":13983,"o":236.1,"t":"2026-10-14T19:45:00Z","v":703213,"vw":236.281855},{"c":235.9,"h":236.05,"l":235.01,"n":149,"o":236.05,"t":"2026-10-14T20:00:00Z","v":1429779,"vw":235.948446},{"c":235.45,"h":235.45,"l":235.45,"n":47,"o":235.45,"t":"2026-10-14T20:30:00Z","v":1671,"vw":235.45},{"c":236.6,"h":236.6,"l":235.68,"n":659,"o":235.68,"t":"2026-10-14T20:45:00Z","v":88535,"vw":236.380795},{"c":235.5944,"h":236.1162,"l":235.5944,"n":10,"o":236.1162,"t":"2026-10-14T21:15:00Z","v":300,"vw":235.867724},{"c":235.9,"h":235.9,"l":235.9,"n":11,"o":235.9,"t":"2026-10-14T21:45:00Z","v":540,"vw":235.9},{"c":235.97,"h":235.97,"l":235.97,"n":3,"o":235.97,"t":"2026-10-14T22:00:00Z","v":112,"vw":235.97},{"c":235.31,"h":235.31,"l":235.1395,"n":5,"o":235.1395,"t":"2026-10-14T22:15:00Z","v":595,"vw":235.169946},{"c":235.06,"h":235.9,"l":235.03,"n":33,"o":235.86,"t":"2026-10-14T22:30:00Z","v":3084,"vw":235.54892},{"c":235.47,"h":235.47,"l":234.2542,"n":47,"o":235.02,"t":"2026-10-14T22:45:00Z","v":3176,"vw":234.868861},{"c":234.7141,"h":235,"l":234.57,"n":11,"o":235,"t":"2026-10-14T23:00:00Z","v":424,"vw":234.80807},{"c":234.57,"h":234.57,"l":234.57,"n":27,"o":234.57,"t":"2026-10-14T23:15:00Z","v":233,"vw":234.57},{"c":234.2,"h":235,"l":234.2,"n":64,"o":234.79,"t":"2026-10-14T23:30:00Z","v":2342,"vw":234.574154},{"c":234.2325,"h":234.2325,"l":234.2325,"n":12,"o":234.2325,"t":"2026-10-14T23:45:00Z","v":634,"vw":234.2325},{"c":237,"h":239.11,"l":235.0311,"n":533,"o":235.3,"t":"2026-10-15T08:00:00Z","v":9720,"vw":236.49133},{"c":236.1,"h":236.6,"l":236.09,"n":48,"o":236.6,"t":"2026-10-15T08:15:00Z","v":1713,"vw":236.434444},{"c":236.5,"h":236.5,"l":236.5,"n":101,"o":236.5,"t":"2026-10-15T08:30:00Z","v":555,"vw":236.5},{"c":235.6,"h":235.6,"l":235.6,"n":2,"o":235.6,"t":"2026-10-15T08:45:00Z","v":255,"vw":235.6},{"c":236.5,"h":236.5,"l":236.5,"n":2,"o":236.5,"t":"2026-10-15T09:00:00Z","v":101,"vw":236.5},{"c":237.2805,"h":237.2805,"l":237.2805,"n":1,"o":237.2805,"t":"2026-10-15T09:30:00Z","v":100,"vw":237.2805},{"c":236.5,"h":236.5,"l":236.5,"n":4,"o":236.5,"t":"2026-10-15T10:00:00Z","v":1011,"vw":236.5},{"c":237.33,"h":237.33,"l":237.33,"n":1,"o":237.33,"t":"2026-10-15T10:15:00Z","v":5000,"vw":237.33},{"c":237.13,"h":237.13,"l":237.13,"n":6,"o":237.13,"t":"2026-10-15T10:45:00Z","v":153,"vw":237.13},{"c":236.5,"h":237.13,"l":236.5,"n":34,"o":237.13,"t":"2026-10-15T11:00:00Z","v":1000,"vw":236.88},{"c":235.9,"h":236.5,"l":235.6482,"n":120,"o":236.5,"t":"2026-10-15T11:15:00Z","v":7127,"vw":236.33393},{"c":236.5,"h":236.5,"l":236.1,"n":13,"o":236.1,"t":"2026-10-15T11:30:00Z","v":660,"vw":236.345565},{"c":235.9,"h":236.45,"l":235.9,"n":30,"o":236.45,"t":"2026-10-15T11:45:00Z","v":1679,"vw":236.124868},{"c":235.6,"h":235.61,"l":235.6,"n":25,"o":235.61,"t":"2026-10-15T12:00:00Z","v":651,"vw":235.606667},{"c":236.55,"h":236.55,"l":235.72,"n":26,"o":235.72,"t":"2026-10-15T12:15:00Z","v":1767,"vw":235.890041},{"c":235.38,"h":235.9,"l":235.1,"n":21,"o":235.9,"t":"2026-10-15T12:30:00Z","v":829,"vw":235.540625},{"c":236.09,"h":236.2,"l":236,"n":25,"o":236,"t":"2026-10-15T12:45:00Z","v":933,"vw":236.053034},{"c":236.06,"h":236.5,"l":235.75,"n":50,"o":236.46,"t":"2026-10-15T13:00:00Z","v":1584,"vw":236.054262},{"c":239.68,"h":239.68,"l":236.72,"n":116,"o":236.72,"t":"2026-10-15T13:15:00Z","v":3975,"vw":238.295512},{"c":240.26,"h":243.3711,"l":238.02,"n":9604,"o":238.5,"t":"2026-10-15T13:30:00Z","v":655416,"vw":240.343198},{"c":240.695,"h":241.54,"l":239.45,"n":6969,"o":240.27,"t":"2026-10-15T13:45:00Z","v":434493,"vw":240.490206},{"c":245.6768,"h":245.87,"l":240.56,"n":10688,"o":240.68,"t":"2026-10-15T14:00:00Z","v":688551,"vw":243.52449},{"c":244.415,"h":246.13,"l":243.47,"n":6847,"o":245.7125,"t":"2026-10-15T14:15:00Z","v":383459,"vw":244.62295},{"c":244.215,"h":244.75,"l":243.1978,"n":5515,"o":244.41,"t":"2026-10-15T14:30:00Z","v":275498,"vw":244.079916},{"c":245.955,"h":246.07,"l":243.64,"n":6130,"o":244.19,"t":"2026-10-15T14:45:00Z","v":322596,"vw":244.682683},{"c":246.89,"h":247.18,"l":245.9,"n":6167,"o":246.0083,"t":"2026-10-15T15:00:00Z","v":322237,"vw":246.693317},{"c":246.02,"h":246.83,"l":245.62,"n":5606,"o":246.83,"t":"2026-10-15T15:15:00Z","v":346054,"vw":246.290257},{"c":245.605,"h":246.2899,"l":245.5201,"n":3732,"o":245.925,"t":"2026-10-15T15:30:00Z","v":224236,"vw":245.878476},{"c":245.3,"h":246.28,"l":245.2085,"n":3362,"o":245.5825,"t":"2026-10-15T15:45:00Z","v":127500,"vw":245.82783},{"c":245.015,"h":245.42,"l":244.73,"n":3278,"o":245.41,"t":"2026-10-15T16:00:00Z","v":166371,"vw":244.984985},{"c":245.765,"h":245.86,"l":244.93,"n":2817,"o":245.01,"t":"2026-10-15T16:15:00Z","v":126540,"vw":245.396244},{"c":245.54,"h":246.2622,"l":245.3006,"n":4241,"o":245.81,"t":"2026-10-15T16:30:00Z","v":275241,"vw":245.872257},{"c":245.14,"h":245.6,"l":244.785,"n":2533,"o":245.565,"t":"2026-10-15T16:45:00Z","v":101670,"vw":245.260847},{"c":244.4,"h":245.41,"l":244.2001,"n":3022,"o":245.24,"t":"2026-10-15T17:00:00Z","v":122854,"vw":244.662783},{"c":244.25,"h":244.36,"l":243.925,"n":3011,"o":244.31,"t":"2026-10-15T17:15:00Z","v":113578,"vw":244.146586},{"c":244.58,"h":244.96,"l":244.255,"n":3005,"o":244.27,"t":"2026-10-15T17:30:00Z","v":125499,"vw":244.615193},{"c":245.13,"h":245.47,"l":244.53,"n":3035,"o":244.58,"t":"2026-10-15T17:45:00Z","v":116740,"vw":245.127524},{"c":245.21,"h":245.345,"l":244.68,"n":3156,"o":245.115,"t":"2026-10-15T18:00:00Z","v":135564,"vw":245.002848},{"c":244.375,"h":245.4,"l":244.11,"n":3860,"o":245.3072,"t":"2026-10-15T18:15:00Z","v":380670,"vw":244.841652},{"c":244.19,"h":244.4,"l":243.35,"n":3608,"o":244.4,"t":"2026-10-15T18:30:00Z","v":285031,"vw":243.724143},{"c":244.93,"h":245.01,"l":243.88,"n":3040,"o":244.19,"t":"2026-10-15T18:45:00Z","v":122933,"vw":244.337462},{"c":245.58,"h":245.725,"l":244.93,"n":4471,"o":244.95,"t":"2026-10-15T19:00:00Z","v":217547,"vw":245.360954},{"c":245.76,"h":246.15,"l":245.37,"n":5001,"o":245.53,"t":"2026-10-15T19:15:00Z","v":252213,"vw":245.803995},{"c":246.71,"h":246.71,"l":245.51,"n":6886,"o":245.76,"t":"2026-10-15T19:30:00Z","v":315700,"vw":246.091785},{"c":246.72,"h":246.77,"l":246.105,"n":16626,"o":246.685,"t":"2026-10-15T19:45:00Z","v":912772,"vw":246.517798},{"c":245.65,"h":246.74,"l":244,"n":714,"o":246.74,"t":"2026-10-15T20:00:00Z","v":1109123,"vw":246.733667},{"c":246.74,"h":246.74,"l":245.99,"n":58,"o":246.01,"t":"2026-10-15T20:30:00Z","v":4153,"vw":246.276374},{"c":246.7,"h":246.9,"l":245.51,"n":115,"o":245.51,"t":"2026-10-15T20:45:00Z","v":4502,"vw":246.206355},{"c":244,"h":246.12,"l":244,"n":97,"o":246.12,"t":"2026-10-15T21:00:00Z","v":5615,"vw":245.531968},{"c":245.62,"h":245.62,"l":245.24,"n":15,"o":245.24,"t":"2026-10-15T21:15:00Z","v":1856,"vw":245.51383},{"c":245.3,"h":245.3,"l":245.27,"n":9,"o":245.28,"t":"2026-10-15T21:30:00Z","v":2501,"vw":245.288667},{"c":245.5,"h":246.01,"l":245.5,"n":14,"o":245.71,"t":"2026-10-15T21:45:00Z","v":1814,"vw":245.651667},{"c":246,"h":246,"l":246,"n":2,"o":246,"t":"2026-10-15T22:00:00Z","v":173,"vw":246},{"c":246.02,"h":246.214,"l":246.02,"n":8,"o":246.02,"t":"2026-10-15T22:15:00Z","v":561,"vw":246.092128},{"c":246.07,"h":246.07,"l":246.07,"n":5,"o":246.07,"t":"2026-10-15T22:30:00Z","v":250,"vw":246.07},{"c":246.01,"h":246.01,"l":246.01,"n":2,"o":246.01,"t":"2026-10-15T23:00:00Z","v":509,"vw":246.01},{"c":245.7,"h":245.75,"l":245.7,"n":13,"o":245.72,"t":"2026-10-15T23:15:00Z","v":1502,"vw":245.710841},{"c":246.29,"h":246.29,"l":246.1,"n":27,"o":246.1,"t":"2026-10-15T23:30:00Z","v":686,"vw":246.192683},{"c":246.69,"h":246.69,"l":246.3,"n":40,"o":246.44,"t":"2026-10-15T23:45:00Z","v":2210,"vw":246.474},{"c":249.25,"h":249.32,"l":248,"n":538,"o":248.5,"t":"2026-10-16T08:00:00Z","v":13346,"vw":248.128417},{"c":249.55,"h":249.71,"l":249.5,"n":58,"o":249.5,"t":"2026-10-16T08:15:00Z","v":2348,"vw":249.604152},{"c":249,"h":249.47,"l":249,"n":41,"o":249,"t":"2026-10-16T08:30:00Z","v":1335,"vw":249.129762},{"c":249.36,"h":249.36,"l":249.36,"n":1,"o":249.36,"t":"2026-10-16T08:45:00Z","v":400,"vw":249.36},{"c":250.28,"h":250.28,"l":249.48,"n":191,"o":249.48,"t":"2026-10-16T09:00:00Z","v":3335,"vw":249.858441},{"c":250.4,"h":250.764,"l":250.01,"n":92,"o":250.03,"t":"2026-10-16T09:15:00Z","v":3868,"vw":250.405165},{"c":251,"h":251,"l":250.3,"n":13,"o":250.3,"t":"2026-10-16T09:30:00Z","v":386,"vw":250.56},{"c":250,"h":250.45,"l":250,"n":47,"o":250.02,"t":"2026-10-16T09:45:00Z","v":1499,"vw":250.341089},{"c":249.84,"h":250.01,"l":249.84,"n":16,"o":249.88,"t":"2026-10-16T10:30:00Z","v":1274,"vw":249.890388},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-10-16T10:45:00Z","v":100,"vw":250},{"c":251.5,"h":252,"l":249.29,"n":429,"o":249.5,"t":"2026-10-16T11:00:00Z","v":13965,"vw":250.416214},{"c":252,"h":252,"l":250.37,"n":71,"o":251.1,"t":"2026-10-16T11:15:00Z","v":3236,"vw":250.705114},{"c":250.32,"h":251.5399,"l":250.32,"n":63,"o":250.51,"t":"2026-10-16T11:30:00Z","v":3323,"vw":250.952356},{"c":249.7,"h":250.6,"l":249.7,"n":62,"o":250.25,"t":"2026-10-16T11:45:00Z","v":2490,"vw":250.185134},{"c":250,"h":250,"l":249.94,"n":31,"o":249.99,"t":"2026-10-16T12:00:00Z","v":1485,"vw":249.987426},{"c":250.48,"h":250.691,"l":250.48,"n":20,"o":250.691,"t":"2026-10-16T12:15:00Z","v":408,"vw":250.553667},{"c":250.3963,"h":250.3963,"l":249.98,"n":83,"o":250.27,"t":"2026-10-16T12:30:00Z","v":4212,"vw":250.125666},{"c":251.16,"h":251.33,"l":250.58,"n":129,"o":250.7598,"t":"2026-10-16T12:45:00Z","v":6033,"vw":250.810387},{"c":251.3,"h":251.3,"l":250.73,"n":225,"o":250.96,"t":"2026-10-16T13:00:00Z","v":2928,"vw":250.991914},{"c":251,"h":251.5,"l":250.75,"n":197,"o":251.5,"t":"2026-10-16T13:15:00Z","v":12006,"vw":250.879507},{"c":247.38,"h":251.94,"l":247,"n":7560,"o":250.57,"t":"2026-10-16T13:30:00Z","v":816328,"vw":249.668187},{"c":246.075,"h":248.12,"l":245.8372,"n":4980,"o":247.32,"t":"2026-10-16T13:45:00Z","v":358617,"vw":246.599748},{"c":242.345,"h":246.21,"l":241.3,"n":6477,"o":246.075,"t":"2026-10-16T14:00:00Z","v":381665,"vw":243.622803},{"c":239.725,"h":242.87,"l":239.6,"n":4727,"o":242.22,"t":"2026-10-16T14:15:00Z","v":201960,"vw":241.728801},{"c":240.92,"h":241.04,"l":238.6199,"n":5778,"o":239.8117,"t":"2026-10-16T14:30:00Z","v":304052,"vw":239.551475},{"c":239.5599,"h":241.9147,"l":239.3,"n":4394,"o":240.885,"t":"2026-10-16T14:45:00Z","v":238494,"vw":240.649649},{"c":238.72,"h":239.69,"l":237.26,"n":4526,"o":239.495,"t":"2026-10-16T15:00:00Z","v":207051,"vw":238.397334},{"c":239.0908,"h":239.63,"l":238.06,"n":5284,"o":238.7,"t":"2026-10-16T15:15:00Z","v":416446,"vw":238.908601},{"c":239.275,"h":239.49,"l":238.795,"n":2967,"o":239.025,"t":"2026-10-16T15:30:00Z","v":163595,"vw":239.14283},{"c":238.93,"h":240.03,"l":238.5,"n":5147,"o":239.2,"t":"2026-10-16T15:45:00Z","v":236976,"vw":239.384345},{"c":240.44,"h":240.47,"l":238.2,"n":3102,"o":238.87,"t":"2026-10-16T16:00:00Z","v":152378,"vw":239.234823},{"c":239.665,"h":240.65,"l":239.5018,"n":2943,"o":240.445,"t":"2026-10-16T16:15:00Z","v":147872,"vw":240.042653},{"c":240.63,"h":240.78,"l":239.2501,"n":2402,"o":239.65,"t":"2026-10-16T16:30:00Z","v":123533,"vw":239.773511},{"c":240.57,"h":241,"l":239.685,"n":2379,"o":240.76,"t":"2026-10-16T16:45:00Z","v":100064,"vw":240.368841},{"c":239.19,"h":240.6,"l":239.1,"n":2783,"o":240.54,"t":"2026-10-16T17:00:00Z","v":121124,"vw":239.735335},{"c":239.44,"h":239.66,"l":238.61,"n":4358,"o":239.24,"t":"2026-10-16T17:15:00Z","v":262606,"vw":239.174491},{"c":240.11,"h":240.655,"l":239.44,"n":3513,"o":239.525,"t":"2026-10-16T17:30:00Z","v":174197,"vw":239.993459},{"c":240,"h":240.1134,"l":239.7,"n":2347,"o":240.075,"t":"2026-10-16T17:45:00Z","v":94776,"vw":239.882345},{"c":240.545,"h":240.71,"l":239.53,"n":2514,"o":239.86,"t":"2026-10-16T18:00:00Z","v":95149,"vw":240.152942},{"c":240.285,"h":240.72,"l":240.02,"n":2528,"o":240.545,"t":"2026-10-16T18:15:00Z","v":104097,"vw":240.345444},{"c":240.325,"h":240.555,"l":239.68,"n":2855,"o":240.225,"t":"2026-10-16T18:30:00Z","v":222763,"vw":240.275785},{"c":239.985,"h":240.72,"l":239.86,"n":3265,"o":240.32,"t":"2026-10-16T18:45:00Z","v":210749,"vw":240.254201},{"c":240.57,"h":240.58,"l":239.73,"n":4725,"o":239.95,"t":"2026-10-16T19:00:00Z","v":253543,"vw":240.259903},{"c":240.99,"h":241.37,"l":240.2601,"n":4802,"o":240.52,"t":"2026-10-16T19:15:00Z","v":274940,"vw":240.993},{"c":241.395,"h":241.725,"l":240.93,"n":6627,"o":240.96,"t":"2026-10-16T19:30:00Z","v":304630,"vw":241.375936},{"c":240.75,"h":242.24,"l":240.41,"n":15031,"o":241.48,"t":"2026-10-16T19:45:00Z","v":812680,"vw":241.253167},{"c":240.0313,"h":242.206,"l":239.22,"n":310,"o":240.76,"t":"2026-10-16T20:00:00Z","v":1338371,"vw":240.695263},{"c":240.55,"h":240.7,"l":240,"n":31,"o":240.7,"t":"2026-10-16T20:15:00Z","v":1990,"vw":240.46745},{"c":240.7,"h":241.18,"l":240.01,"n":65,"o":240.4,"t":"2026-10-16T20:30:00Z","v":115591,"vw":240.914027},{"c":241,"h":241.18,"l":240.01,"n":32,"o":241.18,"t":"2026-10-16T20:45:00Z","v":2655,"vw":240.943868},{"c":240.289,"h":241,"l":240.289,"n":41,"o":240.7,"t":"2026-10-16T21:00:00Z","v":959,"vw":240.629857},{"c":240.3022,"h":240.3022,"l":240.2,"n":5,"o":240.2,"t":"2026-10-16T21:15:00Z","v":223,"vw":240.2511},{"c":240.02,"h":240.0549,"l":240.02,"n":23,"o":240.0549,"t":"2026-10-16T21:30:00Z","v":617,"vw":240.035792}],"expiry":"2026-10-23","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":0.6549825783972126,"strike":259.55574912891984,"iv":0.4260135888501742,"gamma":0.012362020905923346,"theta":-0.17951951219512197,"vega":0.058196864111498256,"rho":0.004270012591695509,"breakevenPct":8.412103869392995},{"delta":0.15,"premium":1.0709138381201044,"strike":255.77676240208876,"iv":0.4244028720626632,"gamma":0.01649895561357702,"theta":-0.23793968668407312,"vega":0.07727441253263707,"rho":0.0064299367453694856,"breakevenPct":7.010947521126933},{"delta":0.2,"premium":1.530541474654378,"strike":252.8052995391705,"iv":0.42340760368663594,"gamma":0.01985806451612903,"theta":-0.28606405529953916,"vega":0.09291244239631337,"rho":0.00859316983375092,"breakevenPct":5.964436719367089},{"delta":0.25,"premium":2.0523018867924527,"strike":250.39150943396226,"iv":0.42539283018867924,"gamma":0.02239283018867925,"theta":-0.3265756603773585,"vega":0.10537981132075472,"rho":0.01075390985854851,"breakevenPct":5.176156703922463},{"delta":0.3,"premium":2.6412353923205343,"strike":248.25959933222038,"iv":0.4289327212020034,"gamma":0.02426193656093489,"theta":-0.3604198664440735,"vega":0.11519699499165276,"rho":0.012913640234958446,"breakevenPct":4.5333033599453785},{"delta":0.35,"premium":3.2884579439252333,"strike":246.26168224299064,"iv":0.4321327102803738,"gamma":0.025642990654205607,"theta":-0.3872588785046729,"vega":0.12266168224299065,"rho":0.015066523460119382,"breakevenPct":3.9705608644762447},{"delta":0.4,"premium":3.999183976261128,"strike":244.34718100890208,"iv":0.4353839762611276,"gamma":0.02658278931750742,"theta":-0.40806201780415435,"vega":0.128053412462908,"rho":0.017211053628305294,"breakevenPct":3.469029658013162},{"delta":0.45,"premium":4.778681885125185,"strike":242.49263622974962,"iv":0.4393229749631812,"gamma":0.027099116347569955,"theta":-0.42383475699558176,"vega":0.13160265095729012,"rho":0.019347226396149584,"breakevenPct":3.0211307869655903},{"delta":0.5,"premium":5.699153166421207,"strike":240.6516936671576,"iv":0.44506671575846835,"gamma":0.02687820324005891,"theta":-0.4325240058910162,"vega":0.13226539027982329,"rho":0.021465160978673167,"breakevenPct":2.637633044570781},{"delta":0.55,"premium":6.785146604938272,"strike":238.75385802469137,"iv":0.45512515432098766,"gamma":0.02610216049382716,"theta":-0.43948796296296294,"vega":0.13115416666666668,"rho":0.023555654164331568,"breakevenPct":2.2993936462084945},{"delta":0.6,"premium":8.03447986577181,"strike":236.76593959731545,"iv":0.4673988255033557,"gamma":0.02484211409395973,"theta":-0.4420493288590604,"vega":0.1281263422818792,"rho":0.025618098461544725,"breakevenPct":1.991675469997185},{"delta":0.65,"premium":9.433377425044092,"strike":234.6516754850088,"iv":0.4781966490299823,"gamma":0.02324920634920635,"theta":-0.43559541446208117,"vega":0.12294356261022928,"rho":0.027653773205154372,"breakevenPct":1.6936309099462086},{"delta":0.7,"premium":10.951044568245123,"strike":232.41643454039,"iv":0.4841178272980501,"gamma":0.021596378830083567,"theta":-0.41629136490250696,"vega":0.11556935933147633,"rho":0.02966823232003227,"breakevenPct":1.3946667397029777},{"delta":0.75,"premium":13.838142523364485,"strike":229.10630841121494,"iv":0.5341530373831777,"gamma":0.01788504672897196,"theta":-0.41973995327102803,"vega":0.10539672897196262,"rho":0.03143420065909185,"breakevenPct":1.2184196877674478},{"delta":0.8,"premium":16.02090807174888,"strike":226.23878923766816,"iv":0.5361659192825112,"gamma":0.0156414798206278,"theta":-0.37421726457399096,"vega":0.09279394618834079,"rho":0.03332257741753061,"breakevenPct":0.9331294514694685},{"delta":0.85,"premium":22.430757575757575,"strike":219.51515151515153,"iv":0.6553848484848485,"gamma":0.010728484848484848,"theta":-0.38179030303030304,"vega":0.07747515151515152,"rho":0.03442772917431039,"breakevenPct":0.802395254940869},{"delta":0.9,"premium":34.3096685082873,"strike":207.30662983425412,"iv":0.8705480662983427,"gamma":0.006053591160220992,"theta":-0.38195580110497235,"vega":0.05829060773480661,"rho":0.03448105925364256,"breakevenPct":0.6650688869850121}],"put":[{"delta":0.1,"premium":0.6860264900662253,"strike":223.09602649006624,"iv":0.42481589403973513,"gamma":0.012415231788079472,"theta":-0.17377682119205298,"vega":0.058156291390728476,"rho":-0.004728181854678693,"breakevenPct":7.336888592617285},{"delta":0.15,"premium":1.0945685279187818,"strike":226.71319796954316,"iv":0.4123345177664975,"gamma":0.016961421319796954,"theta":-0.22338121827411167,"vega":0.07726243654822335,"rho":-0.007112074055350933,"breakevenPct":6.000071060068178},{"delta":0.2,"premium":1.5488659793814434,"strike":229.43814432989691,"iv":0.4055259793814433,"gamma":0.02071340206185567,"theta":-0.2634294845360825,"vega":0.09278618556701032,"rho":-0.009510768185084045,"breakevenPct":5.054046183436609},{"delta":0.25,"premium":2.036129893238434,"strike":231.73932384341637,"iv":0.3984950177935943,"gamma":0.023935053380782917,"theta":-0.29285017793594303,"vega":0.10525320284697509,"rho":-0.011912724073419992,"breakevenPct":4.298310994842965},{"delta":0.3,"premium":2.5817739520958085,"strike":233.7312874251497,"iv":0.39462095808383235,"gamma":0.026379041916167665,"theta":-0.31623517964071857,"vega":0.1150131736526946,"rho":-0.014321249079269861,"breakevenPct":3.695728075554589},{"delta":0.35,"premium":3.1576825842696628,"strike":235.56530898876406,"iv":0.39062219101123596,"gamma":0.028410533707865167,"theta":-0.33301601123595503,"vega":0.12268637640449438,"rho":-0.01673370810404151,"breakevenPct":3.171558034957766},{"delta":0.4,"premium":3.740547752808989,"strike":237.32092696629215,"iv":0.38261657303370783,"gamma":0.030306601123595504,"theta":-0.3398980337078652,"vega":0.12823412921348315,"rho":-0.019147363692414328,"breakevenPct":2.6829517484029974},{"delta":0.45,"premium":4.402877237851662,"strike":238.9354219948849,"iv":0.3769769820971867,"gamma":0.03141867007672634,"theta":-0.34054258312020463,"vega":0.13092442455242967,"rho":-0.021571104868650156,"breakevenPct":2.2862491638058344},{"delta":0.5,"premium":5.099481707317072,"strike":240.5091463414634,"iv":0.3713226829268293,"gamma":0.03220182926829268,"theta":-0.33720073170731707,"vega":0.13215378048780488,"rho":-0.023998920637113876,"breakevenPct":1.9208130013555793},{"delta":0.55,"premium":5.8464329268292685,"strike":242.03353658536585,"iv":0.36510317073170734,"gamma":0.03250670731707317,"theta":-0.32732268292682926,"vega":0.13111719512195122,"rho":-0.026432576892987544,"breakevenPct":1.5969070666875318},{"delta":0.6,"premium":6.739792713567838,"strike":243.58982412060303,"iv":0.36202298994974874,"gamma":0.03194610552763819,"theta":-0.3142736180904523,"vega":0.12774849246231157,"rho":-0.028885448929165555,"breakevenPct":1.3207101878863536},{"delta":0.65,"premium":7.698196821515892,"strike":245.15586797066015,"iv":0.3595336185819071,"gamma":0.030969070904645478,"theta":-0.2982823960880196,"vega":0.12297701711491442,"rho":-0.0313466203165846,"breakevenPct":1.0675480588516588},{"delta":0.7,"premium":8.66091075794621,"strike":246.68398533007334,"iv":0.3500592909535452,"gamma":0.02968545232273839,"theta":-0.26869804400978,"vega":0.11490855745721272,"rho":-0.03380626587261061,"breakevenPct":0.8319829297028903},{"delta":0.75,"premium":9.854583333333334,"strike":248.38257575757575,"iv":0.3446469696969697,"gamma":0.02758787878787879,"theta":-0.23849636363636365,"vega":0.1051280303030303,"rho":-0.03630055847847889,"breakevenPct":0.6216180217305188},{"delta":0.8,"premium":11.256428571428573,"strike":250.2172619047619,"iv":0.3406628571428571,"gamma":0.024574166666666664,"theta":-0.20445238095238089,"vega":0.09272749999999998,"rho":-0.038823526884017405,"breakevenPct":0.4412826708885391},{"delta":0.85,"premium":12.327857142857141,"strike":251.70535714285714,"iv":0.3178057142857143,"gamma":0.021657500000000003,"theta":-0.1520714285714286,"vega":0.0764775,"rho":-0.04128199464163575,"breakevenPct":0.26768602616449155}]},"raw":{"call":[{"delta":0.1,"premium":0.6549825783972126,"strike":259.55574912891984,"iv":0.4260135888501742,"gamma":0.012362020905923346,"theta":-0.17951951219512197,"vega":0.058196864111498256,"rho":0.004270012591695509,"breakevenPct":8.412103869392995},{"delta":0.15,"premium":1.0709138381201044,"strike":255.77676240208876,"iv":0.4244028720626632,"gamma":0.01649895561357702,"theta":-0.23793968668407312,"vega":0.07727441253263707,"rho":0.0064299367453694856,"breakevenPct":7.010947521126933},{"delta":0.2,"premium":1.530541474654378,"strike":252.8052995391705,"iv":0.42340760368663594,"gamma":0.01985806451612903,"theta":-0.28606405529953916,"vega":0.09291244239631337,"rho":0.00859316983375092,"breakevenPct":5.964436719367089},{"delta":0.25,"premium":2.0523018867924527,"strike":250.39150943396226,"iv":0.42539283018867924,"gamma":0.02239283018867925,"theta":-0.3265756603773585,"vega":0.10537981132075472,"rho":0.01075390985854851,"breakevenPct":5.176156703922463},{"delta":0.3,"premium":2.6412353923205343,"strike":248.25959933222038,"iv":0.4289327212020034,"gamma":0.02426193656093489,"theta":-0.3604198664440735,"vega":0.11519699499165276,"rho":0.012913640234958446,"breakevenPct":4.5333033599453785},{"delta":0.35,"premium":3.2884579439252333,"strike":246.26168224299064,"iv":0.4321327102803738,"gamma":0.025642990654205607,"theta":-0.3872588785046729,"vega":0.12266168224299065,"rho":0.015066523460119382,"breakevenPct":3.9705608644762447},{"delta":0.4,"premium":3.999183976261128,"strike":244.34718100890208,"iv":0.4353839762611276,"gamma":0.02658278931750742,"theta":-0.40806201780415435,"vega":0.128053412462908,"rho":0.017211053628305294,"breakevenPct":3.469029658013162},{"delta":0.45,"premium":4.778681885125185,"strike":242.49263622974962,"iv":0.4393229749631812,"gamma":0.027099116347569955,"theta":-0.42383475699558176,"vega":0.13160265095729012,"rho":0.019347226396149584,"breakevenPct":3.0211307869655903},{"delta":0.5,"premium":5.699153166421207,"strike":240.6516936671576,"iv":0.44506671575846835,"gamma":0.02687820324005891,"theta":-0.4325240058910162,"vega":0.13226539027982329,"rho":0.021465160978673167,"breakevenPct":2.637633044570781},{"delta":0.55,"premium":6.785146604938272,"strike":238.75385802469137,"iv":0.45512515432098766,"gamma":0.02610216049382716,"theta":-0.43948796296296294,"vega":0.13115416666666668,"rho":0.023555654164331568,"breakevenPct":2.2993936462084945},{"delta":0.6,"premium":8.03447986577181,"strike":236.76593959731545,"iv":0.4673988255033557,"gamma":0.02484211409395973,"theta":-0.4420493288590604,"vega":0.1281263422818792,"rho":0.025618098461544725,"breakevenPct":1.991675469997185},{"delta":0.65,"premium":9.433377425044092,"strike":234.6516754850088,"iv":0.4781966490299823,"gamma":0.02324920634920635,"theta":-0.43559541446208117,"vega":0.12294356261022928,"rho":0.027653773205154372,"breakevenPct":1.6936309099462086},{"delta":0.7,"premium":10.951044568245123,"strike":232.41643454039,"iv":0.4841178272980501,"gamma":0.021596378830083567,"theta":-0.41629136490250696,"vega":0.11556935933147633,"rho":0.02966823232003227,"breakevenPct":1.3946667397029777},{"delta":0.75,"premium":13.838142523364485,"strike":229.10630841121494,"iv":0.5341530373831777,"gamma":0.01788504672897196,"theta":-0.41973995327102803,"vega":0.10539672897196262,"rho":0.03143420065909185,"breakevenPct":1.2184196877674478},{"delta":0.8,"premium":16.02090807174888,"strike":226.23878923766816,"iv":0.5361659192825112,"gamma":0.0156414798206278,"theta":-0.37421726457399096,"vega":0.09279394618834079,"rho":0.03332257741753061,"breakevenPct":0.9331294514694685},{"delta":0.85,"premium":22.430757575757575,"strike":219.51515151515153,"iv":0.6553848484848485,"gamma":0.010728484848484848,"theta":-0.38179030303030304,"vega":0.07747515151515152,"rho":0.03442772917431039,"breakevenPct":0.802395254940869},{"delta":0.9,"premium":34.3096685082873,"strike":207.30662983425412,"iv":0.8705480662983427,"gamma":0.006053591160220992,"theta":-0.38195580110497235,"vega":0.05829060773480661,"rho":0.03448105925364256,"breakevenPct":0.6650688869850121}],"put":[{"delta":0.1,"premium":0.6860264900662253,"strike":223.09602649006624,"iv":0.42481589403973513,"gamma":0.012415231788079472,"theta":-0.17377682119205298,"vega":0.058156291390728476,"rho":-0.004728181854678693,"breakevenPct":7.336888592617285},{"delta":0.15,"premium":1.0945685279187818,"strike":226.71319796954316,"iv":0.4123345177664975,"gamma":0.016961421319796954,"theta":-0.22338121827411167,"vega":0.07726243654822335,"rho":-0.007112074055350933,"breakevenPct":6.000071060068178},{"delta":0.2,"premium":1.5488659793814434,"strike":229.43814432989691,"iv":0.4055259793814433,"gamma":0.02071340206185567,"theta":-0.2634294845360825,"vega":0.09278618556701032,"rho":-0.009510768185084045,"breakevenPct":5.054046183436609},{"delta":0.25,"premium":2.036129893238434,"strike":231.73932384341637,"iv":0.3984950177935943,"gamma":0.023935053380782917,"theta":-0.29285017793594303,"vega":0.10525320284697509,"rho":-0.011912724073419992,"breakevenPct":4.298310994842965},{"delta":0.3,"premium":2.5817739520958085,"strike":233.7312874251497,"iv":0.39462095808383235,"gamma":0.026379041916167665,"theta":-0.31623517964071857,"vega":0.1150131736526946,"rho":-0.014321249079269861,"breakevenPct":3.695728075554589},{"delta":0.35,"premium":3.1576825842696628,"strike":235.56530898876406,"iv":0.39062219101123596,"gamma":0.028410533707865167,"theta":-0.33301601123595503,"vega":0.12268637640449438,"rho":-0.01673370810404151,"breakevenPct":3.171558034957766},{"delta":0.4,"premium":3.740547752808989,"strike":237.32092696629215,"iv":0.38261657303370783,"gamma":0.030306601123595504,"theta":-0.3398980337078652,"vega":0.12823412921348315,"rho":-0.019147363692414328,"breakevenPct":2.6829517484029974},{"delta":0.45,"premium":4.402877237851662,"strike":238.9354219948849,"iv":0.3769769820971867,"gamma":0.03141867007672634,"theta":-0.34054258312020463,"vega":0.13092442455242967,"rho":-0.021571104868650156,"breakevenPct":2.2862491638058344},{"delta":0.5,"premium":5.099481707317072,"strike":240.5091463414634,"iv":0.3713226829268293,"gamma":0.03220182926829268,"theta":-0.33720073170731707,"vega":0.13215378048780488,"rho":-0.023998920637113876,"breakevenPct":1.9208130013555793},{"delta":0.55,"premium":5.8464329268292685,"strike":242.03353658536585,"iv":0.36510317073170734,"gamma":0.03250670731707317,"theta":-0.32732268292682926,"vega":0.13111719512195122,"rho":-0.026432576892987544,"breakevenPct":1.5969070666875318},{"delta":0.6,"premium":6.739792713567838,"strike":243.58982412060303,"iv":0.36202298994974874,"gamma":0.03194610552763819,"theta":-0.3142736180904523,"vega":0.12774849246231157,"rho":-0.028885448929165555,"breakevenPct":1.3207101878863536},{"delta":0.65,"premium":7.698196821515892,"strike":245.15586797066015,"iv":0.3595336185819071,"gamma":0.030969070904645478,"theta":-0.2982823960880196,"vega":0.12297701711491442,"rho":-0.0313466203165846,"breakevenPct":1.0675480588516588},{"delta":0.7,"premium":8.66091075794621,"strike":246.68398533007334,"iv":0.3500592909535452,"gamma":0.02968545232273839,"theta":-0.26869804400978,"vega":0.11490855745721272,"rho":-0.03380626587261061,"breakevenPct":0.8319829297028903},{"delta":0.75,"premium":9.854583333333334,"strike":248.38257575757575,"iv":0.3446469696969697,"gamma":0.02758787878787879,"theta":-0.23849636363636365,"vega":0.1051280303030303,"rho":-0.03630055847847889,"breakevenPct":0.6216180217305188},{"delta":0.8,"premium":11.256428571428573,"strike":250.2172619047619,"iv":0.3406628571428571,"gamma":0.024574166666666664,"theta":-0.20445238095238089,"vega":0.09272749999999998,"rho":-0.038823526884017405,"breakevenPct":0.4412826708885391},{"delta":0.85,"premium":12.327857142857141,"strike":251.70535714285714,"iv":0.3178057142857143,"gamma":0.021657500000000003,"theta":-0.1520714285714286,"vega":0.0764775,"rho":-0.04128199464163575,"breakevenPct":0.26768602616449155}]}},"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"}}