{"symbol":"GPI","url":"https://intraalpha.com/companies/GPI","capturedAt":"2026-10-22T23:44:43.993Z","state":"ready","quote":{"symbol":"GPI","last_price":242.79,"prev_close":224.85,"regular_close":242.79,"change":17.94,"change_pct":7.9787,"regular_change":17.94,"regular_change_pct":7.9787,"extended_change":0,"extended_change_pct":0,"bid":225,"ask":269,"bid_size":40,"ask_size":40,"volume":274497,"vwap":240.187691,"open":226,"high":244.515,"low":226,"close":242.79,"trade_count":12558,"last_trade_at":"2026-10-22T23:00:00.003315787Z","last_quote_at":"2026-10-22T22:39:07.335986381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:41.538508891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GPI","fetched_at":"2026-10-22T23:42:46.626099+00:00","name":"Group 1 Automotive Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"Group 1 Automotive, Inc., operates in the automotive retail industry. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2680712000,"ebitda":1027800000,"pe_ratio":9.4,"peg_ratio":0.286,"book_value":250.24,"dividend_per_share":0.1,"dividend_yield":0.0004,"eps":23.93,"revenue_ttm":22154799000,"gross_profit_ttm":3532700000,"profit_margin":0.0131,"operating_margin_ttm":0.0383,"return_on_assets_ttm":0.055,"return_on_equity_ttm":0.0949,"quarterly_earnings_growth":-0.201,"quarterly_revenue_growth":-0.056,"analyst_target_price":333.33,"analyst_number":1,"beta":0.919,"fifty_two_week_high":434.29,"fifty_two_week_low":224.65,"fifty_day_ma":255.98,"two_hundred_day_ma":312.05,"shares_outstanding":11922200,"forward_pe":5.67,"price_to_sales":0.121,"price_to_book":1.025,"ev_to_revenue":0.387,"ev_to_ebitda":10.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:46.626099+00:00"},"optionObservedAt":"2026-10-22T19:54:59.238Z","bars":[{"c":228.64,"h":228.64,"l":228.64,"n":1,"o":228.64,"t":"2026-10-15T08:10:00Z","v":58,"vw":228.64},{"c":228.45,"h":229.04,"l":228.45,"n":3,"o":228.85,"t":"2026-10-15T08:15:00Z","v":174,"vw":228.78},{"c":227.5,"h":229,"l":227.5,"n":45,"o":228.36,"t":"2026-10-15T09:20:00Z","v":1631,"vw":228.508746},{"c":228.96,"h":228.96,"l":228.96,"n":6,"o":228.96,"t":"2026-10-15T11:15:00Z","v":140,"vw":228.96},{"c":230,"h":230,"l":230,"n":7,"o":230,"t":"2026-10-15T11:35:00Z","v":133,"vw":230},{"c":239.36,"h":239.36,"l":234.6,"n":86,"o":234.6,"t":"2026-10-15T13:30:00Z","v":3219,"vw":235.944156},{"c":240.8475,"h":240.8475,"l":238.01,"n":77,"o":239.35,"t":"2026-10-15T13:35:00Z","v":1639,"vw":239.703489},{"c":246.24,"h":247,"l":241.31,"n":252,"o":241.31,"t":"2026-10-15T13:40:00Z","v":6754,"vw":244.762719},{"c":243.4,"h":246.71,"l":241.19,"n":193,"o":245.53,"t":"2026-10-15T13:45:00Z","v":4043,"vw":245.089052},{"c":244.2375,"h":244.91,"l":244.2375,"n":143,"o":244.72,"t":"2026-10-15T13:50:00Z","v":2075,"vw":244.526555},{"c":244.16,"h":245.8,"l":244.16,"n":468,"o":244.26,"t":"2026-10-15T13:55:00Z","v":12106,"vw":245.029927},{"c":243.275,"h":245.055,"l":243.275,"n":263,"o":244.22,"t":"2026-10-15T14:00:00Z","v":2728,"vw":244.048591},{"c":244.73,"h":244.73,"l":242.88,"n":167,"o":243.89,"t":"2026-10-15T14:05:00Z","v":3786,"vw":244.069498},{"c":243.915,"h":245.8899,"l":243.42,"n":182,"o":244.77,"t":"2026-10-15T14:10:00Z","v":3586,"vw":244.465115},{"c":244.4,"h":244.4,"l":244.18,"n":73,"o":244.38,"t":"2026-10-15T14:15:00Z","v":1291,"vw":244.356981},{"c":243.3927,"h":244.42,"l":243.29,"n":79,"o":244.42,"t":"2026-10-15T14:20:00Z","v":840,"vw":243.607388},{"c":242.61,"h":242.925,"l":241.775,"n":196,"o":242.925,"t":"2026-10-15T14:25:00Z","v":3559,"vw":242.41431},{"c":243.37,"h":243.78,"l":243.02,"n":120,"o":243.02,"t":"2026-10-15T14:30:00Z","v":1517,"vw":243.417276},{"c":242.44,"h":243.67,"l":242.315,"n":114,"o":243.52,"t":"2026-10-15T14:35:00Z","v":2021,"vw":242.941735},{"c":242.05,"h":242.05,"l":241.35,"n":75,"o":241.35,"t":"2026-10-15T14:40:00Z","v":1308,"vw":241.886409},{"c":240.54,"h":241.59,"l":240.54,"n":64,"o":241.59,"t":"2026-10-15T14:45:00Z","v":612,"vw":241.259291},{"c":241.84,"h":241.92,"l":241.84,"n":41,"o":241.92,"t":"2026-10-15T14:50:00Z","v":698,"vw":241.906098},{"c":241.6775,"h":241.87,"l":241.49,"n":150,"o":241.825,"t":"2026-10-15T14:55:00Z","v":1803,"vw":241.680245},{"c":241.29,"h":241.98,"l":241.29,"n":187,"o":241.79,"t":"2026-10-15T15:00:00Z","v":2334,"vw":241.743925},{"c":241.005,"h":242,"l":241.005,"n":96,"o":241.3,"t":"2026-10-15T15:05:00Z","v":1579,"vw":241.62499},{"c":240.99,"h":241.05,"l":240.89,"n":70,"o":241.05,"t":"2026-10-15T15:10:00Z","v":1044,"vw":240.984745},{"c":241.64,"h":241.64,"l":240.955,"n":80,"o":240.955,"t":"2026-10-15T15:15:00Z","v":872,"vw":241.290022},{"c":241.5,"h":241.5,"l":241.21,"n":44,"o":241.21,"t":"2026-10-15T15:20:00Z","v":387,"vw":241.342164},{"c":240.69,"h":241.4575,"l":240.69,"n":90,"o":241.4575,"t":"2026-10-15T15:25:00Z","v":978,"vw":241.093616},{"c":241.05,"h":241.435,"l":241.05,"n":42,"o":241.2,"t":"2026-10-15T15:30:00Z","v":463,"vw":241.218478},{"c":240.74,"h":241.05,"l":240.115,"n":147,"o":241.05,"t":"2026-10-15T15:35:00Z","v":1981,"vw":240.583513},{"c":240.885,"h":240.885,"l":240.885,"n":18,"o":240.885,"t":"2026-10-15T15:40:00Z","v":123,"vw":240.885},{"c":241.61,"h":241.61,"l":241.61,"n":14,"o":241.61,"t":"2026-10-15T15:45:00Z","v":172,"vw":241.61},{"c":241.785,"h":241.845,"l":241.355,"n":135,"o":241.61,"t":"2026-10-15T15:50:00Z","v":1947,"vw":241.632697},{"c":242.21,"h":242.21,"l":241.4,"n":97,"o":241.845,"t":"2026-10-15T15:55:00Z","v":1236,"vw":241.68786},{"c":240.5425,"h":241.655,"l":240.16,"n":140,"o":241.655,"t":"2026-10-15T16:00:00Z","v":1910,"vw":240.769827},{"c":239.02,"h":240.595,"l":238.93,"n":88,"o":240.595,"t":"2026-10-15T16:10:00Z","v":1935,"vw":239.886906},{"c":239.6,"h":239.63,"l":239.54,"n":52,"o":239.54,"t":"2026-10-15T16:15:00Z","v":565,"vw":239.609959},{"c":239.05,"h":240.14,"l":239,"n":86,"o":240.14,"t":"2026-10-15T16:20:00Z","v":3967,"vw":239.100704},{"c":239.37,"h":239.47,"l":239.37,"n":26,"o":239.45,"t":"2026-10-15T16:25:00Z","v":748,"vw":239.44293},{"c":239.335,"h":239.66,"l":239.335,"n":53,"o":239.535,"t":"2026-10-15T16:30:00Z","v":1657,"vw":239.512576},{"c":239.7,"h":239.8325,"l":239.5675,"n":66,"o":239.645,"t":"2026-10-15T16:35:00Z","v":904,"vw":239.662041},{"c":239.75,"h":239.75,"l":239.6375,"n":46,"o":239.6375,"t":"2026-10-15T16:40:00Z","v":404,"vw":239.6955},{"c":239.32,"h":239.57,"l":239.32,"n":77,"o":239.57,"t":"2026-10-15T16:45:00Z","v":577,"vw":239.485957},{"c":238.585,"h":239.404,"l":238.585,"n":142,"o":239.39,"t":"2026-10-15T16:50:00Z","v":1773,"vw":239.031951},{"c":239.04,"h":239.04,"l":238.545,"n":43,"o":238.545,"t":"2026-10-15T16:55:00Z","v":576,"vw":238.839428},{"c":239.43,"h":239.43,"l":239.43,"n":15,"o":239.43,"t":"2026-10-15T17:00:00Z","v":357,"vw":239.43},{"c":239.2,"h":239.2,"l":239.2,"n":10,"o":239.2,"t":"2026-10-15T17:05:00Z","v":89,"vw":239.2},{"c":238.13,"h":239.201,"l":238.13,"n":120,"o":239.2,"t":"2026-10-15T17:10:00Z","v":1882,"vw":238.958825},{"c":238.79,"h":238.79,"l":238.18,"n":32,"o":238.46,"t":"2026-10-15T17:15:00Z","v":535,"vw":238.597279},{"c":239.2,"h":239.2,"l":239.2,"n":19,"o":239.2,"t":"2026-10-15T17:20:00Z","v":212,"vw":239.2},{"c":239.04,"h":239.32,"l":239.04,"n":18,"o":239.32,"t":"2026-10-15T17:25:00Z","v":358,"vw":239.11},{"c":239.84,"h":239.955,"l":239.44,"n":88,"o":239.44,"t":"2026-10-15T17:30:00Z","v":1018,"vw":239.788267},{"c":239.5575,"h":239.5575,"l":239.5475,"n":30,"o":239.55,"t":"2026-10-15T17:35:00Z","v":392,"vw":239.551},{"c":239.75,"h":239.75,"l":239.505,"n":81,"o":239.6575,"t":"2026-10-15T17:40:00Z","v":1081,"vw":239.649101},{"c":239.5001,"h":239.73,"l":239.29,"n":89,"o":239.54,"t":"2026-10-15T17:45:00Z","v":2065,"vw":239.521538},{"c":239.27,"h":239.335,"l":239.22,"n":53,"o":239.22,"t":"2026-10-15T17:50:00Z","v":603,"vw":239.278904},{"c":239.99,"h":239.99,"l":239.73,"n":53,"o":239.73,"t":"2026-10-15T17:55:00Z","v":546,"vw":239.793333},{"c":240.2,"h":240.4,"l":239.835,"n":71,"o":239.85,"t":"2026-10-15T18:00:00Z","v":1139,"vw":240.128436},{"c":239.685,"h":240.4,"l":239.685,"n":95,"o":240.4,"t":"2026-10-15T18:05:00Z","v":1834,"vw":240.032133},{"c":239.405,"h":239.64,"l":239.15,"n":73,"o":239.64,"t":"2026-10-15T18:10:00Z","v":1116,"vw":239.414057},{"c":239.485,"h":239.485,"l":239.41,"n":26,"o":239.41,"t":"2026-10-15T18:15:00Z","v":442,"vw":239.423203},{"c":239.35,"h":239.3525,"l":239.27,"n":56,"o":239.34,"t":"2026-10-15T18:20:00Z","v":1086,"vw":239.301039},{"c":239.2875,"h":239.46,"l":239.2875,"n":37,"o":239.35,"t":"2026-10-15T18:25:00Z","v":372,"vw":239.358125},{"c":240.09,"h":240.09,"l":238.945,"n":154,"o":239.15,"t":"2026-10-15T18:30:00Z","v":2165,"vw":239.456494},{"c":240.54,"h":240.55,"l":240.08,"n":77,"o":240.11,"t":"2026-10-15T18:35:00Z","v":1543,"vw":240.23366},{"c":240,"h":240.55,"l":240,"n":89,"o":240.55,"t":"2026-10-15T18:40:00Z","v":1630,"vw":240.19954},{"c":240.385,"h":240.43,"l":240.18,"n":47,"o":240.18,"t":"2026-10-15T18:45:00Z","v":580,"vw":240.332472},{"c":240.09,"h":240.495,"l":239.94,"n":189,"o":240.21,"t":"2026-10-15T18:50:00Z","v":2393,"vw":240.228045},{"c":239.575,"h":240.08,"l":239.53,"n":130,"o":240.08,"t":"2026-10-15T18:55:00Z","v":2576,"vw":239.783742},{"c":239.5,"h":239.59,"l":239.5,"n":24,"o":239.59,"t":"2026-10-15T19:00:00Z","v":259,"vw":239.538529},{"c":239.495,"h":239.495,"l":239.495,"n":6,"o":239.495,"t":"2026-10-15T19:05:00Z","v":74,"vw":239.495},{"c":239.4,"h":239.43,"l":239.06,"n":138,"o":239.07,"t":"2026-10-15T19:10:00Z","v":3378,"vw":239.212046},{"c":239.87,"h":239.87,"l":239.43,"n":86,"o":239.5,"t":"2026-10-15T19:15:00Z","v":1635,"vw":239.781238},{"c":239.4,"h":239.87,"l":239.39,"n":109,"o":239.87,"t":"2026-10-15T19:20:00Z","v":1973,"vw":239.671907},{"c":238.835,"h":239.31,"l":238.835,"n":123,"o":239.31,"t":"2026-10-15T19:25:00Z","v":1616,"vw":239.10884},{"c":238.775,"h":239.15,"l":238.63,"n":161,"o":238.63,"t":"2026-10-15T19:30:00Z","v":2961,"vw":238.971899},{"c":238.75,"h":238.75,"l":238.73,"n":19,"o":238.73,"t":"2026-10-15T19:35:00Z","v":172,"vw":238.739663},{"c":238.87,"h":239.04,"l":238.7501,"n":162,"o":239.04,"t":"2026-10-15T19:40:00Z","v":1621,"vw":238.936994},{"c":238.72,"h":239.74,"l":238.72,"n":330,"o":238.93,"t":"2026-10-15T19:45:00Z","v":6374,"vw":239.225356},{"c":238.89,"h":239.04,"l":238.18,"n":207,"o":239.04,"t":"2026-10-15T19:50:00Z","v":3330,"vw":238.51459},{"c":239.78,"h":239.945,"l":238.455,"n":785,"o":238.97,"t":"2026-10-15T19:55:00Z","v":15146,"vw":239.285617},{"c":239.8,"h":239.8,"l":239.8,"n":41,"o":239.8,"t":"2026-10-15T20:00:00Z","v":46389,"vw":239.8},{"c":242.01,"h":242.01,"l":240.21,"n":11,"o":240.21,"t":"2026-10-16T09:55:00Z","v":374,"vw":240.483803},{"c":241,"h":241,"l":239.9,"n":82,"o":239.9,"t":"2026-10-16T10:00:00Z","v":641,"vw":240.396341},{"c":240,"h":242.4671,"l":240,"n":26,"o":240.38,"t":"2026-10-16T13:30:00Z","v":3490,"vw":240.453139},{"c":244,"h":244.52,"l":244,"n":11,"o":244.2526,"t":"2026-10-16T13:35:00Z","v":186,"vw":244.240512},{"c":247.475,"h":248.3,"l":244.97,"n":125,"o":244.97,"t":"2026-10-16T13:40:00Z","v":5787,"vw":246.935988},{"c":247.875,"h":248.37,"l":246.84,"n":150,"o":248.37,"t":"2026-10-16T13:45:00Z","v":4761,"vw":247.293292},{"c":246.27,"h":248.21,"l":246.27,"n":209,"o":247.59,"t":"2026-10-16T13:50:00Z","v":5062,"vw":247.27763},{"c":246.49,"h":246.49,"l":246.49,"n":22,"o":246.49,"t":"2026-10-16T13:55:00Z","v":194,"vw":246.49},{"c":246.46,"h":247.67,"l":246.28,"n":141,"o":246.84,"t":"2026-10-16T14:00:00Z","v":2386,"vw":247.029738},{"c":246.545,"h":247.25,"l":246.48,"n":91,"o":246.625,"t":"2026-10-16T14:05:00Z","v":2297,"vw":246.809776},{"c":246.825,"h":246.87,"l":246.825,"n":47,"o":246.825,"t":"2026-10-16T14:10:00Z","v":375,"vw":246.833571},{"c":246.88,"h":246.88,"l":246.47,"n":49,"o":246.795,"t":"2026-10-16T14:15:00Z","v":454,"vw":246.754643},{"c":246.88,"h":246.88,"l":246.88,"n":3,"o":246.88,"t":"2026-10-16T14:20:00Z","v":44,"vw":246.88},{"c":246.995,"h":247.49,"l":246.995,"n":21,"o":247.49,"t":"2026-10-16T14:30:00Z","v":160,"vw":247.2425},{"c":245.86,"h":246.995,"l":245.855,"n":142,"o":246.995,"t":"2026-10-16T14:35:00Z","v":3713,"vw":246.286636},{"c":244.855,"h":245.65,"l":244.76,"n":132,"o":245.64,"t":"2026-10-16T14:40:00Z","v":2806,"vw":245.376432},{"c":244.01,"h":245.35,"l":243.96,"n":123,"o":245.09,"t":"2026-10-16T14:45:00Z","v":2710,"vw":244.858932},{"c":244.25,"h":244.95,"l":244.11,"n":36,"o":244.44,"t":"2026-10-16T14:50:00Z","v":823,"vw":244.573885},{"c":244.91,"h":245.22,"l":244.785,"n":60,"o":244.92,"t":"2026-10-16T14:55:00Z","v":832,"vw":244.979925},{"c":245.4,"h":245.41,"l":244.63,"n":83,"o":245.35,"t":"2026-10-16T15:00:00Z","v":789,"vw":245.099459},{"c":245.85,"h":245.94,"l":245.85,"n":30,"o":245.94,"t":"2026-10-16T15:05:00Z","v":245,"vw":245.895},{"c":245.785,"h":246.36,"l":245.785,"n":155,"o":246.0825,"t":"2026-10-16T15:10:00Z","v":2886,"vw":245.90243},{"c":245.62,"h":246.205,"l":245.51,"n":85,"o":245.52,"t":"2026-10-16T15:15:00Z","v":1703,"vw":245.609343},{"c":245.45,"h":246.04,"l":244.8,"n":120,"o":245.77,"t":"2026-10-16T15:20:00Z","v":2560,"vw":245.544097},{"c":245.34,"h":245.445,"l":245.34,"n":43,"o":245.445,"t":"2026-10-16T15:25:00Z","v":302,"vw":245.407162},{"c":245.395,"h":245.395,"l":245.395,"n":28,"o":245.395,"t":"2026-10-16T15:30:00Z","v":651,"vw":245.395},{"c":245.525,"h":245.525,"l":244.78,"n":32,"o":244.7801,"t":"2026-10-16T15:35:00Z","v":604,"vw":244.960704},{"c":243.79,"h":245.2127,"l":243.79,"n":122,"o":245.135,"t":"2026-10-16T15:40:00Z","v":2768,"vw":244.967952},{"c":243.82,"h":244.27,"l":243.82,"n":46,"o":244.27,"t":"2026-10-16T15:45:00Z","v":577,"vw":244.050799},{"c":244.09,"h":244.09,"l":244.09,"n":22,"o":244.09,"t":"2026-10-16T15:50:00Z","v":372,"vw":244.09},{"c":243.78,"h":244.085,"l":243.77,"n":54,"o":244.085,"t":"2026-10-16T15:55:00Z","v":1043,"vw":243.819065},{"c":244.32,"h":244.32,"l":243.78,"n":125,"o":243.925,"t":"2026-10-16T16:00:00Z","v":1762,"vw":244.012132},{"c":244.68,"h":244.68,"l":244.445,"n":31,"o":244.445,"t":"2026-10-16T16:05:00Z","v":347,"vw":244.579595},{"c":243.47,"h":244.03,"l":243.435,"n":104,"o":244.02,"t":"2026-10-16T16:15:00Z","v":1524,"vw":243.78416},{"c":243.76,"h":243.76,"l":243.76,"n":26,"o":243.76,"t":"2026-10-16T16:20:00Z","v":156,"vw":243.76},{"c":243.46,"h":243.55,"l":243.41,"n":31,"o":243.41,"t":"2026-10-16T16:25:00Z","v":447,"vw":243.485041},{"c":242.74,"h":243.38,"l":242.72,"n":65,"o":243.38,"t":"2026-10-16T16:30:00Z","v":835,"vw":242.848468},{"c":242.78,"h":242.78,"l":242.78,"n":12,"o":242.78,"t":"2026-10-16T16:35:00Z","v":129,"vw":242.78},{"c":242.8,"h":242.8,"l":242.8,"n":10,"o":242.8,"t":"2026-10-16T16:40:00Z","v":97,"vw":242.8},{"c":242.96,"h":243.015,"l":242.635,"n":88,"o":243.015,"t":"2026-10-16T16:45:00Z","v":996,"vw":242.7957},{"c":242.3101,"h":242.91,"l":242.3101,"n":32,"o":242.91,"t":"2026-10-16T16:50:00Z","v":559,"vw":242.523396},{"c":242.0504,"h":242.685,"l":242.0504,"n":44,"o":242.685,"t":"2026-10-16T16:55:00Z","v":673,"vw":242.296577},{"c":241.85,"h":242.07,"l":241.7511,"n":40,"o":241.84,"t":"2026-10-16T17:00:00Z","v":672,"vw":241.88119},{"c":241.51,"h":241.51,"l":240.5701,"n":47,"o":241.32,"t":"2026-10-16T17:05:00Z","v":776,"vw":241.287384},{"c":241.43,"h":241.65,"l":241.43,"n":58,"o":241.57,"t":"2026-10-16T17:10:00Z","v":444,"vw":241.552692},{"c":242.06,"h":242.06,"l":241.63,"n":31,"o":241.63,"t":"2026-10-16T17:15:00Z","v":393,"vw":241.96},{"c":242.32,"h":242.32,"l":241.84,"n":57,"o":241.84,"t":"2026-10-16T17:20:00Z","v":928,"vw":242.045875},{"c":242.72,"h":242.72,"l":242.29,"n":82,"o":242.41,"t":"2026-10-16T17:25:00Z","v":1022,"vw":242.399492},{"c":242.38,"h":242.44,"l":241.8901,"n":37,"o":242.44,"t":"2026-10-16T17:30:00Z","v":634,"vw":242.336022},{"c":242.75,"h":242.75,"l":242.43,"n":23,"o":242.43,"t":"2026-10-16T17:35:00Z","v":194,"vw":242.523714},{"c":242.915,"h":243.3,"l":242.915,"n":132,"o":243.11,"t":"2026-10-16T17:40:00Z","v":1816,"vw":243.116991},{"c":242.925,"h":243.1705,"l":242.925,"n":14,"o":243.1705,"t":"2026-10-16T17:45:00Z","v":251,"vw":243.12306},{"c":242.37,"h":242.55,"l":242.37,"n":35,"o":242.55,"t":"2026-10-16T17:50:00Z","v":521,"vw":242.524834},{"c":241.72,"h":241.75,"l":241.72,"n":32,"o":241.75,"t":"2026-10-16T18:00:00Z","v":534,"vw":241.742593},{"c":241.65,"h":241.73,"l":241.0201,"n":85,"o":241.0201,"t":"2026-10-16T18:05:00Z","v":1144,"vw":241.53938},{"c":241.08,"h":241.65,"l":241.08,"n":42,"o":241.65,"t":"2026-10-16T18:10:00Z","v":660,"vw":241.252162},{"c":241.16,"h":241.16,"l":240.77,"n":109,"o":241.02,"t":"2026-10-16T18:15:00Z","v":1295,"vw":240.937722},{"c":241.75,"h":241.77,"l":241.145,"n":74,"o":241.41,"t":"2026-10-16T18:20:00Z","v":911,"vw":241.479874},{"c":241.77,"h":241.77,"l":241.4201,"n":15,"o":241.77,"t":"2026-10-16T18:25:00Z","v":340,"vw":241.67836},{"c":241.705,"h":241.77,"l":241.705,"n":19,"o":241.77,"t":"2026-10-16T18:30:00Z","v":242,"vw":241.723571},{"c":241.44,"h":241.66,"l":241.33,"n":116,"o":241.65,"t":"2026-10-16T18:35:00Z","v":2142,"vw":241.46842},{"c":241.915,"h":241.915,"l":241.78,"n":57,"o":241.78,"t":"2026-10-16T18:40:00Z","v":515,"vw":241.825775},{"c":241.99,"h":242.06,"l":241.6354,"n":65,"o":241.805,"t":"2026-10-16T18:45:00Z","v":767,"vw":241.838418},{"c":241.345,"h":241.975,"l":241.19,"n":65,"o":241.975,"t":"2026-10-16T18:50:00Z","v":709,"vw":241.517948},{"c":241.29,"h":241.34,"l":241.29,"n":30,"o":241.34,"t":"2026-10-16T18:55:00Z","v":279,"vw":241.31619},{"c":241.5301,"h":241.68,"l":241.53,"n":75,"o":241.59,"t":"2026-10-16T19:00:00Z","v":872,"vw":241.594231},{"c":241.4218,"h":241.6,"l":241.38,"n":68,"o":241.6,"t":"2026-10-16T19:05:00Z","v":856,"vw":241.510741},{"c":241.465,"h":241.5825,"l":241.38,"n":84,"o":241.42,"t":"2026-10-16T19:10:00Z","v":666,"vw":241.486},{"c":241.43,"h":241.46,"l":241.38,"n":78,"o":241.46,"t":"2026-10-16T19:15:00Z","v":892,"vw":241.409474},{"c":241.39,"h":241.55,"l":241.2851,"n":70,"o":241.2851,"t":"2026-10-16T19:20:00Z","v":650,"vw":241.413832},{"c":240.99,"h":241.09,"l":240.99,"n":97,"o":241.08,"t":"2026-10-16T19:25:00Z","v":844,"vw":241.04},{"c":241.05,"h":241.23,"l":240.83,"n":149,"o":240.985,"t":"2026-10-16T19:30:00Z","v":1001,"vw":241.079246},{"c":240.84,"h":240.84,"l":240.84,"n":23,"o":240.84,"t":"2026-10-16T19:35:00Z","v":230,"vw":240.84},{"c":241.35,"h":241.41,"l":240.75,"n":260,"o":240.84,"t":"2026-10-16T19:40:00Z","v":4154,"vw":240.980057},{"c":241.36,"h":241.775,"l":241.15,"n":159,"o":241.665,"t":"2026-10-16T19:45:00Z","v":2987,"vw":241.489154},{"c":241.54,"h":241.62,"l":240.81,"n":245,"o":241.295,"t":"2026-10-16T19:50:00Z","v":3724,"vw":241.372495},{"c":242.32,"h":242.53,"l":241.535,"n":1114,"o":241.5575,"t":"2026-10-16T19:55:00Z","v":21178,"vw":242.077199},{"c":242.22,"h":242.22,"l":241.9,"n":26,"o":241.92,"t":"2026-10-16T20:00:00Z","v":32723,"vw":242.21861},{"c":244,"h":244,"l":244,"n":2,"o":244,"t":"2026-10-16T21:15:00Z","v":75,"vw":244},{"c":240.545,"h":242.21,"l":238.5353,"n":42,"o":240.2,"t":"2026-10-19T13:30:00Z","v":2992,"vw":239.969604},{"c":240.91,"h":241.015,"l":240.91,"n":17,"o":241.015,"t":"2026-10-19T13:35:00Z","v":337,"vw":240.934277},{"c":241.78,"h":241.78,"l":240.79,"n":17,"o":241.78,"t":"2026-10-19T13:40:00Z","v":195,"vw":241.45},{"c":241.604,"h":241.749,"l":240.8,"n":22,"o":241.749,"t":"2026-10-19T13:45:00Z","v":476,"vw":241.610893},{"c":240.599,"h":242.15,"l":240.599,"n":87,"o":241.604,"t":"2026-10-19T13:50:00Z","v":1825,"vw":241.257448},{"c":241,"h":241.03,"l":240.28,"n":82,"o":240.599,"t":"2026-10-19T13:55:00Z","v":1118,"vw":240.827239},{"c":241.1,"h":241.1,"l":241.1,"n":105,"o":241.1,"t":"2026-10-19T14:00:00Z","v":378,"vw":241.1},{"c":241.17,"h":241.305,"l":240.88,"n":53,"o":241.235,"t":"2026-10-19T14:05:00Z","v":779,"vw":241.199518},{"c":241.5,"h":241.655,"l":241.32,"n":47,"o":241.32,"t":"2026-10-19T14:10:00Z","v":526,"vw":241.500323},{"c":242.04,"h":242.5625,"l":241.875,"n":127,"o":242,"t":"2026-10-19T14:15:00Z","v":1811,"vw":242.071539},{"c":242.36,"h":242.36,"l":242.35,"n":26,"o":242.35,"t":"2026-10-19T14:20:00Z","v":548,"vw":242.35614},{"c":241.5,"h":241.7,"l":241.47,"n":31,"o":241.7,"t":"2026-10-19T14:25:00Z","v":455,"vw":241.614},{"c":242.3,"h":242.48,"l":242.3,"n":64,"o":242.31,"t":"2026-10-19T14:30:00Z","v":678,"vw":242.360553},{"c":242.05,"h":242.355,"l":241.97,"n":11,"o":242.355,"t":"2026-10-19T14:35:00Z","v":162,"vw":242.125},{"c":242.64,"h":242.68,"l":242.45,"n":76,"o":242.5,"t":"2026-10-19T14:45:00Z","v":1189,"vw":242.597956},{"c":242.695,"h":242.695,"l":242.4,"n":16,"o":242.43,"t":"2026-10-19T14:50:00Z","v":291,"vw":242.519807},{"c":242.13,"h":242.725,"l":241.995,"n":181,"o":242.4,"t":"2026-10-19T14:55:00Z","v":6323,"vw":242.427745},{"c":242,"h":242.16,"l":241.73,"n":40,"o":242.12,"t":"2026-10-19T15:00:00Z","v":545,"vw":242.052778},{"c":242.79,"h":243.095,"l":242.39,"n":134,"o":242.39,"t":"2026-10-19T15:05:00Z","v":2138,"vw":242.738317},{"c":242.915,"h":242.915,"l":242.915,"n":9,"o":242.915,"t":"2026-10-19T15:10:00Z","v":75,"vw":242.915},{"c":243.04,"h":243.34,"l":243.04,"n":58,"o":243.34,"t":"2026-10-19T15:15:00Z","v":1320,"vw":243.107664},{"c":243.21,"h":243.21,"l":243.21,"n":7,"o":243.21,"t":"2026-10-19T15:20:00Z","v":98,"vw":243.21},{"c":242.67,"h":243.12,"l":242.28,"n":224,"o":243.12,"t":"2026-10-19T15:25:00Z","v":4558,"vw":242.547823},{"c":242.65,"h":242.75,"l":242.65,"n":12,"o":242.75,"t":"2026-10-19T15:30:00Z","v":192,"vw":242.71993},{"c":242.3,"h":242.3,"l":242.07,"n":88,"o":242.24,"t":"2026-10-19T15:35:00Z","v":1259,"vw":242.22606},{"c":242.35,"h":242.505,"l":242.35,"n":30,"o":242.37,"t":"2026-10-19T15:40:00Z","v":410,"vw":242.391205},{"c":242.235,"h":242.49,"l":242.235,"n":18,"o":242.49,"t":"2026-10-19T15:45:00Z","v":315,"vw":242.338659},{"c":241.82,"h":241.88,"l":241.82,"n":6,"o":241.88,"t":"2026-10-19T15:50:00Z","v":198,"vw":241.85},{"c":241.5694,"h":241.78,"l":241.5694,"n":23,"o":241.78,"t":"2026-10-19T15:55:00Z","v":351,"vw":241.610694},{"c":241.2,"h":241.57,"l":241.11,"n":78,"o":241.57,"t":"2026-10-19T16:00:00Z","v":820,"vw":241.249269},{"c":240.86,"h":241.23,"l":240.475,"n":69,"o":241.23,"t":"2026-10-19T16:05:00Z","v":1028,"vw":240.896605},{"c":240.68,"h":240.68,"l":240.68,"n":13,"o":240.68,"t":"2026-10-19T16:10:00Z","v":142,"vw":240.68},{"c":240.47,"h":240.47,"l":240.47,"n":17,"o":240.47,"t":"2026-10-19T16:15:00Z","v":195,"vw":240.47},{"c":240.44,"h":240.44,"l":240.44,"n":10,"o":240.44,"t":"2026-10-19T16:20:00Z","v":163,"vw":240.44},{"c":240.16,"h":240.16,"l":240.16,"n":28,"o":240.16,"t":"2026-10-19T16:25:00Z","v":322,"vw":240.16},{"c":239.72,"h":239.98,"l":239.46,"n":45,"o":239.98,"t":"2026-10-19T16:30:00Z","v":449,"vw":239.772262},{"c":239.72,"h":239.72,"l":239.59,"n":13,"o":239.59,"t":"2026-10-19T16:40:00Z","v":131,"vw":239.648868},{"c":240.25,"h":240.39,"l":239.72,"n":89,"o":239.72,"t":"2026-10-19T16:45:00Z","v":1089,"vw":240.13868},{"c":240.56,"h":240.66,"l":240.56,"n":11,"o":240.66,"t":"2026-10-19T16:55:00Z","v":217,"vw":240.582099},{"c":240.465,"h":240.56,"l":240.465,"n":12,"o":240.56,"t":"2026-10-19T17:00:00Z","v":117,"vw":240.514217},{"c":240.2201,"h":240.56,"l":240.2201,"n":23,"o":240.56,"t":"2026-10-19T17:05:00Z","v":287,"vw":240.35336},{"c":240.22,"h":240.3263,"l":240.22,"n":43,"o":240.3263,"t":"2026-10-19T17:15:00Z","v":394,"vw":240.281066},{"c":240.07,"h":240.3484,"l":240.07,"n":35,"o":240.22,"t":"2026-10-19T17:20:00Z","v":337,"vw":240.252115},{"c":240.43,"h":240.54,"l":240.43,"n":53,"o":240.53,"t":"2026-10-19T17:25:00Z","v":577,"vw":240.5204},{"c":240.209,"h":240.49,"l":240.03,"n":133,"o":240.17,"t":"2026-10-19T17:30:00Z","v":2323,"vw":240.26506},{"c":240.345,"h":240.345,"l":240.04,"n":46,"o":240.345,"t":"2026-10-19T17:35:00Z","v":957,"vw":240.218306},{"c":240.32,"h":240.795,"l":240.32,"n":108,"o":240.66,"t":"2026-10-19T17:40:00Z","v":1427,"vw":240.583226},{"c":240.03,"h":240.03,"l":240.01,"n":33,"o":240.03,"t":"2026-10-19T17:45:00Z","v":448,"vw":240.026},{"c":240.21,"h":240.21,"l":240.21,"n":7,"o":240.21,"t":"2026-10-19T17:55:00Z","v":97,"vw":240.21},{"c":240.2,"h":240.2,"l":240.2,"n":8,"o":240.2,"t":"2026-10-19T18:00:00Z","v":70,"vw":240.2},{"c":239.86,"h":240.21,"l":239.86,"n":44,"o":240.21,"t":"2026-10-19T18:05:00Z","v":636,"vw":239.970251},{"c":239.86,"h":240.075,"l":239.86,"n":38,"o":240.075,"t":"2026-10-19T18:10:00Z","v":332,"vw":239.955556},{"c":239.86,"h":240.055,"l":239.86,"n":51,"o":240.055,"t":"2026-10-19T18:15:00Z","v":532,"vw":239.90875},{"c":239.68,"h":239.68,"l":239.68,"n":22,"o":239.68,"t":"2026-10-19T18:20:00Z","v":340,"vw":239.68},{"c":239.75,"h":239.825,"l":239.72,"n":64,"o":239.825,"t":"2026-10-19T18:25:00Z","v":649,"vw":239.777584},{"c":239.6,"h":239.92,"l":239.6,"n":49,"o":239.92,"t":"2026-10-19T18:35:00Z","v":357,"vw":239.781538},{"c":239.592,"h":239.6875,"l":239.2,"n":116,"o":239.6875,"t":"2026-10-19T18:40:00Z","v":1788,"vw":239.392419},{"c":239.52,"h":239.56,"l":239.2,"n":20,"o":239.2,"t":"2026-10-19T18:45:00Z","v":249,"vw":239.427438},{"c":238.61,"h":239.24,"l":238.61,"n":95,"o":239.24,"t":"2026-10-19T18:50:00Z","v":1468,"vw":239.014566},{"c":238.82,"h":239.55,"l":238.82,"n":105,"o":238.9,"t":"2026-10-19T18:55:00Z","v":2056,"vw":239.141931},{"c":239.68,"h":239.75,"l":238.99,"n":136,"o":239.7,"t":"2026-10-19T19:00:00Z","v":2595,"vw":239.596311},{"c":239.83,"h":239.83,"l":239.57,"n":50,"o":239.68,"t":"2026-10-19T19:05:00Z","v":1114,"vw":239.673552},{"c":239.74,"h":240.06,"l":239.68,"n":97,"o":239.68,"t":"2026-10-19T19:10:00Z","v":1880,"vw":239.853266},{"c":239.49,"h":240.28,"l":239.38,"n":139,"o":239.91,"t":"2026-10-19T19:15:00Z","v":2714,"vw":239.674114},{"c":240.09,"h":240.09,"l":239.49,"n":92,"o":239.56,"t":"2026-10-19T19:20:00Z","v":1746,"vw":239.78366},{"c":240,"h":240.19,"l":239.795,"n":164,"o":239.795,"t":"2026-10-19T19:25:00Z","v":2972,"vw":239.995514},{"c":239.515,"h":240.17,"l":239.16,"n":231,"o":239.85,"t":"2026-10-19T19:30:00Z","v":4682,"vw":239.70052},{"c":238.93,"h":239.19,"l":238.88,"n":96,"o":239.19,"t":"2026-10-19T19:35:00Z","v":1170,"vw":239.018889},{"c":239.9325,"h":240.125,"l":238.92,"n":285,"o":238.92,"t":"2026-10-19T19:40:00Z","v":4495,"vw":239.580496},{"c":240.21,"h":240.615,"l":239.75,"n":269,"o":239.75,"t":"2026-10-19T19:45:00Z","v":5498,"vw":240.111611},{"c":239.07,"h":240.2975,"l":239.07,"n":200,"o":240.2975,"t":"2026-10-19T19:50:00Z","v":3252,"vw":239.616384},{"c":239.41,"h":239.55,"l":238.41,"n":920,"o":238.53,"t":"2026-10-19T19:55:00Z","v":14305,"vw":239.019273},{"c":239.28,"h":239.42,"l":239.28,"n":39,"o":239.42,"t":"2026-10-19T20:00:00Z","v":32022,"vw":239.281619},{"c":239.28,"h":239.28,"l":239.28,"n":1,"o":239.28,"t":"2026-10-19T20:25:00Z","v":14414,"vw":239.28},{"c":239.38,"h":239.38,"l":239.38,"n":5,"o":239.38,"t":"2026-10-19T21:05:00Z","v":799,"vw":239.38},{"c":240.01,"h":240.01,"l":240.01,"n":6,"o":240.01,"t":"2026-10-19T21:10:00Z","v":399,"vw":240.01},{"c":240.51,"h":240.51,"l":240.51,"n":15,"o":240.51,"t":"2026-10-19T21:15:00Z","v":187,"vw":240.51},{"c":239.94,"h":240,"l":239.94,"n":54,"o":240,"t":"2026-10-19T21:20:00Z","v":236,"vw":239.96},{"c":239.3,"h":240,"l":239.3,"n":14,"o":239.99,"t":"2026-10-19T21:25:00Z","v":315,"vw":239.788525},{"c":240,"h":240,"l":240,"n":1,"o":240,"t":"2026-10-19T21:30:00Z","v":95,"vw":240},{"c":239.08,"h":240.584,"l":238.92,"n":78,"o":240.08,"t":"2026-10-20T13:30:00Z","v":2265,"vw":239.705132},{"c":240.59,"h":242.025,"l":240,"n":39,"o":241.5,"t":"2026-10-20T13:35:00Z","v":567,"vw":240.688556},{"c":242.98,"h":242.98,"l":242.98,"n":16,"o":242.98,"t":"2026-10-20T13:40:00Z","v":128,"vw":242.98},{"c":243,"h":243,"l":242.99,"n":26,"o":242.99,"t":"2026-10-20T13:45:00Z","v":273,"vw":242.995},{"c":243.515,"h":243.515,"l":242.75,"n":49,"o":243.23,"t":"2026-10-20T13:50:00Z","v":795,"vw":243.197695},{"c":242.8,"h":243.53,"l":242.8,"n":66,"o":243.51,"t":"2026-10-20T13:55:00Z","v":2052,"vw":242.928034},{"c":242.99,"h":242.99,"l":242.75,"n":45,"o":242.8,"t":"2026-10-20T14:00:00Z","v":734,"vw":242.921111},{"c":241.39,"h":241.39,"l":240.46,"n":73,"o":240.46,"t":"2026-10-20T14:05:00Z","v":603,"vw":241.128028},{"c":240.94,"h":240.94,"l":240.91,"n":24,"o":240.91,"t":"2026-10-20T14:10:00Z","v":286,"vw":240.925},{"c":240.965,"h":240.99,"l":240.965,"n":21,"o":240.99,"t":"2026-10-20T14:15:00Z","v":207,"vw":240.975491},{"c":242.7,"h":242.81,"l":241.53,"n":120,"o":241.53,"t":"2026-10-20T14:20:00Z","v":1367,"vw":242.416732},{"c":243.204,"h":243.204,"l":242.4,"n":65,"o":242.4,"t":"2026-10-20T14:25:00Z","v":567,"vw":242.683333},{"c":243.47,"h":243.95,"l":243.47,"n":96,"o":243.925,"t":"2026-10-20T14:30:00Z","v":1813,"vw":243.778447},{"c":242.635,"h":243.43,"l":242.635,"n":41,"o":243.43,"t":"2026-10-20T14:35:00Z","v":1411,"vw":242.929288},{"c":243.2625,"h":243.5,"l":243.2625,"n":51,"o":243.38,"t":"2026-10-20T14:40:00Z","v":713,"vw":243.449793},{"c":242.96,"h":243.375,"l":242.96,"n":38,"o":243.375,"t":"2026-10-20T14:45:00Z","v":552,"vw":243.122081},{"c":243.51,"h":243.51,"l":243.2,"n":51,"o":243.2,"t":"2026-10-20T14:50:00Z","v":452,"vw":243.406629},{"c":243.5,"h":243.81,"l":243.5,"n":99,"o":243.62,"t":"2026-10-20T14:55:00Z","v":1600,"vw":243.72927},{"c":243.425,"h":243.425,"l":243.425,"n":8,"o":243.425,"t":"2026-10-20T15:00:00Z","v":68,"vw":243.425},{"c":242.35,"h":243.17,"l":242.27,"n":84,"o":243.17,"t":"2026-10-20T15:05:00Z","v":968,"vw":242.617036},{"c":242.44,"h":242.44,"l":242.44,"n":8,"o":242.44,"t":"2026-10-20T15:10:00Z","v":90,"vw":242.44},{"c":243.105,"h":243.12,"l":242.89,"n":60,"o":242.89,"t":"2026-10-20T15:15:00Z","v":917,"vw":242.956391},{"c":242.59,"h":243.09,"l":242.59,"n":69,"o":242.5901,"t":"2026-10-20T15:20:00Z","v":1190,"vw":242.943185},{"c":241.56,"h":242.025,"l":241.56,"n":56,"o":242.025,"t":"2026-10-20T15:30:00Z","v":670,"vw":241.806952},{"c":241.84,"h":241.84,"l":241.84,"n":11,"o":241.84,"t":"2026-10-20T15:35:00Z","v":138,"vw":241.84},{"c":242.09,"h":242.5816,"l":242.09,"n":36,"o":242.19,"t":"2026-10-20T15:40:00Z","v":482,"vw":242.235267},{"c":241.745,"h":241.745,"l":241.745,"n":13,"o":241.745,"t":"2026-10-20T15:45:00Z","v":193,"vw":241.745},{"c":242.095,"h":242.095,"l":241.74,"n":63,"o":241.74,"t":"2026-10-20T15:50:00Z","v":711,"vw":241.8199},{"c":241.3201,"h":241.96,"l":241.3201,"n":65,"o":241.96,"t":"2026-10-20T15:55:00Z","v":789,"vw":241.837062},{"c":241.41,"h":241.72,"l":241.41,"n":31,"o":241.72,"t":"2026-10-20T16:05:00Z","v":403,"vw":241.582222},{"c":241.285,"h":241.285,"l":241.285,"n":10,"o":241.285,"t":"2026-10-20T16:10:00Z","v":94,"vw":241.285},{"c":240.66,"h":241.1,"l":240.66,"n":67,"o":241.1,"t":"2026-10-20T16:15:00Z","v":1369,"vw":240.908595},{"c":241.53,"h":241.53,"l":241.07,"n":86,"o":241.19,"t":"2026-10-20T16:20:00Z","v":1115,"vw":241.321847},{"c":241.68,"h":241.685,"l":241.68,"n":11,"o":241.685,"t":"2026-10-20T16:25:00Z","v":159,"vw":241.683037},{"c":242.11,"h":242.11,"l":242.09,"n":33,"o":242.09,"t":"2026-10-20T16:30:00Z","v":344,"vw":242.104286},{"c":242.31,"h":242.33,"l":242.31,"n":18,"o":242.33,"t":"2026-10-20T16:35:00Z","v":326,"vw":242.319418},{"c":242.62,"h":242.62,"l":242.62,"n":12,"o":242.62,"t":"2026-10-20T16:40:00Z","v":132,"vw":242.62},{"c":242.1,"h":242.31,"l":242.1,"n":24,"o":242.31,"t":"2026-10-20T16:45:00Z","v":292,"vw":242.248686},{"c":241.55,"h":242.01,"l":241.55,"n":69,"o":242.01,"t":"2026-10-20T16:50:00Z","v":775,"vw":241.64413},{"c":241.96,"h":241.96,"l":241.96,"n":12,"o":241.96,"t":"2026-10-20T17:00:00Z","v":205,"vw":241.96},{"c":241.64,"h":241.73,"l":241.64,"n":27,"o":241.72,"t":"2026-10-20T17:05:00Z","v":435,"vw":241.701395},{"c":241.11,"h":241.635,"l":241.11,"n":55,"o":241.635,"t":"2026-10-20T17:10:00Z","v":890,"vw":241.237782},{"c":240.6782,"h":241.45,"l":240.6782,"n":36,"o":240.915,"t":"2026-10-20T17:15:00Z","v":428,"vw":240.96902},{"c":240.525,"h":240.58,"l":240.505,"n":72,"o":240.505,"t":"2026-10-20T17:20:00Z","v":2586,"vw":240.52244},{"c":241.1,"h":241.1,"l":240.41,"n":140,"o":240.41,"t":"2026-10-20T17:30:00Z","v":1797,"vw":240.782628},{"c":241.145,"h":241.185,"l":241.145,"n":28,"o":241.185,"t":"2026-10-20T17:35:00Z","v":310,"vw":241.165},{"c":241.18,"h":241.18,"l":241.18,"n":16,"o":241.18,"t":"2026-10-20T17:40:00Z","v":174,"vw":241.18},{"c":241.08,"h":241.08,"l":241.08,"n":6,"o":241.08,"t":"2026-10-20T17:45:00Z","v":81,"vw":241.08},{"c":241.565,"h":241.565,"l":241.31,"n":54,"o":241.41,"t":"2026-10-20T17:50:00Z","v":934,"vw":241.434035},{"c":241.505,"h":241.505,"l":241.44,"n":29,"o":241.44,"t":"2026-10-20T17:55:00Z","v":250,"vw":241.46373},{"c":241.93,"h":241.93,"l":241.58,"n":32,"o":241.58,"t":"2026-10-20T18:00:00Z","v":397,"vw":241.631661},{"c":241.36,"h":241.435,"l":241.36,"n":45,"o":241.435,"t":"2026-10-20T18:10:00Z","v":492,"vw":241.400891},{"c":241.4325,"h":241.4325,"l":241.4325,"n":10,"o":241.4325,"t":"2026-10-20T18:15:00Z","v":97,"vw":241.4325},{"c":241.38,"h":241.38,"l":241.38,"n":8,"o":241.38,"t":"2026-10-20T18:20:00Z","v":89,"vw":241.38},{"c":240.74,"h":241.19,"l":240.74,"n":64,"o":241.19,"t":"2026-10-20T18:25:00Z","v":772,"vw":241.037117},{"c":241.135,"h":241.135,"l":241.135,"n":7,"o":241.135,"t":"2026-10-20T18:30:00Z","v":91,"vw":241.135},{"c":240.82,"h":240.95,"l":240.7425,"n":40,"o":240.95,"t":"2026-10-20T18:35:00Z","v":561,"vw":240.873667},{"c":240.8,"h":241.025,"l":240.6,"n":151,"o":240.7825,"t":"2026-10-20T18:40:00Z","v":3656,"vw":240.857689},{"c":240.8925,"h":241.22,"l":240.88,"n":21,"o":240.88,"t":"2026-10-20T18:45:00Z","v":492,"vw":240.925825},{"c":241.1175,"h":241.1175,"l":240.76,"n":56,"o":240.845,"t":"2026-10-20T18:50:00Z","v":512,"vw":240.919663},{"c":240.975,"h":240.975,"l":240.975,"n":19,"o":240.975,"t":"2026-10-20T18:55:00Z","v":321,"vw":240.975},{"c":240.87,"h":241,"l":240.69,"n":131,"o":241,"t":"2026-10-20T19:00:00Z","v":2370,"vw":240.903809},{"c":241.02,"h":241.13,"l":240.875,"n":30,"o":240.875,"t":"2026-10-20T19:05:00Z","v":350,"vw":240.985802},{"c":241.22,"h":241.25,"l":240.69,"n":70,"o":240.69,"t":"2026-10-20T19:10:00Z","v":659,"vw":241.016382},{"c":241.14,"h":241.375,"l":240.96,"n":112,"o":241.14,"t":"2026-10-20T19:15:00Z","v":1467,"vw":241.182629},{"c":241.42,"h":241.56,"l":241.135,"n":64,"o":241.135,"t":"2026-10-20T19:20:00Z","v":935,"vw":241.430023},{"c":241.41,"h":241.41,"l":241.41,"n":8,"o":241.41,"t":"2026-10-20T19:25:00Z","v":88,"vw":241.41},{"c":241.44,"h":241.55,"l":241.44,"n":55,"o":241.52,"t":"2026-10-20T19:30:00Z","v":696,"vw":241.500655},{"c":241.11,"h":241.42,"l":241.11,"n":53,"o":241.42,"t":"2026-10-20T19:35:00Z","v":574,"vw":241.366667},{"c":242.01,"h":242.19,"l":241.42,"n":158,"o":241.42,"t":"2026-10-20T19:40:00Z","v":2604,"vw":241.733848},{"c":242.28,"h":242.28,"l":242.02,"n":106,"o":242.07,"t":"2026-10-20T19:45:00Z","v":1389,"vw":242.103175},{"c":242.285,"h":242.43,"l":242.2,"n":127,"o":242.335,"t":"2026-10-20T19:50:00Z","v":3365,"vw":242.284696},{"c":243.21,"h":243.23,"l":241.77,"n":751,"o":242.29,"t":"2026-10-20T19:55:00Z","v":17600,"vw":242.839751},{"c":243.02,"h":243.02,"l":243.02,"n":46,"o":243.02,"t":"2026-10-20T20:00:00Z","v":24331,"vw":243.02},{"c":243.02,"h":243.02,"l":243.02,"n":2,"o":243.02,"t":"2026-10-20T20:20:00Z","v":9666,"vw":243.02},{"c":243.02,"h":243.02,"l":243.02,"n":1,"o":243.02,"t":"2026-10-20T20:30:00Z","v":43,"vw":243.02},{"c":244.51,"h":244.51,"l":243.31,"n":19,"o":243.48,"t":"2026-10-20T21:10:00Z","v":1848,"vw":243.684518},{"c":244,"h":244,"l":244,"n":2,"o":244,"t":"2026-10-20T21:15:00Z","v":96,"vw":244},{"c":244.44,"h":244.44,"l":244.44,"n":89,"o":244.44,"t":"2026-10-20T21:20:00Z","v":347,"vw":244.44},{"c":245.01,"h":245.01,"l":245.01,"n":37,"o":245.01,"t":"2026-10-20T21:25:00Z","v":318,"vw":245.01},{"c":249.5,"h":250.52,"l":245.9461,"n":82,"o":247.22,"t":"2026-10-21T13:30:00Z","v":2652,"vw":248.095126},{"c":245.63,"h":249.04,"l":244.04,"n":897,"o":244.85,"t":"2026-10-21T13:35:00Z","v":15172,"vw":245.664045},{"c":246.645,"h":247.1575,"l":245.3375,"n":198,"o":245.65,"t":"2026-10-21T13:40:00Z","v":3737,"vw":245.940424},{"c":245.735,"h":246.805,"l":245.45,"n":72,"o":246.805,"t":"2026-10-21T13:45:00Z","v":788,"vw":246.035601},{"c":246.445,"h":246.445,"l":246.445,"n":9,"o":246.445,"t":"2026-10-21T13:50:00Z","v":84,"vw":246.445},{"c":245.75,"h":245.75,"l":245.6975,"n":16,"o":245.6975,"t":"2026-10-21T13:55:00Z","v":160,"vw":245.719149},{"c":243.445,"h":244.84,"l":243.265,"n":79,"o":244.84,"t":"2026-10-21T14:00:00Z","v":1155,"vw":244.143338},{"c":242.245,"h":242.91,"l":242.245,"n":34,"o":242.91,"t":"2026-10-21T14:05:00Z","v":575,"vw":242.329048},{"c":242,"h":243.01,"l":242,"n":98,"o":242.245,"t":"2026-10-21T14:10:00Z","v":916,"vw":242.540229},{"c":242.5199,"h":242.52,"l":241.595,"n":18,"o":241.595,"t":"2026-10-21T14:15:00Z","v":578,"vw":241.899051},{"c":239.975,"h":240.67,"l":239.57,"n":78,"o":240.67,"t":"2026-10-21T14:20:00Z","v":1494,"vw":240.02771},{"c":238.78,"h":240.3,"l":238.78,"n":112,"o":239.965,"t":"2026-10-21T14:25:00Z","v":1710,"vw":239.187368},{"c":238.87,"h":239.4699,"l":238.825,"n":58,"o":239.4699,"t":"2026-10-21T14:30:00Z","v":1129,"vw":239.155101},{"c":237.46,"h":238.04,"l":237.4,"n":59,"o":238.02,"t":"2026-10-21T14:35:00Z","v":1412,"vw":237.733687},{"c":236.88,"h":237.25,"l":236.81,"n":121,"o":237.2,"t":"2026-10-21T14:40:00Z","v":2008,"vw":236.997236},{"c":237.08,"h":237.08,"l":236.59,"n":78,"o":236.67,"t":"2026-10-21T14:45:00Z","v":1142,"vw":236.788428},{"c":236.38,"h":237.095,"l":236.38,"n":83,"o":237.09,"t":"2026-10-21T14:50:00Z","v":925,"vw":236.722979},{"c":236.075,"h":236.075,"l":235.76,"n":25,"o":235.76,"t":"2026-10-21T14:55:00Z","v":219,"vw":235.949},{"c":236.61,"h":236.61,"l":236.095,"n":121,"o":236.095,"t":"2026-10-21T15:00:00Z","v":1824,"vw":236.242918},{"c":235.64,"h":236.455,"l":235.15,"n":140,"o":236.455,"t":"2026-10-21T15:05:00Z","v":1729,"vw":235.817035},{"c":235.365,"h":235.365,"l":235.365,"n":8,"o":235.365,"t":"2026-10-21T15:10:00Z","v":136,"vw":235.365},{"c":235.32,"h":235.32,"l":235.32,"n":14,"o":235.32,"t":"2026-10-21T15:15:00Z","v":313,"vw":235.32},{"c":235.43,"h":235.675,"l":235.37,"n":67,"o":235.675,"t":"2026-10-21T15:20:00Z","v":878,"vw":235.496773},{"c":236.24,"h":236.24,"l":235.42,"n":70,"o":235.42,"t":"2026-10-21T15:25:00Z","v":1114,"vw":235.619268},{"c":236.925,"h":236.97,"l":236.92,"n":19,"o":236.92,"t":"2026-10-21T15:30:00Z","v":461,"vw":236.928784},{"c":236.15,"h":236.42,"l":235.83,"n":107,"o":236.36,"t":"2026-10-21T15:40:00Z","v":1261,"vw":236.167409},{"c":235.9,"h":235.92,"l":235.9,"n":14,"o":235.92,"t":"2026-10-21T15:45:00Z","v":174,"vw":235.910909},{"c":235.95,"h":236.17,"l":235.95,"n":37,"o":236.08,"t":"2026-10-21T15:50:00Z","v":602,"vw":236.021037},{"c":236.335,"h":236.45,"l":236.19,"n":68,"o":236.19,"t":"2026-10-21T15:55:00Z","v":652,"vw":236.303636},{"c":236.2999,"h":236.2999,"l":235.6041,"n":40,"o":235.96,"t":"2026-10-21T16:00:00Z","v":1133,"vw":235.995019},{"c":235.51,"h":235.52,"l":235.51,"n":19,"o":235.52,"t":"2026-10-21T16:05:00Z","v":239,"vw":235.517778},{"c":235.37,"h":235.37,"l":235.1,"n":18,"o":235.1,"t":"2026-10-21T16:10:00Z","v":351,"vw":235.325},{"c":235,"h":235.45,"l":235,"n":49,"o":235.45,"t":"2026-10-21T16:15:00Z","v":746,"vw":235.149515},{"c":234.25,"h":235.08,"l":234.07,"n":168,"o":234.9,"t":"2026-10-21T16:20:00Z","v":2471,"vw":234.496815},{"c":234.0375,"h":234.7,"l":233.88,"n":227,"o":234.27,"t":"2026-10-21T16:25:00Z","v":9278,"vw":234.289737},{"c":233.58,"h":234.07,"l":233.58,"n":63,"o":234.07,"t":"2026-10-21T16:30:00Z","v":951,"vw":233.897866},{"c":234.09,"h":234.09,"l":232.77,"n":161,"o":233.475,"t":"2026-10-21T16:35:00Z","v":3344,"vw":233.197159},{"c":233.445,"h":234.04,"l":233.445,"n":22,"o":234.04,"t":"2026-10-21T16:40:00Z","v":888,"vw":233.785166},{"c":233.05,"h":233.495,"l":232.7,"n":48,"o":233.405,"t":"2026-10-21T16:45:00Z","v":1174,"vw":233.387246},{"c":231.635,"h":233.095,"l":231.635,"n":124,"o":233.095,"t":"2026-10-21T16:50:00Z","v":1490,"vw":232.062426},{"c":232.28,"h":232.45,"l":231.63,"n":73,"o":231.655,"t":"2026-10-21T16:55:00Z","v":1537,"vw":232.004887},{"c":232.01,"h":232.235,"l":231.98,"n":40,"o":232.235,"t":"2026-10-21T17:00:00Z","v":732,"vw":232.042338},{"c":232.33,"h":232.51,"l":231.94,"n":100,"o":232.03,"t":"2026-10-21T17:05:00Z","v":1435,"vw":232.25086},{"c":232.33,"h":232.69,"l":232.33,"n":27,"o":232.405,"t":"2026-10-21T17:10:00Z","v":289,"vw":232.512865},{"c":232.49,"h":232.49,"l":232.33,"n":41,"o":232.33,"t":"2026-10-21T17:15:00Z","v":423,"vw":232.444286},{"c":233.36,"h":233.36,"l":232.625,"n":176,"o":232.69,"t":"2026-10-21T17:20:00Z","v":6417,"vw":232.85185},{"c":232.28,"h":233.49,"l":232.28,"n":104,"o":233.44,"t":"2026-10-21T17:25:00Z","v":2163,"vw":232.729336},{"c":232.34,"h":232.34,"l":232.13,"n":15,"o":232.13,"t":"2026-10-21T17:30:00Z","v":254,"vw":232.19},{"c":231.5,"h":232.12,"l":231.5,"n":143,"o":231.99,"t":"2026-10-21T17:35:00Z","v":1637,"vw":231.883388},{"c":231.72,"h":231.88,"l":231.575,"n":51,"o":231.87,"t":"2026-10-21T17:40:00Z","v":768,"vw":231.817397},{"c":231.51,"h":231.705,"l":231.51,"n":52,"o":231.685,"t":"2026-10-21T17:45:00Z","v":897,"vw":231.646158},{"c":231.39,"h":231.71,"l":231.39,"n":78,"o":231.71,"t":"2026-10-21T17:50:00Z","v":868,"vw":231.530669},{"c":230.8,"h":230.99,"l":230.41,"n":295,"o":230.99,"t":"2026-10-21T17:55:00Z","v":5016,"vw":230.838012},{"c":230.26,"h":230.89,"l":229.2356,"n":203,"o":230.89,"t":"2026-10-21T18:00:00Z","v":3885,"vw":230.323576},{"c":230.49,"h":230.49,"l":230.26,"n":73,"o":230.26,"t":"2026-10-21T18:05:00Z","v":779,"vw":230.311197},{"c":229.46,"h":230.21,"l":229.3,"n":114,"o":230.21,"t":"2026-10-21T18:10:00Z","v":1286,"vw":229.836641},{"c":229.61,"h":229.87,"l":229.5,"n":76,"o":229.5,"t":"2026-10-21T18:15:00Z","v":897,"vw":229.691239},{"c":230.18,"h":230.18,"l":230.02,"n":62,"o":230.02,"t":"2026-10-21T18:20:00Z","v":898,"vw":230.101282},{"c":229.68,"h":230.35,"l":229.65,"n":123,"o":230.35,"t":"2026-10-21T18:25:00Z","v":2275,"vw":229.801634},{"c":229.4,"h":229.72,"l":229.4,"n":93,"o":229.72,"t":"2026-10-21T18:30:00Z","v":3691,"vw":229.497561},{"c":229.265,"h":229.42,"l":229.0299,"n":81,"o":229.185,"t":"2026-10-21T18:35:00Z","v":2123,"vw":229.228442},{"c":229.29,"h":229.52,"l":229.29,"n":63,"o":229.31,"t":"2026-10-21T18:40:00Z","v":881,"vw":229.335091},{"c":229.29,"h":229.395,"l":229.01,"n":72,"o":229.21,"t":"2026-10-21T18:45:00Z","v":900,"vw":229.226077},{"c":229.29,"h":229.29,"l":229.29,"n":17,"o":229.29,"t":"2026-10-21T18:50:00Z","v":390,"vw":229.29},{"c":226.5,"h":229.03,"l":226.355,"n":329,"o":229,"t":"2026-10-21T18:55:00Z","v":7736,"vw":227.428875},{"c":226.065,"h":226.71,"l":225.68,"n":240,"o":226.35,"t":"2026-10-21T19:00:00Z","v":6779,"vw":226.057283},{"c":226.29,"h":226.73,"l":225.58,"n":194,"o":225.99,"t":"2026-10-21T19:05:00Z","v":2219,"vw":226.337064},{"c":226.92,"h":226.92,"l":225.805,"n":88,"o":225.87,"t":"2026-10-21T19:10:00Z","v":1323,"vw":226.297946},{"c":226.18,"h":226.87,"l":226.18,"n":102,"o":226.68,"t":"2026-10-21T19:15:00Z","v":1137,"vw":226.720177},{"c":226.2,"h":226.65,"l":226.1,"n":90,"o":226.5,"t":"2026-10-21T19:20:00Z","v":1750,"vw":226.363701},{"c":225.8397,"h":226.38,"l":225.51,"n":209,"o":226.38,"t":"2026-10-21T19:25:00Z","v":2445,"vw":225.998392},{"c":225.81,"h":226.04,"l":225.53,"n":255,"o":225.53,"t":"2026-10-21T19:30:00Z","v":3111,"vw":225.762814},{"c":225.8,"h":226.42,"l":225.59,"n":163,"o":225.59,"t":"2026-10-21T19:35:00Z","v":2555,"vw":226.099092},{"c":225.81,"h":225.81,"l":225.25,"n":189,"o":225.56,"t":"2026-10-21T19:40:00Z","v":2401,"vw":225.408745},{"c":226.52,"h":226.52,"l":225.43,"n":232,"o":225.89,"t":"2026-10-21T19:45:00Z","v":2789,"vw":225.936673},{"c":226.155,"h":226.89,"l":225.85,"n":331,"o":226.68,"t":"2026-10-21T19:50:00Z","v":6368,"vw":226.474933},{"c":224.94,"h":226.48,"l":224.65,"n":1223,"o":226.29,"t":"2026-10-21T19:55:00Z","v":20751,"vw":225.47093},{"c":224.85,"h":224.85,"l":224.85,"n":30,"o":224.85,"t":"2026-10-21T20:00:00Z","v":38006,"vw":224.85},{"c":224.85,"h":224.85,"l":224.85,"n":5,"o":224.85,"t":"2026-10-21T20:15:00Z","v":86,"vw":224.85},{"c":226.25,"h":226.25,"l":226,"n":2,"o":226,"t":"2026-10-21T21:55:00Z","v":200,"vw":226.125},{"c":224.51,"h":224.51,"l":224.51,"n":6,"o":224.51,"t":"2026-10-22T08:30:00Z","v":308,"vw":224.51},{"c":228.188,"h":228.188,"l":228.188,"n":1,"o":228.188,"t":"2026-10-22T13:10:00Z","v":54,"vw":228.188},{"c":230.33,"h":230.33,"l":226,"n":100,"o":226,"t":"2026-10-22T13:30:00Z","v":7703,"vw":227.646527},{"c":231.11,"h":232.23,"l":230.97,"n":98,"o":230.97,"t":"2026-10-22T13:35:00Z","v":2954,"vw":231.415959},{"c":233.75,"h":233.79,"l":230.84,"n":57,"o":230.84,"t":"2026-10-22T13:40:00Z","v":2885,"vw":232.356498},{"c":235.78,"h":235.87,"l":235.43,"n":36,"o":235.495,"t":"2026-10-22T13:45:00Z","v":384,"vw":235.691787},{"c":234.07,"h":236.77,"l":234.07,"n":75,"o":236.47,"t":"2026-10-22T13:50:00Z","v":1175,"vw":234.894322},{"c":235.13,"h":235.5,"l":234.555,"n":110,"o":234.555,"t":"2026-10-22T14:00:00Z","v":2164,"vw":235.154172},{"c":234.93,"h":235.89,"l":234.789,"n":119,"o":235.84,"t":"2026-10-22T14:05:00Z","v":2300,"vw":235.236261},{"c":235.56,"h":237.0399,"l":235.44,"n":173,"o":235.87,"t":"2026-10-22T14:10:00Z","v":1080,"vw":235.736797},{"c":236,"h":237,"l":236,"n":449,"o":236.51,"t":"2026-10-22T14:15:00Z","v":7157,"vw":236.380435},{"c":238,"h":238.19,"l":236.3,"n":1283,"o":236.42,"t":"2026-10-22T14:20:00Z","v":12851,"vw":237.173266},{"c":238.02,"h":238.065,"l":237.41,"n":56,"o":237.53,"t":"2026-10-22T14:25:00Z","v":925,"vw":237.647726},{"c":235.955,"h":237.755,"l":235.955,"n":268,"o":237.755,"t":"2026-10-22T14:30:00Z","v":11476,"vw":236.797463},{"c":237.01,"h":237.01,"l":235.88,"n":149,"o":235.96,"t":"2026-10-22T14:35:00Z","v":10559,"vw":236.045},{"c":237.52,"h":237.73,"l":236.99,"n":100,"o":237.005,"t":"2026-10-22T14:40:00Z","v":2449,"vw":237.411042},{"c":237.33,"h":238.25,"l":237.33,"n":91,"o":237.7,"t":"2026-10-22T14:45:00Z","v":1166,"vw":237.833058},{"c":237.665,"h":237.94,"l":237.61,"n":84,"o":237.69,"t":"2026-10-22T14:50:00Z","v":1193,"vw":237.685064},{"c":237.58,"h":237.58,"l":237.45,"n":50,"o":237.45,"t":"2026-10-22T14:55:00Z","v":839,"vw":237.496466},{"c":237.345,"h":238.23,"l":236.635,"n":151,"o":238.23,"t":"2026-10-22T15:00:00Z","v":3288,"vw":237.372152},{"c":236.77,"h":237.345,"l":236.7099,"n":38,"o":237.345,"t":"2026-10-22T15:05:00Z","v":581,"vw":236.969084},{"c":237.24,"h":237.36,"l":236.99,"n":30,"o":237.36,"t":"2026-10-22T15:10:00Z","v":369,"vw":237.24683},{"c":237.89,"h":238.29,"l":237.705,"n":73,"o":237.9,"t":"2026-10-22T15:15:00Z","v":806,"vw":237.932154},{"c":238.2,"h":238.74,"l":237.91,"n":60,"o":237.91,"t":"2026-10-22T15:20:00Z","v":1020,"vw":238.495914},{"c":238.29,"h":238.87,"l":238.2,"n":133,"o":238.75,"t":"2026-10-22T15:25:00Z","v":2573,"vw":238.474294},{"c":239.51,"h":239.51,"l":238.87,"n":59,"o":238.87,"t":"2026-10-22T15:30:00Z","v":712,"vw":239.15125},{"c":239.655,"h":240.015,"l":239.51,"n":50,"o":239.51,"t":"2026-10-22T15:35:00Z","v":587,"vw":239.885718},{"c":239.705,"h":240.25,"l":239.2991,"n":90,"o":239.2991,"t":"2026-10-22T15:40:00Z","v":1466,"vw":239.777033},{"c":240.9775,"h":240.9775,"l":240.1,"n":147,"o":240.1,"t":"2026-10-22T15:45:00Z","v":1627,"vw":240.536501},{"c":241.93,"h":241.93,"l":241.07,"n":57,"o":241.07,"t":"2026-10-22T15:50:00Z","v":363,"vw":241.5},{"c":241.895,"h":241.94,"l":241.7,"n":130,"o":241.725,"t":"2026-10-22T15:55:00Z","v":1656,"vw":241.811231},{"c":241.8501,"h":242.68,"l":241.61,"n":139,"o":241.63,"t":"2026-10-22T16:00:00Z","v":2888,"vw":242.196879},{"c":241.565,"h":242.5,"l":241.565,"n":89,"o":242.5,"t":"2026-10-22T16:05:00Z","v":1686,"vw":242.295542},{"c":241.385,"h":241.555,"l":241.385,"n":60,"o":241.555,"t":"2026-10-22T16:10:00Z","v":762,"vw":241.440909},{"c":241.67,"h":241.68,"l":241.2401,"n":57,"o":241.6312,"t":"2026-10-22T16:15:00Z","v":1145,"vw":241.568169},{"c":241.365,"h":241.8,"l":240.89,"n":106,"o":241.8,"t":"2026-10-22T16:20:00Z","v":1746,"vw":241.53205},{"c":242.03,"h":242.03,"l":241.1097,"n":77,"o":241.44,"t":"2026-10-22T16:25:00Z","v":1894,"vw":241.425587},{"c":241.27,"h":241.62,"l":241.27,"n":24,"o":241.62,"t":"2026-10-22T16:35:00Z","v":511,"vw":241.381538},{"c":240.635,"h":241.22,"l":240.335,"n":123,"o":241.19,"t":"2026-10-22T16:40:00Z","v":3090,"vw":240.782873},{"c":241.175,"h":241.175,"l":240.72,"n":54,"o":241,"t":"2026-10-22T16:45:00Z","v":1065,"vw":240.975876},{"c":241.21,"h":241.21,"l":241.16,"n":25,"o":241.16,"t":"2026-10-22T16:50:00Z","v":289,"vw":241.194733},{"c":241,"h":241.71,"l":241,"n":62,"o":241.71,"t":"2026-10-22T17:00:00Z","v":707,"vw":241.284546},{"c":241.03,"h":241.03,"l":241.03,"n":20,"o":241.03,"t":"2026-10-22T17:05:00Z","v":348,"vw":241.03},{"c":240.9475,"h":241.2,"l":240.9,"n":88,"o":240.97,"t":"2026-10-22T17:10:00Z","v":908,"vw":241.056316},{"c":241.27,"h":241.27,"l":240.88,"n":63,"o":240.88,"t":"2026-10-22T17:15:00Z","v":809,"vw":241.150263},{"c":241.275,"h":241.66,"l":241.25,"n":113,"o":241.31,"t":"2026-10-22T17:20:00Z","v":1546,"vw":241.376145},{"c":242.575,"h":242.98,"l":241.405,"n":262,"o":241.405,"t":"2026-10-22T17:25:00Z","v":12959,"vw":241.722959},{"c":242.78,"h":242.785,"l":242.3,"n":76,"o":242.3,"t":"2026-10-22T17:30:00Z","v":10407,"vw":242.634851},{"c":242.9,"h":242.95,"l":242.75,"n":138,"o":242.785,"t":"2026-10-22T17:35:00Z","v":2405,"vw":242.842775},{"c":242.8,"h":242.86,"l":242.57,"n":84,"o":242.86,"t":"2026-10-22T17:40:00Z","v":1130,"vw":242.663165},{"c":242.86,"h":243.21,"l":242.86,"n":13,"o":243.21,"t":"2026-10-22T17:45:00Z","v":189,"vw":242.96},{"c":242.45,"h":242.5225,"l":242.45,"n":82,"o":242.5225,"t":"2026-10-22T17:55:00Z","v":851,"vw":242.476132},{"c":243.165,"h":243.165,"l":241.79,"n":261,"o":242.63,"t":"2026-10-22T18:00:00Z","v":6596,"vw":242.159377},{"c":243.24,"h":243.24,"l":243.1825,"n":35,"o":243.1825,"t":"2026-10-22T18:05:00Z","v":464,"vw":243.198929},{"c":243.03,"h":243.29,"l":242.88,"n":103,"o":243.245,"t":"2026-10-22T18:10:00Z","v":1211,"vw":243.08354},{"c":244.245,"h":244.245,"l":243.26,"n":169,"o":243.26,"t":"2026-10-22T18:15:00Z","v":2628,"vw":243.702438},{"c":243.6875,"h":244.515,"l":243.435,"n":146,"o":244.28,"t":"2026-10-22T18:20:00Z","v":3294,"vw":243.748743},{"c":243.695,"h":243.695,"l":242.92,"n":194,"o":243.22,"t":"2026-10-22T18:25:00Z","v":5460,"vw":243.260659},{"c":243.89,"h":243.89,"l":243.46,"n":96,"o":243.46,"t":"2026-10-22T18:30:00Z","v":1223,"vw":243.700463},{"c":242.01,"h":244.075,"l":241.395,"n":178,"o":244.075,"t":"2026-10-22T18:35:00Z","v":5626,"vw":242.882315},{"c":241.84,"h":241.84,"l":241.425,"n":70,"o":241.64,"t":"2026-10-22T18:40:00Z","v":751,"vw":241.648247},{"c":242.955,"h":243.49,"l":241.976,"n":124,"o":241.976,"t":"2026-10-22T18:45:00Z","v":1353,"vw":242.450481},{"c":241.99,"h":242.35,"l":241.86,"n":69,"o":242.35,"t":"2026-10-22T18:50:00Z","v":802,"vw":242.157},{"c":241.53,"h":241.575,"l":241.42,"n":168,"o":241.51,"t":"2026-10-22T18:55:00Z","v":1370,"vw":241.503461},{"c":241.41,"h":241.45,"l":240.8459,"n":165,"o":241.26,"t":"2026-10-22T19:00:00Z","v":2133,"vw":241.171396},{"c":241.51,"h":241.695,"l":241.475,"n":91,"o":241.69,"t":"2026-10-22T19:05:00Z","v":1350,"vw":241.526292},{"c":241.74,"h":241.77,"l":241.175,"n":103,"o":241.62,"t":"2026-10-22T19:10:00Z","v":1367,"vw":241.554271},{"c":241.545,"h":242.055,"l":241.12,"n":234,"o":241.73,"t":"2026-10-22T19:15:00Z","v":4437,"vw":241.348816},{"c":241.865,"h":242,"l":241.865,"n":74,"o":242,"t":"2026-10-22T19:20:00Z","v":649,"vw":241.906538},{"c":242.66,"h":242.66,"l":241.82,"n":234,"o":241.86,"t":"2026-10-22T19:25:00Z","v":3637,"vw":242.033752},{"c":242.58,"h":242.86,"l":242.491,"n":128,"o":242.795,"t":"2026-10-22T19:30:00Z","v":1895,"vw":242.689686},{"c":242.514,"h":242.74,"l":242.231,"n":94,"o":242.6,"t":"2026-10-22T19:35:00Z","v":1487,"vw":242.501874},{"c":242.65,"h":243.255,"l":242.56,"n":188,"o":243.08,"t":"2026-10-22T19:40:00Z","v":3934,"vw":242.787023},{"c":243.02,"h":243.21,"l":242.44,"n":223,"o":242.575,"t":"2026-10-22T19:45:00Z","v":6271,"vw":242.631861},{"c":243.02,"h":243.27,"l":242.66,"n":354,"o":243.02,"t":"2026-10-22T19:50:00Z","v":7308,"vw":242.91113},{"c":242.83,"h":243.45,"l":242.53,"n":1113,"o":243.0325,"t":"2026-10-22T19:55:00Z","v":26302,"vw":243.00143},{"c":242.79,"h":242.93,"l":242.79,"n":33,"o":242.93,"t":"2026-10-22T20:00:00Z","v":40676,"vw":242.791191},{"c":242.79,"h":242.79,"l":242.79,"n":1,"o":242.79,"t":"2026-10-22T20:30:00Z","v":160,"vw":242.79}],"history":[{"c":349.74,"h":363.5,"l":349.72,"n":5999,"o":362.73,"t":"2024-10-21T04:00:00Z","v":120566,"vw":351.952533},{"c":344.69,"h":351.0275,"l":344.38,"n":5518,"o":348.53,"t":"2024-10-22T04:00:00Z","v":98673,"vw":346.173391},{"c":348.88,"h":354.315,"l":345.28,"n":7599,"o":345.28,"t":"2024-10-23T04:00:00Z","v":124256,"vw":349.251811},{"c":350.59,"h":354.22,"l":346.0801,"n":5638,"o":351.74,"t":"2024-10-24T04:00:00Z","v":108899,"vw":350.353459},{"c":346.57,"h":350.46,"l":344.92,"n":5882,"o":350.46,"t":"2024-10-25T04:00:00Z","v":92566,"vw":347.157157},{"c":352.85,"h":354.605,"l":349.66,"n":7103,"o":349.66,"t":"2024-10-28T04:00:00Z","v":180176,"vw":352.444587},{"c":355.02,"h":357.975,"l":348,"n":9183,"o":348.75,"t":"2024-10-29T04:00:00Z","v":213421,"vw":353.709231},{"c":377.91,"h":390.83,"l":360,"n":10985,"o":361.67,"t":"2024-10-30T04:00:00Z","v":261528,"vw":376.409339},{"c":364.32,"h":376.45,"l":364.32,"n":8842,"o":376.45,"t":"2024-10-31T04:00:00Z","v":207672,"vw":368.96543},{"c":362.34,"h":368.19,"l":360.21,"n":8224,"o":363.8,"t":"2024-11-01T04:00:00Z","v":136270,"vw":362.856543},{"c":368.18,"h":369.11,"l":359.77,"n":6752,"o":359.77,"t":"2024-11-04T05:00:00Z","v":116713,"vw":367.121585},{"c":376.41,"h":376.71,"l":364.69,"n":5696,"o":364.69,"t":"2024-11-05T05:00:00Z","v":105322,"vw":373.525197},{"c":407.38,"h":413.21,"l":393.57,"n":11266,"o":394.47,"t":"2024-11-06T05:00:00Z","v":245989,"vw":407.459442},{"c":402.79,"h":413.36,"l":402.59,"n":7485,"o":405.22,"t":"2024-11-07T05:00:00Z","v":136246,"vw":405.347842},{"c":402.07,"h":408.5559,"l":399.72,"n":7563,"o":403.61,"t":"2024-11-08T05:00:00Z","v":124778,"vw":403.052814},{"c":412.67,"h":413.8,"l":400.7814,"n":7186,"o":405.01,"t":"2024-11-11T05:00:00Z","v":149721,"vw":411.66265},{"c":405.77,"h":417.98,"l":404.7,"n":5628,"o":414.55,"t":"2024-11-12T05:00:00Z","v":154775,"vw":407.553611},{"c":417.34,"h":421.09,"l":413.47,"n":5395,"o":416.79,"t":"2024-11-13T05:00:00Z","v":108522,"vw":417.595196},{"c":410.96,"h":422.28,"l":408.54,"n":7413,"o":418.88,"t":"2024-11-14T05:00:00Z","v":128097,"vw":413.016818},{"c":414.81,"h":417.03,"l":407.375,"n":5443,"o":413.77,"t":"2024-11-15T05:00:00Z","v":101362,"vw":413.757595},{"c":402.11,"h":417.07,"l":401.77,"n":6049,"o":412.26,"t":"2024-11-18T05:00:00Z","v":150388,"vw":408.483187},{"c":401.25,"h":402.76,"l":395.145,"n":4621,"o":399.02,"t":"2024-11-19T05:00:00Z","v":79275,"vw":400.540222},{"c":401.73,"h":404.13,"l":399.11,"n":5358,"o":402.09,"t":"2024-11-20T05:00:00Z","v":161852,"vw":402.094077},{"c":408.66,"h":411.655,"l":400,"n":7462,"o":405.26,"t":"2024-11-21T05:00:00Z","v":318070,"vw":406.733509},{"c":421.14,"h":422.92,"l":413.06,"n":6206,"o":413.06,"t":"2024-11-22T05:00:00Z","v":85892,"vw":420.187575},{"c":433.21,"h":440.32,"l":425,"n":8634,"o":425,"t":"2024-11-25T05:00:00Z","v":216241,"vw":434.906926},{"c":431.96,"h":432.39,"l":424.16,"n":8117,"o":427.92,"t":"2024-11-26T05:00:00Z","v":178468,"vw":428.377252},{"c":427.76,"h":437.54,"l":423.895,"n":4380,"o":437.24,"t":"2024-11-27T05:00:00Z","v":68349,"vw":428.284529},{"c":425.8,"h":434.48,"l":425.23,"n":2691,"o":430.43,"t":"2024-11-29T05:00:00Z","v":47696,"vw":426.417025},{"c":427.81,"h":431.93,"l":409.6,"n":6550,"o":419.45,"t":"2024-12-02T05:00:00Z","v":111689,"vw":427.897719},{"c":432.02,"h":436.15,"l":425.77,"n":5883,"o":429.86,"t":"2024-12-03T05:00:00Z","v":127733,"vw":431.57107},{"c":435,"h":438.77,"l":431.88,"n":5652,"o":435.29,"t":"2024-12-04T05:00:00Z","v":110217,"vw":435.450814},{"c":428.4,"h":437.02,"l":428.29,"n":5403,"o":436.83,"t":"2024-12-05T05:00:00Z","v":118766,"vw":430.019763},{"c":430.49,"h":435.73,"l":427.75,"n":5530,"o":433.75,"t":"2024-12-06T05:00:00Z","v":80534,"vw":430.964804},{"c":424.69,"h":432.135,"l":424.145,"n":5595,"o":429.64,"t":"2024-12-09T05:00:00Z","v":104968,"vw":426.218139},{"c":424.56,"h":430.44,"l":420.72,"n":5458,"o":430.44,"t":"2024-12-10T05:00:00Z","v":141957,"vw":426.101679},{"c":424.73,"h":429.285,"l":423.93,"n":4493,"o":428.56,"t":"2024-12-11T05:00:00Z","v":117534,"vw":425.274765},{"c":425,"h":427.73,"l":423.145,"n":3679,"o":425.6,"t":"2024-12-12T05:00:00Z","v":65822,"vw":425.095136},{"c":427.1,"h":428.735,"l":420.96,"n":6437,"o":427.95,"t":"2024-12-13T05:00:00Z","v":117296,"vw":425.07068},{"c":427.21,"h":431.825,"l":424.48,"n":5469,"o":427.36,"t":"2024-12-16T05:00:00Z","v":88517,"vw":427.024806},{"c":421.48,"h":428.8648,"l":421.4,"n":6607,"o":423.64,"t":"2024-12-17T05:00:00Z","v":140439,"vw":422.608467},{"c":411.01,"h":428.56,"l":410.99,"n":7805,"o":426.22,"t":"2024-12-18T05:00:00Z","v":252878,"vw":414.659918},{"c":414.9,"h":420.1,"l":411.55,"n":7821,"o":416.55,"t":"2024-12-19T05:00:00Z","v":185807,"vw":414.962191},{"c":419.99,"h":423.91,"l":411.06,"n":6551,"o":411.06,"t":"2024-12-20T05:00:00Z","v":387593,"vw":419.073592},{"c":418.46,"h":423.8579,"l":412.815,"n":6951,"o":416.82,"t":"2024-12-23T05:00:00Z","v":150433,"vw":418.776591},{"c":426.18,"h":426.97,"l":415.8,"n":2507,"o":418.95,"t":"2024-12-24T05:00:00Z","v":38133,"vw":424.407157},{"c":429.29,"h":430.14,"l":422.73,"n":3667,"o":422.73,"t":"2024-12-26T05:00:00Z","v":49667,"vw":428.432309},{"c":423.14,"h":426.1,"l":418.84,"n":4379,"o":425.4,"t":"2024-12-27T05:00:00Z","v":59680,"vw":422.48808},{"c":419.11,"h":423.18,"l":416.8,"n":6022,"o":420,"t":"2024-12-30T05:00:00Z","v":78514,"vw":419.699606},{"c":421.48,"h":428.29,"l":419.99,"n":4638,"o":421.32,"t":"2024-12-31T05:00:00Z","v":83290,"vw":421.88754},{"c":416.25,"h":427.85,"l":416.12,"n":5638,"o":421.58,"t":"2025-01-02T05:00:00Z","v":113593,"vw":420.186824},{"c":418.55,"h":421.53,"l":414.74,"n":5220,"o":414.74,"t":"2025-01-03T05:00:00Z","v":104622,"vw":418.13332},{"c":419.26,"h":426.93,"l":418.49,"n":6013,"o":420.75,"t":"2025-01-06T05:00:00Z","v":109798,"vw":420.377678},{"c":419.6,"h":422.315,"l":415.43,"n":7157,"o":420.79,"t":"2025-01-07T05:00:00Z","v":110986,"vw":418.714468},{"c":420.7,"h":421.435,"l":414.45,"n":5838,"o":414.45,"t":"2025-01-08T05:00:00Z","v":105194,"vw":419.345281},{"c":420.9,"h":421.955,"l":412.58,"n":7369,"o":412.58,"t":"2025-01-10T05:00:00Z","v":128973,"vw":418.982619},{"c":428.28,"h":428.99,"l":417.9,"n":6185,"o":417.9,"t":"2025-01-13T05:00:00Z","v":100914,"vw":426.610441},{"c":436.22,"h":436.69,"l":428.86,"n":6786,"o":430,"t":"2025-01-14T05:00:00Z","v":128202,"vw":433.826783},{"c":446.99,"h":449.56,"l":443.23,"n":6483,"o":447.73,"t":"2025-01-15T05:00:00Z","v":134497,"vw":446.675566},{"c":444.8,"h":446.67,"l":442.555,"n":5420,"o":445.54,"t":"2025-01-16T05:00:00Z","v":75959,"vw":444.88272},{"c":447.66,"h":449.58,"l":444.88,"n":5836,"o":448.03,"t":"2025-01-17T05:00:00Z","v":95888,"vw":447.784952},{"c":447.61,"h":456.68,"l":446.3,"n":6116,"o":450.41,"t":"2025-01-21T05:00:00Z","v":118862,"vw":448.199877},{"c":440.05,"h":447.09,"l":439.22,"n":8121,"o":445.98,"t":"2025-01-22T05:00:00Z","v":135878,"vw":441.504758},{"c":449.55,"h":451.375,"l":437.785,"n":8326,"o":438.99,"t":"2025-01-23T05:00:00Z","v":115698,"vw":448.669677},{"c":449.57,"h":450.66,"l":444.74,"n":5674,"o":447.2,"t":"2025-01-24T05:00:00Z","v":82172,"vw":448.767958},{"c":454.46,"h":458,"l":449.45,"n":8772,"o":450.07,"t":"2025-01-27T05:00:00Z","v":145803,"vw":453.661785},{"c":458.81,"h":458.82,"l":452.77,"n":7960,"o":456.85,"t":"2025-01-28T05:00:00Z","v":137474,"vw":456.660223},{"c":449.45,"h":458.19,"l":437.92,"n":13024,"o":440,"t":"2025-01-29T05:00:00Z","v":285987,"vw":447.097895},{"c":461.94,"h":471.28,"l":456.65,"n":8872,"o":456.65,"t":"2025-01-30T05:00:00Z","v":155422,"vw":461.836558},{"c":456.49,"h":462.93,"l":455.87,"n":7540,"o":458.24,"t":"2025-01-31T05:00:00Z","v":109985,"vw":457.374557},{"c":448.41,"h":453.375,"l":433.67,"n":10514,"o":444.6,"t":"2025-02-03T05:00:00Z","v":197709,"vw":447.68195},{"c":458.32,"h":458.925,"l":446.46,"n":6090,"o":446.46,"t":"2025-02-04T05:00:00Z","v":130403,"vw":456.623612},{"c":471.63,"h":474.86,"l":457.37,"n":7480,"o":464.76,"t":"2025-02-05T05:00:00Z","v":235370,"vw":471.33455},{"c":472.24,"h":489.9862,"l":469.99,"n":5973,"o":475.92,"t":"2025-02-06T05:00:00Z","v":157305,"vw":475.165699},{"c":469.61,"h":477.99,"l":467.99,"n":10150,"o":467.99,"t":"2025-02-07T05:00:00Z","v":204510,"vw":471.027722},{"c":464.81,"h":472.19,"l":464,"n":6714,"o":469.87,"t":"2025-02-10T05:00:00Z","v":119716,"vw":465.670185},{"c":468.54,"h":470.33,"l":463.32,"n":5757,"o":463.54,"t":"2025-02-11T05:00:00Z","v":156892,"vw":467.176153},{"c":473.14,"h":476.29,"l":463.22,"n":7547,"o":463.22,"t":"2025-02-12T05:00:00Z","v":111926,"vw":471.874},{"c":484.08,"h":486.82,"l":474.8433,"n":6527,"o":482.31,"t":"2025-02-13T05:00:00Z","v":120577,"vw":483.136047},{"c":481.31,"h":490.09,"l":479.5,"n":5902,"o":488.62,"t":"2025-02-14T05:00:00Z","v":85448,"vw":483.057946},{"c":477.95,"h":481.75,"l":477.52,"n":6289,"o":481.31,"t":"2025-02-18T05:00:00Z","v":92978,"vw":478.459354},{"c":469.08,"h":474.86,"l":458.93,"n":7032,"o":472.13,"t":"2025-02-19T05:00:00Z","v":166169,"vw":469.799558},{"c":468.42,"h":470,"l":462.56,"n":8411,"o":467.51,"t":"2025-02-20T05:00:00Z","v":230353,"vw":467.9173},{"c":451.16,"h":473.55,"l":450.63,"n":8589,"o":473.55,"t":"2025-02-21T05:00:00Z","v":150860,"vw":455.022367},{"c":451.99,"h":463.94,"l":448.21,"n":6407,"o":451.5,"t":"2025-02-24T05:00:00Z","v":116590,"vw":452.443752},{"c":459.66,"h":465.155,"l":455.02,"n":7204,"o":455.02,"t":"2025-02-25T05:00:00Z","v":107177,"vw":460.40696},{"c":460.54,"h":468.19,"l":460.54,"n":7286,"o":461.66,"t":"2025-02-26T05:00:00Z","v":124525,"vw":462.513666},{"c":454.33,"h":460.61,"l":452.75,"n":6271,"o":459.01,"t":"2025-02-27T05:00:00Z","v":134142,"vw":455.112547},{"c":459.58,"h":462.37,"l":455,"n":6844,"o":456.18,"t":"2025-02-28T05:00:00Z","v":111895,"vw":459.005519},{"c":450.58,"h":463.3,"l":449.7,"n":10078,"o":461.03,"t":"2025-03-03T05:00:00Z","v":188088,"vw":454.448887},{"c":440.56,"h":447.86,"l":431.745,"n":14195,"o":446.28,"t":"2025-03-04T05:00:00Z","v":289319,"vw":438.423493},{"c":445.13,"h":446.125,"l":435.655,"n":9057,"o":439.54,"t":"2025-03-05T05:00:00Z","v":165061,"vw":443.394043},{"c":443.15,"h":452.1171,"l":439.54,"n":9177,"o":439.54,"t":"2025-03-06T05:00:00Z","v":180724,"vw":445.890059},{"c":441.25,"h":444.43,"l":425.965,"n":9734,"o":440.8,"t":"2025-03-07T05:00:00Z","v":247067,"vw":436.853863},{"c":430.63,"h":435.26,"l":422.975,"n":11076,"o":432.91,"t":"2025-03-10T04:00:00Z","v":254346,"vw":430.410492},{"c":433.23,"h":441.6,"l":426.485,"n":9381,"o":432.95,"t":"2025-03-11T04:00:00Z","v":200893,"vw":432.818778},{"c":429.94,"h":438.66,"l":426.76,"n":7739,"o":438.66,"t":"2025-03-12T04:00:00Z","v":164630,"vw":430.989486},{"c":385.24,"h":430.49,"l":383.205,"n":17142,"o":426.76,"t":"2025-03-13T04:00:00Z","v":448576,"vw":398.164704},{"c":385.94,"h":394,"l":381.44,"n":11597,"o":394,"t":"2025-03-14T04:00:00Z","v":217265,"vw":386.759163},{"c":392.18,"h":394.34,"l":382.34,"n":10002,"o":382.34,"t":"2025-03-17T04:00:00Z","v":200438,"vw":391.163052},{"c":390.45,"h":391.72,"l":384.245,"n":9048,"o":387.99,"t":"2025-03-18T04:00:00Z","v":177734,"vw":389.28433},{"c":400.55,"h":401.605,"l":389.11,"n":7821,"o":389.11,"t":"2025-03-19T04:00:00Z","v":140549,"vw":397.819829},{"c":396.3,"h":403.07,"l":393.2399,"n":7977,"o":396.59,"t":"2025-03-20T04:00:00Z","v":148900,"vw":397.816952},{"c":400.34,"h":402.465,"l":389.14,"n":6930,"o":391.9,"t":"2025-03-21T04:00:00Z","v":289318,"vw":398.952588},{"c":418.18,"h":418.21,"l":404.55,"n":8088,"o":407.25,"t":"2025-03-24T04:00:00Z","v":121948,"vw":416.15559},{"c":421.36,"h":421.6915,"l":412.97,"n":6042,"o":414.56,"t":"2025-03-25T04:00:00Z","v":101856,"vw":419.702802},{"c":410,"h":423.88,"l":409.41,"n":7938,"o":423.88,"t":"2025-03-26T04:00:00Z","v":117692,"vw":411.945465},{"c":393.18,"h":406.67,"l":390.96,"n":9014,"o":406.65,"t":"2025-03-27T04:00:00Z","v":251808,"vw":396.234789},{"c":375.96,"h":394.93,"l":373.89,"n":10992,"o":390.73,"t":"2025-03-28T04:00:00Z","v":247579,"vw":376.826638},{"c":381.95,"h":384.99,"l":367.345,"n":7956,"o":370.96,"t":"2025-03-31T04:00:00Z","v":198109,"vw":379.984126},{"c":389.9,"h":391.9,"l":379.99,"n":7430,"o":380.42,"t":"2025-04-01T04:00:00Z","v":156007,"vw":388.520095},{"c":399,"h":400.73,"l":385.71,"n":9046,"o":385.71,"t":"2025-04-02T04:00:00Z","v":244583,"vw":397.476473},{"c":372.3,"h":380.42,"l":361.42,"n":13935,"o":377.97,"t":"2025-04-03T04:00:00Z","v":313944,"vw":372.077288},{"c":382.11,"h":387.61,"l":355.91,"n":15063,"o":358.13,"t":"2025-04-04T04:00:00Z","v":284467,"vw":376.841199},{"c":384.63,"h":402.96,"l":365.2,"n":15713,"o":365.2,"t":"2025-04-07T04:00:00Z","v":313847,"vw":382.111517},{"c":377.01,"h":405.58,"l":371.242,"n":12441,"o":399.4,"t":"2025-04-08T04:00:00Z","v":236014,"vw":383.395382},{"c":416.94,"h":427.34,"l":374.49,"n":13132,"o":374.71,"t":"2025-04-09T04:00:00Z","v":293699,"vw":402.84949},{"c":399.28,"h":402.085,"l":386.655,"n":12089,"o":396.24,"t":"2025-04-10T04:00:00Z","v":207811,"vw":396.405467},{"c":405,"h":407.655,"l":393.5,"n":8459,"o":401.72,"t":"2025-04-11T04:00:00Z","v":164201,"vw":403.426089},{"c":398.68,"h":409.945,"l":387.41,"n":12932,"o":405.58,"t":"2025-04-14T04:00:00Z","v":256132,"vw":397.297371},{"c":395.25,"h":402.08,"l":392.28,"n":7277,"o":397.96,"t":"2025-04-15T04:00:00Z","v":142032,"vw":396.012111},{"c":392.7,"h":397.4,"l":386.6,"n":7679,"o":393.59,"t":"2025-04-16T04:00:00Z","v":164324,"vw":391.791692},{"c":391.38,"h":399.29,"l":390.074,"n":9685,"o":392.35,"t":"2025-04-17T04:00:00Z","v":179431,"vw":393.504251},{"c":386.26,"h":390.71,"l":379.99,"n":7191,"o":390.71,"t":"2025-04-21T04:00:00Z","v":139593,"vw":384.84188},{"c":401.83,"h":402,"l":392.02,"n":7487,"o":393.98,"t":"2025-04-22T04:00:00Z","v":207237,"vw":400.450166},{"c":398.65,"h":425.56,"l":396.35,"n":11402,"o":410.17,"t":"2025-04-23T04:00:00Z","v":209799,"vw":401.994832},{"c":406.77,"h":409.31,"l":397.86,"n":8059,"o":405.84,"t":"2025-04-24T04:00:00Z","v":174394,"vw":405.677391},{"c":406.59,"h":407.6,"l":396.64,"n":8408,"o":397.79,"t":"2025-04-25T04:00:00Z","v":161745,"vw":404.330761},{"c":407.11,"h":411.055,"l":402.96,"n":7540,"o":409.88,"t":"2025-04-28T04:00:00Z","v":147638,"vw":406.747409},{"c":407.53,"h":408.19,"l":399.26,"n":6552,"o":400.09,"t":"2025-04-29T04:00:00Z","v":101305,"vw":405.601},{"c":403.63,"h":403.835,"l":391,"n":7786,"o":400.88,"t":"2025-04-30T04:00:00Z","v":140547,"vw":400.574793},{"c":405.33,"h":412.035,"l":400.0325,"n":5722,"o":404.81,"t":"2025-05-01T04:00:00Z","v":107295,"vw":406.064995},{"c":412.43,"h":415,"l":407.675,"n":5591,"o":410,"t":"2025-05-02T04:00:00Z","v":81215,"vw":412.121985},{"c":411.81,"h":413.67,"l":410.22,"n":5439,"o":411.08,"t":"2025-05-05T04:00:00Z","v":97002,"vw":411.807981},{"c":411.09,"h":413.28,"l":407.17,"n":5354,"o":407.17,"t":"2025-05-06T04:00:00Z","v":112385,"vw":410.832662},{"c":413.11,"h":419.795,"l":408.46,"n":9627,"o":413.49,"t":"2025-05-07T04:00:00Z","v":193918,"vw":415.078587},{"c":429.83,"h":433.82,"l":416.175,"n":9043,"o":418.17,"t":"2025-05-08T04:00:00Z","v":162053,"vw":428.391871},{"c":430.03,"h":431.56,"l":423.59,"n":5633,"o":431.56,"t":"2025-05-09T04:00:00Z","v":74314,"vw":428.910118},{"c":443.54,"h":456.125,"l":439.375,"n":8981,"o":451.39,"t":"2025-05-12T04:00:00Z","v":128965,"vw":444.225465},{"c":448.86,"h":455.21,"l":445.92,"n":7381,"o":447.26,"t":"2025-05-13T04:00:00Z","v":115241,"vw":450.604374},{"c":438.73,"h":451.86,"l":438.73,"n":7222,"o":441.69,"t":"2025-05-14T04:00:00Z","v":137321,"vw":442.394252},{"c":440.86,"h":443.88,"l":437.245,"n":6527,"o":439.09,"t":"2025-05-15T04:00:00Z","v":121242,"vw":440.375052},{"c":444.2,"h":444.98,"l":439.97,"n":4867,"o":441.17,"t":"2025-05-16T04:00:00Z","v":88751,"vw":443.404935},{"c":441.36,"h":444.59,"l":439.25,"n":4455,"o":439.25,"t":"2025-05-19T04:00:00Z","v":131308,"vw":441.369535},{"c":440.92,"h":441.6,"l":437.695,"n":6212,"o":440.87,"t":"2025-05-20T04:00:00Z","v":106456,"vw":440.452743},{"c":431.29,"h":437.03,"l":428.82,"n":6806,"o":435.07,"t":"2025-05-21T04:00:00Z","v":101453,"vw":432.017834},{"c":426.56,"h":431.88,"l":424.34,"n":6430,"o":431.88,"t":"2025-05-22T04:00:00Z","v":161887,"vw":427.01766},{"c":425.94,"h":433.31,"l":416.6,"n":6227,"o":416.6,"t":"2025-05-23T04:00:00Z","v":98252,"vw":424.938052},{"c":434.04,"h":435.42,"l":426.76,"n":5346,"o":432.2,"t":"2025-05-27T04:00:00Z","v":148434,"vw":433.04119},{"c":427.45,"h":434.1665,"l":425.375,"n":6448,"o":434.04,"t":"2025-05-28T04:00:00Z","v":130480,"vw":428.442144},{"c":423.83,"h":428.41,"l":420.31,"n":6702,"o":428.41,"t":"2025-05-29T04:00:00Z","v":92496,"vw":423.698829},{"c":423.92,"h":425.455,"l":421.015,"n":5877,"o":424.01,"t":"2025-05-30T04:00:00Z","v":119273,"vw":423.917456},{"c":420.51,"h":422.625,"l":413.875,"n":7158,"o":422,"t":"2025-06-02T04:00:00Z","v":168420,"vw":419.448928},{"c":429.48,"h":430.64,"l":417.0969,"n":6191,"o":422.39,"t":"2025-06-03T04:00:00Z","v":221903,"vw":428.509737},{"c":421.86,"h":428.56,"l":419.57,"n":5764,"o":426.08,"t":"2025-06-04T04:00:00Z","v":74691,"vw":422.96722},{"c":419.63,"h":425.86,"l":418.14,"n":8640,"o":421.42,"t":"2025-06-05T04:00:00Z","v":188382,"vw":420.929871},{"c":422.89,"h":426.9,"l":418.28,"n":5883,"o":426.9,"t":"2025-06-06T04:00:00Z","v":85214,"vw":422.653568},{"c":430.89,"h":431.99,"l":422.97,"n":6976,"o":422.97,"t":"2025-06-09T04:00:00Z","v":94725,"vw":429.893918},{"c":442.61,"h":443.865,"l":431.915,"n":6191,"o":435.42,"t":"2025-06-10T04:00:00Z","v":107562,"vw":440.909187},{"c":442.58,"h":447.33,"l":438.72,"n":6758,"o":444,"t":"2025-06-11T04:00:00Z","v":119030,"vw":443.394247},{"c":433.72,"h":438.59,"l":433.5,"n":7140,"o":436.64,"t":"2025-06-12T04:00:00Z","v":163265,"vw":434.738889},{"c":424.86,"h":430.85,"l":423.58,"n":9175,"o":427.09,"t":"2025-06-13T04:00:00Z","v":123921,"vw":425.844402},{"c":439.99,"h":444.335,"l":428.31,"n":8482,"o":433.4,"t":"2025-06-16T04:00:00Z","v":129473,"vw":438.92202},{"c":434.39,"h":439.76,"l":432.9,"n":7523,"o":435.78,"t":"2025-06-17T04:00:00Z","v":98096,"vw":435.230819},{"c":439.01,"h":442.06,"l":431.35,"n":6091,"o":432.12,"t":"2025-06-18T04:00:00Z","v":89529,"vw":438.777693},{"c":445.7,"h":446.72,"l":439.6,"n":7595,"o":442.78,"t":"2025-06-20T04:00:00Z","v":240621,"vw":444.939842},{"c":448.37,"h":450.8,"l":439.63,"n":7441,"o":443.94,"t":"2025-06-23T04:00:00Z","v":121879,"vw":447.079732},{"c":446.2,"h":454.7,"l":444.74,"n":25789,"o":447.04,"t":"2025-06-24T04:00:00Z","v":415670,"vw":450.979792},{"c":441.96,"h":447.29,"l":439.4,"n":37653,"o":445.46,"t":"2025-06-25T04:00:00Z","v":552682,"vw":443.830982},{"c":433.52,"h":445.13,"l":423.2701,"n":15144,"o":442.22,"t":"2025-06-26T04:00:00Z","v":263465,"vw":437.735112},{"c":438.69,"h":438.94,"l":430.1,"n":10515,"o":436.72,"t":"2025-06-27T04:00:00Z","v":400401,"vw":437.995972},{"c":436.71,"h":438.4921,"l":431.815,"n":7110,"o":437.02,"t":"2025-06-30T04:00:00Z","v":120475,"vw":435.891587},{"c":452.88,"h":456.14,"l":431.98,"n":11171,"o":432.68,"t":"2025-07-01T04:00:00Z","v":181393,"vw":447.808243},{"c":464.62,"h":465.16,"l":449.3737,"n":7205,"o":454.13,"t":"2025-07-02T04:00:00Z","v":126686,"vw":460.557365},{"c":466,"h":469.9661,"l":462,"n":6387,"o":466.12,"t":"2025-07-03T04:00:00Z","v":105000,"vw":465.978875},{"c":461.88,"h":465.12,"l":458.085,"n":7403,"o":459.02,"t":"2025-07-07T04:00:00Z","v":119386,"vw":461.7683},{"c":454.94,"h":465.33,"l":454.605,"n":7884,"o":465.33,"t":"2025-07-08T04:00:00Z","v":154914,"vw":458.243644},{"c":465.77,"h":467.4174,"l":449.935,"n":6315,"o":457.97,"t":"2025-07-09T04:00:00Z","v":117140,"vw":462.298982},{"c":480.13,"h":486.5,"l":466.07,"n":10388,"o":466.07,"t":"2025-07-10T04:00:00Z","v":335722,"vw":481.543555},{"c":477.22,"h":478.93,"l":472.96,"n":7877,"o":478.93,"t":"2025-07-11T04:00:00Z","v":137836,"vw":476.079783},{"c":482.61,"h":482.61,"l":473.345,"n":7532,"o":473.56,"t":"2025-07-14T04:00:00Z","v":207076,"vw":479.275846},{"c":451.56,"h":483.955,"l":448.58,"n":11723,"o":479.39,"t":"2025-07-15T04:00:00Z","v":198603,"vw":456.747767},{"c":444.52,"h":457.52,"l":443.79,"n":9524,"o":452.45,"t":"2025-07-16T04:00:00Z","v":151598,"vw":446.651194},{"c":406.1,"h":440.7,"l":404.345,"n":18686,"o":436.77,"t":"2025-07-17T04:00:00Z","v":452524,"vw":412.298266},{"c":411.02,"h":413.26,"l":403.73,"n":10357,"o":410.82,"t":"2025-07-18T04:00:00Z","v":167502,"vw":409.799583},{"c":411.96,"h":419.1432,"l":411.64,"n":8492,"o":412.91,"t":"2025-07-21T04:00:00Z","v":151305,"vw":413.267228},{"c":414.63,"h":419.7288,"l":408.9485,"n":7735,"o":415.04,"t":"2025-07-22T04:00:00Z","v":119604,"vw":414.383985},{"c":417.35,"h":421.04,"l":413.8,"n":8060,"o":415.9,"t":"2025-07-23T04:00:00Z","v":139019,"vw":417.061375},{"c":416.06,"h":425.27,"l":399.99,"n":14916,"o":418.51,"t":"2025-07-24T04:00:00Z","v":308484,"vw":415.084305},{"c":436.52,"h":441.17,"l":417.48,"n":13459,"o":422.92,"t":"2025-07-25T04:00:00Z","v":270908,"vw":434.515915},{"c":425.54,"h":440.125,"l":424.58,"n":10891,"o":434.94,"t":"2025-07-28T04:00:00Z","v":189115,"vw":427.935761},{"c":418.8,"h":428.595,"l":410.715,"n":13425,"o":424,"t":"2025-07-29T04:00:00Z","v":246721,"vw":417.593217},{"c":412.7,"h":422.385,"l":410.3,"n":10522,"o":421.13,"t":"2025-07-30T04:00:00Z","v":189482,"vw":414.056005},{"c":412.15,"h":417.005,"l":408.41,"n":8370,"o":409.31,"t":"2025-07-31T04:00:00Z","v":142838,"vw":411.870368},{"c":410.2,"h":412.21,"l":403.98,"n":8808,"o":409.24,"t":"2025-08-01T04:00:00Z","v":138649,"vw":409.846857},{"c":407.42,"h":414.18,"l":407.42,"n":7288,"o":414.18,"t":"2025-08-04T04:00:00Z","v":98207,"vw":408.994335},{"c":420.02,"h":420.775,"l":409.14,"n":10140,"o":409.14,"t":"2025-08-05T04:00:00Z","v":178441,"vw":418.349351},{"c":423.18,"h":424.005,"l":412.5,"n":6722,"o":418.22,"t":"2025-08-06T04:00:00Z","v":112973,"vw":420.531975},{"c":415.27,"h":426.3,"l":414.34,"n":6027,"o":426.3,"t":"2025-08-07T04:00:00Z","v":107054,"vw":417.449069},{"c":421.61,"h":424.59,"l":417.895,"n":6026,"o":419.89,"t":"2025-08-08T04:00:00Z","v":119903,"vw":420.499857},{"c":429.92,"h":431.6,"l":423,"n":8595,"o":423,"t":"2025-08-11T04:00:00Z","v":124404,"vw":428.727217},{"c":444.21,"h":446.4275,"l":430.275,"n":12436,"o":434.62,"t":"2025-08-12T04:00:00Z","v":182056,"vw":441.822673},{"c":459.54,"h":461.9,"l":445.02,"n":11775,"o":449.06,"t":"2025-08-13T04:00:00Z","v":159010,"vw":456.77472},{"c":451.14,"h":455.65,"l":449,"n":10542,"o":453.41,"t":"2025-08-14T04:00:00Z","v":154477,"vw":451.898733},{"c":442.52,"h":453.11,"l":440.13,"n":16669,"o":451.75,"t":"2025-08-15T04:00:00Z","v":219956,"vw":445.501959},{"c":445.79,"h":451.98,"l":439.39,"n":8069,"o":442.99,"t":"2025-08-18T04:00:00Z","v":131667,"vw":446.619696},{"c":452.7,"h":454.875,"l":448.79,"n":6467,"o":449.04,"t":"2025-08-19T04:00:00Z","v":103688,"vw":452.099953},{"c":446.74,"h":450.57,"l":444.27,"n":8448,"o":447.58,"t":"2025-08-20T04:00:00Z","v":112746,"vw":447.844933},{"c":445.33,"h":449.345,"l":436.02,"n":13747,"o":440.98,"t":"2025-08-21T04:00:00Z","v":170176,"vw":445.627055},{"c":470.11,"h":471.42,"l":446.19,"n":11561,"o":450,"t":"2025-08-22T04:00:00Z","v":142665,"vw":467.037691},{"c":470.38,"h":476.04,"l":466.73,"n":13491,"o":470,"t":"2025-08-25T04:00:00Z","v":155550,"vw":471.799604},{"c":469.82,"h":476.23,"l":468.005,"n":11148,"o":472.32,"t":"2025-08-26T04:00:00Z","v":174230,"vw":472.115358},{"c":477.04,"h":477.04,"l":462.57,"n":11899,"o":466.52,"t":"2025-08-27T04:00:00Z","v":189202,"vw":474.740963},{"c":477.68,"h":479,"l":466.8875,"n":8532,"o":478.7,"t":"2025-08-28T04:00:00Z","v":177857,"vw":474.406569},{"c":464.78,"h":482.11,"l":462.47,"n":6908,"o":481.46,"t":"2025-08-29T04:00:00Z","v":101861,"vw":466.230774},{"c":467.27,"h":469.615,"l":457.22,"n":10760,"o":457.22,"t":"2025-09-02T04:00:00Z","v":147865,"vw":464.450845},{"c":470.28,"h":471,"l":464.4,"n":10191,"o":464.9,"t":"2025-09-03T04:00:00Z","v":143561,"vw":467.543529},{"c":480.01,"h":480.18,"l":469.45,"n":10595,"o":470.2,"t":"2025-09-04T04:00:00Z","v":158253,"vw":474.027833},{"c":483.87,"h":488.38,"l":477.9,"n":12348,"o":481.89,"t":"2025-09-05T04:00:00Z","v":159287,"vw":484.142339},{"c":477.11,"h":482.99,"l":475.21,"n":17559,"o":481.07,"t":"2025-09-08T04:00:00Z","v":210736,"vw":478.955111},{"c":474.78,"h":475.54,"l":470,"n":9392,"o":475.19,"t":"2025-09-09T04:00:00Z","v":126770,"vw":473.742321},{"c":470.83,"h":474.01,"l":470.08,"n":6811,"o":470.52,"t":"2025-09-10T04:00:00Z","v":89934,"vw":471.751274},{"c":488.25,"h":488.39,"l":460.745,"n":10205,"o":472.16,"t":"2025-09-11T04:00:00Z","v":174339,"vw":482.476297},{"c":466.32,"h":485.565,"l":463.45,"n":11768,"o":484.79,"t":"2025-09-12T04:00:00Z","v":265005,"vw":468.200539},{"c":458.45,"h":465.595,"l":454.89,"n":10114,"o":464.41,"t":"2025-09-15T04:00:00Z","v":131145,"vw":459.545049},{"c":458.23,"h":459.82,"l":448.82,"n":8001,"o":458.97,"t":"2025-09-16T04:00:00Z","v":175468,"vw":455.769646},{"c":458.25,"h":470.48,"l":458.075,"n":11216,"o":461.45,"t":"2025-09-17T04:00:00Z","v":192592,"vw":460.723035},{"c":460.96,"h":467.95,"l":456.39,"n":7720,"o":457.27,"t":"2025-09-18T04:00:00Z","v":144227,"vw":461.803254},{"c":456.3,"h":462.445,"l":453,"n":9664,"o":459.95,"t":"2025-09-19T04:00:00Z","v":297521,"vw":456.574541},{"c":451.6,"h":456.67,"l":449.93,"n":8734,"o":453.84,"t":"2025-09-22T04:00:00Z","v":116583,"vw":452.889841},{"c":453.93,"h":459.16,"l":451.81,"n":10744,"o":453.02,"t":"2025-09-23T04:00:00Z","v":170160,"vw":455.140049},{"c":448.18,"h":458.97,"l":447.47,"n":12534,"o":453.93,"t":"2025-09-24T04:00:00Z","v":198182,"vw":452.374166},{"c":435.83,"h":445.27,"l":422.99,"n":16725,"o":440.44,"t":"2025-09-25T04:00:00Z","v":324754,"vw":437.793951},{"c":435.53,"h":439.07,"l":433.09,"n":12004,"o":436.96,"t":"2025-09-26T04:00:00Z","v":220512,"vw":435.589359},{"c":437.41,"h":438.61,"l":426.86,"n":15740,"o":438.26,"t":"2025-09-29T04:00:00Z","v":314971,"vw":433.970922},{"c":437.51,"h":441.88,"l":432.32,"n":11392,"o":435.65,"t":"2025-09-30T04:00:00Z","v":241257,"vw":437.601404},{"c":448.36,"h":450.24,"l":431.02,"n":13733,"o":437.04,"t":"2025-10-01T04:00:00Z","v":258920,"vw":439.461446},{"c":445.68,"h":456.03,"l":438.75,"n":15683,"o":444.66,"t":"2025-10-02T04:00:00Z","v":257033,"vw":445.288713},{"c":447.86,"h":452.44,"l":442.925,"n":9998,"o":445.96,"t":"2025-10-03T04:00:00Z","v":183120,"vw":448.393391},{"c":433.85,"h":450,"l":433.29,"n":12984,"o":448.69,"t":"2025-10-06T04:00:00Z","v":261818,"vw":438.900179},{"c":429.33,"h":439.459,"l":425.44,"n":19849,"o":431.55,"t":"2025-10-07T04:00:00Z","v":281891,"vw":430.993078},{"c":425.3,"h":435.2375,"l":424.42,"n":12393,"o":431.82,"t":"2025-10-08T04:00:00Z","v":218933,"vw":427.967952},{"c":425.43,"h":427.94,"l":420.03,"n":11691,"o":425.25,"t":"2025-10-09T04:00:00Z","v":224389,"vw":424.27902},{"c":417.65,"h":435.545,"l":415.1,"n":16001,"o":427.23,"t":"2025-10-10T04:00:00Z","v":345740,"vw":426.150352},{"c":423.89,"h":427.655,"l":417.54,"n":15064,"o":417.61,"t":"2025-10-13T04:00:00Z","v":317515,"vw":422.647327},{"c":439.94,"h":446.725,"l":416.92,"n":17899,"o":422.92,"t":"2025-10-14T04:00:00Z","v":326589,"vw":430.913787},{"c":435.1,"h":441.19,"l":422.318,"n":14368,"o":439.2,"t":"2025-10-15T04:00:00Z","v":300893,"vw":434.757861},{"c":430.51,"h":435.855,"l":424.77,"n":17046,"o":435.06,"t":"2025-10-16T04:00:00Z","v":300958,"vw":430.547271},{"c":434.3,"h":436.16,"l":424.685,"n":7929,"o":431.24,"t":"2025-10-17T04:00:00Z","v":141838,"vw":433.158112},{"c":445.61,"h":452.61,"l":429.465,"n":17409,"o":434.26,"t":"2025-10-20T04:00:00Z","v":377618,"vw":439.493122},{"c":450.4,"h":461.27,"l":439.17,"n":16202,"o":445.52,"t":"2025-10-21T04:00:00Z","v":322603,"vw":452.368774},{"c":447.97,"h":455.672,"l":440.66,"n":9818,"o":450.79,"t":"2025-10-22T04:00:00Z","v":204908,"vw":447.825974},{"c":431.07,"h":448.225,"l":424.24,"n":14381,"o":447.68,"t":"2025-10-23T04:00:00Z","v":303283,"vw":435.584284},{"c":423.96,"h":437.22,"l":423.57,"n":9309,"o":433.75,"t":"2025-10-24T04:00:00Z","v":210329,"vw":427.648059},{"c":419.95,"h":428.6,"l":417,"n":11958,"o":424.62,"t":"2025-10-27T04:00:00Z","v":266989,"vw":420.819115},{"c":393.28,"h":413.1,"l":388.07,"n":19420,"o":407.36,"t":"2025-10-28T04:00:00Z","v":568475,"vw":397.743603},{"c":404.24,"h":409.335,"l":380.71,"n":16516,"o":389.5,"t":"2025-10-29T04:00:00Z","v":425381,"vw":401.750539},{"c":395.78,"h":410.19,"l":393.6,"n":10958,"o":401.03,"t":"2025-10-30T04:00:00Z","v":244369,"vw":399.219103},{"c":397.54,"h":401.23,"l":390.13,"n":10371,"o":392.44,"t":"2025-10-31T04:00:00Z","v":258657,"vw":398.65312},{"c":393.63,"h":397.549,"l":386.15,"n":10290,"o":395.2,"t":"2025-11-03T05:00:00Z","v":214214,"vw":391.313002},{"c":388.49,"h":398.77,"l":388.23,"n":10711,"o":392.19,"t":"2025-11-04T05:00:00Z","v":237060,"vw":391.918743},{"c":392.97,"h":397.9,"l":386.485,"n":11365,"o":388.9,"t":"2025-11-05T05:00:00Z","v":193577,"vw":394.001606},{"c":384.85,"h":392.33,"l":383.1,"n":13069,"o":388.92,"t":"2025-11-06T05:00:00Z","v":256697,"vw":388.267202},{"c":390.87,"h":395.175,"l":384.5,"n":8800,"o":384.5,"t":"2025-11-07T05:00:00Z","v":146751,"vw":389.629704},{"c":389.7,"h":392.92,"l":386.99,"n":6678,"o":390.03,"t":"2025-11-10T05:00:00Z","v":109631,"vw":390.14632},{"c":380.02,"h":392.05,"l":378.275,"n":9320,"o":392.05,"t":"2025-11-11T05:00:00Z","v":154492,"vw":382.618175},{"c":391.79,"h":398.97,"l":388.86,"n":10002,"o":392.52,"t":"2025-11-12T05:00:00Z","v":197654,"vw":393.092748},{"c":391.97,"h":399.58,"l":389.105,"n":10384,"o":391.54,"t":"2025-11-13T05:00:00Z","v":162586,"vw":392.447999},{"c":391.91,"h":396.145,"l":389.99,"n":8181,"o":392.15,"t":"2025-11-14T05:00:00Z","v":121479,"vw":392.205059},{"c":383.22,"h":395.63,"l":383.22,"n":10406,"o":387.83,"t":"2025-11-17T05:00:00Z","v":173177,"vw":387.967895},{"c":393.1,"h":394.949,"l":379.635,"n":10798,"o":381.28,"t":"2025-11-18T05:00:00Z","v":160218,"vw":391.133407},{"c":391.91,"h":397,"l":390.78,"n":11963,"o":393.39,"t":"2025-11-19T05:00:00Z","v":182612,"vw":393.236343},{"c":387.88,"h":397.95,"l":386.96,"n":12745,"o":395.46,"t":"2025-11-20T05:00:00Z","v":253663,"vw":389.469512},{"c":399.27,"h":405.47,"l":386.03,"n":11200,"o":390.58,"t":"2025-11-21T05:00:00Z","v":220203,"vw":398.388089},{"c":399.93,"h":404.13,"l":399,"n":8875,"o":399.43,"t":"2025-11-24T05:00:00Z","v":141978,"vw":400.872562},{"c":408.58,"h":417.78,"l":401.785,"n":8610,"o":403.69,"t":"2025-11-25T05:00:00Z","v":131307,"vw":410.45343},{"c":402.93,"h":412.61,"l":402.93,"n":11987,"o":406.64,"t":"2025-11-26T05:00:00Z","v":232432,"vw":405.962642},{"c":401.04,"h":405.77,"l":400.23,"n":8453,"o":403.03,"t":"2025-11-28T05:00:00Z","v":139141,"vw":402.003079},{"c":399.87,"h":406.075,"l":390.85,"n":11325,"o":397.88,"t":"2025-12-01T05:00:00Z","v":227803,"vw":400.602533},{"c":402.38,"h":405.735,"l":398.98,"n":13750,"o":401.62,"t":"2025-12-02T05:00:00Z","v":216224,"vw":402.876522},{"c":410.38,"h":412.9475,"l":404.05,"n":9601,"o":405.11,"t":"2025-12-03T05:00:00Z","v":180721,"vw":409.22103},{"c":408.35,"h":412.99,"l":407.87,"n":9864,"o":408.03,"t":"2025-12-04T05:00:00Z","v":176084,"vw":409.919065},{"c":404.21,"h":412.15,"l":403.79,"n":11887,"o":407.06,"t":"2025-12-05T05:00:00Z","v":258092,"vw":407.442362},{"c":405.52,"h":412.465,"l":404.1404,"n":13178,"o":408.73,"t":"2025-12-08T05:00:00Z","v":203433,"vw":406.77888},{"c":410.73,"h":410.74,"l":402.195,"n":17315,"o":403.09,"t":"2025-12-09T05:00:00Z","v":287537,"vw":407.439788},{"c":419.98,"h":423.54,"l":411.485,"n":9242,"o":411.62,"t":"2025-12-10T05:00:00Z","v":155946,"vw":418.017076},{"c":426.91,"h":428.74,"l":419.56,"n":9921,"o":422.16,"t":"2025-12-11T05:00:00Z","v":174201,"vw":426.317625},{"c":413.74,"h":429,"l":407.59,"n":8554,"o":428.56,"t":"2025-12-12T05:00:00Z","v":163270,"vw":415.400139},{"c":408.85,"h":415.44,"l":404.775,"n":8963,"o":414.72,"t":"2025-12-15T05:00:00Z","v":177555,"vw":408.784834},{"c":409.83,"h":415.26,"l":405.23,"n":6775,"o":411.01,"t":"2025-12-16T05:00:00Z","v":122037,"vw":409.047837},{"c":407.81,"h":414.8,"l":405.64,"n":7514,"o":407.44,"t":"2025-12-17T05:00:00Z","v":168056,"vw":408.642571},{"c":402.66,"h":413.665,"l":401.225,"n":9248,"o":409.78,"t":"2025-12-18T05:00:00Z","v":242438,"vw":404.300364},{"c":405.21,"h":406.15,"l":396.415,"n":6732,"o":400.52,"t":"2025-12-19T05:00:00Z","v":380219,"vw":404.593973},{"c":407.55,"h":411.6035,"l":404,"n":7127,"o":405.06,"t":"2025-12-22T05:00:00Z","v":101327,"vw":407.802693},{"c":405.24,"h":409.81,"l":402.05,"n":6142,"o":407.19,"t":"2025-12-23T05:00:00Z","v":104476,"vw":404.955913},{"c":406.38,"h":410.49,"l":400.01,"n":2993,"o":400.98,"t":"2025-12-24T05:00:00Z","v":59974,"vw":407.126008},{"c":407.56,"h":410.7251,"l":403.855,"n":4075,"o":406.19,"t":"2025-12-26T05:00:00Z","v":52339,"vw":407.201486},{"c":402.99,"h":408.13,"l":400.38,"n":5620,"o":408.13,"t":"2025-12-29T05:00:00Z","v":104757,"vw":402.730664},{"c":399.8,"h":402.63,"l":398.82,"n":5763,"o":401.3,"t":"2025-12-30T05:00:00Z","v":90442,"vw":400.131088},{"c":393.3,"h":400.59,"l":392.02,"n":5832,"o":399.72,"t":"2025-12-31T05:00:00Z","v":117943,"vw":393.998039},{"c":392.58,"h":394.155,"l":388.3501,"n":8103,"o":393.81,"t":"2026-01-02T05:00:00Z","v":131150,"vw":391.570227},{"c":396.14,"h":403.1,"l":390.13,"n":12030,"o":390.81,"t":"2026-01-05T05:00:00Z","v":235952,"vw":396.432805},{"c":398.84,"h":399.67,"l":390.1001,"n":9803,"o":398.09,"t":"2026-01-06T05:00:00Z","v":205158,"vw":396.801266},{"c":394.12,"h":401.43,"l":391.17,"n":7404,"o":397.63,"t":"2026-01-07T05:00:00Z","v":146484,"vw":394.267085},{"c":400.97,"h":407.7898,"l":389.96,"n":7892,"o":391.6,"t":"2026-01-08T05:00:00Z","v":145179,"vw":401.932829},{"c":402.65,"h":405.03,"l":396.3,"n":7826,"o":400.76,"t":"2026-01-09T05:00:00Z","v":145296,"vw":401.248716},{"c":399.39,"h":403.52,"l":392,"n":7648,"o":399.14,"t":"2026-01-12T05:00:00Z","v":115003,"vw":399.340439},{"c":398.3,"h":401.2,"l":388.245,"n":7928,"o":398.29,"t":"2026-01-13T05:00:00Z","v":135690,"vw":395.501755},{"c":397.43,"h":399.41,"l":392.05,"n":7364,"o":395.57,"t":"2026-01-14T05:00:00Z","v":128153,"vw":395.814098},{"c":397.1,"h":399.445,"l":389.99,"n":11314,"o":394.63,"t":"2026-01-15T05:00:00Z","v":226268,"vw":395.637156},{"c":395.06,"h":401.77,"l":393,"n":9756,"o":395.49,"t":"2026-01-16T05:00:00Z","v":176027,"vw":396.492434},{"c":398.94,"h":399.625,"l":390.83,"n":8983,"o":391.14,"t":"2026-01-20T05:00:00Z","v":175354,"vw":396.264491},{"c":406.16,"h":409.05,"l":398.11,"n":8988,"o":398.11,"t":"2026-01-21T05:00:00Z","v":152364,"vw":405.345972},{"c":402.62,"h":413.84,"l":398.93,"n":7414,"o":409.06,"t":"2026-01-22T05:00:00Z","v":162582,"vw":402.740024},{"c":391.91,"h":402.17,"l":388.07,"n":7211,"o":399.35,"t":"2026-01-23T05:00:00Z","v":145795,"vw":391.740643},{"c":390.55,"h":395.76,"l":386.65,"n":11070,"o":392.76,"t":"2026-01-26T05:00:00Z","v":160715,"vw":391.449232},{"c":396.96,"h":398,"l":387.77,"n":8230,"o":390.1,"t":"2026-01-27T05:00:00Z","v":117064,"vw":395.832912},{"c":396.41,"h":400.58,"l":392.65,"n":9985,"o":398.97,"t":"2026-01-28T05:00:00Z","v":154908,"vw":395.865046},{"c":363.16,"h":384.285,"l":362.63,"n":19284,"o":372.06,"t":"2026-01-29T05:00:00Z","v":387762,"vw":370.106531},{"c":354.26,"h":365.77,"l":351.275,"n":23642,"o":360.66,"t":"2026-01-30T05:00:00Z","v":538466,"vw":355.251843},{"c":351.89,"h":359.51,"l":350.18,"n":13812,"o":354.28,"t":"2026-02-02T05:00:00Z","v":304530,"vw":353.09123},{"c":345.85,"h":354.49,"l":342.585,"n":13793,"o":351.88,"t":"2026-02-03T05:00:00Z","v":252973,"vw":347.23827},{"c":357.84,"h":360.34,"l":344.18,"n":13498,"o":349.15,"t":"2026-02-04T05:00:00Z","v":261879,"vw":356.473164},{"c":340.73,"h":357.88,"l":338.9,"n":12190,"o":356.24,"t":"2026-02-05T05:00:00Z","v":205438,"vw":344.677086},{"c":346.28,"h":353.61,"l":338.68,"n":10274,"o":338.68,"t":"2026-02-06T05:00:00Z","v":167265,"vw":347.88438},{"c":338.4,"h":346.34,"l":335.15,"n":9236,"o":346.34,"t":"2026-02-09T05:00:00Z","v":179785,"vw":339.112306},{"c":334.61,"h":342.495,"l":331.59,"n":8506,"o":338.38,"t":"2026-02-10T05:00:00Z","v":152747,"vw":335.898561},{"c":337.04,"h":345.48,"l":333.67,"n":13741,"o":333.67,"t":"2026-02-11T05:00:00Z","v":273121,"vw":339.57241},{"c":336.01,"h":346.705,"l":331.95,"n":10729,"o":341.81,"t":"2026-02-12T05:00:00Z","v":140826,"vw":338.086657},{"c":333.86,"h":339.15,"l":328.85,"n":8894,"o":336.86,"t":"2026-02-13T05:00:00Z","v":122698,"vw":332.986439},{"c":330.32,"h":337.68,"l":324.49,"n":9629,"o":332.7,"t":"2026-02-17T05:00:00Z","v":159340,"vw":330.071565},{"c":335.84,"h":339.01,"l":326.51,"n":8858,"o":328.47,"t":"2026-02-18T05:00:00Z","v":180964,"vw":334.883246},{"c":331.97,"h":335.68,"l":328.1501,"n":8334,"o":333.84,"t":"2026-02-19T05:00:00Z","v":145594,"vw":331.153852},{"c":342.3,"h":347.81,"l":334.3,"n":9846,"o":334.47,"t":"2026-02-20T05:00:00Z","v":229658,"vw":341.821229},{"c":332.92,"h":343.23,"l":327,"n":8744,"o":342.54,"t":"2026-02-23T05:00:00Z","v":144544,"vw":331.418928},{"c":335.07,"h":342.49,"l":331.42,"n":7464,"o":336.65,"t":"2026-02-24T05:00:00Z","v":114568,"vw":335.214475},{"c":335.3,"h":341.09,"l":332.145,"n":6978,"o":333.22,"t":"2026-02-25T05:00:00Z","v":162966,"vw":336.048267},{"c":334.38,"h":341,"l":330.405,"n":10605,"o":334.66,"t":"2026-02-26T05:00:00Z","v":153993,"vw":335.571747},{"c":325.74,"h":333.005,"l":325,"n":9634,"o":330,"t":"2026-02-27T05:00:00Z","v":219796,"vw":327.364105},{"c":320.32,"h":325.0044,"l":315.32,"n":8444,"o":319.07,"t":"2026-03-02T05:00:00Z","v":131420,"vw":319.449607},{"c":322.48,"h":323.95,"l":306.96,"n":10974,"o":313.28,"t":"2026-03-03T05:00:00Z","v":177458,"vw":318.60567},{"c":326.56,"h":330.22,"l":322.145,"n":7496,"o":326.1,"t":"2026-03-04T05:00:00Z","v":137218,"vw":327.103376},{"c":324.19,"h":329.555,"l":321.13,"n":8532,"o":324.85,"t":"2026-03-05T05:00:00Z","v":148972,"vw":324.144766},{"c":318.84,"h":319.54,"l":307.95,"n":10676,"o":318.12,"t":"2026-03-06T05:00:00Z","v":158059,"vw":317.085302},{"c":318.07,"h":318.89,"l":306.735,"n":12612,"o":310.21,"t":"2026-03-09T04:00:00Z","v":179555,"vw":312.412043},{"c":312.94,"h":321.52,"l":311.855,"n":11883,"o":318.32,"t":"2026-03-10T04:00:00Z","v":179110,"vw":315.484036},{"c":312.83,"h":320.66,"l":308.501,"n":8162,"o":314.51,"t":"2026-03-11T04:00:00Z","v":100098,"vw":313.891739},{"c":300.91,"h":310.8,"l":298.985,"n":9128,"o":308.48,"t":"2026-03-12T04:00:00Z","v":160546,"vw":303.146738},{"c":299.9,"h":307.235,"l":298.2053,"n":9497,"o":305.42,"t":"2026-03-13T04:00:00Z","v":155068,"vw":301.089793},{"c":299.84,"h":303.53,"l":297.31,"n":8136,"o":301.9,"t":"2026-03-16T04:00:00Z","v":174928,"vw":299.885759},{"c":297.42,"h":304.965,"l":296.0201,"n":7911,"o":303.49,"t":"2026-03-17T04:00:00Z","v":113650,"vw":298.371634},{"c":308.52,"h":309.495,"l":292.44,"n":11919,"o":294.34,"t":"2026-03-18T04:00:00Z","v":269821,"vw":304.844427},{"c":316.3,"h":319.7,"l":303.9,"n":17403,"o":303.9,"t":"2026-03-19T04:00:00Z","v":358793,"vw":313.321191},{"c":318.33,"h":321.54,"l":313.63,"n":14644,"o":316.09,"t":"2026-03-20T04:00:00Z","v":764439,"vw":318.077578},{"c":322.22,"h":333.91,"l":321.43,"n":11028,"o":325.31,"t":"2026-03-23T04:00:00Z","v":303827,"vw":326.677703},{"c":317.85,"h":321.12,"l":313.12,"n":9205,"o":319.52,"t":"2026-03-24T04:00:00Z","v":206030,"vw":317.951925},{"c":326.86,"h":327.23,"l":315,"n":9295,"o":319.7,"t":"2026-03-25T04:00:00Z","v":121128,"vw":323.371428},{"c":331.51,"h":334.3,"l":325.76,"n":8972,"o":326.65,"t":"2026-03-26T04:00:00Z","v":141814,"vw":330.219154},{"c":325.18,"h":329.925,"l":323.98,"n":8861,"o":328.3,"t":"2026-03-27T04:00:00Z","v":135245,"vw":326.502673},{"c":328.73,"h":331.61,"l":325.87,"n":11144,"o":330.06,"t":"2026-03-30T04:00:00Z","v":176590,"vw":328.667258},{"c":330.63,"h":335.47,"l":323.95,"n":8193,"o":331.17,"t":"2026-03-31T04:00:00Z","v":139312,"vw":329.840826},{"c":330.79,"h":333.44,"l":325.59,"n":7133,"o":329.96,"t":"2026-04-01T04:00:00Z","v":138862,"vw":330.573069},{"c":329.45,"h":335.95,"l":323.15,"n":7938,"o":329.96,"t":"2026-04-02T04:00:00Z","v":127761,"vw":329.092826},{"c":327,"h":328.2399,"l":315.65,"n":9381,"o":326.92,"t":"2026-04-06T04:00:00Z","v":138903,"vw":325.488297},{"c":323.96,"h":326.92,"l":321.55,"n":6313,"o":325.44,"t":"2026-04-07T04:00:00Z","v":87488,"vw":324.323626},{"c":332.63,"h":350,"l":327.625,"n":7902,"o":332.9,"t":"2026-04-08T04:00:00Z","v":133616,"vw":333.573632},{"c":338.11,"h":338.46,"l":326.75,"n":6337,"o":330.97,"t":"2026-04-09T04:00:00Z","v":104272,"vw":336.211332},{"c":338.14,"h":340.02,"l":331.955,"n":4661,"o":337.9,"t":"2026-04-10T04:00:00Z","v":64186,"vw":337.588103},{"c":338.02,"h":338.21,"l":330.94,"n":5018,"o":336.37,"t":"2026-04-13T04:00:00Z","v":98218,"vw":337.193111},{"c":337.98,"h":341.125,"l":332.92,"n":4197,"o":337.18,"t":"2026-04-14T04:00:00Z","v":68110,"vw":338.186247},{"c":332.73,"h":339.4199,"l":331.91,"n":5417,"o":337.23,"t":"2026-04-15T04:00:00Z","v":84198,"vw":334.256142},{"c":335.48,"h":336.885,"l":325.89,"n":5985,"o":335.03,"t":"2026-04-16T04:00:00Z","v":94364,"vw":334.860191},{"c":349.94,"h":353.39,"l":338.82,"n":6509,"o":341.18,"t":"2026-04-17T04:00:00Z","v":126137,"vw":348.906792},{"c":351.21,"h":353.18,"l":346.875,"n":6268,"o":349.53,"t":"2026-04-20T04:00:00Z","v":80516,"vw":350.562452},{"c":344.69,"h":355,"l":338.71,"n":9220,"o":352.78,"t":"2026-04-21T04:00:00Z","v":172740,"vw":346.331789},{"c":341.86,"h":347.21,"l":337.16,"n":6747,"o":346.54,"t":"2026-04-22T04:00:00Z","v":113053,"vw":341.48371},{"c":339.78,"h":345,"l":335.64,"n":6773,"o":341.08,"t":"2026-04-23T04:00:00Z","v":117389,"vw":339.223645},{"c":341.39,"h":342.095,"l":334.165,"n":5817,"o":338.94,"t":"2026-04-24T04:00:00Z","v":98265,"vw":339.783257},{"c":339.52,"h":347.11,"l":337.33,"n":6577,"o":341.83,"t":"2026-04-27T04:00:00Z","v":101796,"vw":340.585138},{"c":344.7,"h":346.64,"l":333.17,"n":10044,"o":341.19,"t":"2026-04-28T04:00:00Z","v":146704,"vw":341.977945},{"c":349.21,"h":368.06,"l":348.13,"n":13879,"o":348.35,"t":"2026-04-29T04:00:00Z","v":291939,"vw":355.301857},{"c":356.87,"h":366.62,"l":331.8,"n":14701,"o":345,"t":"2026-04-30T04:00:00Z","v":305734,"vw":351.577017},{"c":353.67,"h":373.56,"l":348.935,"n":10443,"o":358.64,"t":"2026-05-01T04:00:00Z","v":202403,"vw":356.799433},{"c":330,"h":351.78,"l":329.76,"n":12155,"o":351.78,"t":"2026-05-04T04:00:00Z","v":253669,"vw":337.771087},{"c":341.35,"h":344.725,"l":332.95,"n":7121,"o":332.95,"t":"2026-05-05T04:00:00Z","v":124747,"vw":339.872769},{"c":343.97,"h":350.535,"l":343.66,"n":6107,"o":349.53,"t":"2026-05-06T04:00:00Z","v":122347,"vw":346.272584},{"c":350.16,"h":352.35,"l":341.9986,"n":8337,"o":346.07,"t":"2026-05-07T04:00:00Z","v":144883,"vw":348.922241},{"c":357.83,"h":357.84,"l":347.11,"n":7655,"o":351.09,"t":"2026-05-08T04:00:00Z","v":155501,"vw":355.547563},{"c":348.6,"h":358.31,"l":348.21,"n":9007,"o":358.31,"t":"2026-05-11T04:00:00Z","v":170897,"vw":353.31896},{"c":336.14,"h":349.79,"l":335.88,"n":7991,"o":349.79,"t":"2026-05-12T04:00:00Z","v":118442,"vw":339.656006},{"c":327.78,"h":336.53,"l":327.075,"n":10832,"o":332.82,"t":"2026-05-13T04:00:00Z","v":155019,"vw":331.066058},{"c":334.33,"h":339.45,"l":329.83,"n":10753,"o":329.83,"t":"2026-05-14T04:00:00Z","v":138743,"vw":335.137298},{"c":313.62,"h":336.5,"l":313.55,"n":12293,"o":334.6,"t":"2026-05-15T04:00:00Z","v":196757,"vw":321.003113},{"c":317.18,"h":321.51,"l":310.34,"n":9277,"o":312.91,"t":"2026-05-18T04:00:00Z","v":159915,"vw":316.455258},{"c":305.47,"h":315.97,"l":301.34,"n":9180,"o":315.97,"t":"2026-05-19T04:00:00Z","v":158610,"vw":307.173298},{"c":315.2,"h":315.88,"l":301.03,"n":7818,"o":305.92,"t":"2026-05-20T04:00:00Z","v":131291,"vw":312.713676},{"c":320.11,"h":323.65,"l":308.09,"n":12277,"o":310.73,"t":"2026-05-21T04:00:00Z","v":257965,"vw":316.11328},{"c":326.18,"h":333.21,"l":318.14,"n":10916,"o":318.14,"t":"2026-05-22T04:00:00Z","v":147218,"vw":323.78148},{"c":329.63,"h":334.07,"l":323.945,"n":9459,"o":324.09,"t":"2026-05-26T04:00:00Z","v":112388,"vw":329.025599},{"c":331.7,"h":343.4499,"l":327.52,"n":13768,"o":333.04,"t":"2026-05-27T04:00:00Z","v":254750,"vw":331.752201},{"c":326.44,"h":332.537,"l":320.17,"n":14224,"o":329.26,"t":"2026-05-28T04:00:00Z","v":277977,"vw":326.253194},{"c":316.34,"h":326.97,"l":312.2,"n":10044,"o":326.93,"t":"2026-05-29T04:00:00Z","v":182378,"vw":317.748487},{"c":311.51,"h":318.59,"l":307.65,"n":8918,"o":318.59,"t":"2026-06-01T04:00:00Z","v":173930,"vw":311.326395},{"c":308.32,"h":311.935,"l":304.03,"n":9879,"o":309.83,"t":"2026-06-02T04:00:00Z","v":164884,"vw":308.996474},{"c":305.75,"h":309.49,"l":299.56,"n":10281,"o":304.51,"t":"2026-06-03T04:00:00Z","v":199963,"vw":305.549505},{"c":305.43,"h":314.41,"l":304.065,"n":7274,"o":310.51,"t":"2026-06-04T04:00:00Z","v":145709,"vw":306.683973},{"c":311,"h":312.335,"l":306,"n":9670,"o":306,"t":"2026-06-05T04:00:00Z","v":182644,"vw":309.654385},{"c":316.65,"h":320.42,"l":308.49,"n":10004,"o":308.59,"t":"2026-06-08T04:00:00Z","v":191670,"vw":317.065849},{"c":328.29,"h":332.31,"l":319.88,"n":8489,"o":319.88,"t":"2026-06-09T04:00:00Z","v":174088,"vw":328.079456},{"c":326.1,"h":334.9899,"l":325.9,"n":7951,"o":330,"t":"2026-06-10T04:00:00Z","v":163226,"vw":329.395814},{"c":324.91,"h":335,"l":319.14,"n":7434,"o":327.63,"t":"2026-06-11T04:00:00Z","v":277014,"vw":324.510941},{"c":325.33,"h":330.43,"l":323.44,"n":6765,"o":327.85,"t":"2026-06-12T04:00:00Z","v":120389,"vw":325.748759},{"c":325.74,"h":332.88,"l":325.02,"n":7344,"o":329.03,"t":"2026-06-15T04:00:00Z","v":98670,"vw":327.610999},{"c":325.6,"h":328.63,"l":323.485,"n":7544,"o":327.44,"t":"2026-06-16T04:00:00Z","v":92117,"vw":325.853207},{"c":305.07,"h":325.86,"l":303.465,"n":7895,"o":324.12,"t":"2026-06-17T04:00:00Z","v":182698,"vw":309.325052},{"c":313.16,"h":313.31,"l":306.23,"n":6034,"o":306.23,"t":"2026-06-18T04:00:00Z","v":203198,"vw":312.208041},{"c":315.25,"h":318.42,"l":309.93,"n":8032,"o":309.93,"t":"2026-06-22T04:00:00Z","v":130670,"vw":314.693378},{"c":318.25,"h":321.37,"l":310.27,"n":10096,"o":313.36,"t":"2026-06-23T04:00:00Z","v":264294,"vw":317.69797},{"c":317.51,"h":325.59,"l":314.595,"n":11374,"o":319.4,"t":"2026-06-24T04:00:00Z","v":279212,"vw":317.74478},{"c":300.82,"h":323.4,"l":294.89,"n":14809,"o":320.32,"t":"2026-06-25T04:00:00Z","v":354147,"vw":301.01389},{"c":301.74,"h":305.19,"l":296.45,"n":11212,"o":301.01,"t":"2026-06-26T04:00:00Z","v":517105,"vw":301.342104},{"c":297.85,"h":301.38,"l":291.33,"n":15160,"o":299.81,"t":"2026-06-29T04:00:00Z","v":310519,"vw":296.875212},{"c":291.17,"h":296.01,"l":287.78,"n":9781,"o":296.01,"t":"2026-06-30T04:00:00Z","v":322889,"vw":291.405783},{"c":286.6,"h":293.99,"l":284.37,"n":9273,"o":291.17,"t":"2026-07-01T04:00:00Z","v":176421,"vw":287.652969},{"c":288.39,"h":290.55,"l":279.095,"n":10829,"o":290.06,"t":"2026-07-02T04:00:00Z","v":349929,"vw":285.503837},{"c":296.81,"h":297.07,"l":282.085,"n":9301,"o":288.01,"t":"2026-07-06T04:00:00Z","v":172194,"vw":292.613293},{"c":296.47,"h":300.9,"l":292.795,"n":10309,"o":297.39,"t":"2026-07-07T04:00:00Z","v":219654,"vw":295.990808},{"c":294.64,"h":297.02,"l":290.56,"n":7320,"o":297.02,"t":"2026-07-08T04:00:00Z","v":122506,"vw":294.219702},{"c":302.96,"h":303.71,"l":292,"n":6047,"o":294.24,"t":"2026-07-09T04:00:00Z","v":120816,"vw":301.816617},{"c":299.88,"h":312.9499,"l":298.69,"n":6617,"o":301.41,"t":"2026-07-10T04:00:00Z","v":108395,"vw":304.026274},{"c":295.66,"h":304.5,"l":293.04,"n":8865,"o":300.62,"t":"2026-07-13T04:00:00Z","v":154665,"vw":297.306724},{"c":299.18,"h":300,"l":291.51,"n":6631,"o":294.8,"t":"2026-07-14T04:00:00Z","v":100282,"vw":298.102863},{"c":319.4,"h":319.54,"l":299.21,"n":9722,"o":299.21,"t":"2026-07-15T04:00:00Z","v":228850,"vw":316.12659},{"c":331.62,"h":331.69,"l":323.64,"n":12538,"o":323.8,"t":"2026-07-16T04:00:00Z","v":224809,"vw":329.040755},{"c":326.06,"h":340,"l":307.985,"n":9931,"o":326.65,"t":"2026-07-17T04:00:00Z","v":204682,"vw":326.550603},{"c":305.95,"h":328.41,"l":305.78,"n":7937,"o":326.92,"t":"2026-07-20T04:00:00Z","v":132095,"vw":309.527822},{"c":311.62,"h":314.26,"l":304.49,"n":8013,"o":306.85,"t":"2026-07-21T04:00:00Z","v":119657,"vw":311.334785},{"c":327.93,"h":328.4,"l":316.29,"n":12076,"o":316.29,"t":"2026-07-22T04:00:00Z","v":262658,"vw":326.224638},{"c":326.68,"h":329.015,"l":321.54,"n":9248,"o":322.85,"t":"2026-07-23T04:00:00Z","v":168961,"vw":325.000803},{"c":330.87,"h":336.63,"l":324.49,"n":7876,"o":327.71,"t":"2026-07-24T04:00:00Z","v":129320,"vw":332.159618},{"c":337.43,"h":343,"l":326.065,"n":11369,"o":333.62,"t":"2026-07-27T04:00:00Z","v":232285,"vw":337.491695},{"c":350.65,"h":351.796,"l":335.46,"n":11217,"o":341.25,"t":"2026-07-28T04:00:00Z","v":181993,"vw":348.171123},{"c":357.97,"h":378.1,"l":347.765,"n":14985,"o":353.06,"t":"2026-07-29T04:00:00Z","v":332599,"vw":363.974551},{"c":296.71,"h":338.22,"l":294.44,"n":17564,"o":338.22,"t":"2026-07-30T04:00:00Z","v":378971,"vw":304.378204},{"c":286.77,"h":294,"l":274.27,"n":17799,"o":294,"t":"2026-07-31T04:00:00Z","v":419963,"vw":282.83615},{"c":292.14,"h":297,"l":287.38,"n":13647,"o":290.73,"t":"2026-08-03T04:00:00Z","v":300679,"vw":291.13368},{"c":285.88,"h":292.8,"l":282.51,"n":12089,"o":288.27,"t":"2026-08-04T04:00:00Z","v":217867,"vw":287.421151},{"c":277.6,"h":293.625,"l":277.07,"n":9699,"o":290.33,"t":"2026-08-05T04:00:00Z","v":155685,"vw":281.255673},{"c":270.82,"h":279.42,"l":269.76,"n":12612,"o":279.21,"t":"2026-08-06T04:00:00Z","v":232966,"vw":272.314873},{"c":266.47,"h":273.7,"l":264.0201,"n":11659,"o":265.78,"t":"2026-08-07T04:00:00Z","v":187809,"vw":268.061424},{"c":265.12,"h":266.575,"l":261.13,"n":10025,"o":264,"t":"2026-08-10T04:00:00Z","v":206353,"vw":264.447448},{"c":266.26,"h":271.69,"l":262.905,"n":8125,"o":266.02,"t":"2026-08-11T04:00:00Z","v":121674,"vw":267.264539},{"c":266.11,"h":268.28,"l":262,"n":9701,"o":263.04,"t":"2026-08-12T04:00:00Z","v":148015,"vw":265.955681},{"c":263.01,"h":268.25,"l":259.24,"n":8277,"o":267.65,"t":"2026-08-13T04:00:00Z","v":154508,"vw":262.4872},{"c":263.95,"h":265.42,"l":260.01,"n":7732,"o":262.61,"t":"2026-08-14T04:00:00Z","v":165294,"vw":262.742096},{"c":259.68,"h":265.93,"l":256.965,"n":12202,"o":261.31,"t":"2026-08-17T04:00:00Z","v":366992,"vw":261.244473},{"c":250.01,"h":262.95,"l":249.54,"n":10790,"o":262.95,"t":"2026-08-18T04:00:00Z","v":164443,"vw":252.400925},{"c":263.87,"h":267.84,"l":252.41,"n":9262,"o":252.83,"t":"2026-08-19T04:00:00Z","v":196738,"vw":263.907042},{"c":263.82,"h":266.8299,"l":258.26,"n":8187,"o":261.33,"t":"2026-08-20T04:00:00Z","v":121988,"vw":263.523835},{"c":261.85,"h":268,"l":261.275,"n":9366,"o":265.57,"t":"2026-08-21T04:00:00Z","v":232812,"vw":263.567292},{"c":259.38,"h":266.1024,"l":258.5108,"n":6997,"o":261.49,"t":"2026-08-24T04:00:00Z","v":103189,"vw":260.6391},{"c":264.81,"h":265.11,"l":254.11,"n":9384,"o":259.58,"t":"2026-08-25T04:00:00Z","v":131148,"vw":260.571626},{"c":262.63,"h":268.48,"l":261.62,"n":10965,"o":263.92,"t":"2026-08-26T04:00:00Z","v":137544,"vw":264.11293},{"c":262.04,"h":263.28,"l":258.62,"n":7028,"o":261.53,"t":"2026-08-27T04:00:00Z","v":102632,"vw":261.607458},{"c":263.95,"h":269.08,"l":261.72,"n":10412,"o":264.3,"t":"2026-08-28T04:00:00Z","v":171868,"vw":265.686282},{"c":269.54,"h":271.82,"l":263,"n":10393,"o":263,"t":"2026-08-31T04:00:00Z","v":195897,"vw":269.265708},{"c":269.5,"h":270.95,"l":266.02,"n":9901,"o":267.6,"t":"2026-09-01T04:00:00Z","v":138851,"vw":268.390588},{"c":276.41,"h":277.74,"l":268.37,"n":9832,"o":270.68,"t":"2026-09-02T04:00:00Z","v":344417,"vw":275.846562},{"c":284.33,"h":285.36,"l":277.3,"n":15579,"o":281.17,"t":"2026-09-03T04:00:00Z","v":343839,"vw":282.422442},{"c":300.76,"h":306.4061,"l":284.45,"n":18121,"o":284.45,"t":"2026-09-04T04:00:00Z","v":486072,"vw":298.94938},{"c":281.6,"h":300.73,"l":281.41,"n":14525,"o":296.25,"t":"2026-09-08T04:00:00Z","v":258013,"vw":286.910069},{"c":287.72,"h":288.13,"l":279.57,"n":12531,"o":281.53,"t":"2026-09-09T04:00:00Z","v":274958,"vw":283.953757},{"c":281.84,"h":289.02,"l":278.7,"n":10606,"o":287.11,"t":"2026-09-10T04:00:00Z","v":218112,"vw":281.272498},{"c":278.27,"h":286.39,"l":277.645,"n":8032,"o":286.15,"t":"2026-09-11T04:00:00Z","v":121449,"vw":280.296905},{"c":284.01,"h":286.24,"l":279.21,"n":10031,"o":282.08,"t":"2026-09-14T04:00:00Z","v":181737,"vw":284.46106},{"c":275.45,"h":282.639,"l":275.07,"n":8794,"o":281.94,"t":"2026-09-15T04:00:00Z","v":153593,"vw":277.792046},{"c":262.22,"h":275.795,"l":260.23,"n":11758,"o":275.64,"t":"2026-09-16T04:00:00Z","v":235014,"vw":264.627086},{"c":254.95,"h":273.67,"l":251.32,"n":14837,"o":266.67,"t":"2026-09-17T04:00:00Z","v":340878,"vw":259.098748},{"c":246.42,"h":253.2,"l":246.21,"n":12065,"o":253.2,"t":"2026-09-18T04:00:00Z","v":501257,"vw":247.907318},{"c":250.87,"h":254.91,"l":247.36,"n":10560,"o":247.36,"t":"2026-09-21T04:00:00Z","v":214242,"vw":251.335447},{"c":253.75,"h":256.91,"l":250.01,"n":9272,"o":255.5,"t":"2026-09-22T04:00:00Z","v":190492,"vw":253.939462},{"c":247.51,"h":256.6,"l":247.51,"n":10198,"o":253.2,"t":"2026-09-23T04:00:00Z","v":187757,"vw":249.300766},{"c":247.79,"h":252.91,"l":246.42,"n":12305,"o":247.96,"t":"2026-09-24T04:00:00Z","v":352568,"vw":248.232623},{"c":252.18,"h":253.9,"l":246.975,"n":10959,"o":249.82,"t":"2026-09-25T04:00:00Z","v":262054,"vw":251.925746},{"c":242.23,"h":251.465,"l":239.18,"n":14167,"o":250.32,"t":"2026-09-28T04:00:00Z","v":431150,"vw":243.222425},{"c":240.93,"h":245.45,"l":235.11,"n":13376,"o":244.06,"t":"2026-09-29T04:00:00Z","v":380927,"vw":239.796374},{"c":240.44,"h":245.245,"l":237.11,"n":14742,"o":242.98,"t":"2026-09-30T04:00:00Z","v":354561,"vw":241.408856},{"c":256.7,"h":257.07,"l":234.05,"n":14414,"o":241.84,"t":"2026-10-01T04:00:00Z","v":320442,"vw":251.690677},{"c":249.84,"h":261.68,"l":249,"n":13048,"o":260.02,"t":"2026-10-02T04:00:00Z","v":250794,"vw":251.193876},{"c":241.44,"h":244.89,"l":234.94,"n":13339,"o":244.41,"t":"2026-10-05T04:00:00Z","v":302338,"vw":241.551398},{"c":236.96,"h":240.65,"l":236,"n":11782,"o":238.29,"t":"2026-10-06T04:00:00Z","v":278013,"vw":237.463648},{"c":232.61,"h":236.28,"l":229.91,"n":10464,"o":234.5,"t":"2026-10-07T04:00:00Z","v":283329,"vw":232.505926},{"c":236.61,"h":237.92,"l":230,"n":10444,"o":232.86,"t":"2026-10-08T04:00:00Z","v":286456,"vw":235.14424},{"c":232.01,"h":238.22,"l":227.88,"n":13465,"o":236.7,"t":"2026-10-09T04:00:00Z","v":394621,"vw":230.247668},{"c":229.64,"h":236.87,"l":228.52,"n":9800,"o":232.5,"t":"2026-10-12T04:00:00Z","v":183401,"vw":230.126657},{"c":231.59,"h":231.9,"l":226.68,"n":8563,"o":230.8,"t":"2026-10-13T04:00:00Z","v":171037,"vw":230.493071},{"c":228.37,"h":231.5099,"l":225.51,"n":10498,"o":230,"t":"2026-10-14T04:00:00Z","v":207125,"vw":227.572731},{"c":239.8,"h":247,"l":234.6,"n":10221,"o":234.6,"t":"2026-10-15T04:00:00Z","v":204483,"vw":240.715591},{"c":242.22,"h":248.37,"l":240,"n":8708,"o":240.38,"t":"2026-10-16T04:00:00Z","v":157417,"vw":243.377285},{"c":239.28,"h":243.34,"l":238.41,"n":8092,"o":240.2,"t":"2026-10-19T04:00:00Z","v":155897,"vw":240.111064},{"c":243.02,"h":243.95,"l":238.92,"n":7492,"o":240.08,"t":"2026-10-20T04:00:00Z","v":139468,"vw":242.348114},{"c":224.85,"h":250.52,"l":224.65,"n":11285,"o":247.22,"t":"2026-10-21T04:00:00Z","v":217219,"vw":231.355634},{"c":242.79,"h":244.515,"l":226,"n":12558,"o":226,"t":"2026-10-22T04:00:00Z","v":274497,"vw":240.187691}],"volatilityBars":[{"c":248.17,"h":249.85,"l":247.36,"n":334,"o":247.36,"t":"2026-09-21T13:30:00Z","v":5210,"vw":248.489642},{"c":249.43,"h":249.43,"l":247.495,"n":218,"o":247.62,"t":"2026-09-21T13:45:00Z","v":3187,"vw":248.858225},{"c":251.07,"h":251.07,"l":247.51,"n":347,"o":248.82,"t":"2026-09-21T14:00:00Z","v":8056,"vw":248.922441},{"c":253.365,"h":253.71,"l":250.81,"n":258,"o":251.74,"t":"2026-09-21T14:15:00Z","v":4033,"vw":252.383392},{"c":249.62,"h":252.84,"l":249.62,"n":231,"o":252.84,"t":"2026-09-21T14:30:00Z","v":6931,"vw":251.690312},{"c":250.02,"h":250.57,"l":250,"n":159,"o":250.35,"t":"2026-09-21T14:45:00Z","v":4491,"vw":250.324945},{"c":251.335,"h":251.46,"l":250.44,"n":303,"o":250.45,"t":"2026-09-21T15:00:00Z","v":7012,"vw":250.848999},{"c":252.14,"h":252.91,"l":252.02,"n":316,"o":252.02,"t":"2026-09-21T15:15:00Z","v":7791,"vw":252.469503},{"c":251.33,"h":252.42,"l":251.33,"n":154,"o":252.14,"t":"2026-09-21T15:30:00Z","v":1676,"vw":251.7847},{"c":252.4,"h":252.41,"l":251.59,"n":209,"o":251.59,"t":"2026-09-21T15:45:00Z","v":2037,"vw":252.063464},{"c":252.91,"h":253.33,"l":252.22,"n":215,"o":252.22,"t":"2026-09-21T16:00:00Z","v":3234,"vw":252.889375},{"c":254.41,"h":254.88,"l":252.3501,"n":328,"o":253.5328,"t":"2026-09-21T16:15:00Z","v":5396,"vw":253.90741},{"c":252.48,"h":254.91,"l":252.48,"n":134,"o":254.86,"t":"2026-09-21T16:30:00Z","v":2690,"vw":253.507471},{"c":254.25,"h":254.49,"l":252.51,"n":303,"o":252.51,"t":"2026-09-21T16:45:00Z","v":4760,"vw":253.813512},{"c":253.91,"h":254.25,"l":253.495,"n":287,"o":254.25,"t":"2026-09-21T17:00:00Z","v":3770,"vw":254.060395},{"c":252.35,"h":254.12,"l":252.35,"n":210,"o":254.12,"t":"2026-09-21T17:15:00Z","v":3391,"vw":253.383937},{"c":251.435,"h":252.67,"l":251.02,"n":274,"o":251.92,"t":"2026-09-21T17:30:00Z","v":4535,"vw":251.858985},{"c":251.7325,"h":252.33,"l":251.02,"n":160,"o":251.44,"t":"2026-09-21T17:45:00Z","v":2132,"vw":251.825428},{"c":251.53,"h":252.2,"l":251.53,"n":288,"o":252,"t":"2026-09-21T18:00:00Z","v":3885,"vw":251.835283},{"c":251.345,"h":251.53,"l":251.08,"n":202,"o":251.49,"t":"2026-09-21T18:15:00Z","v":2399,"vw":251.329879},{"c":251.03,"h":251.77,"l":250.62,"n":364,"o":251.34,"t":"2026-09-21T18:30:00Z","v":5027,"vw":251.342849},{"c":251.9875,"h":252.01,"l":250.65,"n":342,"o":251.37,"t":"2026-09-21T18:45:00Z","v":4772,"vw":251.463661},{"c":250.5,"h":252.39,"l":250.5,"n":336,"o":252.01,"t":"2026-09-21T19:00:00Z","v":4762,"vw":251.454445},{"c":250.81,"h":251.48,"l":250.52,"n":488,"o":251.23,"t":"2026-09-21T19:15:00Z","v":6200,"vw":251.172555},{"c":252.66,"h":252.66,"l":250.61,"n":672,"o":250.88,"t":"2026-09-21T19:30:00Z","v":10738,"vw":251.540454},{"c":250.87,"h":252.69,"l":250.87,"n":1608,"o":252.46,"t":"2026-09-21T19:45:00Z","v":28239,"vw":251.866731},{"c":250.87,"h":250.908,"l":250.87,"n":50,"o":250.908,"t":"2026-09-21T20:00:00Z","v":54263,"vw":250.87003},{"c":252.79,"h":252.79,"l":250.87,"n":4,"o":250.87,"t":"2026-09-21T20:30:00Z","v":211,"vw":251.439246},{"c":253,"h":256,"l":253,"n":2,"o":256,"t":"2026-09-21T21:00:00Z","v":100,"vw":254.5},{"c":253.25,"h":253.25,"l":253.25,"n":1,"o":253.25,"t":"2026-09-21T22:00:00Z","v":56,"vw":253.25},{"c":256.3875,"h":256.81,"l":255,"n":250,"o":255.5,"t":"2026-09-22T13:30:00Z","v":5618,"vw":255.833559},{"c":253.485,"h":256.91,"l":253.485,"n":257,"o":255.91,"t":"2026-09-22T13:45:00Z","v":7659,"vw":255.432654},{"c":254.61,"h":256.16,"l":254.07,"n":254,"o":254.6475,"t":"2026-09-22T14:00:00Z","v":4295,"vw":255.373397},{"c":255.305,"h":256.02,"l":253.8301,"n":290,"o":255.15,"t":"2026-09-22T14:15:00Z","v":8735,"vw":255.474685},{"c":253.03,"h":255.42,"l":253.03,"n":191,"o":255.41,"t":"2026-09-22T14:30:00Z","v":3332,"vw":254.770745},{"c":253.58,"h":253.9499,"l":252.935,"n":169,"o":253,"t":"2026-09-22T14:45:00Z","v":4018,"vw":253.517351},{"c":253.005,"h":253.62,"l":252.69,"n":143,"o":253.61,"t":"2026-09-22T15:00:00Z","v":1379,"vw":253.221929},{"c":251.645,"h":253.45,"l":251.645,"n":229,"o":253.32,"t":"2026-09-22T15:15:00Z","v":3434,"vw":252.50504},{"c":250.55,"h":252.01,"l":250.01,"n":284,"o":251.16,"t":"2026-09-22T15:30:00Z","v":6699,"vw":250.603376},{"c":251.55,"h":251.55,"l":250.49,"n":289,"o":250.49,"t":"2026-09-22T15:45:00Z","v":4327,"vw":251.036943},{"c":253.49,"h":253.7,"l":251.385,"n":245,"o":251.385,"t":"2026-09-22T16:00:00Z","v":3944,"vw":252.306353},{"c":253.515,"h":254.24,"l":253.15,"n":182,"o":253.73,"t":"2026-09-22T16:15:00Z","v":2506,"vw":253.785451},{"c":254.2,"h":254.2,"l":253.805,"n":151,"o":253.97,"t":"2026-09-22T16:30:00Z","v":1840,"vw":254.153448},{"c":254.035,"h":254.44,"l":253.52,"n":274,"o":254.2,"t":"2026-09-22T16:45:00Z","v":4253,"vw":254.078818},{"c":253.015,"h":253.46,"l":252.85,"n":56,"o":253.46,"t":"2026-09-22T17:00:00Z","v":620,"vw":253.039424},{"c":252.795,"h":253.68,"l":252.74,"n":232,"o":253.315,"t":"2026-09-22T17:15:00Z","v":4333,"vw":253.274578},{"c":252.46,"h":252.735,"l":252.19,"n":105,"o":252.735,"t":"2026-09-22T17:30:00Z","v":1292,"vw":252.565407},{"c":253.87,"h":253.875,"l":252.435,"n":432,"o":252.46,"t":"2026-09-22T17:45:00Z","v":5465,"vw":252.984788},{"c":253.39,"h":254.415,"l":253.39,"n":254,"o":254.08,"t":"2026-09-22T18:00:00Z","v":2743,"vw":254.132311},{"c":253.19,"h":253.595,"l":253.19,"n":224,"o":253.45,"t":"2026-09-22T18:15:00Z","v":2181,"vw":253.450093},{"c":253.16,"h":253.665,"l":253.01,"n":377,"o":253.43,"t":"2026-09-22T18:30:00Z","v":4479,"vw":253.325248},{"c":254.015,"h":254.015,"l":253.37,"n":294,"o":253.4,"t":"2026-09-22T18:45:00Z","v":3759,"vw":253.673795},{"c":254.025,"h":254.17,"l":253.29,"n":205,"o":254.02,"t":"2026-09-22T19:00:00Z","v":3304,"vw":253.640919},{"c":254.18,"h":255,"l":253.138,"n":511,"o":253.5669,"t":"2026-09-22T19:15:00Z","v":6786,"vw":254.308394},{"c":254.58,"h":255.45,"l":254.4,"n":526,"o":254.54,"t":"2026-09-22T19:30:00Z","v":7915,"vw":254.746343},{"c":253.61,"h":255.71,"l":253.61,"n":1528,"o":254.58,"t":"2026-09-22T19:45:00Z","v":28742,"vw":254.575047},{"c":253.75,"h":253.75,"l":253.75,"n":21,"o":253.75,"t":"2026-09-22T20:00:00Z","v":49969,"vw":253.75},{"c":252.1,"h":256.6,"l":251.46,"n":965,"o":253.2,"t":"2026-09-23T13:30:00Z","v":15235,"vw":252.358906},{"c":251.055,"h":251.24,"l":250.45,"n":126,"o":250.53,"t":"2026-09-23T13:45:00Z","v":1252,"vw":250.885422},{"c":249.846,"h":251.5799,"l":248.69,"n":251,"o":251.24,"t":"2026-09-23T14:00:00Z","v":7472,"vw":250.098907},{"c":248.83,"h":251.6614,"l":248.83,"n":142,"o":250.2,"t":"2026-09-23T14:15:00Z","v":2011,"vw":250.661629},{"c":250.16,"h":250.19,"l":248.82,"n":262,"o":249.015,"t":"2026-09-23T14:30:00Z","v":3117,"vw":249.700397},{"c":251.58,"h":251.58,"l":249.62,"n":445,"o":249.63,"t":"2026-09-23T14:45:00Z","v":9737,"vw":250.962849},{"c":250.51,"h":251.31,"l":250.2,"n":198,"o":250.84,"t":"2026-09-23T15:00:00Z","v":2892,"vw":250.730722},{"c":249.91,"h":251.1499,"l":249.7,"n":176,"o":249.97,"t":"2026-09-23T15:15:00Z","v":2336,"vw":250.227421},{"c":249.42,"h":250.45,"l":249.26,"n":56,"o":249.88,"t":"2026-09-23T15:30:00Z","v":740,"vw":249.884488},{"c":249.62,"h":250.02,"l":249.21,"n":151,"o":249.49,"t":"2026-09-23T15:45:00Z","v":2448,"vw":249.810087},{"c":250.1275,"h":250.21,"l":249.22,"n":224,"o":249.22,"t":"2026-09-23T16:00:00Z","v":3211,"vw":249.92597},{"c":250.19,"h":250.7225,"l":249.87,"n":160,"o":250.08,"t":"2026-09-23T16:15:00Z","v":2269,"vw":250.408219},{"c":249.54,"h":249.83,"l":249,"n":183,"o":249.53,"t":"2026-09-23T16:30:00Z","v":4695,"vw":249.434664},{"c":250.8,"h":251.17,"l":249.565,"n":236,"o":249.565,"t":"2026-09-23T16:45:00Z","v":3028,"vw":250.365732},{"c":250.265,"h":250.545,"l":249.81,"n":126,"o":250.53,"t":"2026-09-23T17:00:00Z","v":1535,"vw":250.217882},{"c":250.38,"h":250.38,"l":249.06,"n":138,"o":250.26,"t":"2026-09-23T17:15:00Z","v":1746,"vw":249.983808},{"c":250.26,"h":250.32,"l":249.54,"n":189,"o":250.14,"t":"2026-09-23T17:30:00Z","v":2029,"vw":249.988649},{"c":250.69,"h":250.73,"l":249.93,"n":120,"o":250.08,"t":"2026-09-23T17:45:00Z","v":1286,"vw":250.474818},{"c":251.66,"h":251.69,"l":250.04,"n":329,"o":250.76,"t":"2026-09-23T18:00:00Z","v":3780,"vw":250.824784},{"c":251,"h":251.47,"l":250.58,"n":220,"o":251.07,"t":"2026-09-23T18:15:00Z","v":3530,"vw":251.263668},{"c":249.47,"h":250.87,"l":248.76,"n":218,"o":250.79,"t":"2026-09-23T18:30:00Z","v":3526,"vw":249.695246},{"c":249.74,"h":249.74,"l":249.041,"n":341,"o":249.38,"t":"2026-09-23T18:45:00Z","v":3714,"vw":249.352369},{"c":249.351,"h":250.08,"l":249.18,"n":303,"o":249.67,"t":"2026-09-23T19:00:00Z","v":4408,"vw":249.522372},{"c":250.345,"h":250.38,"l":249.44,"n":374,"o":249.7325,"t":"2026-09-23T19:15:00Z","v":4374,"vw":250.145842},{"c":250.07,"h":250.81,"l":249.84,"n":547,"o":250.3625,"t":"2026-09-23T19:30:00Z","v":6882,"vw":250.253605},{"c":247.54,"h":250.2399,"l":247.52,"n":2159,"o":250.075,"t":"2026-09-23T19:45:00Z","v":43292,"vw":248.540702},{"c":247.51,"h":247.51,"l":247.51,"n":31,"o":247.51,"t":"2026-09-23T20:00:00Z","v":39593,"vw":247.51},{"c":248,"h":248,"l":248,"n":2,"o":248,"t":"2026-09-23T21:15:00Z","v":50,"vw":248},{"c":248.2,"h":248.2,"l":248.2,"n":2,"o":248.2,"t":"2026-09-23T23:30:00Z","v":100,"vw":248.2},{"c":246,"h":246,"l":246,"n":1,"o":246,"t":"2026-09-24T08:15:00Z","v":48,"vw":246},{"c":247.51,"h":247.51,"l":247.51,"n":1,"o":247.51,"t":"2026-09-24T11:00:00Z","v":84,"vw":247.51},{"c":247.71,"h":252.91,"l":247.36,"n":1233,"o":247.96,"t":"2026-09-24T13:30:00Z","v":22602,"vw":250.100135},{"c":247.69,"h":249.89,"l":247.01,"n":219,"o":247.595,"t":"2026-09-24T13:45:00Z","v":4258,"vw":247.89705},{"c":247.585,"h":248.28,"l":246.81,"n":182,"o":248.095,"t":"2026-09-24T14:00:00Z","v":4752,"vw":247.723011},{"c":247.22,"h":248.425,"l":246.8,"n":516,"o":247.57,"t":"2026-09-24T14:15:00Z","v":16439,"vw":247.398626},{"c":247.12,"h":247.69,"l":247.01,"n":92,"o":247.685,"t":"2026-09-24T14:30:00Z","v":1432,"vw":247.383492},{"c":247.185,"h":247.49,"l":246.5,"n":270,"o":247.44,"t":"2026-09-24T14:45:00Z","v":5915,"vw":247.086722},{"c":247.69,"h":247.93,"l":247.12,"n":409,"o":247.26,"t":"2026-09-24T15:00:00Z","v":10553,"vw":247.512047},{"c":247.615,"h":247.615,"l":247.12,"n":193,"o":247.17,"t":"2026-09-24T15:15:00Z","v":5227,"vw":247.342459},{"c":247.64,"h":248.18,"l":246.85,"n":489,"o":247.49,"t":"2026-09-24T15:30:00Z","v":22122,"vw":247.512866},{"c":247.46,"h":247.98,"l":247,"n":308,"o":247.98,"t":"2026-09-24T15:45:00Z","v":6409,"vw":247.398962},{"c":246.64,"h":247.16,"l":246.42,"n":262,"o":247.16,"t":"2026-09-24T16:00:00Z","v":8087,"vw":246.781761},{"c":248.98,"h":249.37,"l":246.72,"n":632,"o":246.72,"t":"2026-09-24T16:15:00Z","v":19130,"vw":248.25322},{"c":248.25,"h":249.47,"l":248.25,"n":282,"o":249.1,"t":"2026-09-24T16:30:00Z","v":5127,"vw":249.04693},{"c":248.415,"h":248.7,"l":248.1,"n":210,"o":248.11,"t":"2026-09-24T16:45:00Z","v":2907,"vw":248.438815},{"c":248.41,"h":248.615,"l":247.365,"n":362,"o":248.02,"t":"2026-09-24T17:00:00Z","v":8066,"vw":248.074789},{"c":248.33,"h":248.44,"l":248.06,"n":137,"o":248.41,"t":"2026-09-24T17:15:00Z","v":1977,"vw":248.316829},{"c":248.84,"h":248.84,"l":248,"n":297,"o":248.38,"t":"2026-09-24T17:30:00Z","v":4025,"vw":248.409364},{"c":249.644,"h":249.644,"l":248.75,"n":282,"o":248.75,"t":"2026-09-24T17:45:00Z","v":5309,"vw":249.120897},{"c":250.04,"h":250.12,"l":249.54,"n":269,"o":249.77,"t":"2026-09-24T18:00:00Z","v":2675,"vw":249.851662},{"c":250.56,"h":250.72,"l":249.78,"n":277,"o":249.78,"t":"2026-09-24T18:15:00Z","v":4170,"vw":250.332689},{"c":248.985,"h":249.87,"l":248.75,"n":200,"o":249.87,"t":"2026-09-24T18:30:00Z","v":6632,"vw":249.055165},{"c":249.36,"h":249.6599,"l":248.55,"n":269,"o":249.42,"t":"2026-09-24T18:45:00Z","v":3896,"vw":249.179941},{"c":249.145,"h":249.419,"l":248.63,"n":356,"o":249.31,"t":"2026-09-24T19:00:00Z","v":12091,"vw":248.93378},{"c":248.84,"h":249.515,"l":248.8,"n":294,"o":249.22,"t":"2026-09-24T19:15:00Z","v":5900,"vw":249.027707},{"c":249.19,"h":249.41,"l":248.52,"n":910,"o":249.07,"t":"2026-09-24T19:30:00Z","v":23596,"vw":248.86009},{"c":248.12,"h":249.23,"l":247.74,"n":2290,"o":249,"t":"2026-09-24T19:45:00Z","v":62918,"vw":248.360716},{"c":247.79,"h":248.31,"l":247.79,"n":24,"o":248.31,"t":"2026-09-24T20:00:00Z","v":71235,"vw":247.792288},{"c":248.71,"h":249.99,"l":246.975,"n":590,"o":249.82,"t":"2026-09-25T13:30:00Z","v":14905,"vw":248.481331},{"c":248.36,"h":249.37,"l":247.37,"n":271,"o":248.745,"t":"2026-09-25T13:45:00Z","v":4211,"vw":248.596835},{"c":249.785,"h":249.98,"l":248.075,"n":291,"o":248.44,"t":"2026-09-25T14:00:00Z","v":3854,"vw":249.102136},{"c":250.25,"h":250.34,"l":249.21,"n":279,"o":249.795,"t":"2026-09-25T14:15:00Z","v":4142,"vw":249.952964},{"c":250.55,"h":250.82,"l":249.835,"n":174,"o":250.47,"t":"2026-09-25T14:30:00Z","v":2499,"vw":250.410854},{"c":249.53,"h":251.07,"l":249,"n":152,"o":250.54,"t":"2026-09-25T14:45:00Z","v":2985,"vw":250.020846},{"c":250.3,"h":250.53,"l":250.03,"n":155,"o":250.03,"t":"2026-09-25T15:00:00Z","v":1708,"vw":250.295407},{"c":249.675,"h":250.56,"l":249.63,"n":95,"o":249.63,"t":"2026-09-25T15:15:00Z","v":1250,"vw":249.909733},{"c":250.18,"h":250.41,"l":248.9101,"n":317,"o":249.4,"t":"2026-09-25T15:30:00Z","v":10004,"vw":249.676059},{"c":250.9,"h":250.9,"l":249.7501,"n":229,"o":249.95,"t":"2026-09-25T15:45:00Z","v":5086,"vw":250.238042},{"c":252.6,"h":252.72,"l":250.93,"n":294,"o":250.93,"t":"2026-09-25T16:00:00Z","v":2947,"vw":251.685965},{"c":252.49,"h":252.53,"l":251.98,"n":181,"o":252.505,"t":"2026-09-25T16:15:00Z","v":2504,"vw":252.2591},{"c":252.67,"h":253.13,"l":252.25,"n":195,"o":252.7,"t":"2026-09-25T16:30:00Z","v":3711,"vw":252.95295},{"c":252.305,"h":252.585,"l":251.795,"n":215,"o":252.585,"t":"2026-09-25T16:45:00Z","v":2807,"vw":252.217732},{"c":253.02,"h":253.14,"l":252.295,"n":213,"o":252.295,"t":"2026-09-25T17:00:00Z","v":2731,"vw":252.790705},{"c":252.49,"h":253.02,"l":251.53,"n":231,"o":253.02,"t":"2026-09-25T17:15:00Z","v":3269,"vw":252.477938},{"c":252.62,"h":252.68,"l":251.75,"n":251,"o":252.37,"t":"2026-09-25T17:30:00Z","v":3551,"vw":252.359556},{"c":252.45,"h":252.675,"l":252.29,"n":160,"o":252.62,"t":"2026-09-25T17:45:00Z","v":1930,"vw":252.508155},{"c":253.46,"h":253.5,"l":252.23,"n":392,"o":252.62,"t":"2026-09-25T18:00:00Z","v":5973,"vw":253.001711},{"c":252.97,"h":253.79,"l":252.76,"n":344,"o":253.58,"t":"2026-09-25T18:15:00Z","v":4855,"vw":253.358677},{"c":253.52,"h":253.71,"l":252.91,"n":269,"o":253.15,"t":"2026-09-25T18:30:00Z","v":4044,"vw":253.423997},{"c":253.04,"h":253.565,"l":252.895,"n":231,"o":253.5575,"t":"2026-09-25T18:45:00Z","v":3026,"vw":253.255205},{"c":252.905,"h":253.25,"l":252.35,"n":264,"o":253.04,"t":"2026-09-25T19:00:00Z","v":3162,"vw":252.962615},{"c":252.985,"h":253.48,"l":252.675,"n":452,"o":252.905,"t":"2026-09-25T19:15:00Z","v":7179,"vw":253.087452},{"c":253.75,"h":253.76,"l":252.86,"n":719,"o":253.04,"t":"2026-09-25T19:30:00Z","v":12919,"vw":253.213627},{"c":252.76,"h":253.9,"l":251.79,"n":2416,"o":253.9,"t":"2026-09-25T19:45:00Z","v":81125,"vw":252.564666},{"c":252.18,"h":252.87,"l":252.18,"n":45,"o":252.77,"t":"2026-09-25T20:00:00Z","v":55299,"vw":252.213222},{"c":246.6,"h":251.465,"l":246.32,"n":1008,"o":250.32,"t":"2026-09-28T13:30:00Z","v":11368,"vw":249.476615},{"c":248.72,"h":248.72,"l":246.96,"n":138,"o":246.96,"t":"2026-09-28T13:45:00Z","v":9601,"vw":247.501332},{"c":249.55,"h":249.56,"l":246.84,"n":285,"o":248.08,"t":"2026-09-28T14:00:00Z","v":4348,"vw":247.983209},{"c":248.74,"h":251.1899,"l":248.715,"n":152,"o":250.1,"t":"2026-09-28T14:15:00Z","v":4700,"vw":249.875463},{"c":248.93,"h":249.3922,"l":248.685,"n":91,"o":248.74,"t":"2026-09-28T14:30:00Z","v":733,"vw":248.877606},{"c":247.495,"h":249.13,"l":247.495,"n":116,"o":248.98,"t":"2026-09-28T14:45:00Z","v":1165,"vw":248.530327},{"c":246.395,"h":247.87,"l":246.3,"n":360,"o":247.11,"t":"2026-09-28T15:00:00Z","v":7069,"vw":246.701484},{"c":245.73,"h":246.44,"l":245.11,"n":459,"o":246.44,"t":"2026-09-28T15:15:00Z","v":10736,"vw":245.61578},{"c":243.87,"h":245.98,"l":243.36,"n":652,"o":245.81,"t":"2026-09-28T15:30:00Z","v":25154,"vw":245.243829},{"c":242.335,"h":243.5125,"l":241.43,"n":301,"o":243.425,"t":"2026-09-28T15:45:00Z","v":7633,"vw":242.516906},{"c":243.295,"h":243.64,"l":241.46,"n":656,"o":242.7,"t":"2026-09-28T16:00:00Z","v":28290,"vw":243.103743},{"c":242.77,"h":244.64,"l":242.07,"n":760,"o":242.76,"t":"2026-09-28T16:15:00Z","v":30296,"vw":243.921867},{"c":241.76,"h":242.3902,"l":241.24,"n":275,"o":242.31,"t":"2026-09-28T16:30:00Z","v":6285,"vw":241.949912},{"c":242.46,"h":242.83,"l":241.61,"n":492,"o":242.45,"t":"2026-09-28T16:45:00Z","v":8861,"vw":242.319637},{"c":243.11,"h":244.12,"l":241.7,"n":344,"o":242.52,"t":"2026-09-28T17:00:00Z","v":5610,"vw":242.597044},{"c":242.055,"h":243.4832,"l":241.82,"n":112,"o":243.475,"t":"2026-09-28T17:15:00Z","v":3932,"vw":243.035961},{"c":240.61,"h":241.23,"l":239.18,"n":503,"o":241.05,"t":"2026-09-28T17:30:00Z","v":18198,"vw":239.669338},{"c":241.03,"h":242.2,"l":240.42,"n":375,"o":240.42,"t":"2026-09-28T17:45:00Z","v":5710,"vw":241.77428},{"c":240.84,"h":240.84,"l":239.3919,"n":353,"o":240.5,"t":"2026-09-28T18:00:00Z","v":7798,"vw":240.171522},{"c":242.88,"h":242.88,"l":240.52,"n":381,"o":240.625,"t":"2026-09-28T18:15:00Z","v":7004,"vw":241.293105},{"c":241.23,"h":241.83,"l":239.99,"n":89,"o":239.99,"t":"2026-09-28T18:30:00Z","v":1321,"vw":241.094814},{"c":242.805,"h":243.38,"l":241.23,"n":635,"o":241.23,"t":"2026-09-28T18:45:00Z","v":7644,"vw":242.279372},{"c":242.32,"h":242.72,"l":241.815,"n":208,"o":242.45,"t":"2026-09-28T19:00:00Z","v":3137,"vw":242.312292},{"c":243.64,"h":243.64,"l":241.675,"n":546,"o":242.2,"t":"2026-09-28T19:15:00Z","v":5550,"vw":242.729307},{"c":243.58,"h":244.03,"l":243.07,"n":909,"o":243.48,"t":"2026-09-28T19:30:00Z","v":8221,"vw":243.606604},{"c":242.17,"h":244,"l":241.88,"n":2429,"o":243.5,"t":"2026-09-28T19:45:00Z","v":82092,"vw":242.877283},{"c":243,"h":245.5366,"l":242.23,"n":102,"o":242.37,"t":"2026-09-28T20:00:00Z","v":110625,"vw":242.242195},{"c":242.23,"h":242.23,"l":242.23,"n":5,"o":242.23,"t":"2026-09-28T20:15:00Z","v":218,"vw":242.23},{"c":243.5,"h":243.5,"l":243.5,"n":1,"o":243.5,"t":"2026-09-28T21:45:00Z","v":50,"vw":243.5},{"c":245.49,"h":245.49,"l":245.49,"n":1,"o":245.49,"t":"2026-09-29T11:00:00Z","v":50,"vw":245.49},{"c":243.94,"h":243.94,"l":243.94,"n":1,"o":243.94,"t":"2026-09-29T13:15:00Z","v":500,"vw":243.94},{"c":241.88,"h":245.45,"l":238.4,"n":1013,"o":244.06,"t":"2026-09-29T13:30:00Z","v":22931,"vw":242.213758},{"c":243.15,"h":243.22,"l":239.8901,"n":297,"o":242.174,"t":"2026-09-29T13:45:00Z","v":6867,"vw":242.270801},{"c":243.68,"h":243.79,"l":242.4064,"n":164,"o":242.99,"t":"2026-09-29T14:00:00Z","v":3523,"vw":243.292195},{"c":242.5725,"h":243.73,"l":241.7001,"n":111,"o":243.73,"t":"2026-09-29T14:15:00Z","v":2409,"vw":242.565597},{"c":241.45,"h":242.38,"l":240.33,"n":293,"o":242.24,"t":"2026-09-29T14:30:00Z","v":6392,"vw":241.517091},{"c":241.37,"h":241.96,"l":240.13,"n":240,"o":241.18,"t":"2026-09-29T14:45:00Z","v":4282,"vw":241.384191},{"c":240.82,"h":241.23,"l":240.71,"n":86,"o":241.23,"t":"2026-09-29T15:00:00Z","v":1840,"vw":240.897702},{"c":241.11,"h":241.59,"l":240.345,"n":559,"o":240.77,"t":"2026-09-29T15:15:00Z","v":20513,"vw":240.865883},{"c":240.665,"h":241.34,"l":239.52,"n":438,"o":240.955,"t":"2026-09-29T15:30:00Z","v":13585,"vw":241.026007},{"c":239.715,"h":241.935,"l":239.715,"n":285,"o":240.665,"t":"2026-09-29T15:45:00Z","v":5938,"vw":241.109413},{"c":240.51,"h":241,"l":239.48,"n":162,"o":239.48,"t":"2026-09-29T16:00:00Z","v":3270,"vw":240.549798},{"c":240.01,"h":240.175,"l":239.675,"n":166,"o":240.145,"t":"2026-09-29T16:15:00Z","v":3368,"vw":239.957653},{"c":239.55,"h":240.64,"l":239.55,"n":233,"o":240.01,"t":"2026-09-29T16:30:00Z","v":4071,"vw":240.332944},{"c":236.985,"h":239.07,"l":236.985,"n":151,"o":239.07,"t":"2026-09-29T16:45:00Z","v":3842,"vw":237.689602},{"c":235.14,"h":237.1399,"l":235.11,"n":311,"o":236.7,"t":"2026-09-29T17:00:00Z","v":5691,"vw":236.163871},{"c":237.335,"h":237.335,"l":235.405,"n":379,"o":235.405,"t":"2026-09-29T17:15:00Z","v":11114,"vw":236.018539},{"c":236.92,"h":237.3775,"l":236.285,"n":129,"o":237.3775,"t":"2026-09-29T17:30:00Z","v":4059,"vw":237.077049},{"c":235.5,"h":237.25,"l":235.5,"n":402,"o":236.91,"t":"2026-09-29T17:45:00Z","v":13241,"vw":236.500866},{"c":236.74,"h":237.13,"l":235.96,"n":472,"o":235.96,"t":"2026-09-29T18:00:00Z","v":12357,"vw":236.416542},{"c":237.09,"h":237.245,"l":236.3,"n":333,"o":236.86,"t":"2026-09-29T18:15:00Z","v":6174,"vw":236.861854},{"c":239.47,"h":239.99,"l":236.685,"n":498,"o":237.17,"t":"2026-09-29T18:30:00Z","v":8750,"vw":237.599265},{"c":240.715,"h":240.78,"l":238.94,"n":456,"o":239.255,"t":"2026-09-29T18:45:00Z","v":6295,"vw":239.670836},{"c":239.765,"h":241.12,"l":239.765,"n":527,"o":240.89,"t":"2026-09-29T19:00:00Z","v":7299,"vw":240.821497},{"c":238.075,"h":239.765,"l":236.5,"n":593,"o":239.765,"t":"2026-09-29T19:15:00Z","v":14195,"vw":237.875642},{"c":240.12,"h":240.25,"l":237.77,"n":1352,"o":238.075,"t":"2026-09-29T19:30:00Z","v":51731,"vw":238.841505},{"c":240.9,"h":241.35,"l":239.25,"n":2558,"o":240.02,"t":"2026-09-29T19:45:00Z","v":69947,"vw":240.269125},{"c":240.93,"h":241.05,"l":240.93,"n":45,"o":241.04,"t":"2026-09-29T20:00:00Z","v":61609,"vw":240.933407},{"c":244,"h":244,"l":241,"n":19,"o":241,"t":"2026-09-30T08:30:00Z","v":577,"vw":242.097713},{"c":241,"h":241,"l":241,"n":16,"o":241,"t":"2026-09-30T11:00:00Z","v":432,"vw":241},{"c":241.99,"h":241.99,"l":241.99,"n":1,"o":241.99,"t":"2026-09-30T12:30:00Z","v":500,"vw":241.99},{"c":240.485,"h":245.035,"l":237.68,"n":857,"o":242.98,"t":"2026-09-30T13:30:00Z","v":17833,"vw":241.373528},{"c":240.14,"h":241.275,"l":239.19,"n":255,"o":240.1,"t":"2026-09-30T13:45:00Z","v":5270,"vw":240.05018},{"c":239.98,"h":241.1299,"l":239.31,"n":130,"o":239.765,"t":"2026-09-30T14:00:00Z","v":2442,"vw":240.638051},{"c":238.63,"h":240.8457,"l":238.25,"n":328,"o":240.56,"t":"2026-09-30T14:15:00Z","v":15825,"vw":239.29853},{"c":240.14,"h":240.34,"l":237.38,"n":573,"o":238.27,"t":"2026-09-30T14:30:00Z","v":12615,"vw":238.894345},{"c":239.83,"h":241.425,"l":239.435,"n":372,"o":240.5895,"t":"2026-09-30T14:45:00Z","v":5652,"vw":240.376348},{"c":238.9,"h":239.91,"l":238.63,"n":439,"o":239.46,"t":"2026-09-30T15:00:00Z","v":6127,"vw":239.327081},{"c":238.43,"h":239.17,"l":237.11,"n":450,"o":239.17,"t":"2026-09-30T15:15:00Z","v":7226,"vw":238.422651},{"c":238.22,"h":238.7,"l":237.92,"n":203,"o":238.7,"t":"2026-09-30T15:30:00Z","v":2621,"vw":238.318062},{"c":238.8625,"h":238.92,"l":238,"n":263,"o":238.53,"t":"2026-09-30T15:45:00Z","v":3002,"vw":238.636017},{"c":238.67,"h":239.37,"l":238.35,"n":304,"o":239.1,"t":"2026-09-30T16:00:00Z","v":4546,"vw":239.015939},{"c":238.9875,"h":239.24,"l":238.69,"n":268,"o":238.92,"t":"2026-09-30T16:15:00Z","v":4731,"vw":239.016278},{"c":239.54,"h":239.59,"l":238.98,"n":486,"o":238.98,"t":"2026-09-30T16:30:00Z","v":8958,"vw":239.301606},{"c":241.38,"h":241.38,"l":238.92,"n":728,"o":239.56,"t":"2026-09-30T16:45:00Z","v":18454,"vw":239.895265},{"c":240.8701,"h":241.48,"l":240.87,"n":129,"o":241.48,"t":"2026-09-30T17:00:00Z","v":1603,"vw":241.055297},{"c":242.8,"h":243.66,"l":241.175,"n":463,"o":241.175,"t":"2026-09-30T17:15:00Z","v":8050,"vw":242.572129},{"c":243.31,"h":243.8,"l":242.54,"n":333,"o":242.54,"t":"2026-09-30T17:30:00Z","v":4796,"vw":243.460975},{"c":242.96,"h":243.31,"l":242.53,"n":472,"o":243.31,"t":"2026-09-30T17:45:00Z","v":9297,"vw":242.847796},{"c":243.285,"h":243.55,"l":243.045,"n":206,"o":243.045,"t":"2026-09-30T18:00:00Z","v":3451,"vw":243.293731},{"c":242.99,"h":243.285,"l":242.58,"n":303,"o":242.97,"t":"2026-09-30T18:15:00Z","v":8171,"vw":243.044707},{"c":242.99,"h":243.5,"l":242.82,"n":385,"o":242.92,"t":"2026-09-30T18:30:00Z","v":5861,"vw":243.272651},{"c":243.57,"h":243.75,"l":242.0369,"n":610,"o":243,"t":"2026-09-30T18:45:00Z","v":11948,"vw":242.925619},{"c":243.74,"h":243.74,"l":242.9,"n":395,"o":243.4,"t":"2026-09-30T19:00:00Z","v":4253,"vw":243.318933},{"c":244.525,"h":244.86,"l":243.685,"n":582,"o":243.685,"t":"2026-09-30T19:15:00Z","v":11247,"vw":244.443291},{"c":244.585,"h":244.89,"l":243.78,"n":1029,"o":244.5225,"t":"2026-09-30T19:30:00Z","v":20391,"vw":244.491754},{"c":240.28,"h":245.245,"l":240.28,"n":2792,"o":244.58,"t":"2026-09-30T19:45:00Z","v":72261,"vw":242.771712},{"c":240.44,"h":240.44,"l":240.44,"n":48,"o":240.44,"t":"2026-09-30T20:00:00Z","v":68942,"vw":240.44},{"c":240.49,"h":242.4,"l":240.49,"n":37,"o":240.5,"t":"2026-10-01T10:00:00Z","v":932,"vw":240.802773},{"c":242.1024,"h":242.1024,"l":240.6408,"n":16,"o":240.6408,"t":"2026-10-01T11:00:00Z","v":215,"vw":241.332624},{"c":236.1401,"h":249.0459,"l":236.1401,"n":435,"o":241.84,"t":"2026-10-01T13:30:00Z","v":8179,"vw":239.638368},{"c":238.26,"h":239.1399,"l":234.05,"n":527,"o":234.05,"t":"2026-10-01T13:45:00Z","v":10635,"vw":237.996541},{"c":242.1011,"h":242.35,"l":238.555,"n":424,"o":238.555,"t":"2026-10-01T14:00:00Z","v":7973,"vw":240.486594},{"c":241.86,"h":242.77,"l":241.095,"n":340,"o":242.59,"t":"2026-10-01T14:15:00Z","v":8467,"vw":242.322864},{"c":245.02,"h":245.02,"l":241.68,"n":247,"o":241.68,"t":"2026-10-01T14:30:00Z","v":4311,"vw":243.390179},{"c":243.79,"h":245.34,"l":243.73,"n":328,"o":244.74,"t":"2026-10-01T14:45:00Z","v":5752,"vw":244.713399},{"c":243.73,"h":243.81,"l":242.5,"n":253,"o":243.805,"t":"2026-10-01T15:00:00Z","v":4122,"vw":243.163627},{"c":243.3,"h":244.14,"l":242.6786,"n":136,"o":243.94,"t":"2026-10-01T15:15:00Z","v":2138,"vw":243.523561},{"c":243.53,"h":244.51,"l":243.285,"n":319,"o":243.285,"t":"2026-10-01T15:30:00Z","v":3739,"vw":244.016447},{"c":245.0028,"h":245.0028,"l":243.365,"n":280,"o":243.365,"t":"2026-10-01T15:45:00Z","v":2768,"vw":244.205294},{"c":244.64,"h":245,"l":244.57,"n":151,"o":244.77,"t":"2026-10-01T16:00:00Z","v":1936,"vw":244.707437},{"c":246.98,"h":246.98,"l":244.525,"n":446,"o":244.525,"t":"2026-10-01T16:15:00Z","v":8520,"vw":245.805005},{"c":247.03,"h":247.6,"l":246.97,"n":187,"o":247.2,"t":"2026-10-01T16:30:00Z","v":3990,"vw":247.389067},{"c":249.1,"h":249.1,"l":247.53,"n":438,"o":247.53,"t":"2026-10-01T16:45:00Z","v":6120,"vw":247.86309},{"c":248.92,"h":249.51,"l":247.96,"n":372,"o":249.26,"t":"2026-10-01T17:00:00Z","v":10198,"vw":248.874875},{"c":249.63,"h":249.83,"l":248.89,"n":265,"o":249.16,"t":"2026-10-01T17:15:00Z","v":4141,"vw":249.299944},{"c":251.37,"h":251.37,"l":249.645,"n":568,"o":249.65,"t":"2026-10-01T17:30:00Z","v":18513,"vw":250.16193},{"c":251.0175,"h":251.56,"l":250.76,"n":360,"o":250.76,"t":"2026-10-01T17:45:00Z","v":4604,"vw":251.280434},{"c":252.095,"h":253.4099,"l":250.99,"n":480,"o":250.99,"t":"2026-10-01T18:00:00Z","v":14465,"vw":251.51793},{"c":253.27,"h":253.27,"l":252.27,"n":520,"o":252.28,"t":"2026-10-01T18:15:00Z","v":13496,"vw":252.484634},{"c":253.3,"h":253.72,"l":252.93,"n":401,"o":253.27,"t":"2026-10-01T18:30:00Z","v":5147,"vw":253.368286},{"c":252.79,"h":253.04,"l":252.455,"n":272,"o":252.76,"t":"2026-10-01T18:45:00Z","v":7115,"vw":252.789041},{"c":253.72,"h":253.8,"l":252.79,"n":440,"o":252.79,"t":"2026-10-01T19:00:00Z","v":5510,"vw":253.195403},{"c":255.45,"h":255.93,"l":253.98,"n":850,"o":253.98,"t":"2026-10-01T19:15:00Z","v":19338,"vw":255.378905},{"c":256.58,"h":256.85,"l":255.22,"n":870,"o":255.69,"t":"2026-10-01T19:30:00Z","v":20664,"vw":255.871294},{"c":257.05,"h":257.07,"l":254.6101,"n":2917,"o":256.79,"t":"2026-10-01T19:45:00Z","v":69146,"vw":256.169527},{"c":256.7,"h":256.7,"l":256.7,"n":41,"o":256.7,"t":"2026-10-01T20:00:00Z","v":39596,"vw":256.7},{"c":256.7,"h":256.7,"l":256.7,"n":1,"o":256.7,"t":"2026-10-01T20:30:00Z","v":102,"vw":256.7},{"c":259.5,"h":259.5,"l":257.1,"n":10,"o":257.1,"t":"2026-10-02T08:15:00Z","v":501,"vw":257.983682},{"c":256.7,"h":256.7,"l":256.7,"n":8,"o":256.7,"t":"2026-10-02T08:45:00Z","v":238,"vw":256.7},{"c":257.01,"h":258.81,"l":257,"n":23,"o":257.3,"t":"2026-10-02T10:45:00Z","v":663,"vw":257.702599},{"c":258.19,"h":258.19,"l":258.19,"n":2,"o":258.19,"t":"2026-10-02T12:00:00Z","v":99,"vw":258.19},{"c":258.12,"h":258.12,"l":258.12,"n":4,"o":258.12,"t":"2026-10-02T12:30:00Z","v":103,"vw":258.12},{"c":254.08,"h":261.68,"l":253.26,"n":449,"o":260.02,"t":"2026-10-02T13:30:00Z","v":6284,"vw":258.252999},{"c":254.55,"h":255.98,"l":254.05,"n":262,"o":254.05,"t":"2026-10-02T13:45:00Z","v":5473,"vw":255.084425},{"c":253.23,"h":255.36,"l":252.785,"n":457,"o":255.36,"t":"2026-10-02T14:00:00Z","v":7853,"vw":254.211091},{"c":254.2425,"h":255.05,"l":253.1175,"n":456,"o":253.1175,"t":"2026-10-02T14:15:00Z","v":6292,"vw":254.447655},{"c":254.93,"h":255.41,"l":253.9,"n":311,"o":254.9399,"t":"2026-10-02T14:30:00Z","v":4008,"vw":254.531886},{"c":253.0025,"h":254.56,"l":253.0025,"n":337,"o":254.56,"t":"2026-10-02T14:45:00Z","v":5600,"vw":253.855734},{"c":251,"h":253.32,"l":250.6,"n":440,"o":253.32,"t":"2026-10-02T15:00:00Z","v":7912,"vw":251.723828},{"c":251.1,"h":251.1,"l":249.45,"n":523,"o":250.98,"t":"2026-10-02T15:15:00Z","v":9680,"vw":250.421069},{"c":251.36,"h":251.36,"l":250.505,"n":176,"o":251.17,"t":"2026-10-02T15:30:00Z","v":2793,"vw":251.117143},{"c":249.6025,"h":250.93,"l":249.6025,"n":188,"o":250.575,"t":"2026-10-02T15:45:00Z","v":2697,"vw":250.29181},{"c":250.35,"h":250.74,"l":249.825,"n":171,"o":250,"t":"2026-10-02T16:00:00Z","v":1326,"vw":250.246466},{"c":250.44,"h":250.44,"l":249.86,"n":202,"o":250.35,"t":"2026-10-02T16:15:00Z","v":2634,"vw":250.291205},{"c":250.22,"h":250.7,"l":250.22,"n":241,"o":250.56,"t":"2026-10-02T16:30:00Z","v":1980,"vw":250.523662},{"c":250.18,"h":250.28,"l":249.96,"n":189,"o":250.13,"t":"2026-10-02T16:45:00Z","v":1556,"vw":250.131682},{"c":251.34,"h":251.67,"l":250.37,"n":281,"o":250.37,"t":"2026-10-02T17:00:00Z","v":3415,"vw":250.951329},{"c":252.75,"h":252.78,"l":251.125,"n":518,"o":251.47,"t":"2026-10-02T17:15:00Z","v":13273,"vw":251.931154},{"c":252.2,"h":253.2199,"l":252.2,"n":89,"o":253.2199,"t":"2026-10-02T17:30:00Z","v":1290,"vw":252.732706},{"c":253.02,"h":253.02,"l":252.04,"n":258,"o":252.81,"t":"2026-10-02T17:45:00Z","v":4519,"vw":252.769548},{"c":252.74,"h":253.07,"l":252.11,"n":429,"o":252.965,"t":"2026-10-02T18:00:00Z","v":11162,"vw":252.494879},{"c":250.62,"h":253.16,"l":250.135,"n":521,"o":253.16,"t":"2026-10-02T18:15:00Z","v":13943,"vw":252.411678},{"c":250.95,"h":251.66,"l":249.72,"n":441,"o":250.75,"t":"2026-10-02T18:30:00Z","v":8628,"vw":250.69961},{"c":250.78,"h":252.05,"l":249.85,"n":469,"o":251.66,"t":"2026-10-02T18:45:00Z","v":6113,"vw":251.253013},{"c":249.62,"h":250.54,"l":249,"n":299,"o":250.36,"t":"2026-10-02T19:00:00Z","v":3478,"vw":249.825707},{"c":249.815,"h":249.88,"l":249.3,"n":448,"o":249.555,"t":"2026-10-02T19:15:00Z","v":5690,"vw":249.630226},{"c":249.345,"h":249.955,"l":249.3,"n":720,"o":249.89,"t":"2026-10-02T19:30:00Z","v":10432,"vw":249.70484},{"c":249.73,"h":250.45,"l":249,"n":2138,"o":249.345,"t":"2026-10-02T19:45:00Z","v":51832,"vw":249.737003},{"c":249.84,"h":249.84,"l":249.84,"n":40,"o":249.84,"t":"2026-10-02T20:00:00Z","v":39124,"vw":249.84},{"c":245,"h":245,"l":245,"n":2,"o":245,"t":"2026-10-05T08:00:00Z","v":227,"vw":245},{"c":244.51,"h":244.51,"l":244.2,"n":2,"o":244.2,"t":"2026-10-05T10:45:00Z","v":144,"vw":244.294722},{"c":242.5,"h":242.5,"l":242.5,"n":2,"o":242.5,"t":"2026-10-05T11:00:00Z","v":47,"vw":242.5},{"c":241,"h":241,"l":241,"n":1,"o":241,"t":"2026-10-05T11:15:00Z","v":40,"vw":241},{"c":244,"h":244,"l":244,"n":1,"o":244,"t":"2026-10-05T11:30:00Z","v":50,"vw":244},{"c":241.02,"h":241.41,"l":241.02,"n":4,"o":241.41,"t":"2026-10-05T13:15:00Z","v":101,"vw":241.236667},{"c":236.76,"h":244.89,"l":236.5,"n":692,"o":244.41,"t":"2026-10-05T13:30:00Z","v":32514,"vw":241.619611},{"c":239.815,"h":239.98,"l":234.94,"n":637,"o":235.8,"t":"2026-10-05T13:45:00Z","v":13118,"vw":237.140958},{"c":241.52,"h":242.39,"l":238.3,"n":357,"o":240.24,"t":"2026-10-05T14:00:00Z","v":6780,"vw":241.335425},{"c":240.75,"h":241.6499,"l":238.3,"n":314,"o":241.6499,"t":"2026-10-05T14:15:00Z","v":6050,"vw":240.496486},{"c":239.86,"h":240.305,"l":239.4701,"n":143,"o":239.695,"t":"2026-10-05T14:30:00Z","v":2852,"vw":239.983609},{"c":242.21,"h":242.23,"l":239.47,"n":318,"o":239.81,"t":"2026-10-05T14:45:00Z","v":4192,"vw":241.097329},{"c":241.26,"h":243,"l":241.26,"n":206,"o":242.17,"t":"2026-10-05T15:00:00Z","v":3647,"vw":241.911264},{"c":241.9,"h":241.9,"l":240.09,"n":438,"o":241.52,"t":"2026-10-05T15:15:00Z","v":12213,"vw":241.375213},{"c":242.44,"h":242.45,"l":241.41,"n":358,"o":241.9,"t":"2026-10-05T15:30:00Z","v":5813,"vw":241.949486},{"c":242.21,"h":242.305,"l":241.55,"n":262,"o":242.305,"t":"2026-10-05T15:45:00Z","v":3762,"vw":241.969416},{"c":243.14,"h":243.14,"l":242.04,"n":277,"o":242.13,"t":"2026-10-05T16:00:00Z","v":4442,"vw":242.471723},{"c":243.23,"h":243.695,"l":242.97,"n":365,"o":243.25,"t":"2026-10-05T16:15:00Z","v":3784,"vw":243.355124},{"c":243.5,"h":243.56,"l":242.92,"n":213,"o":243.172,"t":"2026-10-05T16:30:00Z","v":3178,"vw":243.401867},{"c":243.28,"h":243.55,"l":242.62,"n":173,"o":243.25,"t":"2026-10-05T16:45:00Z","v":2467,"vw":243.177063},{"c":243.36,"h":243.39,"l":242.615,"n":308,"o":243.18,"t":"2026-10-05T17:00:00Z","v":4762,"vw":243.043446},{"c":242.545,"h":243.46,"l":242.3,"n":208,"o":243.26,"t":"2026-10-05T17:15:00Z","v":2967,"vw":242.901247},{"c":242.775,"h":242.97,"l":242.1,"n":288,"o":242.1,"t":"2026-10-05T17:30:00Z","v":4290,"vw":242.60937},{"c":242.78,"h":243.26,"l":242.48,"n":323,"o":242.835,"t":"2026-10-05T17:45:00Z","v":4676,"vw":242.86388},{"c":242.72,"h":242.94,"l":242.34,"n":411,"o":242.56,"t":"2026-10-05T18:00:00Z","v":6567,"vw":242.60526},{"c":242.33,"h":242.79,"l":241.79,"n":451,"o":242.79,"t":"2026-10-05T18:15:00Z","v":6769,"vw":242.112386},{"c":241.94,"h":242.62,"l":241.63,"n":330,"o":242.485,"t":"2026-10-05T18:30:00Z","v":4107,"vw":242.189688},{"c":241.96,"h":242.275,"l":240.65,"n":462,"o":241.62,"t":"2026-10-05T18:45:00Z","v":8321,"vw":241.853025},{"c":242.54,"h":242.54,"l":241.84,"n":388,"o":241.84,"t":"2026-10-05T19:00:00Z","v":7033,"vw":242.133425},{"c":242.12,"h":242.59,"l":241.725,"n":593,"o":242.55,"t":"2026-10-05T19:15:00Z","v":12712,"vw":242.348275},{"c":241.24,"h":242.47,"l":241.14,"n":692,"o":242.24,"t":"2026-10-05T19:30:00Z","v":11520,"vw":241.780507},{"c":241.63,"h":242.56,"l":240.2425,"n":2437,"o":241.23,"t":"2026-10-05T19:45:00Z","v":54164,"vw":241.79066},{"c":241.44,"h":241.76,"l":241.44,"n":35,"o":241.76,"t":"2026-10-05T20:00:00Z","v":60491,"vw":241.443831},{"c":240.23,"h":240.23,"l":240.23,"n":19,"o":240.23,"t":"2026-10-06T10:00:00Z","v":240,"vw":240.23},{"c":240.23,"h":240.23,"l":240.22,"n":4,"o":240.22,"t":"2026-10-06T10:15:00Z","v":103,"vw":240.225},{"c":237.055,"h":240.28,"l":236,"n":649,"o":238.29,"t":"2026-10-06T13:30:00Z","v":14899,"vw":237.212236},{"c":237.435,"h":238.09,"l":236.14,"n":494,"o":236.95,"t":"2026-10-06T13:45:00Z","v":8753,"vw":236.817349},{"c":239.855,"h":240.295,"l":237.625,"n":315,"o":237.625,"t":"2026-10-06T14:00:00Z","v":7878,"vw":238.966383},{"c":239.415,"h":240.58,"l":239.355,"n":409,"o":239.475,"t":"2026-10-06T14:15:00Z","v":5053,"vw":239.977926},{"c":238.9418,"h":240.075,"l":238.9418,"n":143,"o":239.41,"t":"2026-10-06T14:30:00Z","v":2524,"vw":239.371146},{"c":240.03,"h":240.1,"l":239.23,"n":101,"o":239.635,"t":"2026-10-06T14:45:00Z","v":2470,"vw":239.867623},{"c":239.9925,"h":240.65,"l":239.97,"n":157,"o":240.36,"t":"2026-10-06T15:00:00Z","v":1672,"vw":240.333124},{"c":238.21,"h":239.97,"l":238.09,"n":300,"o":239.77,"t":"2026-10-06T15:15:00Z","v":4628,"vw":239.091076},{"c":238.48,"h":238.64,"l":238.08,"n":352,"o":238.36,"t":"2026-10-06T15:30:00Z","v":4499,"vw":238.275977},{"c":238.785,"h":239.2,"l":238.13,"n":192,"o":238.13,"t":"2026-10-06T15:45:00Z","v":3797,"vw":238.764937},{"c":238.79,"h":238.91,"l":238.38,"n":260,"o":238.75,"t":"2026-10-06T16:00:00Z","v":6074,"vw":238.671156},{"c":238.775,"h":239,"l":238.36,"n":271,"o":238.605,"t":"2026-10-06T16:15:00Z","v":4472,"vw":238.698236},{"c":238.685,"h":238.9,"l":238.03,"n":175,"o":238.77,"t":"2026-10-06T16:30:00Z","v":4726,"vw":238.527522},{"c":238.92,"h":239.08,"l":238.76,"n":200,"o":238.97,"t":"2026-10-06T16:45:00Z","v":2059,"vw":238.886202},{"c":238.38,"h":238.75,"l":238.38,"n":142,"o":238.75,"t":"2026-10-06T17:00:00Z","v":1193,"vw":238.530297},{"c":238.1,"h":238.12,"l":237.655,"n":162,"o":238.12,"t":"2026-10-06T17:15:00Z","v":1658,"vw":237.951227},{"c":237.82,"h":238.5399,"l":237.27,"n":171,"o":238.5399,"t":"2026-10-06T17:30:00Z","v":3940,"vw":238.310345},{"c":238.115,"h":238.15,"l":237.68,"n":179,"o":237.985,"t":"2026-10-06T17:45:00Z","v":4539,"vw":238.002593},{"c":237.535,"h":237.77,"l":237.25,"n":353,"o":237.64,"t":"2026-10-06T18:00:00Z","v":10611,"vw":237.527545},{"c":237.15,"h":237.55,"l":236.87,"n":276,"o":237.55,"t":"2026-10-06T18:15:00Z","v":3486,"vw":237.112455},{"c":236.895,"h":237.24,"l":236.845,"n":406,"o":237.055,"t":"2026-10-06T18:30:00Z","v":5729,"vw":237.019335},{"c":237.27,"h":237.27,"l":236.765,"n":308,"o":236.895,"t":"2026-10-06T18:45:00Z","v":4065,"vw":237.03896},{"c":236.57,"h":237.59,"l":236.48,"n":389,"o":237.34,"t":"2026-10-06T19:00:00Z","v":7012,"vw":237.295975},{"c":236.325,"h":236.67,"l":236.03,"n":567,"o":236.33,"t":"2026-10-06T19:15:00Z","v":7891,"vw":236.389198},{"c":236.51,"h":237.09,"l":236.21,"n":728,"o":236.525,"t":"2026-10-06T19:30:00Z","v":13102,"vw":236.607299},{"c":237.09,"h":238.93,"l":236.265,"n":1903,"o":236.46,"t":"2026-10-06T19:45:00Z","v":44559,"vw":237.70663},{"c":236.96,"h":237.51,"l":236.96,"n":52,"o":237.16,"t":"2026-10-06T20:00:00Z","v":76655,"vw":236.969876},{"c":236.96,"h":236.96,"l":236.96,"n":1,"o":236.96,"t":"2026-10-06T20:30:00Z","v":161,"vw":236.96},{"c":239.99,"h":239.99,"l":239.99,"n":1,"o":239.99,"t":"2026-10-06T21:15:00Z","v":1000,"vw":239.99},{"c":234.14,"h":236.28,"l":234,"n":269,"o":234.5,"t":"2026-10-07T13:30:00Z","v":23421,"vw":234.622127},{"c":234.42,"h":235.11,"l":233.53,"n":409,"o":234.16,"t":"2026-10-07T13:45:00Z","v":4581,"vw":234.130248},{"c":233.7901,"h":235.77,"l":233.7901,"n":256,"o":234.65,"t":"2026-10-07T14:00:00Z","v":4239,"vw":235.164086},{"c":234.32,"h":235.365,"l":233.8,"n":288,"o":235.365,"t":"2026-10-07T14:15:00Z","v":4987,"vw":234.437036},{"c":233.65,"h":234.26,"l":233.195,"n":213,"o":233.72,"t":"2026-10-07T14:30:00Z","v":4371,"vw":233.689185},{"c":232.86,"h":233.615,"l":232.86,"n":172,"o":233.47,"t":"2026-10-07T14:45:00Z","v":4891,"vw":233.188264},{"c":232.84,"h":233.43,"l":232.51,"n":224,"o":232.805,"t":"2026-10-07T15:00:00Z","v":5425,"vw":232.940929},{"c":231.86,"h":232.7,"l":231.86,"n":96,"o":232.51,"t":"2026-10-07T15:15:00Z","v":2146,"vw":232.403293},{"c":231.69,"h":232.1,"l":231.47,"n":201,"o":231.725,"t":"2026-10-07T15:30:00Z","v":3978,"vw":231.906919},{"c":231.19,"h":231.62,"l":230.42,"n":182,"o":231.35,"t":"2026-10-07T15:45:00Z","v":3621,"vw":230.724124},{"c":230.955,"h":231.42,"l":230.69,"n":263,"o":231.41,"t":"2026-10-07T16:00:00Z","v":5457,"vw":231.058952},{"c":231.81,"h":231.81,"l":230.955,"n":125,"o":230.955,"t":"2026-10-07T16:15:00Z","v":2405,"vw":231.48335},{"c":231.95,"h":231.95,"l":231.46,"n":235,"o":231.46,"t":"2026-10-07T16:30:00Z","v":4418,"vw":231.652877},{"c":231.185,"h":232.08,"l":231.03,"n":135,"o":232.08,"t":"2026-10-07T16:45:00Z","v":2332,"vw":231.76},{"c":231.38,"h":231.4275,"l":230.74,"n":176,"o":230.88,"t":"2026-10-07T17:00:00Z","v":2184,"vw":231.166794},{"c":231.28,"h":231.705,"l":231.2,"n":179,"o":231.385,"t":"2026-10-07T17:15:00Z","v":3317,"vw":231.42052},{"c":230.975,"h":231.44,"l":229.91,"n":766,"o":231.16,"t":"2026-10-07T17:30:00Z","v":19655,"vw":230.670764},{"c":232.33,"h":232.91,"l":230.87,"n":323,"o":230.95,"t":"2026-10-07T17:45:00Z","v":5735,"vw":231.835198},{"c":231.635,"h":232.8326,"l":231.16,"n":294,"o":232.34,"t":"2026-10-07T18:00:00Z","v":6619,"vw":231.884142},{"c":231.55,"h":231.55,"l":230.41,"n":453,"o":231.14,"t":"2026-10-07T18:15:00Z","v":5668,"vw":230.899908},{"c":232.785,"h":233,"l":231.79,"n":303,"o":231.83,"t":"2026-10-07T18:30:00Z","v":6547,"vw":232.338837},{"c":233.06,"h":233.47,"l":232.75,"n":233,"o":232.96,"t":"2026-10-07T18:45:00Z","v":4483,"vw":233.048462},{"c":233.19,"h":233.61,"l":232.69,"n":284,"o":232.93,"t":"2026-10-07T19:00:00Z","v":4568,"vw":233.131461},{"c":232.79,"h":233.22,"l":232.34,"n":338,"o":233.22,"t":"2026-10-07T19:15:00Z","v":6871,"vw":232.927283},{"c":232.15,"h":233.2,"l":232.15,"n":562,"o":232.75,"t":"2026-10-07T19:30:00Z","v":10272,"vw":232.70962},{"c":232.59,"h":232.97,"l":231.69,"n":1636,"o":232.15,"t":"2026-10-07T19:45:00Z","v":26767,"vw":232.474287},{"c":232.61,"h":232.61,"l":232.61,"n":37,"o":232.61,"t":"2026-10-07T20:00:00Z","v":89051,"vw":232.61},{"c":232.635,"h":234.29,"l":231.5386,"n":94,"o":232.86,"t":"2026-10-08T13:30:00Z","v":3557,"vw":232.810575},{"c":231.1375,"h":232.72,"l":230.08,"n":293,"o":231.52,"t":"2026-10-08T13:45:00Z","v":5800,"vw":231.371509},{"c":233.08,"h":233.1,"l":230.04,"n":336,"o":231.2525,"t":"2026-10-08T14:00:00Z","v":6734,"vw":232.257513},{"c":231.865,"h":233.0825,"l":231.76,"n":358,"o":233.0825,"t":"2026-10-08T14:15:00Z","v":5602,"vw":232.468773},{"c":233.23,"h":233.23,"l":231.88,"n":543,"o":231.88,"t":"2026-10-08T14:30:00Z","v":14603,"vw":232.668756},{"c":231.34,"h":233.23,"l":231.34,"n":265,"o":232.895,"t":"2026-10-08T14:45:00Z","v":4387,"vw":232.697182},{"c":230.91,"h":231.795,"l":230.91,"n":147,"o":231.77,"t":"2026-10-08T15:00:00Z","v":1534,"vw":231.417203},{"c":230.79,"h":230.83,"l":230.0101,"n":150,"o":230.58,"t":"2026-10-08T15:15:00Z","v":2339,"vw":230.484841},{"c":230.86,"h":231.735,"l":230.67,"n":181,"o":230.865,"t":"2026-10-08T15:30:00Z","v":2251,"vw":231.323269},{"c":230.355,"h":230.835,"l":230,"n":113,"o":230.835,"t":"2026-10-08T15:45:00Z","v":2100,"vw":230.200436},{"c":233.02,"h":233.02,"l":230.62,"n":201,"o":230.62,"t":"2026-10-08T16:00:00Z","v":14447,"vw":232.004449},{"c":231.775,"h":234.15,"l":231.4,"n":437,"o":232.98,"t":"2026-10-08T16:15:00Z","v":7654,"vw":233.008064},{"c":232.22,"h":232.82,"l":231.725,"n":113,"o":231.725,"t":"2026-10-08T16:30:00Z","v":1234,"vw":232.306575},{"c":234.295,"h":234.6,"l":232.25,"n":212,"o":232.775,"t":"2026-10-08T16:45:00Z","v":4082,"vw":233.435682},{"c":235.02,"h":235.6188,"l":234.6289,"n":298,"o":234.76,"t":"2026-10-08T17:00:00Z","v":7275,"vw":235.173389},{"c":234.9,"h":236,"l":234.025,"n":304,"o":235.17,"t":"2026-10-08T17:15:00Z","v":8467,"vw":234.939693},{"c":236.61,"h":236.67,"l":235.15,"n":332,"o":235.6,"t":"2026-10-08T17:30:00Z","v":6843,"vw":235.862904},{"c":235.89,"h":237.16,"l":235.89,"n":412,"o":236.76,"t":"2026-10-08T17:45:00Z","v":6020,"vw":236.601779},{"c":236.19,"h":236.19,"l":235.31,"n":339,"o":235.7,"t":"2026-10-08T18:00:00Z","v":6542,"vw":235.738563},{"c":234.93,"h":236.03,"l":234.73,"n":221,"o":235.93,"t":"2026-10-08T18:15:00Z","v":3949,"vw":235.645446},{"c":234.63,"h":235.16,"l":234.63,"n":384,"o":235.105,"t":"2026-10-08T18:30:00Z","v":5817,"vw":234.983379},{"c":234.4075,"h":235.03,"l":234.155,"n":204,"o":234.155,"t":"2026-10-08T18:45:00Z","v":2667,"vw":234.551409},{"c":235.555,"h":235.65,"l":235,"n":182,"o":235,"t":"2026-10-08T19:00:00Z","v":2406,"vw":235.146536},{"c":235.615,"h":236.01,"l":234.8755,"n":287,"o":235.695,"t":"2026-10-08T19:15:00Z","v":3322,"vw":235.500268},{"c":236.475,"h":236.475,"l":235.2229,"n":460,"o":235.2229,"t":"2026-10-08T19:30:00Z","v":6961,"vw":236.060134},{"c":236.48,"h":237.92,"l":236.29,"n":1790,"o":236.51,"t":"2026-10-08T19:45:00Z","v":33532,"vw":236.776448},{"c":236.61,"h":236.61,"l":236.46,"n":44,"o":236.46,"t":"2026-10-08T20:00:00Z","v":99335,"vw":236.60936},{"c":233.33,"h":238.22,"l":233.33,"n":169,"o":236.7,"t":"2026-10-09T13:30:00Z","v":4583,"vw":234.962525},{"c":233.885,"h":234.08,"l":232.95,"n":111,"o":233.1,"t":"2026-10-09T13:45:00Z","v":1251,"vw":233.467324},{"c":232.855,"h":234.075,"l":232.68,"n":246,"o":234,"t":"2026-10-09T14:00:00Z","v":3345,"vw":233.264261},{"c":233.815,"h":234.61,"l":233.43,"n":214,"o":233.68,"t":"2026-10-09T14:15:00Z","v":2779,"vw":234.104114},{"c":233.535,"h":234.04,"l":232.31,"n":166,"o":233.39,"t":"2026-10-09T14:30:00Z","v":2806,"vw":233.415715},{"c":232.15,"h":234.06,"l":232.15,"n":220,"o":233.86,"t":"2026-10-09T14:45:00Z","v":6436,"vw":233.567523},{"c":230.75,"h":232.08,"l":230.58,"n":358,"o":232.08,"t":"2026-10-09T15:00:00Z","v":11174,"vw":231.259954},{"c":229.84,"h":231.53,"l":229.245,"n":1594,"o":230.93,"t":"2026-10-09T15:15:00Z","v":76958,"vw":230.227439},{"c":229.32,"h":229.95,"l":229.06,"n":1179,"o":229.88,"t":"2026-10-09T15:30:00Z","v":51233,"vw":229.465328},{"c":229.37,"h":229.549,"l":228.5,"n":1222,"o":229.21,"t":"2026-10-09T15:45:00Z","v":63204,"vw":229.005252},{"c":229.802,"h":229.935,"l":228.885,"n":519,"o":229.275,"t":"2026-10-09T16:00:00Z","v":23405,"vw":229.233456},{"c":229.98,"h":229.98,"l":228.75,"n":288,"o":229.84,"t":"2026-10-09T16:15:00Z","v":5886,"vw":229.127395},{"c":229.64,"h":229.815,"l":229.08,"n":129,"o":229.595,"t":"2026-10-09T16:30:00Z","v":1539,"vw":229.463356},{"c":228.1,"h":229.38,"l":228,"n":306,"o":229.22,"t":"2026-10-09T16:45:00Z","v":4587,"vw":228.855913},{"c":228.695,"h":228.79,"l":227.88,"n":282,"o":227.93,"t":"2026-10-09T17:00:00Z","v":4666,"vw":228.244426},{"c":228.18,"h":228.9332,"l":227.97,"n":172,"o":228.27,"t":"2026-10-09T17:15:00Z","v":2568,"vw":228.380074},{"c":229,"h":229.2028,"l":227.96,"n":191,"o":228.025,"t":"2026-10-09T17:30:00Z","v":3004,"vw":228.649918},{"c":229.48,"h":229.55,"l":229,"n":240,"o":229,"t":"2026-10-09T17:45:00Z","v":3945,"vw":229.235542},{"c":229.21,"h":229.96,"l":228.51,"n":450,"o":229.88,"t":"2026-10-09T18:00:00Z","v":6410,"vw":229.367478},{"c":229.475,"h":229.6282,"l":228.87,"n":205,"o":229.17,"t":"2026-10-09T18:15:00Z","v":2856,"vw":229.175258},{"c":229.27,"h":229.7,"l":229.27,"n":276,"o":229.535,"t":"2026-10-09T18:30:00Z","v":3702,"vw":229.434817},{"c":230.3,"h":230.56,"l":229.24,"n":337,"o":229.24,"t":"2026-10-09T18:45:00Z","v":5377,"vw":229.932692},{"c":230.67,"h":231.4,"l":230.435,"n":500,"o":230.435,"t":"2026-10-09T19:00:00Z","v":14173,"vw":230.878319},{"c":230.9,"h":230.905,"l":229.95,"n":163,"o":230.67,"t":"2026-10-09T19:15:00Z","v":1684,"vw":230.677288},{"c":230.49,"h":231.07,"l":230.16,"n":664,"o":230.58,"t":"2026-10-09T19:30:00Z","v":8085,"vw":230.649832},{"c":232.12,"h":232.305,"l":230.05,"n":1918,"o":230.5,"t":"2026-10-09T19:45:00Z","v":34483,"vw":231.60999},{"c":232.01,"h":232.01,"l":231.77,"n":59,"o":231.77,"t":"2026-10-09T20:00:00Z","v":36694,"vw":232.009265},{"c":230.93,"h":236.87,"l":229.57,"n":247,"o":232.5,"t":"2026-10-12T13:30:00Z","v":7633,"vw":232.652029},{"c":230.79,"h":231.5,"l":230.79,"n":116,"o":230.92,"t":"2026-10-12T13:45:00Z","v":1615,"vw":231.033457},{"c":231.3,"h":231.43,"l":229.885,"n":416,"o":231.1,"t":"2026-10-12T14:00:00Z","v":4936,"vw":230.645744},{"c":230.42,"h":231.753,"l":230.42,"n":241,"o":231.36,"t":"2026-10-12T14:15:00Z","v":3046,"vw":231.275081},{"c":230.975,"h":231.11,"l":230.715,"n":173,"o":230.715,"t":"2026-10-12T14:30:00Z","v":2146,"vw":230.931356},{"c":230.79,"h":231.48,"l":230.75,"n":155,"o":231.185,"t":"2026-10-12T14:45:00Z","v":2533,"vw":231.076811},{"c":230.87,"h":231.125,"l":229.95,"n":318,"o":230.495,"t":"2026-10-12T15:00:00Z","v":3831,"vw":230.46118},{"c":230.47,"h":230.88,"l":230.47,"n":188,"o":230.625,"t":"2026-10-12T15:15:00Z","v":2722,"vw":230.637909},{"c":230.66,"h":231.0675,"l":230.56,"n":92,"o":230.615,"t":"2026-10-12T15:30:00Z","v":1404,"vw":230.819474},{"c":229.475,"h":231.06,"l":229.32,"n":236,"o":230.65,"t":"2026-10-12T15:45:00Z","v":2868,"vw":230.186274},{"c":229.835,"h":230.03,"l":229.19,"n":197,"o":229.47,"t":"2026-10-12T16:00:00Z","v":2547,"vw":229.653135},{"c":229.06,"h":230,"l":228.52,"n":184,"o":230,"t":"2026-10-12T16:15:00Z","v":3112,"vw":229.306348},{"c":229.87,"h":230.8405,"l":228.9,"n":239,"o":228.9,"t":"2026-10-12T16:30:00Z","v":2679,"vw":229.720596},{"c":230.04,"h":230.75,"l":229.98,"n":207,"o":230.1,"t":"2026-10-12T16:45:00Z","v":2795,"vw":230.352165},{"c":230.59,"h":230.59,"l":230.065,"n":144,"o":230.28,"t":"2026-10-12T17:00:00Z","v":1884,"vw":230.238544},{"c":230.915,"h":230.915,"l":230.02,"n":205,"o":230.02,"t":"2026-10-12T17:15:00Z","v":3249,"vw":230.613417},{"c":229.8,"h":230.685,"l":229.8,"n":131,"o":230.54,"t":"2026-10-12T17:30:00Z","v":1807,"vw":230.337411},{"c":230.635,"h":230.86,"l":230.37,"n":294,"o":230.6,"t":"2026-10-12T17:45:00Z","v":4243,"vw":230.661315},{"c":229.91,"h":230.69,"l":229.91,"n":202,"o":230.48,"t":"2026-10-12T18:00:00Z","v":2250,"vw":230.273432},{"c":229.91,"h":230.48,"l":229.6901,"n":217,"o":230.07,"t":"2026-10-12T18:15:00Z","v":3427,"vw":229.880301},{"c":230.105,"h":230.29,"l":229.87,"n":450,"o":229.96,"t":"2026-10-12T18:30:00Z","v":9195,"vw":230.034757},{"c":230.21,"h":230.545,"l":230.21,"n":296,"o":230.36,"t":"2026-10-12T18:45:00Z","v":3938,"vw":230.317285},{"c":230.52,"h":230.79,"l":230.21,"n":252,"o":230.37,"t":"2026-10-12T19:00:00Z","v":3376,"vw":230.452144},{"c":230.54,"h":230.715,"l":230.35,"n":378,"o":230.64,"t":"2026-10-12T19:15:00Z","v":5001,"vw":230.486922},{"c":230.96,"h":230.99,"l":230.23,"n":516,"o":230.41,"t":"2026-10-12T19:30:00Z","v":6646,"vw":230.661662},{"c":229.4,"h":230.8,"l":229.27,"n":1623,"o":230.8,"t":"2026-10-12T19:45:00Z","v":33230,"vw":229.97126},{"c":229.64,"h":229.64,"l":229.59,"n":38,"o":229.59,"t":"2026-10-12T20:00:00Z","v":50574,"vw":229.639898},{"c":229.64,"h":229.64,"l":229.64,"n":1,"o":229.64,"t":"2026-10-12T20:30:00Z","v":207,"vw":229.64},{"c":229.78,"h":231.9,"l":229.44,"n":295,"o":230.8,"t":"2026-10-13T13:30:00Z","v":3553,"vw":230.721607},{"c":230.285,"h":231.41,"l":229.62,"n":184,"o":229.62,"t":"2026-10-13T13:45:00Z","v":3697,"vw":230.63817},{"c":229.885,"h":230.34,"l":229.34,"n":137,"o":229.43,"t":"2026-10-13T14:00:00Z","v":2109,"vw":229.568316},{"c":229.83,"h":230.8,"l":229.79,"n":109,"o":229.79,"t":"2026-10-13T14:15:00Z","v":1532,"vw":230.140931},{"c":229.79,"h":230.15,"l":229.6,"n":122,"o":230.115,"t":"2026-10-13T14:30:00Z","v":1224,"vw":229.939939},{"c":229.505,"h":230.27,"l":229.2201,"n":154,"o":230.27,"t":"2026-10-13T14:45:00Z","v":3106,"vw":229.790605},{"c":229.99,"h":230,"l":229.15,"n":157,"o":229.31,"t":"2026-10-13T15:00:00Z","v":2857,"vw":229.7938},{"c":228.8,"h":229.925,"l":228.52,"n":298,"o":229.925,"t":"2026-10-13T15:15:00Z","v":6218,"vw":229.209491},{"c":227.68,"h":228.97,"l":227.54,"n":232,"o":228.51,"t":"2026-10-13T15:30:00Z","v":3377,"vw":228.134459},{"c":226.93,"h":227.5,"l":226.68,"n":159,"o":227.5,"t":"2026-10-13T15:45:00Z","v":2625,"vw":227.15365},{"c":227.645,"h":227.7,"l":226.92,"n":335,"o":227.145,"t":"2026-10-13T16:00:00Z","v":7337,"vw":227.39602},{"c":227.86,"h":228.8,"l":227.49,"n":388,"o":227.57,"t":"2026-10-13T16:15:00Z","v":8811,"vw":228.141723},{"c":228.2,"h":228.26,"l":227.77,"n":87,"o":228.14,"t":"2026-10-13T16:30:00Z","v":1346,"vw":228.079659},{"c":228.68,"h":229.03,"l":228.22,"n":161,"o":228.43,"t":"2026-10-13T16:45:00Z","v":1927,"vw":228.658214},{"c":228.95,"h":229.29,"l":228.16,"n":126,"o":228.68,"t":"2026-10-13T17:00:00Z","v":2504,"vw":228.906064},{"c":228.695,"h":229.14,"l":228.5993,"n":178,"o":229.01,"t":"2026-10-13T17:15:00Z","v":1783,"vw":228.901968},{"c":228.51,"h":229.03,"l":228.5,"n":153,"o":229,"t":"2026-10-13T17:30:00Z","v":2730,"vw":228.763429},{"c":228.56,"h":228.8899,"l":228.14,"n":159,"o":228.865,"t":"2026-10-13T17:45:00Z","v":1694,"vw":228.68834},{"c":229.215,"h":229.43,"l":228.86,"n":311,"o":228.91,"t":"2026-10-13T18:00:00Z","v":3136,"vw":229.122873},{"c":229.63,"h":229.63,"l":228.905,"n":226,"o":229.06,"t":"2026-10-13T18:15:00Z","v":2444,"vw":229.161015},{"c":229.57,"h":229.83,"l":229.19,"n":106,"o":229.83,"t":"2026-10-13T18:30:00Z","v":1411,"vw":229.5455},{"c":230.36,"h":230.37,"l":229.63,"n":253,"o":229.74,"t":"2026-10-13T18:45:00Z","v":3948,"vw":230.040913},{"c":230.62,"h":230.945,"l":230.09,"n":319,"o":230.405,"t":"2026-10-13T19:00:00Z","v":4206,"vw":230.699318},{"c":230.57,"h":230.755,"l":230.49,"n":181,"o":230.73,"t":"2026-10-13T19:15:00Z","v":2682,"vw":230.587049},{"c":231.7,"h":231.7,"l":230.69,"n":361,"o":230.69,"t":"2026-10-13T19:30:00Z","v":4860,"vw":231.074873},{"c":231.46,"h":231.805,"l":230.485,"n":1454,"o":231.22,"t":"2026-10-13T19:45:00Z","v":26652,"vw":231.294297},{"c":231.59,"h":231.59,"l":231.34,"n":44,"o":231.34,"t":"2026-10-13T20:00:00Z","v":53525,"vw":231.589512},{"c":231.59,"h":231.59,"l":231.59,"n":1,"o":231.59,"t":"2026-10-13T20:30:00Z","v":105,"vw":231.59},{"c":229.26,"h":231,"l":229.26,"n":78,"o":230,"t":"2026-10-14T13:30:00Z","v":3688,"vw":229.971939},{"c":229,"h":231.5099,"l":229,"n":136,"o":230.39,"t":"2026-10-14T13:45:00Z","v":2502,"vw":229.535656},{"c":226.8,"h":229.005,"l":226.8,"n":126,"o":228.52,"t":"2026-10-14T14:00:00Z","v":1684,"vw":228.132104},{"c":228.46,"h":228.68,"l":226.8,"n":241,"o":227.455,"t":"2026-10-14T14:15:00Z","v":3415,"vw":228.116865},{"c":228.98,"h":229.29,"l":228.37,"n":141,"o":228.37,"t":"2026-10-14T14:30:00Z","v":1682,"vw":228.74925},{"c":228.02,"h":228.74,"l":227.55,"n":239,"o":228.71,"t":"2026-10-14T14:45:00Z","v":4889,"vw":228.323327},{"c":226.11,"h":228.15,"l":226.1,"n":222,"o":228.02,"t":"2026-10-14T15:00:00Z","v":2120,"vw":226.751946},{"c":226.09,"h":226.77,"l":225.51,"n":414,"o":226.12,"t":"2026-10-14T15:15:00Z","v":6356,"vw":226.305237},{"c":227.51,"h":227.57,"l":225.83,"n":246,"o":226.19,"t":"2026-10-14T15:30:00Z","v":5108,"vw":226.605911},{"c":228.29,"h":228.37,"l":227.12,"n":216,"o":227.43,"t":"2026-10-14T15:45:00Z","v":1924,"vw":227.672641},{"c":227.505,"h":228.57,"l":227.39,"n":267,"o":228.29,"t":"2026-10-14T16:00:00Z","v":4846,"vw":228.151692},{"c":228.67,"h":228.67,"l":227.08,"n":323,"o":227.825,"t":"2026-10-14T16:15:00Z","v":7070,"vw":227.710941},{"c":227.91,"h":228.725,"l":227.91,"n":206,"o":228.67,"t":"2026-10-14T16:30:00Z","v":4509,"vw":228.386785},{"c":227.3175,"h":227.4225,"l":226.66,"n":272,"o":227.31,"t":"2026-10-14T16:45:00Z","v":7470,"vw":227.158819},{"c":227.23,"h":227.25,"l":227.04,"n":142,"o":227.17,"t":"2026-10-14T17:00:00Z","v":1526,"vw":227.169586},{"c":226.985,"h":227.17,"l":226.86,"n":91,"o":227.09,"t":"2026-10-14T17:15:00Z","v":989,"vw":226.977},{"c":226.86,"h":227.07,"l":226.28,"n":271,"o":226.73,"t":"2026-10-14T17:30:00Z","v":4547,"vw":226.742464},{"c":226.96,"h":227.06,"l":226.77,"n":140,"o":227.06,"t":"2026-10-14T17:45:00Z","v":1614,"vw":226.934601},{"c":226.22,"h":226.615,"l":226.18,"n":216,"o":226.6,"t":"2026-10-14T18:00:00Z","v":2879,"vw":226.425009},{"c":226.83,"h":226.83,"l":226.07,"n":331,"o":226.415,"t":"2026-10-14T18:15:00Z","v":9257,"vw":226.533619},{"c":226.77,"h":227.27,"l":226.07,"n":442,"o":226.39,"t":"2026-10-14T18:30:00Z","v":11554,"vw":226.486606},{"c":226.3,"h":226.78,"l":226.29,"n":259,"o":226.78,"t":"2026-10-14T18:45:00Z","v":3628,"vw":226.50293},{"c":226.81,"h":227.3351,"l":226.315,"n":561,"o":226.315,"t":"2026-10-14T19:00:00Z","v":11126,"vw":226.583893},{"c":226.365,"h":226.91,"l":226.325,"n":253,"o":226.62,"t":"2026-10-14T19:15:00Z","v":6329,"vw":226.495105},{"c":227.87,"h":227.89,"l":226.03,"n":733,"o":226.335,"t":"2026-10-14T19:30:00Z","v":18027,"vw":226.570194},{"c":228.37,"h":229.085,"l":227.32,"n":2080,"o":227.52,"t":"2026-10-14T19:45:00Z","v":37676,"vw":228.366757},{"c":228.37,"h":228.45,"l":228.37,"n":36,"o":228.45,"t":"2026-10-14T20:00:00Z","v":31019,"vw":228.370282},{"c":228.64,"h":228.64,"l":228.64,"n":1,"o":228.64,"t":"2026-10-15T08:00:00Z","v":58,"vw":228.64},{"c":228.45,"h":229.04,"l":228.45,"n":3,"o":228.85,"t":"2026-10-15T08:15:00Z","v":174,"vw":228.78},{"c":227.5,"h":229,"l":227.5,"n":45,"o":228.36,"t":"2026-10-15T09:15:00Z","v":1631,"vw":228.508746},{"c":228.96,"h":228.96,"l":228.96,"n":6,"o":228.96,"t":"2026-10-15T11:15:00Z","v":140,"vw":228.96},{"c":230,"h":230,"l":230,"n":7,"o":230,"t":"2026-10-15T11:30:00Z","v":133,"vw":230},{"c":246.24,"h":247,"l":234.6,"n":415,"o":234.6,"t":"2026-10-15T13:30:00Z","v":11612,"vw":241.335421},{"c":244.16,"h":246.71,"l":241.19,"n":804,"o":245.53,"t":"2026-10-15T13:45:00Z","v":18224,"vw":244.995613},{"c":243.915,"h":245.8899,"l":242.88,"n":612,"o":244.22,"t":"2026-10-15T14:00:00Z","v":10100,"vw":244.231408},{"c":242.61,"h":244.42,"l":241.775,"n":348,"o":244.38,"t":"2026-10-15T14:15:00Z","v":5690,"vw":243.014018},{"c":242.05,"h":243.78,"l":241.35,"n":309,"o":243.02,"t":"2026-10-15T14:30:00Z","v":4846,"vw":242.810646},{"c":241.6775,"h":241.92,"l":240.54,"n":255,"o":241.59,"t":"2026-10-15T14:45:00Z","v":3113,"vw":241.704316},{"c":240.99,"h":242,"l":240.89,"n":353,"o":241.79,"t":"2026-10-15T15:00:00Z","v":4957,"vw":241.519941},{"c":240.69,"h":241.64,"l":240.69,"n":214,"o":240.955,"t":"2026-10-15T15:15:00Z","v":2237,"vw":241.2063},{"c":240.885,"h":241.435,"l":240.115,"n":207,"o":241.2,"t":"2026-10-15T15:30:00Z","v":2567,"vw":240.685684},{"c":242.21,"h":242.21,"l":241.355,"n":246,"o":241.61,"t":"2026-10-15T15:45:00Z","v":3355,"vw":241.656576},{"c":239.02,"h":241.655,"l":238.93,"n":228,"o":241.655,"t":"2026-10-15T16:00:00Z","v":3845,"vw":240.250636},{"c":239.37,"h":240.14,"l":239,"n":164,"o":239.54,"t":"2026-10-15T16:15:00Z","v":5280,"vw":239.173872},{"c":239.75,"h":239.8325,"l":239.335,"n":165,"o":239.535,"t":"2026-10-15T16:30:00Z","v":2965,"vw":239.5654},{"c":239.04,"h":239.57,"l":238.545,"n":262,"o":239.57,"t":"2026-10-15T16:45:00Z","v":2926,"vw":239.083539},{"c":238.13,"h":239.43,"l":238.13,"n":145,"o":239.43,"t":"2026-10-15T17:00:00Z","v":2328,"vw":239.05405},{"c":239.04,"h":239.32,"l":238.18,"n":69,"o":238.46,"t":"2026-10-15T17:15:00Z","v":1105,"vw":238.866202},{"c":239.75,"h":239.955,"l":239.44,"n":199,"o":239.44,"t":"2026-10-15T17:30:00Z","v":2491,"vw":239.68523},{"c":239.99,"h":239.99,"l":239.22,"n":195,"o":239.54,"t":"2026-10-15T17:45:00Z","v":3214,"vw":239.510475},{"c":239.405,"h":240.4,"l":239.15,"n":239,"o":239.85,"t":"2026-10-15T18:00:00Z","v":4089,"vw":239.90085},{"c":239.2875,"h":239.485,"l":239.27,"n":119,"o":239.41,"t":"2026-10-15T18:15:00Z","v":1900,"vw":239.337809},{"c":240,"h":240.55,"l":238.945,"n":320,"o":239.15,"t":"2026-10-15T18:30:00Z","v":5338,"vw":239.986882},{"c":239.575,"h":240.495,"l":239.53,"n":366,"o":240.18,"t":"2026-10-15T18:45:00Z","v":5549,"vw":239.998983},{"c":239.4,"h":239.59,"l":239.06,"n":168,"o":239.59,"t":"2026-10-15T19:00:00Z","v":3711,"vw":239.23308},{"c":238.835,"h":239.87,"l":238.835,"n":318,"o":239.5,"t":"2026-10-15T19:15:00Z","v":5224,"vw":239.566041},{"c":238.87,"h":239.15,"l":238.63,"n":342,"o":238.63,"t":"2026-10-15T19:30:00Z","v":4754,"vw":238.953807},{"c":239.78,"h":239.945,"l":238.18,"n":1322,"o":238.93,"t":"2026-10-15T19:45:00Z","v":24850,"vw":239.18506},{"c":239.8,"h":239.8,"l":239.8,"n":41,"o":239.8,"t":"2026-10-15T20:00:00Z","v":46389,"vw":239.8},{"c":242.01,"h":242.01,"l":240.21,"n":11,"o":240.21,"t":"2026-10-16T09:45:00Z","v":374,"vw":240.483803},{"c":241,"h":241,"l":239.9,"n":82,"o":239.9,"t":"2026-10-16T10:00:00Z","v":641,"vw":240.396341},{"c":247.475,"h":248.3,"l":240,"n":162,"o":240.38,"t":"2026-10-16T13:30:00Z","v":9463,"vw":244.316456},{"c":246.49,"h":248.37,"l":246.27,"n":381,"o":248.37,"t":"2026-10-16T13:45:00Z","v":10017,"vw":247.281277},{"c":246.825,"h":247.67,"l":246.28,"n":279,"o":246.84,"t":"2026-10-16T14:00:00Z","v":5058,"vw":246.907452},{"c":246.88,"h":246.88,"l":246.47,"n":52,"o":246.795,"t":"2026-10-16T14:15:00Z","v":498,"vw":246.770312},{"c":244.855,"h":247.49,"l":244.76,"n":295,"o":247.49,"t":"2026-10-16T14:30:00Z","v":6679,"vw":245.922064},{"c":244.91,"h":245.35,"l":243.96,"n":219,"o":245.09,"t":"2026-10-16T14:45:00Z","v":4365,"vw":244.820456},{"c":245.785,"h":246.36,"l":244.63,"n":268,"o":245.35,"t":"2026-10-16T15:00:00Z","v":3920,"vw":245.796565},{"c":245.34,"h":246.205,"l":244.8,"n":248,"o":245.52,"t":"2026-10-16T15:15:00Z","v":4565,"vw":245.560183},{"c":243.79,"h":245.525,"l":243.79,"n":182,"o":245.395,"t":"2026-10-16T15:30:00Z","v":4023,"vw":245.047669},{"c":243.78,"h":244.27,"l":243.77,"n":122,"o":244.27,"t":"2026-10-16T15:45:00Z","v":1992,"vw":243.938511},{"c":244.68,"h":244.68,"l":243.78,"n":156,"o":243.925,"t":"2026-10-16T16:00:00Z","v":2109,"vw":244.092209},{"c":243.46,"h":244.03,"l":243.41,"n":161,"o":244.02,"t":"2026-10-16T16:15:00Z","v":2127,"vw":243.716449},{"c":242.8,"h":243.38,"l":242.72,"n":87,"o":243.38,"t":"2026-10-16T16:30:00Z","v":1061,"vw":242.840347},{"c":242.0504,"h":243.015,"l":242.0504,"n":164,"o":243.015,"t":"2026-10-16T16:45:00Z","v":2228,"vw":242.526215},{"c":241.43,"h":242.07,"l":240.5701,"n":145,"o":241.84,"t":"2026-10-16T17:00:00Z","v":1892,"vw":241.511967},{"c":242.72,"h":242.72,"l":241.63,"n":170,"o":241.63,"t":"2026-10-16T17:15:00Z","v":2343,"vw":242.164507},{"c":242.915,"h":243.3,"l":241.8901,"n":192,"o":242.44,"t":"2026-10-16T17:30:00Z","v":2644,"vw":242.836837},{"c":242.37,"h":243.1705,"l":242.37,"n":49,"o":243.1705,"t":"2026-10-16T17:45:00Z","v":772,"vw":242.768121},{"c":241.08,"h":241.75,"l":241.0201,"n":159,"o":241.75,"t":"2026-10-16T18:00:00Z","v":2338,"vw":241.511048},{"c":241.77,"h":241.77,"l":240.77,"n":198,"o":241.02,"t":"2026-10-16T18:15:00Z","v":2546,"vw":241.262457},{"c":241.915,"h":241.915,"l":241.33,"n":192,"o":241.77,"t":"2026-10-16T18:30:00Z","v":2899,"vw":241.522678},{"c":241.29,"h":242.06,"l":241.19,"n":160,"o":241.805,"t":"2026-10-16T18:45:00Z","v":1755,"vw":241.636744},{"c":241.465,"h":241.68,"l":241.38,"n":227,"o":241.59,"t":"2026-10-16T19:00:00Z","v":2394,"vw":241.543885},{"c":240.99,"h":241.55,"l":240.99,"n":245,"o":241.46,"t":"2026-10-16T19:15:00Z","v":2386,"vw":241.340216},{"c":241.35,"h":241.41,"l":240.75,"n":432,"o":240.985,"t":"2026-10-16T19:30:00Z","v":5385,"vw":240.989703},{"c":242.32,"h":242.53,"l":240.81,"n":1518,"o":241.665,"t":"2026-10-16T19:45:00Z","v":27889,"vw":241.93811},{"c":242.22,"h":242.22,"l":241.9,"n":26,"o":241.92,"t":"2026-10-16T20:00:00Z","v":32723,"vw":242.21861},{"c":244,"h":244,"l":244,"n":2,"o":244,"t":"2026-10-16T21:15:00Z","v":75,"vw":244},{"c":241.78,"h":242.21,"l":238.5353,"n":76,"o":240.2,"t":"2026-10-19T13:30:00Z","v":3524,"vw":240.088042},{"c":241,"h":242.15,"l":240.28,"n":191,"o":241.749,"t":"2026-10-19T13:45:00Z","v":3419,"vw":241.160983},{"c":241.5,"h":241.655,"l":240.88,"n":205,"o":241.1,"t":"2026-10-19T14:00:00Z","v":1683,"vw":241.335094},{"c":241.5,"h":242.5625,"l":241.47,"n":184,"o":242,"t":"2026-10-19T14:15:00Z","v":2814,"vw":242.026828},{"c":242.05,"h":242.48,"l":241.97,"n":75,"o":242.31,"t":"2026-10-19T14:30:00Z","v":840,"vw":242.276676},{"c":242.13,"h":242.725,"l":241.995,"n":273,"o":242.5,"t":"2026-10-19T14:45:00Z","v":7803,"vw":242.44703},{"c":242.915,"h":243.095,"l":241.73,"n":183,"o":242.12,"t":"2026-10-19T15:00:00Z","v":2758,"vw":242.595509},{"c":242.67,"h":243.34,"l":242.28,"n":289,"o":243.34,"t":"2026-10-19T15:15:00Z","v":5976,"vw":242.700514},{"c":242.35,"h":242.75,"l":242.07,"n":130,"o":242.75,"t":"2026-10-19T15:30:00Z","v":1861,"vw":242.330847},{"c":241.5694,"h":242.49,"l":241.5694,"n":47,"o":242.49,"t":"2026-10-19T15:45:00Z","v":864,"vw":241.876937},{"c":240.68,"h":241.57,"l":240.475,"n":160,"o":241.57,"t":"2026-10-19T16:00:00Z","v":1990,"vw":241.038106},{"c":240.16,"h":240.47,"l":240.16,"n":55,"o":240.47,"t":"2026-10-19T16:15:00Z","v":680,"vw":240.353445},{"c":239.72,"h":239.98,"l":239.46,"n":58,"o":239.98,"t":"2026-10-19T16:30:00Z","v":580,"vw":239.729377},{"c":240.56,"h":240.66,"l":239.72,"n":100,"o":239.72,"t":"2026-10-19T16:45:00Z","v":1306,"vw":240.256534},{"c":240.2201,"h":240.56,"l":240.2201,"n":35,"o":240.56,"t":"2026-10-19T17:00:00Z","v":404,"vw":240.399879},{"c":240.43,"h":240.54,"l":240.07,"n":131,"o":240.3263,"t":"2026-10-19T17:15:00Z","v":1308,"vw":240.386074},{"c":240.32,"h":240.795,"l":240.03,"n":287,"o":240.17,"t":"2026-10-19T17:30:00Z","v":4707,"vw":240.332725},{"c":240.21,"h":240.21,"l":240.01,"n":40,"o":240.03,"t":"2026-10-19T17:45:00Z","v":545,"vw":240.078571},{"c":239.86,"h":240.21,"l":239.86,"n":90,"o":240.2,"t":"2026-10-19T18:00:00Z","v":1038,"vw":239.997745},{"c":239.75,"h":240.055,"l":239.68,"n":137,"o":240.055,"t":"2026-10-19T18:15:00Z","v":1521,"vw":239.784884},{"c":239.592,"h":239.92,"l":239.2,"n":165,"o":239.92,"t":"2026-10-19T18:30:00Z","v":2145,"vw":239.448688},{"c":238.82,"h":239.56,"l":238.61,"n":220,"o":239.2,"t":"2026-10-19T18:45:00Z","v":3773,"vw":239.114794},{"c":239.74,"h":240.06,"l":238.99,"n":283,"o":239.7,"t":"2026-10-19T19:00:00Z","v":5589,"vw":239.697871},{"c":240,"h":240.28,"l":239.38,"n":395,"o":239.91,"t":"2026-10-19T19:15:00Z","v":7432,"vw":239.829876},{"c":239.9325,"h":240.17,"l":238.88,"n":612,"o":239.85,"t":"2026-10-19T19:30:00Z","v":10347,"vw":239.604221},{"c":239.41,"h":240.615,"l":238.41,"n":1389,"o":239.75,"t":"2026-10-19T19:45:00Z","v":23055,"vw":239.427423},{"c":239.28,"h":239.42,"l":239.28,"n":39,"o":239.42,"t":"2026-10-19T20:00:00Z","v":32022,"vw":239.281619},{"c":239.28,"h":239.28,"l":239.28,"n":1,"o":239.28,"t":"2026-10-19T20:15:00Z","v":14414,"vw":239.28},{"c":240.01,"h":240.01,"l":239.38,"n":11,"o":239.38,"t":"2026-10-19T21:00:00Z","v":1198,"vw":239.576569},{"c":239.3,"h":240.51,"l":239.3,"n":83,"o":240.51,"t":"2026-10-19T21:15:00Z","v":738,"vw":239.908509},{"c":240,"h":240,"l":240,"n":1,"o":240,"t":"2026-10-19T21:30:00Z","v":95,"vw":240},{"c":242.98,"h":242.98,"l":238.92,"n":133,"o":240.08,"t":"2026-10-20T13:30:00Z","v":2960,"vw":239.903785},{"c":242.8,"h":243.53,"l":242.75,"n":141,"o":242.99,"t":"2026-10-20T13:45:00Z","v":3120,"vw":242.996955},{"c":240.94,"h":242.99,"l":240.46,"n":142,"o":242.8,"t":"2026-10-20T14:00:00Z","v":1623,"vw":242.209244},{"c":243.204,"h":243.204,"l":240.965,"n":206,"o":240.99,"t":"2026-10-20T14:15:00Z","v":2141,"vw":242.358363},{"c":243.2625,"h":243.95,"l":242.635,"n":188,"o":243.925,"t":"2026-10-20T14:30:00Z","v":3937,"vw":243.370741},{"c":243.5,"h":243.81,"l":242.96,"n":188,"o":243.375,"t":"2026-10-20T14:45:00Z","v":2604,"vw":243.544955},{"c":242.44,"h":243.425,"l":242.27,"n":100,"o":243.425,"t":"2026-10-20T15:00:00Z","v":1126,"vw":242.658414},{"c":242.59,"h":243.12,"l":242.59,"n":129,"o":242.89,"t":"2026-10-20T15:15:00Z","v":2107,"vw":242.948604},{"c":242.09,"h":242.5816,"l":241.56,"n":103,"o":242.025,"t":"2026-10-20T15:30:00Z","v":1290,"vw":241.974863},{"c":241.3201,"h":242.095,"l":241.3201,"n":141,"o":241.745,"t":"2026-10-20T15:45:00Z","v":1693,"vw":241.824026},{"c":241.285,"h":241.72,"l":241.285,"n":41,"o":241.72,"t":"2026-10-20T16:00:00Z","v":497,"vw":241.528182},{"c":241.68,"h":241.685,"l":240.66,"n":164,"o":241.1,"t":"2026-10-20T16:15:00Z","v":2643,"vw":241.094094},{"c":242.62,"h":242.62,"l":242.09,"n":63,"o":242.09,"t":"2026-10-20T16:30:00Z","v":802,"vw":242.270379},{"c":241.55,"h":242.31,"l":241.55,"n":93,"o":242.31,"t":"2026-10-20T16:45:00Z","v":1067,"vw":241.768491},{"c":241.11,"h":241.96,"l":241.11,"n":94,"o":241.96,"t":"2026-10-20T17:00:00Z","v":1530,"vw":241.398463},{"c":240.525,"h":241.45,"l":240.505,"n":108,"o":240.915,"t":"2026-10-20T17:15:00Z","v":3014,"vw":240.573306},{"c":241.18,"h":241.185,"l":240.41,"n":184,"o":240.41,"t":"2026-10-20T17:30:00Z","v":2281,"vw":240.825709},{"c":241.505,"h":241.565,"l":241.08,"n":89,"o":241.08,"t":"2026-10-20T17:45:00Z","v":1265,"vw":241.421776},{"c":241.36,"h":241.93,"l":241.36,"n":77,"o":241.58,"t":"2026-10-20T18:00:00Z","v":889,"vw":241.519112},{"c":240.74,"h":241.4325,"l":240.74,"n":82,"o":241.4325,"t":"2026-10-20T18:15:00Z","v":958,"vw":241.133711},{"c":240.8,"h":241.135,"l":240.6,"n":198,"o":241.135,"t":"2026-10-20T18:30:00Z","v":4308,"vw":240.863432},{"c":240.975,"h":241.22,"l":240.76,"n":96,"o":240.88,"t":"2026-10-20T18:45:00Z","v":1325,"vw":240.937866},{"c":241.22,"h":241.25,"l":240.69,"n":231,"o":241,"t":"2026-10-20T19:00:00Z","v":3379,"vw":240.927127},{"c":241.41,"h":241.56,"l":240.96,"n":184,"o":241.14,"t":"2026-10-20T19:15:00Z","v":2490,"vw":241.267534},{"c":242.01,"h":242.19,"l":241.11,"n":266,"o":241.52,"t":"2026-10-20T19:30:00Z","v":3874,"vw":241.647232},{"c":243.21,"h":243.23,"l":241.77,"n":984,"o":242.07,"t":"2026-10-20T19:45:00Z","v":22354,"vw":242.718927},{"c":243.02,"h":243.02,"l":243.02,"n":46,"o":243.02,"t":"2026-10-20T20:00:00Z","v":24331,"vw":243.02},{"c":243.02,"h":243.02,"l":243.02,"n":2,"o":243.02,"t":"2026-10-20T20:15:00Z","v":9666,"vw":243.02},{"c":243.02,"h":243.02,"l":243.02,"n":1,"o":243.02,"t":"2026-10-20T20:30:00Z","v":43,"vw":243.02},{"c":244.51,"h":244.51,"l":243.31,"n":19,"o":243.48,"t":"2026-10-20T21:00:00Z","v":1848,"vw":243.684518},{"c":245.01,"h":245.01,"l":244,"n":128,"o":244,"t":"2026-10-20T21:15:00Z","v":761,"vw":244.742727},{"c":246.645,"h":250.52,"l":244.04,"n":1177,"o":247.22,"t":"2026-10-21T13:30:00Z","v":21561,"vw":245.997303},{"c":245.75,"h":246.805,"l":245.45,"n":97,"o":246.805,"t":"2026-10-21T13:45:00Z","v":1032,"vw":246.007578},{"c":242,"h":244.84,"l":242,"n":211,"o":244.84,"t":"2026-10-21T14:00:00Z","v":2646,"vw":243.186223},{"c":238.78,"h":242.52,"l":238.78,"n":208,"o":241.595,"t":"2026-10-21T14:15:00Z","v":3782,"vw":240.00549},{"c":236.88,"h":239.4699,"l":236.81,"n":238,"o":239.4699,"t":"2026-10-21T14:30:00Z","v":4549,"vw":237.797594},{"c":236.075,"h":237.095,"l":235.76,"n":186,"o":236.67,"t":"2026-10-21T14:45:00Z","v":2286,"vw":236.701989},{"c":235.365,"h":236.61,"l":235.15,"n":269,"o":236.095,"t":"2026-10-21T15:00:00Z","v":3689,"vw":236.019088},{"c":236.24,"h":236.24,"l":235.32,"n":151,"o":235.32,"t":"2026-10-21T15:15:00Z","v":2305,"vw":235.523984},{"c":236.15,"h":236.97,"l":235.83,"n":126,"o":236.92,"t":"2026-10-21T15:30:00Z","v":1722,"vw":236.449399},{"c":236.335,"h":236.45,"l":235.9,"n":119,"o":235.92,"t":"2026-10-21T15:45:00Z","v":1428,"vw":236.128865},{"c":235.37,"h":236.2999,"l":235.1,"n":77,"o":235.96,"t":"2026-10-21T16:00:00Z","v":1723,"vw":235.819676},{"c":234.0375,"h":235.45,"l":233.88,"n":444,"o":235.45,"t":"2026-10-21T16:15:00Z","v":12495,"vw":234.35906},{"c":233.445,"h":234.09,"l":232.77,"n":246,"o":234.07,"t":"2026-10-21T16:30:00Z","v":5183,"vw":233.425106},{"c":232.28,"h":233.495,"l":231.63,"n":245,"o":233.405,"t":"2026-10-21T16:45:00Z","v":4201,"vw":232.476841},{"c":232.33,"h":232.69,"l":231.94,"n":167,"o":232.235,"t":"2026-10-21T17:00:00Z","v":2456,"vw":232.209163},{"c":232.28,"h":233.49,"l":232.28,"n":321,"o":232.33,"t":"2026-10-21T17:15:00Z","v":9003,"vw":232.809702},{"c":231.72,"h":232.34,"l":231.5,"n":209,"o":232.13,"t":"2026-10-21T17:30:00Z","v":2659,"vw":231.900178},{"c":230.8,"h":231.71,"l":230.41,"n":425,"o":231.685,"t":"2026-10-21T17:45:00Z","v":6781,"vw":231.005592},{"c":229.46,"h":230.89,"l":229.2356,"n":390,"o":230.89,"t":"2026-10-21T18:00:00Z","v":5950,"vw":230.2411},{"c":229.68,"h":230.35,"l":229.5,"n":261,"o":229.5,"t":"2026-10-21T18:15:00Z","v":4070,"vw":229.810016},{"c":229.29,"h":229.72,"l":229.0299,"n":237,"o":229.72,"t":"2026-10-21T18:30:00Z","v":6695,"vw":229.398888},{"c":226.5,"h":229.395,"l":226.355,"n":418,"o":229.21,"t":"2026-10-21T18:45:00Z","v":9026,"vw":227.647089},{"c":226.92,"h":226.92,"l":225.58,"n":522,"o":226.35,"t":"2026-10-21T19:00:00Z","v":10321,"vw":226.122519},{"c":225.8397,"h":226.87,"l":225.51,"n":401,"o":226.68,"t":"2026-10-21T19:15:00Z","v":5332,"vw":226.252916},{"c":225.81,"h":226.42,"l":225.25,"n":607,"o":225.53,"t":"2026-10-21T19:30:00Z","v":8067,"vw":225.792938},{"c":224.94,"h":226.89,"l":224.65,"n":1786,"o":225.89,"t":"2026-10-21T19:45:00Z","v":29908,"vw":225.742025},{"c":224.85,"h":224.85,"l":224.85,"n":30,"o":224.85,"t":"2026-10-21T20:00:00Z","v":38006,"vw":224.85},{"c":224.85,"h":224.85,"l":224.85,"n":5,"o":224.85,"t":"2026-10-21T20:15:00Z","v":86,"vw":224.85},{"c":226.25,"h":226.25,"l":226,"n":2,"o":226,"t":"2026-10-21T21:45:00Z","v":200,"vw":226.125},{"c":224.51,"h":224.51,"l":224.51,"n":6,"o":224.51,"t":"2026-10-22T08:30:00Z","v":308,"vw":224.51},{"c":228.188,"h":228.188,"l":228.188,"n":1,"o":228.188,"t":"2026-10-22T13:00:00Z","v":54,"vw":228.188},{"c":233.75,"h":233.79,"l":226,"n":255,"o":226,"t":"2026-10-22T13:30:00Z","v":13542,"vw":229.346487},{"c":234.07,"h":236.77,"l":234.07,"n":111,"o":235.495,"t":"2026-10-22T13:45:00Z","v":1559,"vw":235.088161},{"c":235.56,"h":237.0399,"l":234.555,"n":402,"o":234.555,"t":"2026-10-22T14:00:00Z","v":5544,"vw":235.289651},{"c":238.02,"h":238.19,"l":236,"n":1788,"o":236.51,"t":"2026-10-22T14:15:00Z","v":20933,"vw":236.921798},{"c":237.52,"h":237.755,"l":235.88,"n":517,"o":237.755,"t":"2026-10-22T14:30:00Z","v":24484,"vw":236.521935},{"c":237.58,"h":238.25,"l":237.33,"n":225,"o":237.7,"t":"2026-10-22T14:45:00Z","v":3198,"vw":237.684137},{"c":237.24,"h":238.23,"l":236.635,"n":219,"o":238.23,"t":"2026-10-22T15:00:00Z","v":4238,"vw":237.305521},{"c":238.29,"h":238.87,"l":237.705,"n":266,"o":237.9,"t":"2026-10-22T15:15:00Z","v":4399,"vw":238.408283},{"c":239.705,"h":240.25,"l":238.87,"n":199,"o":238.87,"t":"2026-10-22T15:30:00Z","v":2765,"vw":239.686547},{"c":241.895,"h":241.94,"l":240.1,"n":334,"o":240.1,"t":"2026-10-22T15:45:00Z","v":3646,"vw":241.173549},{"c":241.385,"h":242.68,"l":241.385,"n":288,"o":241.63,"t":"2026-10-22T16:00:00Z","v":5336,"vw":242.138717},{"c":242.03,"h":242.03,"l":240.89,"n":240,"o":241.6312,"t":"2026-10-22T16:15:00Z","v":4785,"vw":241.499265},{"c":240.635,"h":241.62,"l":240.335,"n":147,"o":241.62,"t":"2026-10-22T16:30:00Z","v":3601,"vw":240.853145},{"c":241.21,"h":241.21,"l":240.72,"n":79,"o":241,"t":"2026-10-22T16:45:00Z","v":1354,"vw":241.008717},{"c":240.9475,"h":241.71,"l":240.9,"n":170,"o":241.71,"t":"2026-10-22T17:00:00Z","v":1963,"vw":241.113229},{"c":242.575,"h":242.98,"l":240.88,"n":438,"o":240.88,"t":"2026-10-22T17:15:00Z","v":15314,"vw":241.679385},{"c":242.8,"h":242.95,"l":242.3,"n":298,"o":242.3,"t":"2026-10-22T17:30:00Z","v":13942,"vw":242.664038},{"c":242.45,"h":243.21,"l":242.45,"n":95,"o":243.21,"t":"2026-10-22T17:45:00Z","v":1040,"vw":242.66858},{"c":243.03,"h":243.29,"l":241.79,"n":399,"o":242.63,"t":"2026-10-22T18:00:00Z","v":8271,"vw":242.28076},{"c":243.695,"h":244.515,"l":242.92,"n":509,"o":243.26,"t":"2026-10-22T18:15:00Z","v":11382,"vw":243.484915},{"c":241.84,"h":244.075,"l":241.395,"n":344,"o":243.46,"t":"2026-10-22T18:30:00Z","v":7600,"vw":242.896946},{"c":241.53,"h":243.49,"l":241.42,"n":361,"o":241.976,"t":"2026-10-22T18:45:00Z","v":3525,"vw":242.022103},{"c":241.74,"h":241.77,"l":240.8459,"n":359,"o":241.26,"t":"2026-10-22T19:00:00Z","v":4850,"vw":241.379031},{"c":242.66,"h":242.66,"l":241.12,"n":542,"o":241.73,"t":"2026-10-22T19:15:00Z","v":8723,"vw":241.665507},{"c":242.65,"h":243.255,"l":242.231,"n":410,"o":242.795,"t":"2026-10-22T19:30:00Z","v":7316,"vw":242.719271},{"c":242.83,"h":243.45,"l":242.44,"n":1690,"o":242.575,"t":"2026-10-22T19:45:00Z","v":39881,"vw":242.923702},{"c":242.79,"h":242.93,"l":242.79,"n":33,"o":242.93,"t":"2026-10-22T20:00:00Z","v":40676,"vw":242.791191},{"c":242.79,"h":242.79,"l":242.79,"n":1,"o":242.79,"t":"2026-10-22T20:30:00Z","v":160,"vw":242.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":338.14756541795333,"iv":0.8324861396517993,"gamma":0.0030896354928946624,"theta":-0.17534321177392007,"vega":0.11985865973315334,"rho":0.016801446363695165,"breakevenPct":40.28484098107556},{"delta":0.15,"premium":3.3792850010624615,"strike":303.4787017469301,"iv":0.6861387461427775,"gamma":0.004961261665274592,"theta":-0.191961190607957,"vega":0.15865000333591878,"rho":0.025392121920155945,"breakevenPct":26.388231289588767},{"delta":0.2,"premium":4.386295793758481,"strike":286.14654002713706,"iv":0.6135027137042063,"gamma":0.0065853459972862955,"theta":-0.20634179104477612,"vega":0.19003772048846676,"rho":0.033983798260521884,"breakevenPct":19.664251336914838},{"delta":0.25,"premium":5.772988505747127,"strike":278.1992337164751,"iv":0.6171383141762452,"gamma":0.007542145593869733,"theta":-0.23685402298850572,"vega":0.21738888888888888,"rho":0.04237713078201172,"breakevenPct":16.962075135805524},{"delta":0.3,"premium":6.5290340285400665,"strike":266.86059275521404,"iv":0.5370347969264545,"gamma":0.009413940724478596,"theta":-0.2259344676180022,"vega":0.23622403951701426,"rho":0.05116723827286763,"breakevenPct":12.603330772994811},{"delta":0.35,"premium":8.065806805708013,"strike":261.37211855104283,"iv":0.5407669593852908,"gamma":0.009962788144895719,"theta":-0.24382689352360043,"vega":0.25252480790340287,"rho":0.059506186141676756,"breakevenPct":10.97570960778896},{"delta":0.4,"premium":9.782582582582583,"strike":256.24624624624624,"iv":0.5420753753753753,"gamma":0.010325225225225224,"theta":-0.2546063063063063,"vega":0.2623057057057057,"rho":0.06773665616810459,"breakevenPct":9.571575776938435},{"delta":0.45,"premium":11.55935935935936,"strike":251.24124124124123,"iv":0.5425758758758759,"gamma":0.010625525525525526,"theta":-0.2630147147147147,"vega":0.2699133133133133,"rho":0.07593096691373867,"breakevenPct":8.241937724206354},{"delta":0.5,"premium":14.278787878787881,"strike":246.43939393939394,"iv":0.5674462121212122,"gamma":0.010237121212121211,"theta":-0.2763871212121212,"vega":0.2708030303030303,"rho":0.0834834002522482,"breakevenPct":7.3842340368968316},{"delta":0.55,"premium":17.309090909090912,"strike":241.70454545454544,"iv":0.6003534090909091,"gamma":0.009621590909090908,"theta":-0.2913965909090909,"vega":0.26947727272727273,"rho":0.09082415061606772,"breakevenPct":6.682168278609642},{"delta":0.6,"premium":20.05289256198347,"strike":236.69421487603304,"iv":0.6060512396694214,"gamma":0.009267768595041323,"theta":-0.2879735537190083,"vega":0.2625206611570248,"rho":0.09835320702769755,"breakevenPct":5.748633567287171},{"delta":0.65,"premium":22.635537190082648,"strike":231.5289256198347,"iv":0.5964438016528926,"gamma":0.009061157024793388,"theta":-0.2741822314049587,"vega":0.25239669421487604,"rho":0.1059881855912207,"breakevenPct":4.684897569882352},{"delta":0.7,"premium":25.967483296213807,"strike":226.0801781737194,"iv":0.594619153674833,"gamma":0.00849042316258352,"theta":-0.2574389755011136,"vega":0.23603340757238309,"rho":0.11307173423619515,"breakevenPct":3.8130324436480887},{"delta":0.75,"premium":29.614476614699328,"strike":220.51224944320714,"iv":0.5960668151447661,"gamma":0.007766592427616927,"theta":-0.23945456570155904,"vega":0.21704677060133631,"rho":0.11992343166541622,"breakevenPct":3.021840297337806},{"delta":0.8,"premium":35.421107784431136,"strike":213.20359281437126,"iv":0.6207350299401198,"gamma":0.006544610778443113,"theta":-0.22040119760479043,"vega":0.1904251497005988,"rho":0.12512664160061238,"breakevenPct":2.4031881868291114},{"delta":0.85,"premium":42.604166666666664,"strike":204.58333333333334,"iv":0.6493083333333333,"gamma":0.005241666666666667,"theta":-0.19459583333333336,"vega":0.15855,"rho":0.12925776700892191,"breakevenPct":1.811236047613167},{"delta":0.9,"premium":53.131878306878306,"strike":192.76455026455025,"iv":0.6995970899470899,"gamma":0.0036423280423280423,"theta":-0.1625984126984127,"vega":0.11937777777777778,"rho":0.1307680799862194,"breakevenPct":1.2794713832647893}],"put":[{"delta":0.1,"premium":2.757907613730822,"strike":188.90866906735383,"iv":0.7728078068459905,"gamma":0.003434087685108337,"theta":-0.15713392770964255,"vega":0.12006647628491933,"rho":-0.021895768606319393,"breakevenPct":23.32848904253758},{"delta":0.15,"premium":3.9037414965986397,"strike":202.83163265306123,"iv":0.6797227891156463,"gamma":0.0050442176870748295,"theta":-0.17928996598639454,"vega":0.15828078231292517,"rho":-0.032616124278793186,"breakevenPct":18.065863027117018},{"delta":0.2,"premium":5.3222615979381445,"strike":212.8221649484536,"iv":0.6321650773195876,"gamma":0.006395103092783506,"theta":-0.20155618556701033,"vega":0.19016842783505156,"rho":-0.04357793254310887,"breakevenPct":14.535234832359047},{"delta":0.25,"premium":7.142493556701031,"strike":219.26546391752578,"iv":0.6359666237113402,"gamma":0.007297164948453609,"theta":-0.23067989690721652,"vega":0.21703698453608247,"rho":-0.054796557347129356,"breakevenPct":12.631092565251965},{"delta":0.3,"premium":8.297103448275863,"strike":226.1103448275862,"iv":0.5858063448275862,"gamma":0.008683172413793103,"theta":-0.22941724137931035,"vega":0.23672013793103447,"rho":-0.06556518298915986,"breakevenPct":10.28739182861306},{"delta":0.35,"premium":9.91957569913211,"strike":232.10221793635486,"iv":0.5572158148505304,"gamma":0.009626133076181292,"theta":-0.23186065573770492,"vega":0.2518618129218901,"rho":-0.07663467320227421,"breakevenPct":8.487729215691436},{"delta":0.4,"premium":12.258052073288333,"strike":236.923818707811,"iv":0.5655089681774349,"gamma":0.00991542912246866,"theta":-0.24415573770491805,"vega":0.2623246865959499,"rho":-0.08816825410167109,"breakevenPct":7.464983469449867},{"delta":0.45,"premium":14.600335570469799,"strike":241.73537871524448,"iv":0.5673118887823585,"gamma":0.01016941514860978,"theta":-0.2502993288590604,"vega":0.2695032598274209,"rho":-0.09970809831099164,"breakevenPct":6.447941371236585},{"delta":0.5,"premium":16.9493288590604,"strike":246.529242569511,"iv":0.5576762224352828,"gamma":0.010361169702780441,"theta":-0.2456013422818792,"vega":0.2708934803451582,"rho":-0.11125898117150365,"breakevenPct":5.440951558774815},{"delta":0.55,"premium":19.698196721311476,"strike":251.5081967213115,"iv":0.553731475409836,"gamma":0.010379344262295082,"theta":-0.24121967213114753,"vega":0.26993934426229504,"rho":-0.12309902775094939,"breakevenPct":4.522426788582724},{"delta":0.6,"premium":23.496010928961745,"strike":256.9726775956284,"iv":0.5647150819672131,"gamma":0.009942185792349728,"theta":-0.23766775956284153,"vega":0.2628355191256831,"rho":-0.13569760524527913,"breakevenPct":3.835962491590809},{"delta":0.65,"premium":26.730594405594406,"strike":261.9493006993007,"iv":0.5584024475524475,"gamma":0.009622027972027972,"theta":-0.22301005244755245,"vega":0.25153164335664335,"rho":-0.1478624630914371,"breakevenPct":3.11845368684612},{"delta":0.7,"premium":29.26555944055944,"strike":266.3199300699301,"iv":0.5306052447552447,"gamma":0.009447202797202797,"theta":-0.19455725524475526,"vega":0.23501066433566437,"rho":-0.1594885750069063,"breakevenPct":2.362382870229155},{"delta":0.75,"premium":32.764683301343574,"strike":271.51631477927066,"iv":0.5137959692898273,"gamma":0.009042226487523992,"theta":-0.16899270633397312,"vega":0.21712725527831092,"rho":-0.17184471095448753,"breakevenPct":1.6633174850994417},{"delta":0.8,"premium":41.2911190053286,"strike":281.0301953818828,"iv":0.5510914742451154,"gamma":0.007445470692717584,"theta":-0.1563634103019538,"vega":0.19122220248667848,"rho":-0.18801113951975518,"breakevenPct":1.2566100842068553},{"delta":0.85,"premium":48.97317939609235,"strike":289.91119005328596,"iv":0.5544662522202487,"gamma":0.006113321492007107,"theta":-0.12501349911190057,"vega":0.15951705150976914,"rho":-0.20356723759198792,"breakevenPct":0.7627947373476663},{"delta":0.9,"premium":61.106532663316585,"strike":303.11557788944725,"iv":0.5684371859296483,"gamma":0.004519597989949748,"theta":-0.08730552763819095,"vega":0.11995427135678391,"rho":-0.22256526473778998,"breakevenPct":0.321658541896015}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":338.14756541795333,"iv":0.8324861396517993,"gamma":0.0030896354928946624,"theta":-0.17534321177392007,"vega":0.11985865973315334,"rho":0.016801446363695165,"breakevenPct":40.28484098107556},{"delta":0.15,"premium":3.3792850010624615,"strike":303.4787017469301,"iv":0.6861387461427775,"gamma":0.004961261665274592,"theta":-0.191961190607957,"vega":0.15865000333591878,"rho":0.025392121920155945,"breakevenPct":26.388231289588767},{"delta":0.2,"premium":4.386295793758481,"strike":286.14654002713706,"iv":0.6135027137042063,"gamma":0.0065853459972862955,"theta":-0.20634179104477612,"vega":0.19003772048846676,"rho":0.033983798260521884,"breakevenPct":19.664251336914838},{"delta":0.25,"premium":5.772988505747127,"strike":278.1992337164751,"iv":0.6171383141762452,"gamma":0.007542145593869733,"theta":-0.23685402298850572,"vega":0.21738888888888888,"rho":0.04237713078201172,"breakevenPct":16.962075135805524},{"delta":0.3,"premium":6.5290340285400665,"strike":266.86059275521404,"iv":0.5370347969264545,"gamma":0.009413940724478596,"theta":-0.2259344676180022,"vega":0.23622403951701426,"rho":0.05116723827286763,"breakevenPct":12.603330772994811},{"delta":0.35,"premium":8.065806805708013,"strike":261.37211855104283,"iv":0.5407669593852908,"gamma":0.009962788144895719,"theta":-0.24382689352360043,"vega":0.25252480790340287,"rho":0.059506186141676756,"breakevenPct":10.97570960778896},{"delta":0.4,"premium":9.782582582582583,"strike":256.24624624624624,"iv":0.5420753753753753,"gamma":0.010325225225225224,"theta":-0.2546063063063063,"vega":0.2623057057057057,"rho":0.06773665616810459,"breakevenPct":9.571575776938435},{"delta":0.45,"premium":11.55935935935936,"strike":251.24124124124123,"iv":0.5425758758758759,"gamma":0.010625525525525526,"theta":-0.2630147147147147,"vega":0.2699133133133133,"rho":0.07593096691373867,"breakevenPct":8.241937724206354},{"delta":0.5,"premium":14.278787878787881,"strike":246.43939393939394,"iv":0.5674462121212122,"gamma":0.010237121212121211,"theta":-0.2763871212121212,"vega":0.2708030303030303,"rho":0.0834834002522482,"breakevenPct":7.3842340368968316},{"delta":0.55,"premium":17.309090909090912,"strike":241.70454545454544,"iv":0.6003534090909091,"gamma":0.009621590909090908,"theta":-0.2913965909090909,"vega":0.26947727272727273,"rho":0.09082415061606772,"breakevenPct":6.682168278609642},{"delta":0.6,"premium":20.05289256198347,"strike":236.69421487603304,"iv":0.6060512396694214,"gamma":0.009267768595041323,"theta":-0.2879735537190083,"vega":0.2625206611570248,"rho":0.09835320702769755,"breakevenPct":5.748633567287171},{"delta":0.65,"premium":22.635537190082648,"strike":231.5289256198347,"iv":0.5964438016528926,"gamma":0.009061157024793388,"theta":-0.2741822314049587,"vega":0.25239669421487604,"rho":0.1059881855912207,"breakevenPct":4.684897569882352},{"delta":0.7,"premium":25.967483296213807,"strike":226.0801781737194,"iv":0.594619153674833,"gamma":0.00849042316258352,"theta":-0.2574389755011136,"vega":0.23603340757238309,"rho":0.11307173423619515,"breakevenPct":3.8130324436480887},{"delta":0.75,"premium":29.614476614699328,"strike":220.51224944320714,"iv":0.5960668151447661,"gamma":0.007766592427616927,"theta":-0.23945456570155904,"vega":0.21704677060133631,"rho":0.11992343166541622,"breakevenPct":3.021840297337806},{"delta":0.8,"premium":35.421107784431136,"strike":213.20359281437126,"iv":0.6207350299401198,"gamma":0.006544610778443113,"theta":-0.22040119760479043,"vega":0.1904251497005988,"rho":0.12512664160061238,"breakevenPct":2.4031881868291114},{"delta":0.85,"premium":42.604166666666664,"strike":204.58333333333334,"iv":0.6493083333333333,"gamma":0.005241666666666667,"theta":-0.19459583333333336,"vega":0.15855,"rho":0.12925776700892191,"breakevenPct":1.811236047613167},{"delta":0.9,"premium":53.131878306878306,"strike":192.76455026455025,"iv":0.6995970899470899,"gamma":0.0036423280423280423,"theta":-0.1625984126984127,"vega":0.11937777777777778,"rho":0.1307680799862194,"breakevenPct":1.2794713832647893}],"put":[{"delta":0.1,"premium":2.757907613730822,"strike":188.90866906735383,"iv":0.7728078068459905,"gamma":0.003434087685108337,"theta":-0.15713392770964255,"vega":0.12006647628491933,"rho":-0.021895768606319393,"breakevenPct":23.32848904253758},{"delta":0.15,"premium":3.9037414965986397,"strike":202.83163265306123,"iv":0.6797227891156463,"gamma":0.0050442176870748295,"theta":-0.17928996598639454,"vega":0.15828078231292517,"rho":-0.032616124278793186,"breakevenPct":18.065863027117018},{"delta":0.2,"premium":5.3222615979381445,"strike":212.8221649484536,"iv":0.6321650773195876,"gamma":0.006395103092783506,"theta":-0.20155618556701033,"vega":0.19016842783505156,"rho":-0.04357793254310887,"breakevenPct":14.535234832359047},{"delta":0.25,"premium":7.142493556701031,"strike":219.26546391752578,"iv":0.6359666237113402,"gamma":0.007297164948453609,"theta":-0.23067989690721652,"vega":0.21703698453608247,"rho":-0.054796557347129356,"breakevenPct":12.631092565251965},{"delta":0.3,"premium":8.297103448275863,"strike":226.1103448275862,"iv":0.5858063448275862,"gamma":0.008683172413793103,"theta":-0.22941724137931035,"vega":0.23672013793103447,"rho":-0.06556518298915986,"breakevenPct":10.28739182861306},{"delta":0.35,"premium":9.91957569913211,"strike":232.10221793635486,"iv":0.5572158148505304,"gamma":0.009626133076181292,"theta":-0.23186065573770492,"vega":0.2518618129218901,"rho":-0.07663467320227421,"breakevenPct":8.487729215691436},{"delta":0.4,"premium":12.258052073288333,"strike":236.923818707811,"iv":0.5655089681774349,"gamma":0.00991542912246866,"theta":-0.24415573770491805,"vega":0.2623246865959499,"rho":-0.08816825410167109,"breakevenPct":7.464983469449867},{"delta":0.45,"premium":14.600335570469799,"strike":241.73537871524448,"iv":0.5673118887823585,"gamma":0.01016941514860978,"theta":-0.2502993288590604,"vega":0.2695032598274209,"rho":-0.09970809831099164,"breakevenPct":6.447941371236585},{"delta":0.5,"premium":16.9493288590604,"strike":246.529242569511,"iv":0.5576762224352828,"gamma":0.010361169702780441,"theta":-0.2456013422818792,"vega":0.2708934803451582,"rho":-0.11125898117150365,"breakevenPct":5.440951558774815},{"delta":0.55,"premium":19.698196721311476,"strike":251.5081967213115,"iv":0.553731475409836,"gamma":0.010379344262295082,"theta":-0.24121967213114753,"vega":0.26993934426229504,"rho":-0.12309902775094939,"breakevenPct":4.522426788582724},{"delta":0.6,"premium":23.496010928961745,"strike":256.9726775956284,"iv":0.5647150819672131,"gamma":0.009942185792349728,"theta":-0.23766775956284153,"vega":0.2628355191256831,"rho":-0.13569760524527913,"breakevenPct":3.835962491590809},{"delta":0.65,"premium":26.730594405594406,"strike":261.9493006993007,"iv":0.5584024475524475,"gamma":0.009622027972027972,"theta":-0.22301005244755245,"vega":0.25153164335664335,"rho":-0.1478624630914371,"breakevenPct":3.11845368684612},{"delta":0.7,"premium":29.26555944055944,"strike":266.3199300699301,"iv":0.5306052447552447,"gamma":0.009447202797202797,"theta":-0.19455725524475526,"vega":0.23501066433566437,"rho":-0.1594885750069063,"breakevenPct":2.362382870229155},{"delta":0.75,"premium":32.764683301343574,"strike":271.51631477927066,"iv":0.5137959692898273,"gamma":0.009042226487523992,"theta":-0.16899270633397312,"vega":0.21712725527831092,"rho":-0.17184471095448753,"breakevenPct":1.6633174850994417},{"delta":0.8,"premium":41.2911190053286,"strike":281.0301953818828,"iv":0.5510914742451154,"gamma":0.007445470692717584,"theta":-0.1563634103019538,"vega":0.19122220248667848,"rho":-0.18801113951975518,"breakevenPct":1.2566100842068553},{"delta":0.85,"premium":48.97317939609235,"strike":289.91119005328596,"iv":0.5544662522202487,"gamma":0.006113321492007107,"theta":-0.12501349911190057,"vega":0.15951705150976914,"rho":-0.20356723759198792,"breakevenPct":0.7627947373476663},{"delta":0.9,"premium":61.106532663316585,"strike":303.11557788944725,"iv":0.5684371859296483,"gamma":0.004519597989949748,"theta":-0.08730552763819095,"vega":0.11995427135678391,"rho":-0.22256526473778998,"breakevenPct":0.321658541896015}]}},"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"}}