{"symbol":"IESC","url":"https://intraalpha.com/companies/IESC","capturedAt":"2026-10-23T11:05:53.181Z","state":"ready","quote":{"symbol":"IESC","last_price":219,"prev_close":236.61,"regular_close":220.75,"change":-17.61,"change_pct":-7.4426,"regular_change":-15.86,"regular_change_pct":-6.703,"extended_change":-1.75,"extended_change_pct":-0.7928,"bid":217,"ask":228,"bid_size":40,"ask_size":240,"volume":477488,"vwap":224.026788,"open":229.08,"high":233.585,"low":218,"close":220.75,"trade_count":20183,"last_trade_at":"2026-10-22T21:55:29.686370783Z","last_quote_at":"2026-10-23T11:00:13.771157403Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:05:50.771417068-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IESC","fetched_at":"2026-10-23T11:05:52.589724+00:00","name":"IES Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"IES Holdings, Inc. designs and installs integrated electrical and technology systems and provides infrastructure products and services in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":9360861000,"ebitda":551440000,"pe_ratio":21.04,"peg_ratio":0,"book_value":30.85,"dividend_per_share":null,"dividend_yield":null,"eps":10.49,"revenue_ttm":3985742000,"gross_profit_ttm":1048468000,"profit_margin":0.114,"operating_margin_ttm":0.144,"return_on_assets_ttm":0.165,"return_on_equity_ttm":0.445,"quarterly_earnings_growth":0.987,"quarterly_revenue_growth":0.396,"analyst_target_price":440,"analyst_number":0,"beta":1.767,"fifty_two_week_high":408.25,"fifty_two_week_low":170.07,"fifty_day_ma":315.33,"two_hundred_day_ma":295.45,"shares_outstanding":42404800,"forward_pe":208.33,"price_to_sales":2.349,"price_to_book":10.36,"ev_to_revenue":3.117,"ev_to_ebitda":19.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:05:52.589724+00:00"},"optionObservedAt":"2026-10-22T19:49:59.589Z","bars":[{"c":263,"h":263,"l":263,"n":9,"o":263,"t":"2026-10-16T09:30:00Z","v":607,"vw":263},{"c":256.48,"h":256.48,"l":256.48,"n":2,"o":256.48,"t":"2026-10-16T11:25:00Z","v":70,"vw":256.48},{"c":262.01,"h":262.01,"l":262.01,"n":8,"o":262.01,"t":"2026-10-16T11:40:00Z","v":311,"vw":262.01},{"c":262.01,"h":262.01,"l":262.01,"n":2,"o":262.01,"t":"2026-10-16T13:00:00Z","v":190,"vw":262.01},{"c":262.01,"h":262.01,"l":262.01,"n":28,"o":262.01,"t":"2026-10-16T13:15:00Z","v":264,"vw":262.01},{"c":262,"h":262,"l":262,"n":3,"o":262,"t":"2026-10-16T13:20:00Z","v":111,"vw":262},{"c":255.66,"h":260.95,"l":254.3424,"n":72,"o":260.95,"t":"2026-10-16T13:30:00Z","v":3527,"vw":260.273053},{"c":259.045,"h":259.045,"l":255.01,"n":177,"o":255.71,"t":"2026-10-16T13:35:00Z","v":3570,"vw":256.733506},{"c":260.775,"h":260.94,"l":255.52,"n":186,"o":259.04,"t":"2026-10-16T13:40:00Z","v":6546,"vw":257.311771},{"c":261.37,"h":262.18,"l":260.825,"n":152,"o":261.42,"t":"2026-10-16T13:45:00Z","v":2347,"vw":261.391841},{"c":260.1225,"h":262.25,"l":258.795,"n":292,"o":261.375,"t":"2026-10-16T13:50:00Z","v":7463,"vw":261.219935},{"c":261.12,"h":262.69,"l":260.19,"n":208,"o":260.19,"t":"2026-10-16T13:55:00Z","v":7425,"vw":261.692153},{"c":262.54,"h":262.95,"l":261.32,"n":204,"o":261.335,"t":"2026-10-16T14:00:00Z","v":2723,"vw":262.065694},{"c":261.16,"h":262.54,"l":260.545,"n":170,"o":262.54,"t":"2026-10-16T14:05:00Z","v":2959,"vw":261.328643},{"c":260.32,"h":261.76,"l":259.745,"n":135,"o":261.16,"t":"2026-10-16T14:10:00Z","v":2941,"vw":260.385163},{"c":260.16,"h":261.015,"l":259.39,"n":180,"o":260.42,"t":"2026-10-16T14:15:00Z","v":2940,"vw":260.35054},{"c":259.84,"h":260.25,"l":259.41,"n":90,"o":259.41,"t":"2026-10-16T14:20:00Z","v":1314,"vw":260.03083},{"c":261.1,"h":261.42,"l":259.525,"n":148,"o":260.27,"t":"2026-10-16T14:25:00Z","v":2936,"vw":260.568505},{"c":262.06,"h":262.33,"l":261.58,"n":135,"o":261.58,"t":"2026-10-16T14:30:00Z","v":2877,"vw":261.976964},{"c":263,"h":264.12,"l":262.355,"n":250,"o":262.56,"t":"2026-10-16T14:35:00Z","v":8966,"vw":263.128827},{"c":262.215,"h":262.805,"l":261.56,"n":109,"o":262.25,"t":"2026-10-16T14:40:00Z","v":1885,"vw":262.114564},{"c":263,"h":263.01,"l":261.86,"n":152,"o":262.21,"t":"2026-10-16T14:45:00Z","v":4015,"vw":262.581241},{"c":261.8,"h":263.01,"l":261.78,"n":123,"o":263.01,"t":"2026-10-16T14:50:00Z","v":2191,"vw":262.225968},{"c":261.91,"h":262.6401,"l":261.49,"n":97,"o":261.49,"t":"2026-10-16T14:55:00Z","v":1798,"vw":262.194644},{"c":260.96,"h":261.91,"l":260.29,"n":232,"o":261.91,"t":"2026-10-16T15:00:00Z","v":4377,"vw":261.029016},{"c":259.605,"h":260.85,"l":258.88,"n":318,"o":260.85,"t":"2026-10-16T15:05:00Z","v":6187,"vw":259.582624},{"c":258.97,"h":259.61,"l":258.1201,"n":110,"o":259.61,"t":"2026-10-16T15:10:00Z","v":1949,"vw":258.83593},{"c":259.815,"h":259.815,"l":258.7,"n":105,"o":258.97,"t":"2026-10-16T15:15:00Z","v":1734,"vw":259.321019},{"c":258.98,"h":259.54,"l":258.0603,"n":165,"o":259.54,"t":"2026-10-16T15:20:00Z","v":2334,"vw":258.798585},{"c":259,"h":259.44,"l":258.76,"n":143,"o":259.05,"t":"2026-10-16T15:25:00Z","v":2743,"vw":259.078854},{"c":259.18,"h":259.9299,"l":258.8,"n":71,"o":259.9299,"t":"2026-10-16T15:30:00Z","v":1175,"vw":259.247108},{"c":259.33,"h":259.3351,"l":258.67,"n":148,"o":258.69,"t":"2026-10-16T15:35:00Z","v":2684,"vw":258.976317},{"c":258.82,"h":259.34,"l":258.82,"n":101,"o":259.07,"t":"2026-10-16T15:40:00Z","v":1589,"vw":259.162996},{"c":258.77,"h":258.98,"l":258.48,"n":160,"o":258.48,"t":"2026-10-16T15:45:00Z","v":2405,"vw":258.814556},{"c":258.39,"h":259.03,"l":258.39,"n":160,"o":258.48,"t":"2026-10-16T15:50:00Z","v":2340,"vw":258.796487},{"c":258.508,"h":258.88,"l":258.0301,"n":65,"o":258.27,"t":"2026-10-16T15:55:00Z","v":850,"vw":258.477355},{"c":258.2,"h":258.48,"l":257.3901,"n":233,"o":258.12,"t":"2026-10-16T16:00:00Z","v":5673,"vw":257.772437},{"c":257.54,"h":258.2,"l":257.54,"n":122,"o":258.2,"t":"2026-10-16T16:05:00Z","v":1350,"vw":257.762356},{"c":257.54,"h":258,"l":257.38,"n":152,"o":257.54,"t":"2026-10-16T16:10:00Z","v":2651,"vw":257.751235},{"c":258.275,"h":258.725,"l":258.16,"n":116,"o":258.41,"t":"2026-10-16T16:15:00Z","v":1961,"vw":258.494405},{"c":259.06,"h":259.1325,"l":258.265,"n":198,"o":258.265,"t":"2026-10-16T16:20:00Z","v":3135,"vw":258.853123},{"c":259.125,"h":259.3,"l":258.75,"n":148,"o":258.84,"t":"2026-10-16T16:25:00Z","v":3095,"vw":259.004313},{"c":258.74,"h":259.025,"l":258.46,"n":187,"o":258.64,"t":"2026-10-16T16:30:00Z","v":2972,"vw":258.701758},{"c":258.37,"h":259.04,"l":258.1726,"n":147,"o":258.63,"t":"2026-10-16T16:35:00Z","v":2671,"vw":258.673066},{"c":258.18,"h":258.76,"l":257.97,"n":138,"o":258.4,"t":"2026-10-16T16:40:00Z","v":2534,"vw":258.356494},{"c":256.725,"h":258.18,"l":256.59,"n":186,"o":258.18,"t":"2026-10-16T16:45:00Z","v":2724,"vw":257.331374},{"c":256.39,"h":257.04,"l":256.38,"n":143,"o":256.82,"t":"2026-10-16T16:50:00Z","v":2496,"vw":256.776134},{"c":256.08,"h":256.53,"l":255.925,"n":243,"o":256.39,"t":"2026-10-16T16:55:00Z","v":4661,"vw":256.227456},{"c":255.86,"h":256.91,"l":255.86,"n":174,"o":256.11,"t":"2026-10-16T17:00:00Z","v":5238,"vw":256.571785},{"c":256.095,"h":256.33,"l":255.825,"n":118,"o":255.83,"t":"2026-10-16T17:05:00Z","v":1742,"vw":256.123377},{"c":256.17,"h":256.49,"l":255.88,"n":86,"o":256.09,"t":"2026-10-16T17:10:00Z","v":1330,"vw":256.178927},{"c":256.165,"h":256.41,"l":255.67,"n":194,"o":256.05,"t":"2026-10-16T17:15:00Z","v":3580,"vw":256.055535},{"c":255.85,"h":256.41,"l":254.55,"n":304,"o":255.92,"t":"2026-10-16T17:20:00Z","v":6620,"vw":255.40461},{"c":255.14,"h":256.2532,"l":255.12,"n":226,"o":255.7,"t":"2026-10-16T17:25:00Z","v":5451,"vw":255.734931},{"c":254.74,"h":255.76,"l":254.74,"n":119,"o":255.1,"t":"2026-10-16T17:30:00Z","v":2136,"vw":255.281977},{"c":255.4,"h":255.55,"l":254.54,"n":246,"o":255.16,"t":"2026-10-16T17:35:00Z","v":5889,"vw":255.066151},{"c":256.24,"h":256.41,"l":255.22,"n":125,"o":255.4,"t":"2026-10-16T17:40:00Z","v":2261,"vw":255.909571},{"c":255.11,"h":256.82,"l":255.11,"n":154,"o":256.045,"t":"2026-10-16T17:45:00Z","v":2228,"vw":256.211588},{"c":255.29,"h":255.33,"l":254.51,"n":239,"o":255.05,"t":"2026-10-16T17:50:00Z","v":3688,"vw":255.01298},{"c":255.07,"h":255.2,"l":254.6,"n":118,"o":254.91,"t":"2026-10-16T17:55:00Z","v":1977,"vw":255.016943},{"c":254.2805,"h":254.79,"l":254.2805,"n":167,"o":254.79,"t":"2026-10-16T18:00:00Z","v":2940,"vw":254.511301},{"c":255.37,"h":255.53,"l":254.31,"n":211,"o":254.31,"t":"2026-10-16T18:05:00Z","v":3553,"vw":254.863271},{"c":254.55,"h":255.14,"l":254.48,"n":116,"o":255.08,"t":"2026-10-16T18:10:00Z","v":1823,"vw":254.823443},{"c":254.2,"h":254.93,"l":254.2,"n":127,"o":254.93,"t":"2026-10-16T18:15:00Z","v":1916,"vw":254.535062},{"c":254.71,"h":254.88,"l":253.87,"n":237,"o":254.11,"t":"2026-10-16T18:20:00Z","v":5658,"vw":254.442901},{"c":254.73,"h":255.045,"l":253.9901,"n":134,"o":254.935,"t":"2026-10-16T18:25:00Z","v":2844,"vw":254.491639},{"c":254.155,"h":254.63,"l":253.91,"n":143,"o":254.14,"t":"2026-10-16T18:30:00Z","v":2356,"vw":254.230544},{"c":254.4,"h":254.42,"l":253.77,"n":221,"o":254.215,"t":"2026-10-16T18:35:00Z","v":3949,"vw":254.167772},{"c":253.94,"h":254.44,"l":253.93,"n":137,"o":254.44,"t":"2026-10-16T18:40:00Z","v":2251,"vw":254.072492},{"c":252.8,"h":253.955,"l":252.67,"n":199,"o":253.95,"t":"2026-10-16T18:45:00Z","v":3369,"vw":253.242934},{"c":253.13,"h":253.7,"l":252.91,"n":313,"o":253.04,"t":"2026-10-16T18:50:00Z","v":8312,"vw":253.296855},{"c":252.87,"h":252.89,"l":252.57,"n":167,"o":252.82,"t":"2026-10-16T18:55:00Z","v":4067,"vw":252.724232},{"c":252.79,"h":253.36,"l":252.79,"n":125,"o":252.89,"t":"2026-10-16T19:00:00Z","v":2191,"vw":253.087991},{"c":251.51,"h":253.36,"l":251.16,"n":334,"o":252.61,"t":"2026-10-16T19:05:00Z","v":7086,"vw":252.535854},{"c":252.295,"h":252.47,"l":251.19,"n":271,"o":251.51,"t":"2026-10-16T19:10:00Z","v":5507,"vw":251.903189},{"c":251.895,"h":252.17,"l":251.34,"n":379,"o":252.12,"t":"2026-10-16T19:15:00Z","v":8666,"vw":251.780261},{"c":251.915,"h":252.65,"l":251.79,"n":232,"o":251.9,"t":"2026-10-16T19:20:00Z","v":5846,"vw":252.252254},{"c":252.03,"h":252.13,"l":251.522,"n":216,"o":251.915,"t":"2026-10-16T19:25:00Z","v":3935,"vw":251.898287},{"c":251.615,"h":252.52,"l":251.54,"n":283,"o":252.32,"t":"2026-10-16T19:30:00Z","v":6049,"vw":251.875772},{"c":250.655,"h":252.02,"l":250.655,"n":456,"o":251.52,"t":"2026-10-16T19:35:00Z","v":12358,"vw":251.441977},{"c":249.63,"h":250.54,"l":249.28,"n":385,"o":250.45,"t":"2026-10-16T19:40:00Z","v":7969,"vw":250.031469},{"c":249.835,"h":250.08,"l":249.23,"n":428,"o":249.84,"t":"2026-10-16T19:45:00Z","v":10881,"vw":249.750359},{"c":251.24,"h":252.34,"l":248.38,"n":960,"o":249.36,"t":"2026-10-16T19:50:00Z","v":26901,"vw":250.815759},{"c":252.14,"h":252.14,"l":250.82,"n":1337,"o":251.37,"t":"2026-10-16T19:55:00Z","v":40363,"vw":251.677785},{"c":251.96,"h":251.96,"l":251.95,"n":37,"o":251.96,"t":"2026-10-16T20:00:00Z","v":654971,"vw":251.959993},{"c":251.96,"h":251.96,"l":251.96,"n":1,"o":251.96,"t":"2026-10-16T20:05:00Z","v":78,"vw":251.96},{"c":249.9,"h":249.9,"l":249.9,"n":1,"o":249.9,"t":"2026-10-16T20:10:00Z","v":105,"vw":249.9},{"c":251.96,"h":251.96,"l":251.96,"n":1,"o":251.96,"t":"2026-10-16T20:25:00Z","v":32136,"vw":251.96},{"c":250.6,"h":250.6,"l":250.6,"n":1,"o":250.6,"t":"2026-10-16T23:25:00Z","v":60,"vw":250.6},{"c":262.5,"h":262.5,"l":262.5,"n":1,"o":262.5,"t":"2026-10-19T11:40:00Z","v":59,"vw":262.5},{"c":260.75,"h":260.75,"l":259.74,"n":57,"o":259.74,"t":"2026-10-19T12:15:00Z","v":782,"vw":260.097052},{"c":259.99,"h":259.99,"l":259.99,"n":2,"o":259.99,"t":"2026-10-19T12:25:00Z","v":122,"vw":259.99},{"c":262,"h":262,"l":261.88,"n":15,"o":261.88,"t":"2026-10-19T13:05:00Z","v":350,"vw":261.977358},{"c":262,"h":262,"l":262,"n":1,"o":262,"t":"2026-10-19T13:20:00Z","v":100,"vw":262},{"c":258.5,"h":261,"l":258.5,"n":115,"o":259.61,"t":"2026-10-19T13:30:00Z","v":6704,"vw":259.770846},{"c":258.14,"h":258.14,"l":255.15,"n":130,"o":256.855,"t":"2026-10-19T13:35:00Z","v":1885,"vw":257.123576},{"c":258.07,"h":258.09,"l":256.88,"n":30,"o":258.09,"t":"2026-10-19T13:40:00Z","v":547,"vw":257.950667},{"c":257.62,"h":259.27,"l":256.545,"n":178,"o":259.27,"t":"2026-10-19T13:45:00Z","v":5329,"vw":257.558539},{"c":256.385,"h":258.0983,"l":256.385,"n":107,"o":258,"t":"2026-10-19T13:50:00Z","v":1976,"vw":257.612331},{"c":254.31,"h":256.1501,"l":253.765,"n":234,"o":256.1501,"t":"2026-10-19T13:55:00Z","v":4307,"vw":254.839191},{"c":253.63,"h":255.1691,"l":252.57,"n":180,"o":254.78,"t":"2026-10-19T14:00:00Z","v":2239,"vw":253.746489},{"c":253.71,"h":254.755,"l":253.71,"n":169,"o":254.24,"t":"2026-10-19T14:05:00Z","v":2213,"vw":254.245198},{"c":253.62,"h":254.21,"l":252.4201,"n":125,"o":253.71,"t":"2026-10-19T14:10:00Z","v":2965,"vw":253.339982},{"c":256.39,"h":256.84,"l":254.83,"n":177,"o":254.83,"t":"2026-10-19T14:15:00Z","v":4452,"vw":255.840057},{"c":257.48,"h":257.67,"l":255.75,"n":129,"o":256.28,"t":"2026-10-19T14:20:00Z","v":1804,"vw":257.116441},{"c":257.13,"h":257.52,"l":256.63,"n":95,"o":257.3425,"t":"2026-10-19T14:25:00Z","v":1863,"vw":257.153878},{"c":255.18,"h":257.455,"l":255.16,"n":176,"o":257.455,"t":"2026-10-19T14:30:00Z","v":3373,"vw":256.194574},{"c":254.03,"h":255.49,"l":254.03,"n":116,"o":255.015,"t":"2026-10-19T14:35:00Z","v":1856,"vw":254.896446},{"c":255.6,"h":255.6,"l":254.665,"n":126,"o":254.665,"t":"2026-10-19T14:40:00Z","v":2426,"vw":255.185093},{"c":255.6,"h":256.5,"l":255.6,"n":106,"o":255.645,"t":"2026-10-19T14:45:00Z","v":1662,"vw":256.071766},{"c":256.38,"h":256.6,"l":256.01,"n":202,"o":256.6,"t":"2026-10-19T14:50:00Z","v":6590,"vw":256.4055},{"c":256.37,"h":256.96,"l":256.37,"n":104,"o":256.575,"t":"2026-10-19T14:55:00Z","v":1799,"vw":256.651898},{"c":256.83,"h":257.21,"l":256.66,"n":134,"o":256.67,"t":"2026-10-19T15:00:00Z","v":2578,"vw":256.845985},{"c":256.84,"h":257.215,"l":256.68,"n":161,"o":256.83,"t":"2026-10-19T15:05:00Z","v":2561,"vw":256.855622},{"c":256.48,"h":257.09,"l":256.2,"n":133,"o":256.9,"t":"2026-10-19T15:10:00Z","v":2049,"vw":256.717364},{"c":256.97,"h":257.41,"l":256.15,"n":210,"o":256.49,"t":"2026-10-19T15:15:00Z","v":3936,"vw":256.975111},{"c":257.58,"h":257.6,"l":256.87,"n":137,"o":256.975,"t":"2026-10-19T15:20:00Z","v":2993,"vw":257.23521},{"c":257.825,"h":258.34,"l":257.74,"n":158,"o":257.74,"t":"2026-10-19T15:25:00Z","v":5841,"vw":257.959661},{"c":256.81,"h":257.8125,"l":256.405,"n":151,"o":257.8125,"t":"2026-10-19T15:30:00Z","v":2247,"vw":256.86628},{"c":256.79,"h":257.18,"l":256.79,"n":112,"o":256.81,"t":"2026-10-19T15:35:00Z","v":1923,"vw":256.958574},{"c":256.99,"h":257.185,"l":256.74,"n":142,"o":256.96,"t":"2026-10-19T15:40:00Z","v":2005,"vw":256.993463},{"c":257.05,"h":257.225,"l":256.95,"n":61,"o":256.955,"t":"2026-10-19T15:45:00Z","v":1441,"vw":257.101891},{"c":256.86,"h":257.18,"l":256.8,"n":60,"o":257.18,"t":"2026-10-19T15:50:00Z","v":1163,"vw":256.983257},{"c":255.625,"h":256.34,"l":255.5625,"n":170,"o":256.34,"t":"2026-10-19T15:55:00Z","v":4436,"vw":255.961279},{"c":255.105,"h":255.61,"l":255.105,"n":67,"o":255.61,"t":"2026-10-19T16:00:00Z","v":686,"vw":255.311445},{"c":254.95,"h":255.37,"l":254.95,"n":113,"o":255.11,"t":"2026-10-19T16:05:00Z","v":1727,"vw":255.260629},{"c":254.74,"h":254.95,"l":254.74,"n":63,"o":254.945,"t":"2026-10-19T16:10:00Z","v":685,"vw":254.918116},{"c":254.06,"h":254.85,"l":253.94,"n":112,"o":254.85,"t":"2026-10-19T16:15:00Z","v":1111,"vw":254.37469},{"c":253.945,"h":254.135,"l":253.5,"n":75,"o":253.5,"t":"2026-10-19T16:20:00Z","v":891,"vw":253.859203},{"c":254.16,"h":254.16,"l":254.16,"n":51,"o":254.16,"t":"2026-10-19T16:25:00Z","v":586,"vw":254.16},{"c":254.26,"h":254.26,"l":254.25,"n":38,"o":254.25,"t":"2026-10-19T16:30:00Z","v":866,"vw":254.252842},{"c":254.31,"h":254.5,"l":254.31,"n":75,"o":254.37,"t":"2026-10-19T16:35:00Z","v":920,"vw":254.365748},{"c":254.58,"h":254.6799,"l":254.55,"n":52,"o":254.6799,"t":"2026-10-19T16:40:00Z","v":1871,"vw":254.588805},{"c":253.94,"h":254.5105,"l":253.94,"n":117,"o":254.315,"t":"2026-10-19T16:45:00Z","v":1438,"vw":254.362179},{"c":252.84,"h":253.94,"l":252.84,"n":107,"o":253.94,"t":"2026-10-19T16:50:00Z","v":1176,"vw":253.241667},{"c":252.34,"h":252.84,"l":252.34,"n":90,"o":252.84,"t":"2026-10-19T16:55:00Z","v":923,"vw":252.639444},{"c":251.62,"h":252.385,"l":251.47,"n":157,"o":252.385,"t":"2026-10-19T17:00:00Z","v":2797,"vw":251.915439},{"c":251.06,"h":251.96,"l":251.06,"n":130,"o":251.96,"t":"2026-10-19T17:05:00Z","v":1982,"vw":251.595419},{"c":251.54,"h":251.71,"l":251.385,"n":103,"o":251.47,"t":"2026-10-19T17:10:00Z","v":1963,"vw":251.596577},{"c":251.67,"h":252.09,"l":251.54,"n":177,"o":251.54,"t":"2026-10-19T17:15:00Z","v":3286,"vw":251.807264},{"c":251.15,"h":251.67,"l":250.96,"n":111,"o":251.67,"t":"2026-10-19T17:20:00Z","v":1556,"vw":251.319689},{"c":251.88,"h":252.38,"l":251.03,"n":195,"o":251.03,"t":"2026-10-19T17:25:00Z","v":2995,"vw":251.788059},{"c":252.01,"h":252.2425,"l":251.8368,"n":125,"o":251.88,"t":"2026-10-19T17:30:00Z","v":3382,"vw":252.135358},{"c":251.31,"h":251.88,"l":251.1,"n":225,"o":251.88,"t":"2026-10-19T17:35:00Z","v":5349,"vw":251.487405},{"c":251.03,"h":251.565,"l":251.03,"n":171,"o":251.565,"t":"2026-10-19T17:40:00Z","v":2647,"vw":251.45278},{"c":250.37,"h":250.87,"l":250.11,"n":204,"o":250.86,"t":"2026-10-19T17:45:00Z","v":3922,"vw":250.357221},{"c":250.15,"h":250.64,"l":250,"n":366,"o":250.64,"t":"2026-10-19T17:50:00Z","v":9193,"vw":250.335468},{"c":251.1,"h":251.1,"l":250.23,"n":297,"o":250.465,"t":"2026-10-19T17:55:00Z","v":9418,"vw":250.718496},{"c":250.91,"h":251.43,"l":250.34,"n":222,"o":251.29,"t":"2026-10-19T18:00:00Z","v":3964,"vw":251.196666},{"c":250.51,"h":250.98,"l":250.51,"n":109,"o":250.91,"t":"2026-10-19T18:05:00Z","v":1228,"vw":250.711401},{"c":250.45,"h":250.905,"l":250.39,"n":194,"o":250.51,"t":"2026-10-19T18:10:00Z","v":3404,"vw":250.726436},{"c":252.125,"h":252.125,"l":250.29,"n":270,"o":250.695,"t":"2026-10-19T18:15:00Z","v":6371,"vw":251.11591},{"c":251.92,"h":252.22,"l":251.92,"n":87,"o":252.22,"t":"2026-10-19T18:20:00Z","v":1674,"vw":252.097005},{"c":251.23,"h":251.665,"l":251.04,"n":171,"o":251.64,"t":"2026-10-19T18:25:00Z","v":2368,"vw":251.297697},{"c":250.85,"h":251.41,"l":250.85,"n":139,"o":251.41,"t":"2026-10-19T18:30:00Z","v":3782,"vw":251.105135},{"c":250.33,"h":250.85,"l":249.77,"n":313,"o":250.85,"t":"2026-10-19T18:35:00Z","v":8225,"vw":250.554778},{"c":250.49,"h":250.56,"l":250.33,"n":43,"o":250.33,"t":"2026-10-19T18:40:00Z","v":869,"vw":250.466765},{"c":249.9,"h":250.9699,"l":249.9,"n":304,"o":250.85,"t":"2026-10-19T18:45:00Z","v":4894,"vw":250.773737},{"c":249.91,"h":249.91,"l":249.51,"n":203,"o":249.9,"t":"2026-10-19T18:50:00Z","v":2502,"vw":249.756001},{"c":250.0475,"h":250.19,"l":249.8,"n":232,"o":250.025,"t":"2026-10-19T18:55:00Z","v":4735,"vw":250.060664},{"c":250.2,"h":250.83,"l":250.19,"n":178,"o":250.19,"t":"2026-10-19T19:00:00Z","v":4369,"vw":250.597081},{"c":250.44,"h":250.89,"l":249.93,"n":230,"o":250.585,"t":"2026-10-19T19:05:00Z","v":4326,"vw":250.499929},{"c":250.28,"h":250.58,"l":250.01,"n":229,"o":250.26,"t":"2026-10-19T19:10:00Z","v":3803,"vw":250.44123},{"c":250.2,"h":250.5,"l":250.1,"n":106,"o":250.1,"t":"2026-10-19T19:15:00Z","v":1413,"vw":250.283556},{"c":252.13,"h":252.135,"l":250.41,"n":312,"o":250.41,"t":"2026-10-19T19:20:00Z","v":7144,"vw":250.980831},{"c":251.165,"h":252.655,"l":251.165,"n":255,"o":252.655,"t":"2026-10-19T19:25:00Z","v":3718,"vw":251.687799},{"c":251.215,"h":251.445,"l":251.14,"n":260,"o":251.445,"t":"2026-10-19T19:30:00Z","v":3023,"vw":251.287631},{"c":251.34,"h":252.15,"l":251.045,"n":296,"o":251.045,"t":"2026-10-19T19:35:00Z","v":6791,"vw":251.716023},{"c":250.915,"h":251.67,"l":250.7,"n":324,"o":251.02,"t":"2026-10-19T19:40:00Z","v":5282,"vw":251.062491},{"c":251.17,"h":251.45,"l":250.45,"n":336,"o":250.915,"t":"2026-10-19T19:45:00Z","v":5185,"vw":250.933966},{"c":251.215,"h":251.45,"l":250.53,"n":532,"o":251.22,"t":"2026-10-19T19:50:00Z","v":9799,"vw":250.848712},{"c":250.8,"h":251.24,"l":250.06,"n":1546,"o":250.92,"t":"2026-10-19T19:55:00Z","v":30732,"vw":250.52672},{"c":250.82,"h":250.82,"l":250.82,"n":53,"o":250.82,"t":"2026-10-19T20:00:00Z","v":49260,"vw":250.82},{"c":252,"h":252,"l":252,"n":1,"o":252,"t":"2026-10-19T21:00:00Z","v":100,"vw":252},{"c":249.76,"h":249.76,"l":248.4,"n":8,"o":248.4,"t":"2026-10-20T08:00:00Z","v":166,"vw":249.124348},{"c":250.81,"h":250.81,"l":250.81,"n":1,"o":250.81,"t":"2026-10-20T08:05:00Z","v":63,"vw":250.81},{"c":247.21,"h":247.21,"l":247.21,"n":6,"o":247.21,"t":"2026-10-20T09:05:00Z","v":84,"vw":247.21},{"c":247.46,"h":247.7,"l":247.46,"n":45,"o":247.7,"t":"2026-10-20T09:40:00Z","v":523,"vw":247.574247},{"c":249.79,"h":249.79,"l":248.99,"n":5,"o":248.99,"t":"2026-10-20T10:00:00Z","v":200,"vw":249.286842},{"c":248.76,"h":248.76,"l":248.5,"n":2,"o":248.5,"t":"2026-10-20T10:55:00Z","v":100,"vw":248.63},{"c":249,"h":249,"l":245.31,"n":25,"o":245.31,"t":"2026-10-20T11:50:00Z","v":256,"vw":247.048558},{"c":244,"h":244,"l":244,"n":1,"o":244,"t":"2026-10-20T12:35:00Z","v":84,"vw":244},{"c":245.7,"h":245.7,"l":245.7,"n":2,"o":245.7,"t":"2026-10-20T12:40:00Z","v":66,"vw":245.7},{"c":245.06,"h":245.06,"l":245,"n":4,"o":245,"t":"2026-10-20T12:45:00Z","v":150,"vw":245.031622},{"c":239.4,"h":247.13,"l":239.4,"n":473,"o":245.5,"t":"2026-10-20T13:30:00Z","v":13253,"vw":243.886037},{"c":242.14,"h":242.83,"l":237.1335,"n":379,"o":238.16,"t":"2026-10-20T13:35:00Z","v":7978,"vw":240.521037},{"c":239.915,"h":242.44,"l":239.02,"n":179,"o":242.14,"t":"2026-10-20T13:40:00Z","v":6065,"vw":240.927466},{"c":239.54,"h":241,"l":238.65,"n":306,"o":239.51,"t":"2026-10-20T13:45:00Z","v":9455,"vw":239.542514},{"c":241.8825,"h":242.0925,"l":239.39,"n":127,"o":239.39,"t":"2026-10-20T13:50:00Z","v":2124,"vw":240.540523},{"c":242.59,"h":242.815,"l":241.755,"n":178,"o":241.845,"t":"2026-10-20T13:55:00Z","v":3754,"vw":242.278197},{"c":242.59,"h":244.3199,"l":242.13,"n":315,"o":243.29,"t":"2026-10-20T14:00:00Z","v":3462,"vw":243.360204},{"c":243.96,"h":245.03,"l":242.585,"n":179,"o":242.585,"t":"2026-10-20T14:05:00Z","v":7295,"vw":244.241607},{"c":243.14,"h":244.07,"l":241.72,"n":83,"o":242.51,"t":"2026-10-20T14:10:00Z","v":1452,"vw":242.849451},{"c":244.27,"h":244.27,"l":242.42,"n":277,"o":243.14,"t":"2026-10-20T14:15:00Z","v":9080,"vw":243.198615},{"c":245.385,"h":245.73,"l":244.27,"n":244,"o":244.27,"t":"2026-10-20T14:20:00Z","v":3842,"vw":245.434547},{"c":248.65,"h":248.65,"l":245.6,"n":201,"o":245.79,"t":"2026-10-20T14:25:00Z","v":3362,"vw":246.208582},{"c":246.17,"h":249,"l":246.02,"n":149,"o":248.65,"t":"2026-10-20T14:30:00Z","v":1908,"vw":248.177493},{"c":247.11,"h":247.9,"l":246.585,"n":179,"o":247.4663,"t":"2026-10-20T14:35:00Z","v":5813,"vw":246.951274},{"c":248.8,"h":248.81,"l":246.9,"n":76,"o":246.9,"t":"2026-10-20T14:40:00Z","v":1155,"vw":248.064527},{"c":247.95,"h":249.813,"l":247.8075,"n":243,"o":249.53,"t":"2026-10-20T14:45:00Z","v":4103,"vw":248.439667},{"c":248.095,"h":248.54,"l":247.995,"n":135,"o":248.245,"t":"2026-10-20T14:50:00Z","v":2087,"vw":248.297244},{"c":248.345,"h":249.9,"l":248.28,"n":139,"o":248.75,"t":"2026-10-20T14:55:00Z","v":2276,"vw":248.868986},{"c":247.175,"h":247.625,"l":246.57,"n":173,"o":247.23,"t":"2026-10-20T15:00:00Z","v":2574,"vw":247.225296},{"c":245.73,"h":246.8,"l":245.73,"n":187,"o":246.7838,"t":"2026-10-20T15:05:00Z","v":2811,"vw":246.493975},{"c":242.98,"h":245.615,"l":241.87,"n":471,"o":245.46,"t":"2026-10-20T15:10:00Z","v":8149,"vw":243.671044},{"c":243.82,"h":244.15,"l":242.5125,"n":228,"o":242.515,"t":"2026-10-20T15:15:00Z","v":3983,"vw":243.439535},{"c":243.245,"h":244.23,"l":243.245,"n":55,"o":243.725,"t":"2026-10-20T15:20:00Z","v":604,"vw":243.733676},{"c":243.43,"h":243.8,"l":243.22,"n":154,"o":243.35,"t":"2026-10-20T15:25:00Z","v":1952,"vw":243.524264},{"c":243.675,"h":243.9,"l":243.04,"n":174,"o":243.8999,"t":"2026-10-20T15:30:00Z","v":3732,"vw":243.579651},{"c":242.34,"h":243.55,"l":242.34,"n":131,"o":243.49,"t":"2026-10-20T15:35:00Z","v":2295,"vw":242.976861},{"c":243.37,"h":243.38,"l":242.63,"n":204,"o":242.8,"t":"2026-10-20T15:40:00Z","v":2696,"vw":243.031724},{"c":242.88,"h":243.27,"l":242.485,"n":97,"o":243.27,"t":"2026-10-20T15:45:00Z","v":2058,"vw":242.864647},{"c":243.345,"h":243.59,"l":242.625,"n":104,"o":242.64,"t":"2026-10-20T15:50:00Z","v":1758,"vw":243.017159},{"c":243.62,"h":244.445,"l":243.62,"n":59,"o":244.445,"t":"2026-10-20T15:55:00Z","v":667,"vw":244.355},{"c":243.85,"h":244.22,"l":243.47,"n":124,"o":243.62,"t":"2026-10-20T16:00:00Z","v":2349,"vw":243.981984},{"c":243.635,"h":244.28,"l":243.4801,"n":95,"o":243.85,"t":"2026-10-20T16:05:00Z","v":1020,"vw":243.985156},{"c":244.155,"h":244.38,"l":243.045,"n":172,"o":243.63,"t":"2026-10-20T16:10:00Z","v":2627,"vw":243.873181},{"c":242.76,"h":244.15,"l":242.76,"n":79,"o":244.15,"t":"2026-10-20T16:15:00Z","v":1062,"vw":243.692247},{"c":242.21,"h":242.76,"l":242.21,"n":35,"o":242.76,"t":"2026-10-20T16:20:00Z","v":448,"vw":242.603333},{"c":243.46,"h":243.61,"l":242.62,"n":160,"o":242.685,"t":"2026-10-20T16:25:00Z","v":2281,"vw":243.136863},{"c":243.82,"h":243.84,"l":243.2048,"n":108,"o":243.32,"t":"2026-10-20T16:30:00Z","v":1893,"vw":243.508081},{"c":244.06,"h":244.06,"l":243.82,"n":50,"o":243.82,"t":"2026-10-20T16:35:00Z","v":807,"vw":243.844242},{"c":243.32,"h":243.87,"l":243.32,"n":64,"o":243.87,"t":"2026-10-20T16:40:00Z","v":1108,"vw":243.652263},{"c":244.22,"h":244.22,"l":243.37,"n":107,"o":243.45,"t":"2026-10-20T16:45:00Z","v":1367,"vw":243.866135},{"c":242.64,"h":244.22,"l":242.46,"n":127,"o":244.22,"t":"2026-10-20T16:50:00Z","v":2177,"vw":242.997745},{"c":242.73,"h":242.73,"l":242.65,"n":34,"o":242.65,"t":"2026-10-20T16:55:00Z","v":291,"vw":242.69},{"c":242.79,"h":243.0136,"l":242.685,"n":177,"o":242.685,"t":"2026-10-20T17:00:00Z","v":2854,"vw":242.840546},{"c":242,"h":242.69,"l":242,"n":118,"o":242.69,"t":"2026-10-20T17:05:00Z","v":1092,"vw":242.371977},{"c":242.11,"h":242.31,"l":241.92,"n":91,"o":241.92,"t":"2026-10-20T17:10:00Z","v":1455,"vw":242.152315},{"c":241.565,"h":242.04,"l":241.445,"n":216,"o":241.73,"t":"2026-10-20T17:15:00Z","v":6150,"vw":241.687822},{"c":241.54,"h":242.62,"l":241.2857,"n":293,"o":241.95,"t":"2026-10-20T17:20:00Z","v":12786,"vw":242.287954},{"c":241.89,"h":242.23,"l":241.26,"n":279,"o":241.5175,"t":"2026-10-20T17:25:00Z","v":9537,"vw":241.71364},{"c":242.47,"h":242.75,"l":242.1,"n":134,"o":242.1,"t":"2026-10-20T17:30:00Z","v":2072,"vw":242.468832},{"c":242.25,"h":242.44,"l":242.25,"n":61,"o":242.315,"t":"2026-10-20T17:35:00Z","v":1107,"vw":242.321476},{"c":242.245,"h":242.35,"l":242.11,"n":166,"o":242.25,"t":"2026-10-20T17:40:00Z","v":2212,"vw":242.265535},{"c":242.36,"h":242.36,"l":241.79,"n":125,"o":242.24,"t":"2026-10-20T17:45:00Z","v":1975,"vw":242.056167},{"c":242.775,"h":243.06,"l":242.26,"n":159,"o":242.36,"t":"2026-10-20T17:50:00Z","v":2877,"vw":242.647569},{"c":242.87,"h":242.88,"l":242.3,"n":101,"o":242.765,"t":"2026-10-20T17:55:00Z","v":1981,"vw":242.695915},{"c":242.92,"h":243.281,"l":242.63,"n":109,"o":243.145,"t":"2026-10-20T18:00:00Z","v":1876,"vw":242.932179},{"c":242.92,"h":243.08,"l":242.775,"n":148,"o":242.925,"t":"2026-10-20T18:05:00Z","v":2199,"vw":242.979673},{"c":241.855,"h":242.92,"l":241.65,"n":197,"o":242.92,"t":"2026-10-20T18:10:00Z","v":3581,"vw":242.081377},{"c":242.4496,"h":242.4496,"l":241.22,"n":171,"o":241.66,"t":"2026-10-20T18:15:00Z","v":3808,"vw":241.982324},{"c":241.84,"h":242.44,"l":241.77,"n":144,"o":242.44,"t":"2026-10-20T18:20:00Z","v":2562,"vw":241.957571},{"c":241.71,"h":241.8121,"l":241.435,"n":113,"o":241.77,"t":"2026-10-20T18:25:00Z","v":1877,"vw":241.678562},{"c":241.19,"h":241.69,"l":241.19,"n":122,"o":241.61,"t":"2026-10-20T18:30:00Z","v":1362,"vw":241.527227},{"c":241.505,"h":241.6825,"l":241.13,"n":162,"o":241.19,"t":"2026-10-20T18:35:00Z","v":2414,"vw":241.472726},{"c":240.54,"h":241.47,"l":240.17,"n":192,"o":241.47,"t":"2026-10-20T18:40:00Z","v":3376,"vw":240.73723},{"c":241.69,"h":241.69,"l":240.38,"n":174,"o":240.38,"t":"2026-10-20T18:45:00Z","v":2513,"vw":241.1719},{"c":241.79,"h":241.88,"l":241.69,"n":84,"o":241.69,"t":"2026-10-20T18:50:00Z","v":1291,"vw":241.796061},{"c":241.51,"h":241.83,"l":241.205,"n":179,"o":241.56,"t":"2026-10-20T18:55:00Z","v":3261,"vw":241.606823},{"c":241.86,"h":242.155,"l":241.52,"n":179,"o":241.5775,"t":"2026-10-20T19:00:00Z","v":2832,"vw":241.852629},{"c":242.18,"h":242.37,"l":241.58,"n":167,"o":241.58,"t":"2026-10-20T19:05:00Z","v":3062,"vw":242.098064},{"c":241.635,"h":242.18,"l":241.17,"n":182,"o":242.18,"t":"2026-10-20T19:10:00Z","v":4854,"vw":241.82911},{"c":241.31,"h":241.64,"l":241.14,"n":167,"o":241.64,"t":"2026-10-20T19:15:00Z","v":3279,"vw":241.43065},{"c":241.18,"h":241.27,"l":241.11,"n":105,"o":241.15,"t":"2026-10-20T19:20:00Z","v":1311,"vw":241.195546},{"c":242.12,"h":242.28,"l":240.83,"n":414,"o":241.12,"t":"2026-10-20T19:25:00Z","v":7171,"vw":241.466621},{"c":241.79,"h":242.145,"l":241.52,"n":150,"o":241.97,"t":"2026-10-20T19:30:00Z","v":1902,"vw":241.813021},{"c":241.895,"h":242.17,"l":241.48,"n":588,"o":241.79,"t":"2026-10-20T19:35:00Z","v":11373,"vw":241.808561},{"c":241.66,"h":242.1,"l":241.33,"n":392,"o":241.67,"t":"2026-10-20T19:40:00Z","v":8528,"vw":241.758663},{"c":242.76,"h":242.76,"l":241.655,"n":457,"o":241.655,"t":"2026-10-20T19:45:00Z","v":6984,"vw":242.240013},{"c":241.89,"h":242.66,"l":241.89,"n":502,"o":242.04,"t":"2026-10-20T19:50:00Z","v":7916,"vw":242.317352},{"c":241.28,"h":242.165,"l":241.06,"n":1561,"o":241.89,"t":"2026-10-20T19:55:00Z","v":28690,"vw":241.375144},{"c":241.33,"h":241.33,"l":241.33,"n":44,"o":241.33,"t":"2026-10-20T20:00:00Z","v":54659,"vw":241.33},{"c":246,"h":246,"l":246,"n":17,"o":246,"t":"2026-10-21T08:10:00Z","v":1185,"vw":246},{"c":250.01,"h":250.01,"l":250.01,"n":15,"o":250.01,"t":"2026-10-21T08:15:00Z","v":191,"vw":250.01},{"c":248,"h":248,"l":248,"n":7,"o":248,"t":"2026-10-21T08:20:00Z","v":104,"vw":248},{"c":249,"h":249.01,"l":248.35,"n":19,"o":249.01,"t":"2026-10-21T08:40:00Z","v":548,"vw":248.868596},{"c":248,"h":248,"l":248,"n":9,"o":248,"t":"2026-10-21T09:35:00Z","v":230,"vw":248},{"c":246.5,"h":246.5,"l":246.5,"n":1,"o":246.5,"t":"2026-10-21T10:00:00Z","v":40,"vw":246.5},{"c":243.36,"h":245,"l":243.36,"n":42,"o":245,"t":"2026-10-21T10:15:00Z","v":845,"vw":244.409311},{"c":241.9,"h":242.3,"l":241.9,"n":13,"o":242.3,"t":"2026-10-21T10:25:00Z","v":690,"vw":242.015041},{"c":240.99,"h":241,"l":240.61,"n":11,"o":240.61,"t":"2026-10-21T10:40:00Z","v":645,"vw":240.920504},{"c":242.2,"h":242.2,"l":241,"n":11,"o":241,"t":"2026-10-21T10:50:00Z","v":336,"vw":241.380488},{"c":243.15,"h":243.15,"l":243.15,"n":2,"o":243.15,"t":"2026-10-21T10:55:00Z","v":138,"vw":243.15},{"c":242.83,"h":242.83,"l":242.49,"n":2,"o":242.49,"t":"2026-10-21T11:00:00Z","v":138,"vw":242.66},{"c":242.22,"h":243,"l":242.22,"n":20,"o":243,"t":"2026-10-21T11:05:00Z","v":985,"vw":242.942067},{"c":241.51,"h":241.51,"l":241.51,"n":7,"o":241.51,"t":"2026-10-21T11:10:00Z","v":505,"vw":241.51},{"c":242.26,"h":242.26,"l":242.26,"n":3,"o":242.26,"t":"2026-10-21T11:15:00Z","v":504,"vw":242.26},{"c":242.96,"h":242.96,"l":242.74,"n":6,"o":242.74,"t":"2026-10-21T11:20:00Z","v":386,"vw":242.833739},{"c":242.96,"h":242.96,"l":242.785,"n":36,"o":242.785,"t":"2026-10-21T11:30:00Z","v":1047,"vw":242.938808},{"c":241.5,"h":242.36,"l":241.33,"n":22,"o":242.36,"t":"2026-10-21T11:40:00Z","v":817,"vw":241.503175},{"c":242.5,"h":242.5,"l":241.48,"n":10,"o":241.48,"t":"2026-10-21T11:45:00Z","v":215,"vw":241.992818},{"c":241.48,"h":241.48,"l":241.48,"n":1,"o":241.48,"t":"2026-10-21T11:50:00Z","v":52,"vw":241.48},{"c":242.5,"h":242.5,"l":242.5,"n":10,"o":242.5,"t":"2026-10-21T11:55:00Z","v":539,"vw":242.5},{"c":242.2,"h":242.2,"l":242.2,"n":1,"o":242.2,"t":"2026-10-21T12:05:00Z","v":80,"vw":242.2},{"c":242.6,"h":242.6,"l":242.6,"n":1,"o":242.6,"t":"2026-10-21T12:15:00Z","v":100,"vw":242.6},{"c":242.69,"h":242.69,"l":242.69,"n":3,"o":242.69,"t":"2026-10-21T12:20:00Z","v":160,"vw":242.69},{"c":242.52,"h":242.52,"l":242.52,"n":3,"o":242.52,"t":"2026-10-21T12:25:00Z","v":124,"vw":242.52},{"c":243.25,"h":243.25,"l":243.25,"n":2,"o":243.25,"t":"2026-10-21T13:00:00Z","v":53,"vw":243.25},{"c":242.97,"h":242.97,"l":242.97,"n":2,"o":242.97,"t":"2026-10-21T13:15:00Z","v":400,"vw":242.97},{"c":242,"h":242,"l":242,"n":4,"o":242,"t":"2026-10-21T13:25:00Z","v":463,"vw":242},{"c":245.73,"h":249.88,"l":245.17,"n":314,"o":246.64,"t":"2026-10-21T13:30:00Z","v":13952,"vw":246.617056},{"c":245.525,"h":246.97,"l":245.19,"n":151,"o":246.83,"t":"2026-10-21T13:35:00Z","v":5103,"vw":246.120541},{"c":241,"h":245.38,"l":240.6,"n":214,"o":245.38,"t":"2026-10-21T13:40:00Z","v":8886,"vw":243.264024},{"c":240.3,"h":243.55,"l":240.11,"n":285,"o":241.65,"t":"2026-10-21T13:45:00Z","v":8332,"vw":242.431889},{"c":241.505,"h":242,"l":240.29,"n":246,"o":240.3,"t":"2026-10-21T13:50:00Z","v":6623,"vw":241.297078},{"c":241.36,"h":241.745,"l":240.21,"n":261,"o":241.74,"t":"2026-10-21T13:55:00Z","v":2597,"vw":241.215374},{"c":241.12,"h":241.65,"l":240.39,"n":220,"o":241,"t":"2026-10-21T14:00:00Z","v":5358,"vw":241.084935},{"c":240.72,"h":241.135,"l":240,"n":241,"o":241.12,"t":"2026-10-21T14:05:00Z","v":5358,"vw":240.605941},{"c":240.53,"h":241.19,"l":240.04,"n":166,"o":240.635,"t":"2026-10-21T14:10:00Z","v":2876,"vw":240.506843},{"c":239.73,"h":240.54,"l":239.48,"n":345,"o":240.53,"t":"2026-10-21T14:15:00Z","v":9868,"vw":239.910368},{"c":238.73,"h":240.43,"l":237.685,"n":387,"o":239.86,"t":"2026-10-21T14:20:00Z","v":11439,"vw":239.432596},{"c":238.595,"h":239.9799,"l":238.225,"n":208,"o":239.9799,"t":"2026-10-21T14:25:00Z","v":4481,"vw":239.124007},{"c":239.22,"h":239.54,"l":238.21,"n":211,"o":238.595,"t":"2026-10-21T14:30:00Z","v":5080,"vw":239.020931},{"c":235.5,"h":239.28,"l":234.08,"n":789,"o":239.28,"t":"2026-10-21T14:35:00Z","v":24930,"vw":235.323822},{"c":236.555,"h":236.76,"l":234.26,"n":281,"o":235.5,"t":"2026-10-21T14:40:00Z","v":5913,"vw":235.93685},{"c":237.27,"h":237.33,"l":235.93,"n":198,"o":236.64,"t":"2026-10-21T14:45:00Z","v":6959,"vw":236.779563},{"c":236.5196,"h":238.09,"l":235.816,"n":252,"o":237.52,"t":"2026-10-21T14:50:00Z","v":6024,"vw":236.864621},{"c":234.7,"h":235.12,"l":234.01,"n":394,"o":235.12,"t":"2026-10-21T14:55:00Z","v":10333,"vw":234.788968},{"c":234.1,"h":235.5,"l":233.56,"n":377,"o":235.06,"t":"2026-10-21T15:00:00Z","v":10426,"vw":234.169005},{"c":233.985,"h":236.03,"l":233.52,"n":439,"o":233.9,"t":"2026-10-21T15:05:00Z","v":14560,"vw":234.58961},{"c":233.63,"h":235.1129,"l":233.22,"n":274,"o":234.68,"t":"2026-10-21T15:10:00Z","v":7156,"vw":234.20451},{"c":234.22,"h":234.72,"l":233.46,"n":321,"o":233.75,"t":"2026-10-21T15:15:00Z","v":7123,"vw":233.803778},{"c":234.33,"h":234.4,"l":233.79,"n":235,"o":234.4,"t":"2026-10-21T15:20:00Z","v":3473,"vw":234.039323},{"c":233.6553,"h":235.0715,"l":232.435,"n":419,"o":234.17,"t":"2026-10-21T15:25:00Z","v":7219,"vw":233.33374},{"c":234.28,"h":234.38,"l":233.345,"n":198,"o":233.345,"t":"2026-10-21T15:30:00Z","v":4937,"vw":233.980211},{"c":233.73,"h":234.77,"l":233.62,"n":244,"o":234.505,"t":"2026-10-21T15:35:00Z","v":5638,"vw":234.21469},{"c":233.155,"h":235.57,"l":233.11,"n":464,"o":233.935,"t":"2026-10-21T15:40:00Z","v":17709,"vw":234.514191},{"c":233.8,"h":234.91,"l":233.49,"n":201,"o":233.49,"t":"2026-10-21T15:45:00Z","v":5755,"vw":234.283433},{"c":234.13,"h":234.565,"l":234.02,"n":170,"o":234.02,"t":"2026-10-21T15:50:00Z","v":3359,"vw":234.298506},{"c":234.97,"h":235.37,"l":234.14,"n":229,"o":234.14,"t":"2026-10-21T15:55:00Z","v":5499,"vw":234.902993},{"c":234.675,"h":235.04,"l":234.66,"n":84,"o":234.97,"t":"2026-10-21T16:00:00Z","v":1744,"vw":234.773266},{"c":234.8,"h":235.19,"l":234.42,"n":176,"o":234.58,"t":"2026-10-21T16:05:00Z","v":5068,"vw":234.905486},{"c":234.38,"h":234.8,"l":234.29,"n":106,"o":234.8,"t":"2026-10-21T16:10:00Z","v":1331,"vw":234.651667},{"c":234.65,"h":235.365,"l":234.36,"n":176,"o":234.755,"t":"2026-10-21T16:15:00Z","v":3826,"vw":234.898306},{"c":234.64,"h":234.6625,"l":234.33,"n":85,"o":234.33,"t":"2026-10-21T16:20:00Z","v":849,"vw":234.496284},{"c":234.095,"h":234.6,"l":233.71,"n":162,"o":234.34,"t":"2026-10-21T16:25:00Z","v":3174,"vw":234.153993},{"c":233.28,"h":234.115,"l":233.02,"n":124,"o":233.75,"t":"2026-10-21T16:30:00Z","v":1447,"vw":233.57434},{"c":236.675,"h":237.49,"l":233,"n":514,"o":233.01,"t":"2026-10-21T16:35:00Z","v":12227,"vw":235.154482},{"c":233.9,"h":235.73,"l":233.9,"n":101,"o":235.73,"t":"2026-10-21T16:40:00Z","v":1496,"vw":234.54001},{"c":233.59,"h":234.62,"l":233.48,"n":112,"o":234.12,"t":"2026-10-21T16:45:00Z","v":2964,"vw":233.841051},{"c":233.28,"h":233.83,"l":233.28,"n":177,"o":233.71,"t":"2026-10-21T16:50:00Z","v":1706,"vw":233.559116},{"c":233.095,"h":233.68,"l":232.85,"n":99,"o":233.2,"t":"2026-10-21T16:55:00Z","v":1285,"vw":233.171322},{"c":233.445,"h":234.16,"l":233.095,"n":204,"o":233.095,"t":"2026-10-21T17:00:00Z","v":4840,"vw":233.510531},{"c":234.225,"h":234.225,"l":233.365,"n":139,"o":233.45,"t":"2026-10-21T17:05:00Z","v":2918,"vw":233.795255},{"c":234.695,"h":234.97,"l":234.16,"n":101,"o":234.21,"t":"2026-10-21T17:10:00Z","v":2154,"vw":234.303706},{"c":235.0552,"h":235.0552,"l":234.74,"n":139,"o":234.94,"t":"2026-10-21T17:15:00Z","v":5831,"vw":234.92948},{"c":234.66,"h":234.7975,"l":234.15,"n":192,"o":234.64,"t":"2026-10-21T17:20:00Z","v":3562,"vw":234.426669},{"c":234.905,"h":235.35,"l":234.675,"n":83,"o":234.675,"t":"2026-10-21T17:25:00Z","v":1101,"vw":234.829799},{"c":235.39,"h":236.32,"l":234.905,"n":334,"o":234.905,"t":"2026-10-21T17:30:00Z","v":7624,"vw":235.483243},{"c":234.84,"h":235.66,"l":234.84,"n":100,"o":235.38,"t":"2026-10-21T17:35:00Z","v":1682,"vw":235.53982},{"c":235.07,"h":235.07,"l":234.83,"n":47,"o":234.83,"t":"2026-10-21T17:40:00Z","v":363,"vw":234.95},{"c":236.13,"h":236.13,"l":234.61,"n":255,"o":235.01,"t":"2026-10-21T17:45:00Z","v":12009,"vw":235.352742},{"c":235.505,"h":236.13,"l":235.505,"n":162,"o":235.765,"t":"2026-10-21T17:50:00Z","v":1840,"vw":235.917159},{"c":235.71,"h":235.71,"l":235.305,"n":147,"o":235.305,"t":"2026-10-21T17:55:00Z","v":2593,"vw":235.574922},{"c":235.68,"h":236.13,"l":235.41,"n":175,"o":235.72,"t":"2026-10-21T18:00:00Z","v":4094,"vw":236.012785},{"c":235.26,"h":235.595,"l":235.26,"n":63,"o":235.565,"t":"2026-10-21T18:05:00Z","v":1378,"vw":235.545},{"c":236.19,"h":236.75,"l":234.87,"n":500,"o":235.19,"t":"2026-10-21T18:10:00Z","v":21815,"vw":235.884333},{"c":235.95,"h":236.49,"l":235.55,"n":180,"o":236.285,"t":"2026-10-21T18:15:00Z","v":4575,"vw":236.04708},{"c":235.555,"h":236.39,"l":235.555,"n":133,"o":236.39,"t":"2026-10-21T18:20:00Z","v":2737,"vw":235.773515},{"c":235.95,"h":236.07,"l":235.84,"n":149,"o":235.84,"t":"2026-10-21T18:25:00Z","v":2187,"vw":235.906928},{"c":236.4457,"h":236.545,"l":236.14,"n":225,"o":236.14,"t":"2026-10-21T18:30:00Z","v":7813,"vw":236.364853},{"c":237.375,"h":237.45,"l":236.195,"n":219,"o":236.42,"t":"2026-10-21T18:35:00Z","v":8294,"vw":236.778969},{"c":237.64,"h":238.26,"l":236.855,"n":272,"o":237.45,"t":"2026-10-21T18:40:00Z","v":8747,"vw":237.627669},{"c":238.1,"h":240.39,"l":237.41,"n":531,"o":237.41,"t":"2026-10-21T18:45:00Z","v":20570,"vw":239.210321},{"c":237.62,"h":238.515,"l":237.56,"n":241,"o":238.515,"t":"2026-10-21T18:50:00Z","v":7578,"vw":237.919324},{"c":237.61,"h":237.725,"l":237.005,"n":310,"o":237.62,"t":"2026-10-21T18:55:00Z","v":5654,"vw":237.41096},{"c":237.36,"h":237.435,"l":236.055,"n":244,"o":237.435,"t":"2026-10-21T19:00:00Z","v":6240,"vw":236.853915},{"c":236.57,"h":237.44,"l":236.28,"n":219,"o":237.36,"t":"2026-10-21T19:05:00Z","v":5123,"vw":236.892519},{"c":237.13,"h":237.415,"l":236.57,"n":203,"o":236.57,"t":"2026-10-21T19:10:00Z","v":5368,"vw":236.92961},{"c":238.25,"h":239.05,"l":237.1,"n":331,"o":237.26,"t":"2026-10-21T19:15:00Z","v":10428,"vw":237.915579},{"c":237.91,"h":238.43,"l":237.58,"n":245,"o":237.78,"t":"2026-10-21T19:20:00Z","v":3126,"vw":238.037657},{"c":238.49,"h":238.51,"l":237.72,"n":263,"o":238.24,"t":"2026-10-21T19:25:00Z","v":4598,"vw":238.054641},{"c":238.97,"h":239.345,"l":238.03,"n":231,"o":238.515,"t":"2026-10-21T19:30:00Z","v":5702,"vw":238.865315},{"c":238.36,"h":239.19,"l":238.05,"n":308,"o":238.985,"t":"2026-10-21T19:35:00Z","v":9425,"vw":238.42941},{"c":237.52,"h":238.39,"l":237.5,"n":162,"o":238.39,"t":"2026-10-21T19:40:00Z","v":2289,"vw":237.823462},{"c":236.49,"h":237.605,"l":236.49,"n":417,"o":237.54,"t":"2026-10-21T19:45:00Z","v":7645,"vw":237.095451},{"c":235.925,"h":236.79,"l":235.56,"n":725,"o":236.29,"t":"2026-10-21T19:50:00Z","v":16124,"vw":236.24644},{"c":236.61,"h":236.795,"l":235.8,"n":1648,"o":235.925,"t":"2026-10-21T19:55:00Z","v":40973,"vw":236.479385},{"c":236.61,"h":236.61,"l":236.61,"n":40,"o":236.61,"t":"2026-10-21T20:00:00Z","v":63763,"vw":236.61},{"c":237.07,"h":237.07,"l":236.63,"n":3,"o":236.63,"t":"2026-10-21T20:10:00Z","v":84,"vw":236.857952},{"c":236.5,"h":237.07,"l":236.48,"n":10,"o":237.07,"t":"2026-10-21T20:20:00Z","v":540,"vw":236.758972},{"c":230.3,"h":230.3,"l":230.3,"n":17,"o":230.3,"t":"2026-10-22T08:00:00Z","v":724,"vw":230.3},{"c":228.01,"h":228.01,"l":228,"n":8,"o":228.01,"t":"2026-10-22T11:20:00Z","v":247,"vw":228.005392},{"c":228,"h":228,"l":228,"n":1,"o":228,"t":"2026-10-22T12:00:00Z","v":49,"vw":228},{"c":226.395,"h":226.395,"l":226.395,"n":1,"o":226.395,"t":"2026-10-22T12:40:00Z","v":51,"vw":226.395},{"c":229.52,"h":229.52,"l":229.52,"n":13,"o":229.52,"t":"2026-10-22T13:25:00Z","v":341,"vw":229.52},{"c":226.94,"h":230.8,"l":226.06,"n":318,"o":229.08,"t":"2026-10-22T13:30:00Z","v":12900,"vw":229.538573},{"c":228.158,"h":228.92,"l":227.41,"n":151,"o":227.81,"t":"2026-10-22T13:35:00Z","v":2968,"vw":228.163717},{"c":228.14,"h":228.605,"l":226.3494,"n":201,"o":227.634,"t":"2026-10-22T13:40:00Z","v":5530,"vw":227.51894},{"c":227.7,"h":228.67,"l":226.53,"n":92,"o":227.66,"t":"2026-10-22T13:45:00Z","v":1678,"vw":227.814913},{"c":228.924,"h":229.17,"l":226.36,"n":142,"o":227.7,"t":"2026-10-22T13:50:00Z","v":3532,"vw":227.68921},{"c":230.445,"h":230.445,"l":228.86,"n":315,"o":228.86,"t":"2026-10-22T13:55:00Z","v":11013,"vw":229.786692},{"c":231.34,"h":233.585,"l":230.06,"n":474,"o":230.26,"t":"2026-10-22T14:00:00Z","v":12641,"vw":232.018435},{"c":229.0669,"h":231.763,"l":229.05,"n":274,"o":231.48,"t":"2026-10-22T14:05:00Z","v":5731,"vw":230.264013},{"c":228.63,"h":230.67,"l":228.63,"n":221,"o":229.86,"t":"2026-10-22T14:10:00Z","v":5067,"vw":229.482145},{"c":229.185,"h":229.57,"l":227.64,"n":159,"o":228.5,"t":"2026-10-22T14:15:00Z","v":2192,"vw":229.017058},{"c":228.105,"h":229.115,"l":227.91,"n":200,"o":229.115,"t":"2026-10-22T14:20:00Z","v":5052,"vw":228.246847},{"c":226.68,"h":227.57,"l":226.68,"n":208,"o":227.025,"t":"2026-10-22T14:25:00Z","v":5654,"vw":227.204928},{"c":228.57,"h":228.705,"l":226.57,"n":134,"o":226.645,"t":"2026-10-22T14:30:00Z","v":5380,"vw":227.764607},{"c":228.915,"h":229.025,"l":228.38,"n":115,"o":228.79,"t":"2026-10-22T14:35:00Z","v":1937,"vw":228.840401},{"c":229.57,"h":230.0575,"l":228.92,"n":169,"o":228.92,"t":"2026-10-22T14:40:00Z","v":2827,"vw":229.620727},{"c":227,"h":228.76,"l":227,"n":131,"o":228.56,"t":"2026-10-22T14:45:00Z","v":1715,"vw":227.990916},{"c":227.14,"h":227.8451,"l":227.01,"n":142,"o":227.17,"t":"2026-10-22T14:50:00Z","v":2482,"vw":227.222932},{"c":228.565,"h":228.565,"l":227,"n":236,"o":227.155,"t":"2026-10-22T14:55:00Z","v":4462,"vw":227.347432},{"c":227.11,"h":228.56,"l":227.11,"n":171,"o":228.56,"t":"2026-10-22T15:00:00Z","v":2964,"vw":227.811832},{"c":226.21,"h":227.295,"l":225.845,"n":275,"o":227.11,"t":"2026-10-22T15:05:00Z","v":8539,"vw":226.975486},{"c":225.09,"h":226.3903,"l":224.7305,"n":242,"o":225.88,"t":"2026-10-22T15:10:00Z","v":4522,"vw":225.66872},{"c":226.34,"h":226.68,"l":225.5001,"n":337,"o":225.74,"t":"2026-10-22T15:15:00Z","v":10956,"vw":226.211562},{"c":227.375,"h":228,"l":226.32,"n":410,"o":226.32,"t":"2026-10-22T15:20:00Z","v":12198,"vw":227.225512},{"c":225.645,"h":227.37,"l":225.645,"n":279,"o":227.37,"t":"2026-10-22T15:25:00Z","v":6296,"vw":227.000056},{"c":225.84,"h":226.04,"l":224.97,"n":362,"o":225.645,"t":"2026-10-22T15:30:00Z","v":11300,"vw":225.645548},{"c":226.24,"h":226.965,"l":225.935,"n":151,"o":226.06,"t":"2026-10-22T15:35:00Z","v":2281,"vw":226.427895},{"c":226.72,"h":227.055,"l":224.95,"n":219,"o":224.95,"t":"2026-10-22T15:40:00Z","v":8294,"vw":226.475906},{"c":225.62,"h":226.33,"l":225.07,"n":229,"o":226.295,"t":"2026-10-22T15:45:00Z","v":4345,"vw":225.820341},{"c":226.04,"h":226.32,"l":225.53,"n":271,"o":225.53,"t":"2026-10-22T15:50:00Z","v":4875,"vw":226.026003},{"c":226.73,"h":227.48,"l":226.04,"n":166,"o":226.04,"t":"2026-10-22T15:55:00Z","v":3721,"vw":226.979029},{"c":226.74,"h":227.9837,"l":226,"n":193,"o":227.395,"t":"2026-10-22T16:00:00Z","v":3012,"vw":226.784931},{"c":226,"h":226.61,"l":225.39,"n":91,"o":226.5725,"t":"2026-10-22T16:05:00Z","v":1101,"vw":226.232938},{"c":225.93,"h":226.6,"l":225.45,"n":249,"o":226,"t":"2026-10-22T16:10:00Z","v":4676,"vw":226.184415},{"c":226.39,"h":226.56,"l":225.425,"n":228,"o":225.93,"t":"2026-10-22T16:15:00Z","v":3924,"vw":226.034803},{"c":225.34,"h":226.7184,"l":225.34,"n":207,"o":226.39,"t":"2026-10-22T16:20:00Z","v":4420,"vw":225.894397},{"c":226.6399,"h":226.6399,"l":225.09,"n":228,"o":225.6,"t":"2026-10-22T16:25:00Z","v":5286,"vw":225.803271},{"c":224.98,"h":225.95,"l":224.96,"n":226,"o":225.54,"t":"2026-10-22T16:30:00Z","v":3138,"vw":225.253927},{"c":225.47,"h":225.92,"l":225.1,"n":169,"o":225.33,"t":"2026-10-22T16:35:00Z","v":3274,"vw":225.504355},{"c":225.41,"h":226.1999,"l":225.01,"n":186,"o":225.905,"t":"2026-10-22T16:40:00Z","v":2477,"vw":225.589381},{"c":225,"h":225,"l":224.305,"n":209,"o":224.74,"t":"2026-10-22T16:45:00Z","v":3304,"vw":224.721053},{"c":224.52,"h":224.875,"l":224.34,"n":180,"o":224.875,"t":"2026-10-22T16:50:00Z","v":3874,"vw":224.739072},{"c":225.73,"h":225.85,"l":224.42,"n":228,"o":224.49,"t":"2026-10-22T16:55:00Z","v":4571,"vw":225.033647},{"c":225.1,"h":226.17,"l":225.1,"n":151,"o":226.17,"t":"2026-10-22T17:00:00Z","v":1823,"vw":225.729422},{"c":225.36,"h":225.4,"l":224.9,"n":143,"o":225.315,"t":"2026-10-22T17:05:00Z","v":1563,"vw":225.314741},{"c":225.34,"h":225.44,"l":224.99,"n":190,"o":224.99,"t":"2026-10-22T17:10:00Z","v":3644,"vw":225.265599},{"c":223.62,"h":225.78,"l":223.59,"n":304,"o":225.34,"t":"2026-10-22T17:15:00Z","v":8171,"vw":224.684539},{"c":222.55,"h":223.55,"l":222.19,"n":254,"o":223.455,"t":"2026-10-22T17:20:00Z","v":4729,"vw":223.06288},{"c":222.665,"h":223.02,"l":222.105,"n":153,"o":222.19,"t":"2026-10-22T17:25:00Z","v":2384,"vw":222.584568},{"c":222.46,"h":223.1995,"l":222.46,"n":65,"o":222.67,"t":"2026-10-22T17:30:00Z","v":669,"vw":222.875993},{"c":221.71,"h":222.46,"l":221.71,"n":156,"o":222.46,"t":"2026-10-22T17:35:00Z","v":1785,"vw":222.041581},{"c":221.85,"h":222.14,"l":221.31,"n":353,"o":221.62,"t":"2026-10-22T17:40:00Z","v":9332,"vw":221.696376},{"c":221.8,"h":222.56,"l":221.64,"n":95,"o":222.56,"t":"2026-10-22T17:45:00Z","v":2269,"vw":222.342338},{"c":222.895,"h":222.895,"l":221.35,"n":195,"o":221.35,"t":"2026-10-22T17:50:00Z","v":3660,"vw":222.228525},{"c":222.485,"h":222.98,"l":222.44,"n":116,"o":222.93,"t":"2026-10-22T17:55:00Z","v":1559,"vw":222.691324},{"c":220.395,"h":222.3475,"l":220.395,"n":230,"o":222.3475,"t":"2026-10-22T18:00:00Z","v":3889,"vw":221.094362},{"c":221.09,"h":221.22,"l":220.57,"n":216,"o":220.62,"t":"2026-10-22T18:05:00Z","v":3698,"vw":220.839291},{"c":221.24,"h":221.4895,"l":220.92,"n":130,"o":220.96,"t":"2026-10-22T18:10:00Z","v":2068,"vw":221.14444},{"c":220.9,"h":220.9,"l":220.25,"n":223,"o":220.85,"t":"2026-10-22T18:15:00Z","v":2921,"vw":220.60305},{"c":220.82,"h":221.1,"l":220.49,"n":158,"o":221.1,"t":"2026-10-22T18:20:00Z","v":2121,"vw":220.806573},{"c":220.06,"h":221.0116,"l":220,"n":247,"o":220.51,"t":"2026-10-22T18:25:00Z","v":3955,"vw":220.307226},{"c":220.14,"h":220.39,"l":219.88,"n":152,"o":220.22,"t":"2026-10-22T18:30:00Z","v":2248,"vw":220.122906},{"c":220.03,"h":220.41,"l":220.015,"n":148,"o":220.06,"t":"2026-10-22T18:35:00Z","v":1855,"vw":220.173307},{"c":220.55,"h":220.64,"l":220.165,"n":161,"o":220.34,"t":"2026-10-22T18:40:00Z","v":2199,"vw":220.43211},{"c":220.665,"h":220.73,"l":220.34,"n":195,"o":220.5875,"t":"2026-10-22T18:45:00Z","v":3049,"vw":220.517417},{"c":220.3,"h":220.88,"l":219.96,"n":245,"o":220.37,"t":"2026-10-22T18:50:00Z","v":3375,"vw":220.279144},{"c":219.5775,"h":220.58,"l":219.42,"n":246,"o":220.43,"t":"2026-10-22T18:55:00Z","v":4260,"vw":219.886536},{"c":219.265,"h":219.66,"l":218.58,"n":301,"o":219.66,"t":"2026-10-22T19:00:00Z","v":4927,"vw":219.222232},{"c":219.12,"h":219.7,"l":218.94,"n":217,"o":219.61,"t":"2026-10-22T19:05:00Z","v":2924,"vw":219.35228},{"c":221.535,"h":221.61,"l":218.95,"n":265,"o":218.95,"t":"2026-10-22T19:10:00Z","v":6198,"vw":220.732044},{"c":220.18,"h":221.39,"l":220.11,"n":151,"o":220.99,"t":"2026-10-22T19:15:00Z","v":2483,"vw":220.772291},{"c":221.01,"h":221.47,"l":220.4301,"n":378,"o":220.64,"t":"2026-10-22T19:20:00Z","v":5910,"vw":220.943575},{"c":221.12,"h":221.34,"l":220.465,"n":220,"o":221.01,"t":"2026-10-22T19:25:00Z","v":4925,"vw":220.89734},{"c":220.885,"h":223.22,"l":220.69,"n":519,"o":221.135,"t":"2026-10-22T19:30:00Z","v":9459,"vw":221.526993},{"c":220.3199,"h":220.55,"l":219.49,"n":372,"o":220.55,"t":"2026-10-22T19:35:00Z","v":6589,"vw":219.982337},{"c":218.495,"h":219.9901,"l":218,"n":528,"o":219.7656,"t":"2026-10-22T19:40:00Z","v":10099,"vw":218.919331},{"c":219.15,"h":219.5,"l":218.07,"n":429,"o":218.33,"t":"2026-10-22T19:45:00Z","v":7654,"vw":218.619172},{"c":220.42,"h":220.85,"l":219.07,"n":875,"o":219.07,"t":"2026-10-22T19:50:00Z","v":15332,"vw":220.099283},{"c":220.62,"h":220.9,"l":219.82,"n":1639,"o":220.415,"t":"2026-10-22T19:55:00Z","v":32013,"vw":220.36467},{"c":219.75,"h":220.75,"l":219.74,"n":50,"o":220.75,"t":"2026-10-22T20:00:00Z","v":69816,"vw":220.74783},{"c":218.25,"h":218.25,"l":218.25,"n":8,"o":218.25,"t":"2026-10-22T20:15:00Z","v":104,"vw":218.25},{"c":219.97,"h":219.97,"l":219.97,"n":1,"o":219.97,"t":"2026-10-22T20:20:00Z","v":50,"vw":219.97},{"c":218,"h":219,"l":218,"n":20,"o":219,"t":"2026-10-22T20:45:00Z","v":405,"vw":218.232877},{"c":219,"h":219,"l":219,"n":3,"o":219,"t":"2026-10-22T21:55:00Z","v":676,"vw":219}],"history":[{"c":228.72,"h":231.5,"l":226.58,"n":4041,"o":228.42,"t":"2024-10-21T04:00:00Z","v":62317,"vw":228.79199},{"c":213.57,"h":227.87,"l":212.18,"n":7251,"o":226.62,"t":"2024-10-22T04:00:00Z","v":145886,"vw":217.673164},{"c":210.78,"h":213.511,"l":200,"n":6939,"o":209.41,"t":"2024-10-23T04:00:00Z","v":141960,"vw":208.462233},{"c":210.23,"h":213.9788,"l":208.7,"n":3842,"o":210.24,"t":"2024-10-24T04:00:00Z","v":59917,"vw":210.543534},{"c":207.99,"h":214.09,"l":203,"n":4334,"o":214.09,"t":"2024-10-25T04:00:00Z","v":87316,"vw":207.68072},{"c":211.31,"h":215.45,"l":209.92,"n":4255,"o":209.92,"t":"2024-10-28T04:00:00Z","v":83166,"vw":212.171655},{"c":214.18,"h":214.24,"l":206.1492,"n":3542,"o":209.5,"t":"2024-10-29T04:00:00Z","v":55725,"vw":212.721318},{"c":217.47,"h":217.78,"l":208.2,"n":4343,"o":211.19,"t":"2024-10-30T04:00:00Z","v":64415,"vw":215.761911},{"c":218.665,"h":219.16,"l":209.88,"n":4721,"o":215,"t":"2024-10-31T04:00:00Z","v":90832,"vw":215.640924},{"c":232.63,"h":233.11,"l":219.85,"n":5637,"o":219.85,"t":"2024-11-01T04:00:00Z","v":105895,"vw":228.576544},{"c":238.31,"h":242.75,"l":231.5113,"n":7584,"o":233.78,"t":"2024-11-04T05:00:00Z","v":146231,"vw":239.122427},{"c":246.06,"h":254.9897,"l":241.09,"n":7032,"o":241.09,"t":"2024-11-05T05:00:00Z","v":142148,"vw":248.079596},{"c":263.56,"h":267.8,"l":257.0661,"n":8745,"o":263.1,"t":"2024-11-06T05:00:00Z","v":172895,"vw":262.955714},{"c":270.86,"h":274.46,"l":264,"n":8729,"o":265.25,"t":"2024-11-07T05:00:00Z","v":152261,"vw":270.187406},{"c":285.55,"h":285.56,"l":272,"n":8842,"o":273.08,"t":"2024-11-08T05:00:00Z","v":157474,"vw":282.20584},{"c":292.79,"h":295.55,"l":273,"n":8415,"o":292.96,"t":"2024-11-11T05:00:00Z","v":165425,"vw":286.536084},{"c":279.84,"h":297.07,"l":277.18,"n":7121,"o":290.5,"t":"2024-11-12T05:00:00Z","v":143877,"vw":284.112028},{"c":266.36,"h":286.7923,"l":265,"n":8093,"o":281.24,"t":"2024-11-13T05:00:00Z","v":138478,"vw":272.073659},{"c":264.9,"h":270.2633,"l":263.3011,"n":6606,"o":267.33,"t":"2024-11-14T05:00:00Z","v":122532,"vw":265.94836},{"c":258.02,"h":263.6,"l":245.4201,"n":7233,"o":263.6,"t":"2024-11-15T05:00:00Z","v":142911,"vw":255.159269},{"c":264.67,"h":272.0099,"l":255.1395,"n":5334,"o":257.29,"t":"2024-11-18T05:00:00Z","v":89987,"vw":265.652784},{"c":285.51,"h":286.83,"l":262.5,"n":7927,"o":262.77,"t":"2024-11-19T05:00:00Z","v":166056,"vw":279.404849},{"c":265.6,"h":292.21,"l":258.6,"n":10951,"o":288.28,"t":"2024-11-20T05:00:00Z","v":234442,"vw":268.704392},{"c":270.47,"h":278,"l":262.64,"n":9329,"o":269.65,"t":"2024-11-21T05:00:00Z","v":183755,"vw":271.557562},{"c":278.01,"h":290.675,"l":270.5001,"n":12269,"o":275.22,"t":"2024-11-22T05:00:00Z","v":254157,"vw":281.345419},{"c":279.68,"h":288.96,"l":271,"n":7606,"o":288.96,"t":"2024-11-25T05:00:00Z","v":173868,"vw":279.465655},{"c":299.52,"h":318.9948,"l":280.8154,"n":15314,"o":282.71,"t":"2024-11-26T05:00:00Z","v":353947,"vw":302.327057},{"c":286.95,"h":309.16,"l":273.06,"n":11916,"o":304.97,"t":"2024-11-27T05:00:00Z","v":259065,"vw":285.826679},{"c":309.855,"h":314.78,"l":294.38,"n":7593,"o":294.38,"t":"2024-11-29T05:00:00Z","v":136752,"vw":307.778803},{"c":297.31,"h":320.085,"l":295,"n":15584,"o":311.12,"t":"2024-12-02T05:00:00Z","v":323053,"vw":303.485826},{"c":295.8,"h":299.87,"l":288.59,"n":6969,"o":293.67,"t":"2024-12-03T05:00:00Z","v":182488,"vw":294.964108},{"c":292.22,"h":303.02,"l":288.04,"n":5377,"o":293.38,"t":"2024-12-04T05:00:00Z","v":123823,"vw":293.528631},{"c":281.41,"h":288.05,"l":273.4844,"n":8648,"o":287.54,"t":"2024-12-05T05:00:00Z","v":193254,"vw":280.719175},{"c":268.17,"h":290.4495,"l":264.1101,"n":9482,"o":282,"t":"2024-12-06T05:00:00Z","v":240116,"vw":272.168501},{"c":252.35,"h":268.17,"l":251.26,"n":9711,"o":268.17,"t":"2024-12-09T05:00:00Z","v":515787,"vw":255.255176},{"c":252.18,"h":257,"l":248,"n":7866,"o":253.27,"t":"2024-12-10T05:00:00Z","v":150301,"vw":252.321799},{"c":255.24,"h":265.2424,"l":254.07,"n":7027,"o":257.18,"t":"2024-12-11T05:00:00Z","v":138139,"vw":256.343063},{"c":249.1,"h":257.6,"l":247.84,"n":6819,"o":254.11,"t":"2024-12-12T05:00:00Z","v":122586,"vw":251.055875},{"c":245.15,"h":257.24,"l":244.3757,"n":5637,"o":246.65,"t":"2024-12-13T05:00:00Z","v":97864,"vw":247.049074},{"c":222.65,"h":252.165,"l":221.43,"n":15278,"o":245.15,"t":"2024-12-16T05:00:00Z","v":362989,"vw":227.700868},{"c":214.11,"h":221.91,"l":208.85,"n":15077,"o":213.84,"t":"2024-12-17T05:00:00Z","v":422753,"vw":213.243478},{"c":205.41,"h":222.1699,"l":204.02,"n":11575,"o":215,"t":"2024-12-18T05:00:00Z","v":286126,"vw":208.769374},{"c":213.03,"h":216.16,"l":204.64,"n":8478,"o":204.64,"t":"2024-12-19T05:00:00Z","v":224101,"vw":212.879661},{"c":212.5,"h":216.2099,"l":207.52,"n":10218,"o":208.79,"t":"2024-12-20T05:00:00Z","v":345492,"vw":211.853898},{"c":212.67,"h":212.95,"l":205.35,"n":7626,"o":210.32,"t":"2024-12-23T05:00:00Z","v":132162,"vw":210.844775},{"c":210.5,"h":213.9,"l":208,"n":3969,"o":213.18,"t":"2024-12-24T05:00:00Z","v":78690,"vw":210.772692},{"c":217.99,"h":229,"l":207.87,"n":6591,"o":211.98,"t":"2024-12-26T05:00:00Z","v":194930,"vw":219.063718},{"c":210.52,"h":216,"l":206.52,"n":6697,"o":216,"t":"2024-12-27T05:00:00Z","v":130544,"vw":210.48109},{"c":203.38,"h":207.5,"l":200.25,"n":6388,"o":205.98,"t":"2024-12-30T05:00:00Z","v":146401,"vw":203.411498},{"c":200.96,"h":205.59,"l":200,"n":5421,"o":204.34,"t":"2024-12-31T05:00:00Z","v":131265,"vw":201.664846},{"c":209.69,"h":211.9899,"l":202.962,"n":6344,"o":203.28,"t":"2025-01-02T05:00:00Z","v":127158,"vw":208.16672},{"c":225.67,"h":225.71,"l":210.36,"n":7484,"o":212.3,"t":"2025-01-03T05:00:00Z","v":144220,"vw":221.912828},{"c":241.89,"h":242.27,"l":230,"n":8765,"o":230.35,"t":"2025-01-06T05:00:00Z","v":169950,"vw":238.946882},{"c":225.37,"h":248,"l":215.94,"n":9743,"o":246.62,"t":"2025-01-07T05:00:00Z","v":182186,"vw":227.534769},{"c":221.04,"h":224.12,"l":214.425,"n":6615,"o":222.51,"t":"2025-01-08T05:00:00Z","v":125029,"vw":219.580635},{"c":224.31,"h":224.4,"l":213,"n":6185,"o":218.13,"t":"2025-01-10T05:00:00Z","v":119598,"vw":221.164079},{"c":221.89,"h":222.71,"l":213.1945,"n":5425,"o":216.72,"t":"2025-01-13T05:00:00Z","v":231863,"vw":221.125584},{"c":242.25,"h":243.17,"l":224.34,"n":9230,"o":224.34,"t":"2025-01-14T05:00:00Z","v":178216,"vw":238.163116},{"c":255.57,"h":259.3399,"l":247.31,"n":9468,"o":250.93,"t":"2025-01-15T05:00:00Z","v":209892,"vw":254.038985},{"c":255.42,"h":261.55,"l":252.74,"n":8065,"o":255.57,"t":"2025-01-16T05:00:00Z","v":133924,"vw":256.890213},{"c":256.69,"h":261.635,"l":253.29,"n":6175,"o":259.4,"t":"2025-01-17T05:00:00Z","v":98563,"vw":257.310983},{"c":276.32,"h":276.75,"l":256.7,"n":8005,"o":259.72,"t":"2025-01-21T05:00:00Z","v":173762,"vw":271.071904},{"c":316.26,"h":318.6599,"l":284.63,"n":14142,"o":284.63,"t":"2025-01-22T05:00:00Z","v":307814,"vw":308.821858},{"c":303.74,"h":318.41,"l":297.71,"n":11744,"o":311.48,"t":"2025-01-23T05:00:00Z","v":308381,"vw":305.352836},{"c":285.04,"h":310.63,"l":283.12,"n":8616,"o":310.63,"t":"2025-01-24T05:00:00Z","v":155700,"vw":290.04885},{"c":215,"h":263.5298,"l":213.515,"n":17579,"o":263.01,"t":"2025-01-27T05:00:00Z","v":401201,"vw":232.408245},{"c":213.09,"h":224.8618,"l":197.0201,"n":17458,"o":220.34,"t":"2025-01-28T05:00:00Z","v":496920,"vw":208.047343},{"c":215.53,"h":219.5,"l":208.88,"n":10520,"o":216.73,"t":"2025-01-29T05:00:00Z","v":279483,"vw":214.305652},{"c":226.94,"h":230.36,"l":215.96,"n":9704,"o":219.08,"t":"2025-01-30T05:00:00Z","v":216631,"vw":222.979204},{"c":221.28,"h":231.99,"l":219.21,"n":8265,"o":230.56,"t":"2025-01-31T05:00:00Z","v":163334,"vw":223.241804},{"c":219.89,"h":221.99,"l":204.1363,"n":9594,"o":207.32,"t":"2025-02-03T05:00:00Z","v":238167,"vw":217.756541},{"c":214.72,"h":236.43,"l":202.5124,"n":13506,"o":233.18,"t":"2025-02-04T05:00:00Z","v":381609,"vw":213.634361},{"c":223.21,"h":231.655,"l":214.72,"n":11240,"o":214.72,"t":"2025-02-05T05:00:00Z","v":382184,"vw":225.085281},{"c":242.1,"h":242.29,"l":223.04,"n":8144,"o":227.45,"t":"2025-02-06T05:00:00Z","v":174841,"vw":236.479428},{"c":230.49,"h":248.6658,"l":229.07,"n":11836,"o":243,"t":"2025-02-07T05:00:00Z","v":284192,"vw":234.864508},{"c":229.65,"h":233.41,"l":215.81,"n":9766,"o":230.5,"t":"2025-02-10T05:00:00Z","v":289861,"vw":227.826715},{"c":217.9,"h":224.745,"l":213.61,"n":6567,"o":222.97,"t":"2025-02-11T05:00:00Z","v":145418,"vw":218.323802},{"c":216.45,"h":219.75,"l":207.13,"n":11825,"o":210.9,"t":"2025-02-12T05:00:00Z","v":391889,"vw":214.976738},{"c":222.92,"h":223.49,"l":212.14,"n":9111,"o":217.36,"t":"2025-02-13T05:00:00Z","v":275530,"vw":217.841146},{"c":227.48,"h":228.76,"l":221.09,"n":7379,"o":222.92,"t":"2025-02-14T05:00:00Z","v":181473,"vw":225.518002},{"c":225.66,"h":233.1,"l":221.75,"n":6676,"o":231.67,"t":"2025-02-18T05:00:00Z","v":140681,"vw":225.687084},{"c":206.45,"h":224.875,"l":204.19,"n":8218,"o":221.79,"t":"2025-02-19T05:00:00Z","v":200089,"vw":209.791777},{"c":198.96,"h":212.0541,"l":198.39,"n":8593,"o":206.7,"t":"2025-02-20T05:00:00Z","v":205219,"vw":201.26688},{"c":193.355,"h":203.69,"l":190.99,"n":10425,"o":203.69,"t":"2025-02-21T05:00:00Z","v":282462,"vw":195.592831},{"c":179.69,"h":197.48,"l":178.01,"n":10519,"o":191.96,"t":"2025-02-24T05:00:00Z","v":285216,"vw":182.625265},{"c":179.33,"h":184.69,"l":176.63,"n":12530,"o":180,"t":"2025-02-25T05:00:00Z","v":380065,"vw":179.306437},{"c":185.92,"h":194.0799,"l":183.46,"n":8137,"o":183.53,"t":"2025-02-26T05:00:00Z","v":207972,"vw":187.455296},{"c":174.62,"h":187.94,"l":174.25,"n":8235,"o":185.54,"t":"2025-02-27T05:00:00Z","v":175860,"vw":177.882623},{"c":178.33,"h":179.4452,"l":170,"n":6196,"o":173.23,"t":"2025-02-28T05:00:00Z","v":166859,"vw":176.791301},{"c":167.06,"h":181.75,"l":165.28,"n":8370,"o":181.01,"t":"2025-03-03T05:00:00Z","v":244810,"vw":169.534002},{"c":167.37,"h":173.48,"l":157.6441,"n":8565,"o":160.58,"t":"2025-03-04T05:00:00Z","v":307168,"vw":165.205669},{"c":172.61,"h":174.58,"l":165.01,"n":6575,"o":170.08,"t":"2025-03-05T05:00:00Z","v":246996,"vw":170.724553},{"c":164.94,"h":171.64,"l":162.5,"n":7393,"o":167.74,"t":"2025-03-06T05:00:00Z","v":219580,"vw":166.247556},{"c":168.25,"h":169.82,"l":157.72,"n":7182,"o":164.17,"t":"2025-03-07T05:00:00Z","v":153058,"vw":165.843399},{"c":162.26,"h":167.3685,"l":158.5,"n":9241,"o":162.8,"t":"2025-03-10T04:00:00Z","v":243528,"vw":162.079959},{"c":169.55,"h":173.37,"l":163.39,"n":7563,"o":163.39,"t":"2025-03-11T04:00:00Z","v":181335,"vw":168.50546},{"c":179.35,"h":182.295,"l":172.38,"n":8623,"o":176.08,"t":"2025-03-12T04:00:00Z","v":333237,"vw":177.045951},{"c":179.29,"h":186.7199,"l":170.4453,"n":11089,"o":179.08,"t":"2025-03-13T04:00:00Z","v":415908,"vw":180.661461},{"c":181.89,"h":189.4999,"l":178.63,"n":8679,"o":181.67,"t":"2025-03-14T04:00:00Z","v":237877,"vw":182.488855},{"c":186.21,"h":189,"l":179.9,"n":6632,"o":179.9,"t":"2025-03-17T04:00:00Z","v":133964,"vw":185.861863},{"c":179.37,"h":185.095,"l":176.41,"n":6947,"o":184.92,"t":"2025-03-18T04:00:00Z","v":138873,"vw":179.406377},{"c":189.44,"h":193.5594,"l":178.48,"n":5873,"o":180.39,"t":"2025-03-19T04:00:00Z","v":157517,"vw":188.034431},{"c":187.03,"h":192.68,"l":187.02,"n":5595,"o":187.02,"t":"2025-03-20T04:00:00Z","v":108940,"vw":188.84392},{"c":184.26,"h":188.36,"l":176.97,"n":5211,"o":182.38,"t":"2025-03-21T04:00:00Z","v":239492,"vw":183.971375},{"c":187.07,"h":192.825,"l":183.86,"n":7084,"o":188.54,"t":"2025-03-24T04:00:00Z","v":139558,"vw":187.633458},{"c":186.83,"h":188.69,"l":184.01,"n":5875,"o":186.88,"t":"2025-03-25T04:00:00Z","v":122625,"vw":186.68942},{"c":178.87,"h":186.83,"l":178.27,"n":6249,"o":186.83,"t":"2025-03-26T04:00:00Z","v":134453,"vw":180.579731},{"c":170.64,"h":178.155,"l":170.38,"n":5701,"o":177.09,"t":"2025-03-27T04:00:00Z","v":129895,"vw":172.640725},{"c":166.67,"h":171.76,"l":162.33,"n":6975,"o":169,"t":"2025-03-28T04:00:00Z","v":154057,"vw":167.521231},{"c":165.11,"h":166.22,"l":158,"n":5428,"o":162.5,"t":"2025-03-31T04:00:00Z","v":140177,"vw":163.604242},{"c":168.86,"h":169.87,"l":162.055,"n":5699,"o":165.85,"t":"2025-04-01T04:00:00Z","v":127608,"vw":167.187014},{"c":179.63,"h":182.18,"l":163.23,"n":6628,"o":163.23,"t":"2025-04-02T04:00:00Z","v":208401,"vw":177.671726},{"c":161.63,"h":172.705,"l":159.2,"n":9781,"o":165.4,"t":"2025-04-03T04:00:00Z","v":247174,"vw":162.03818},{"c":160.58,"h":163.93,"l":146.515,"n":13140,"o":152,"t":"2025-04-04T04:00:00Z","v":351190,"vw":156.962122},{"c":164.1,"h":175.9999,"l":150,"n":9222,"o":150,"t":"2025-04-07T04:00:00Z","v":263721,"vw":163.300433},{"c":165.12,"h":178.87,"l":162.7,"n":7675,"o":175.03,"t":"2025-04-08T04:00:00Z","v":282245,"vw":167.441641},{"c":189.67,"h":193.7,"l":165.82,"n":11025,"o":165.82,"t":"2025-04-09T04:00:00Z","v":323486,"vw":182.028051},{"c":180.66,"h":187.49,"l":174.9,"n":10034,"o":180.22,"t":"2025-04-10T04:00:00Z","v":198567,"vw":180.746477},{"c":179.85,"h":180.71,"l":170.71,"n":6304,"o":180.08,"t":"2025-04-11T04:00:00Z","v":134628,"vw":177.682938},{"c":188.78,"h":191.39,"l":178.2301,"n":6414,"o":187.5,"t":"2025-04-14T04:00:00Z","v":260439,"vw":188.274476},{"c":188.09,"h":190.56,"l":184.82,"n":6647,"o":190.38,"t":"2025-04-15T04:00:00Z","v":211961,"vw":188.023526},{"c":186.18,"h":186.97,"l":180.79,"n":5674,"o":184.52,"t":"2025-04-16T04:00:00Z","v":111718,"vw":184.556312},{"c":183,"h":187.79,"l":181.225,"n":5007,"o":187.79,"t":"2025-04-17T04:00:00Z","v":94128,"vw":183.773872},{"c":167.67,"h":179.02,"l":164.12,"n":6711,"o":178.67,"t":"2025-04-21T04:00:00Z","v":150122,"vw":168.167601},{"c":177.52,"h":180.85,"l":169.94,"n":6963,"o":169.94,"t":"2025-04-22T04:00:00Z","v":132776,"vw":176.71011},{"c":186.81,"h":194.1,"l":184.4,"n":6931,"o":189.74,"t":"2025-04-23T04:00:00Z","v":159363,"vw":188.391789},{"c":195.7,"h":196.25,"l":185.2582,"n":5863,"o":187,"t":"2025-04-24T04:00:00Z","v":111272,"vw":193.622882},{"c":201.4,"h":203.71,"l":192.6679,"n":7334,"o":196.42,"t":"2025-04-25T04:00:00Z","v":166925,"vw":200.753203},{"c":199.2,"h":203.6884,"l":192.59,"n":5334,"o":200.16,"t":"2025-04-28T04:00:00Z","v":111895,"vw":198.425516},{"c":198.83,"h":200.45,"l":195.702,"n":5445,"o":199.88,"t":"2025-04-29T04:00:00Z","v":106096,"vw":198.519858},{"c":196.68,"h":197.97,"l":184.73,"n":5671,"o":193.05,"t":"2025-04-30T04:00:00Z","v":134583,"vw":194.796599},{"c":211.66,"h":214.39,"l":202.96,"n":9544,"o":204.64,"t":"2025-05-01T04:00:00Z","v":186738,"vw":210.658359},{"c":238.23,"h":241.05,"l":213.57,"n":13211,"o":215.5,"t":"2025-05-02T04:00:00Z","v":319623,"vw":235.001202},{"c":240.65,"h":242.9691,"l":232.96,"n":13297,"o":235.02,"t":"2025-05-05T04:00:00Z","v":478821,"vw":239.488457},{"c":238.31,"h":241.7552,"l":233.7126,"n":7321,"o":237.15,"t":"2025-05-06T04:00:00Z","v":141319,"vw":238.457003},{"c":241.63,"h":244.92,"l":235.94,"n":6874,"o":238.91,"t":"2025-05-07T04:00:00Z","v":118978,"vw":240.879837},{"c":250.61,"h":255.85,"l":244.51,"n":6775,"o":248.5,"t":"2025-05-08T04:00:00Z","v":129172,"vw":250.401451},{"c":245.64,"h":252.77,"l":239.5769,"n":5055,"o":250.6,"t":"2025-05-09T04:00:00Z","v":87389,"vw":245.927348},{"c":259.76,"h":264.78,"l":256.06,"n":8535,"o":260,"t":"2025-05-12T04:00:00Z","v":185635,"vw":260.463395},{"c":272.97,"h":275,"l":262.06,"n":8480,"o":262.06,"t":"2025-05-13T04:00:00Z","v":218805,"vw":272.235761},{"c":267.51,"h":280,"l":267.23,"n":7934,"o":275.42,"t":"2025-05-14T04:00:00Z","v":161700,"vw":271.825855},{"c":262.79,"h":266,"l":260.365,"n":6110,"o":265.66,"t":"2025-05-15T04:00:00Z","v":91372,"vw":262.927887},{"c":270.42,"h":270.94,"l":262.485,"n":4882,"o":263.38,"t":"2025-05-16T04:00:00Z","v":73755,"vw":268.756886},{"c":254.25,"h":261.4273,"l":247.0851,"n":9067,"o":260,"t":"2025-05-19T04:00:00Z","v":175991,"vw":253.280713},{"c":250.74,"h":255.8426,"l":249.46,"n":5134,"o":251.38,"t":"2025-05-20T04:00:00Z","v":102925,"vw":251.649596},{"c":246.1,"h":253.05,"l":243,"n":5480,"o":245.47,"t":"2025-05-21T04:00:00Z","v":78524,"vw":247.107099},{"c":241.87,"h":244.66,"l":235.99,"n":5211,"o":244.57,"t":"2025-05-22T04:00:00Z","v":70355,"vw":241.67952},{"c":244.57,"h":247.1,"l":239.23,"n":5308,"o":239.23,"t":"2025-05-23T04:00:00Z","v":72232,"vw":244.217444},{"c":257.75,"h":259.555,"l":247.095,"n":7280,"o":252.16,"t":"2025-05-27T04:00:00Z","v":140338,"vw":256.838473},{"c":252.97,"h":261.57,"l":251.63,"n":5331,"o":256.35,"t":"2025-05-28T04:00:00Z","v":77932,"vw":253.564395},{"c":256.8,"h":259.89,"l":246.43,"n":5700,"o":258.09,"t":"2025-05-29T04:00:00Z","v":92656,"vw":255.583261},{"c":259.66,"h":260.68,"l":250.56,"n":8172,"o":254.3,"t":"2025-05-30T04:00:00Z","v":204784,"vw":256.295686},{"c":264.15,"h":264.7,"l":250.8401,"n":7541,"o":259.2,"t":"2025-06-02T04:00:00Z","v":139483,"vw":261.676021},{"c":271.8,"h":277,"l":268.675,"n":8693,"o":268.99,"t":"2025-06-03T04:00:00Z","v":203985,"vw":274.040815},{"c":269.95,"h":275,"l":265.63,"n":8745,"o":269.37,"t":"2025-06-04T04:00:00Z","v":423220,"vw":270.586497},{"c":270.8,"h":274.89,"l":266,"n":6144,"o":270.14,"t":"2025-06-05T04:00:00Z","v":123817,"vw":271.330959},{"c":279.98,"h":281.14,"l":272.28,"n":7020,"o":273.69,"t":"2025-06-06T04:00:00Z","v":104321,"vw":278.355889},{"c":276.69,"h":283.72,"l":272.974,"n":8567,"o":283.72,"t":"2025-06-09T04:00:00Z","v":249645,"vw":278.882943},{"c":269.67,"h":276.78,"l":259.3,"n":8883,"o":276.78,"t":"2025-06-10T04:00:00Z","v":221762,"vw":266.902242},{"c":271.22,"h":276.8099,"l":269.3976,"n":6976,"o":273.5,"t":"2025-06-11T04:00:00Z","v":176854,"vw":272.020844},{"c":272.46,"h":273.4,"l":267.82,"n":5091,"o":269.4,"t":"2025-06-12T04:00:00Z","v":152134,"vw":272.283006},{"c":261.89,"h":269.23,"l":261.11,"n":7849,"o":266.07,"t":"2025-06-13T04:00:00Z","v":120977,"vw":263.778719},{"c":270.52,"h":274.9999,"l":262.36,"n":7727,"o":262.36,"t":"2025-06-16T04:00:00Z","v":193759,"vw":270.530865},{"c":271.44,"h":275,"l":268.855,"n":7658,"o":269.57,"t":"2025-06-17T04:00:00Z","v":140106,"vw":271.708664},{"c":274.94,"h":278.925,"l":270.265,"n":7794,"o":271.44,"t":"2025-06-18T04:00:00Z","v":163524,"vw":275.026483},{"c":273.13,"h":278.47,"l":271,"n":7690,"o":276.88,"t":"2025-06-20T04:00:00Z","v":239608,"vw":274.072302},{"c":281.39,"h":283.07,"l":265,"n":7915,"o":270.44,"t":"2025-06-23T04:00:00Z","v":258711,"vw":280.212885},{"c":291.09,"h":294.9,"l":281.34,"n":7504,"o":289,"t":"2025-06-24T04:00:00Z","v":158272,"vw":289.287517},{"c":281.39,"h":295,"l":280.57,"n":7840,"o":294.93,"t":"2025-06-25T04:00:00Z","v":130837,"vw":285.253086},{"c":286.46,"h":288.23,"l":280.2938,"n":8672,"o":282.01,"t":"2025-06-26T04:00:00Z","v":136635,"vw":285.157797},{"c":291.73,"h":294.14,"l":284.9775,"n":9510,"o":290.97,"t":"2025-06-27T04:00:00Z","v":266439,"vw":291.016993},{"c":296.23,"h":298.31,"l":284.28,"n":8738,"o":293.56,"t":"2025-06-30T04:00:00Z","v":145830,"vw":295.246977},{"c":289.3,"h":294.795,"l":282.03,"n":9933,"o":292.52,"t":"2025-07-01T04:00:00Z","v":164878,"vw":289.370047},{"c":297.25,"h":297.84,"l":281.35,"n":7756,"o":287.77,"t":"2025-07-02T04:00:00Z","v":111543,"vw":295.063927},{"c":306.41,"h":308.8536,"l":297.3531,"n":5945,"o":298.9,"t":"2025-07-03T04:00:00Z","v":96321,"vw":305.496263},{"c":304.88,"h":307.9999,"l":298.8208,"n":7502,"o":304.97,"t":"2025-07-07T04:00:00Z","v":119641,"vw":304.09138},{"c":293.78,"h":308.608,"l":291,"n":7532,"o":306.46,"t":"2025-07-08T04:00:00Z","v":122872,"vw":296.097491},{"c":304.36,"h":304.36,"l":294.25,"n":5838,"o":296.75,"t":"2025-07-09T04:00:00Z","v":109829,"vw":302.729946},{"c":310.3,"h":313.005,"l":296.36,"n":8549,"o":307.1,"t":"2025-07-10T04:00:00Z","v":131679,"vw":307.301722},{"c":309.16,"h":314.2,"l":304.575,"n":8192,"o":310,"t":"2025-07-11T04:00:00Z","v":120931,"vw":309.528536},{"c":305.41,"h":313,"l":305.41,"n":6795,"o":308.75,"t":"2025-07-14T04:00:00Z","v":138702,"vw":308.779034},{"c":302.7,"h":314.3345,"l":302,"n":7442,"o":308.95,"t":"2025-07-15T04:00:00Z","v":93475,"vw":304.489566},{"c":322.89,"h":325.01,"l":306.43,"n":15202,"o":309.58,"t":"2025-07-16T04:00:00Z","v":283815,"vw":319.361902},{"c":325.94,"h":334,"l":323.49,"n":10793,"o":323.49,"t":"2025-07-17T04:00:00Z","v":213589,"vw":327.139076},{"c":327.15,"h":334.48,"l":324.2528,"n":9857,"o":329.17,"t":"2025-07-18T04:00:00Z","v":416930,"vw":327.256441},{"c":312.79,"h":333.31,"l":309.18,"n":9922,"o":329.84,"t":"2025-07-21T04:00:00Z","v":170874,"vw":315.854158},{"c":308.81,"h":311.16,"l":291.55,"n":9745,"o":310.92,"t":"2025-07-22T04:00:00Z","v":162549,"vw":304.859641},{"c":323.5,"h":324.742,"l":315.0547,"n":6276,"o":316.95,"t":"2025-07-23T04:00:00Z","v":98683,"vw":322.026455},{"c":328.31,"h":331.5526,"l":320.41,"n":6548,"o":325.09,"t":"2025-07-24T04:00:00Z","v":97980,"vw":327.03464},{"c":357.66,"h":370.88,"l":334.76,"n":10765,"o":334.76,"t":"2025-07-25T04:00:00Z","v":188544,"vw":354.095835},{"c":351.92,"h":368.68,"l":350.05,"n":10906,"o":360.46,"t":"2025-07-28T04:00:00Z","v":174698,"vw":353.649197},{"c":340.95,"h":363.041,"l":340.94,"n":7733,"o":356,"t":"2025-07-29T04:00:00Z","v":118378,"vw":345.403844},{"c":345.72,"h":350.5997,"l":341.0003,"n":7864,"o":344.76,"t":"2025-07-30T04:00:00Z","v":114842,"vw":346.04473},{"c":353.07,"h":358.1452,"l":346,"n":9698,"o":353.23,"t":"2025-07-31T04:00:00Z","v":164258,"vw":351.668716},{"c":350.41,"h":360.8271,"l":328,"n":11566,"o":346.07,"t":"2025-08-01T04:00:00Z","v":180904,"vw":347.406115},{"c":341.63,"h":360.5099,"l":335.01,"n":12197,"o":359.78,"t":"2025-08-04T04:00:00Z","v":198517,"vw":343.870318},{"c":335.06,"h":353.95,"l":328.85,"n":9389,"o":345,"t":"2025-08-05T04:00:00Z","v":149245,"vw":337.63985},{"c":328.7,"h":332.81,"l":320,"n":9060,"o":332.81,"t":"2025-08-06T04:00:00Z","v":128954,"vw":327.304318},{"c":335.7,"h":342.64,"l":335.07,"n":9487,"o":339.94,"t":"2025-08-07T04:00:00Z","v":105335,"vw":337.414475},{"c":345.9,"h":346.65,"l":334.87,"n":8450,"o":337.46,"t":"2025-08-08T04:00:00Z","v":110845,"vw":343.348604},{"c":337.67,"h":348.2598,"l":335.38,"n":10749,"o":344.45,"t":"2025-08-11T04:00:00Z","v":129017,"vw":337.935711},{"c":353.71,"h":354.99,"l":337.29,"n":8089,"o":340,"t":"2025-08-12T04:00:00Z","v":110419,"vw":349.39806},{"c":348.33,"h":356.21,"l":340.27,"n":11851,"o":356.21,"t":"2025-08-13T04:00:00Z","v":149213,"vw":347.740303},{"c":334.84,"h":348.14,"l":333.3,"n":9002,"o":343.53,"t":"2025-08-14T04:00:00Z","v":102089,"vw":338.659154},{"c":332.16,"h":333.88,"l":322.7181,"n":8299,"o":333.59,"t":"2025-08-15T04:00:00Z","v":108691,"vw":330.610907},{"c":336.23,"h":340,"l":331.07,"n":6718,"o":333,"t":"2025-08-18T04:00:00Z","v":102729,"vw":334.886062},{"c":324.74,"h":339.84,"l":323.77,"n":9197,"o":334,"t":"2025-08-19T04:00:00Z","v":98463,"vw":326.639492},{"c":321.59,"h":323.31,"l":309.51,"n":10590,"o":320,"t":"2025-08-20T04:00:00Z","v":136581,"vw":318.268051},{"c":327.73,"h":329.2,"l":320,"n":12684,"o":320,"t":"2025-08-21T04:00:00Z","v":108138,"vw":326.445232},{"c":341.11,"h":346.98,"l":323.64,"n":11187,"o":330.53,"t":"2025-08-22T04:00:00Z","v":119273,"vw":341.31473},{"c":353.97,"h":355.765,"l":341.795,"n":10422,"o":342.42,"t":"2025-08-25T04:00:00Z","v":165389,"vw":352.211361},{"c":358.39,"h":359.9,"l":353.01,"n":9623,"o":354,"t":"2025-08-26T04:00:00Z","v":129325,"vw":357.340947},{"c":355.84,"h":360.58,"l":353.025,"n":7770,"o":358.1,"t":"2025-08-27T04:00:00Z","v":135630,"vw":358.032409},{"c":362.33,"h":366.8,"l":351.16,"n":9140,"o":356,"t":"2025-08-28T04:00:00Z","v":138810,"vw":362.553281},{"c":349.31,"h":364,"l":344.43,"n":10102,"o":359.59,"t":"2025-08-29T04:00:00Z","v":188207,"vw":349.484905},{"c":347.74,"h":348.64,"l":333.255,"n":6533,"o":334.77,"t":"2025-09-02T04:00:00Z","v":90063,"vw":345.021904},{"c":342.62,"h":350.755,"l":338.06,"n":6884,"o":346.66,"t":"2025-09-03T04:00:00Z","v":79393,"vw":343.070025},{"c":359.14,"h":359.14,"l":345.085,"n":5520,"o":346.67,"t":"2025-09-04T04:00:00Z","v":95084,"vw":353.786086},{"c":350.18,"h":363.5,"l":336.9301,"n":8293,"o":362.9,"t":"2025-09-05T04:00:00Z","v":114483,"vw":347.765415},{"c":360.88,"h":365,"l":350.61,"n":7223,"o":355.19,"t":"2025-09-08T04:00:00Z","v":103821,"vw":359.568268},{"c":361.47,"h":365,"l":353.68,"n":6300,"o":363.32,"t":"2025-09-09T04:00:00Z","v":174819,"vw":360.13589},{"c":381.19,"h":386.175,"l":365.18,"n":12310,"o":365.75,"t":"2025-09-10T04:00:00Z","v":278399,"vw":378.08389},{"c":376.93,"h":388.7,"l":370.52,"n":9883,"o":382.48,"t":"2025-09-11T04:00:00Z","v":210626,"vw":376.987038},{"c":377.53,"h":381.31,"l":372,"n":5718,"o":374.62,"t":"2025-09-12T04:00:00Z","v":190617,"vw":376.624984},{"c":369.74,"h":381.768,"l":365.55,"n":7539,"o":377.99,"t":"2025-09-15T04:00:00Z","v":110123,"vw":374.159933},{"c":366.88,"h":372.485,"l":358.94,"n":7643,"o":369.74,"t":"2025-09-16T04:00:00Z","v":102568,"vw":365.557677},{"c":357.71,"h":371.69,"l":356.68,"n":7876,"o":367.98,"t":"2025-09-17T04:00:00Z","v":131048,"vw":360.719893},{"c":377.5,"h":386.62,"l":359.37,"n":10255,"o":359.37,"t":"2025-09-18T04:00:00Z","v":151700,"vw":378.001988},{"c":379.42,"h":381.65,"l":373.04,"n":7726,"o":378,"t":"2025-09-19T04:00:00Z","v":215690,"vw":378.958116},{"c":389.77,"h":389.95,"l":375.44,"n":7646,"o":378.73,"t":"2025-09-22T04:00:00Z","v":139603,"vw":386.802671},{"c":387.31,"h":391.97,"l":382.3,"n":6964,"o":388.37,"t":"2025-09-23T04:00:00Z","v":123420,"vw":387.363589},{"c":381.14,"h":390,"l":373.6401,"n":8280,"o":389,"t":"2025-09-24T04:00:00Z","v":136098,"vw":380.959633},{"c":380.01,"h":385,"l":360.01,"n":7943,"o":370,"t":"2025-09-25T04:00:00Z","v":127845,"vw":378.054569},{"c":392.85,"h":398.7486,"l":377.8,"n":6671,"o":380.68,"t":"2025-09-26T04:00:00Z","v":106594,"vw":391.590637},{"c":390.89,"h":404.265,"l":389.54,"n":9989,"o":396.64,"t":"2025-09-29T04:00:00Z","v":153395,"vw":394.914415},{"c":397.65,"h":399.2075,"l":387.685,"n":9373,"o":392.11,"t":"2025-09-30T04:00:00Z","v":175698,"vw":395.468509},{"c":391.61,"h":400,"l":387.0001,"n":9448,"o":389.77,"t":"2025-10-01T04:00:00Z","v":161681,"vw":392.930707},{"c":388.91,"h":394.13,"l":382.55,"n":10719,"o":393.03,"t":"2025-10-02T04:00:00Z","v":140555,"vw":388.642839},{"c":383.02,"h":393.34,"l":381.77,"n":7570,"o":390.5,"t":"2025-10-03T04:00:00Z","v":142310,"vw":384.194164},{"c":399.38,"h":400.56,"l":382.9,"n":8269,"o":382.9,"t":"2025-10-06T04:00:00Z","v":105972,"vw":395.215639},{"c":395.66,"h":405,"l":378.49,"n":8460,"o":404.55,"t":"2025-10-07T04:00:00Z","v":120999,"vw":394.009524},{"c":400,"h":403.69,"l":392,"n":7532,"o":393.72,"t":"2025-10-08T04:00:00Z","v":162190,"vw":399.426879},{"c":395.88,"h":402.6271,"l":388.84,"n":7136,"o":400,"t":"2025-10-09T04:00:00Z","v":181558,"vw":396.129997},{"c":361.56,"h":403.61,"l":360.445,"n":10639,"o":400.01,"t":"2025-10-10T04:00:00Z","v":183246,"vw":378.597892},{"c":387.84,"h":394.19,"l":376.995,"n":7765,"o":378.04,"t":"2025-10-13T04:00:00Z","v":169179,"vw":387.685581},{"c":394.99,"h":397.5,"l":371,"n":8349,"o":377.62,"t":"2025-10-14T04:00:00Z","v":108925,"vw":389.828804},{"c":391.55,"h":400.4,"l":384.61,"n":10545,"o":390.1,"t":"2025-10-15T04:00:00Z","v":198879,"vw":392.81693},{"c":383.62,"h":393,"l":383.1,"n":7581,"o":391.55,"t":"2025-10-16T04:00:00Z","v":143776,"vw":386.535539},{"c":386.2,"h":392.8999,"l":377.3502,"n":8578,"o":383,"t":"2025-10-17T04:00:00Z","v":271620,"vw":385.896839},{"c":393.06,"h":404.17,"l":391.54,"n":6540,"o":393.67,"t":"2025-10-20T04:00:00Z","v":121745,"vw":396.062867},{"c":396.48,"h":399.75,"l":377.1601,"n":7556,"o":394,"t":"2025-10-21T04:00:00Z","v":149579,"vw":392.132278},{"c":359.98,"h":399.7499,"l":348.0829,"n":9760,"o":396,"t":"2025-10-22T04:00:00Z","v":162235,"vw":362.210942},{"c":380.38,"h":380.66,"l":355.91,"n":5619,"o":361,"t":"2025-10-23T04:00:00Z","v":93457,"vw":378.205273},{"c":436.98,"h":442.93,"l":400.3,"n":13946,"o":403.91,"t":"2025-10-24T04:00:00Z","v":319175,"vw":429.864556},{"c":412.7,"h":440.37,"l":407.785,"n":10442,"o":439.5,"t":"2025-10-27T04:00:00Z","v":178451,"vw":418.697577},{"c":410.62,"h":417.42,"l":404.69,"n":6261,"o":412.78,"t":"2025-10-28T04:00:00Z","v":112308,"vw":410.042101},{"c":417.99,"h":426.65,"l":411.65,"n":9419,"o":411.65,"t":"2025-10-29T04:00:00Z","v":202375,"vw":421.51161},{"c":389.15,"h":420.07,"l":384.01,"n":9881,"o":410.81,"t":"2025-10-30T04:00:00Z","v":198535,"vw":393.580574},{"c":391.88,"h":404.959,"l":381.01,"n":7914,"o":392.8,"t":"2025-10-31T04:00:00Z","v":146503,"vw":390.569461},{"c":395.58,"h":399.275,"l":383.9,"n":6062,"o":398.44,"t":"2025-11-03T05:00:00Z","v":110794,"vw":394.807797},{"c":387.13,"h":395.72,"l":377.1306,"n":6641,"o":384.86,"t":"2025-11-04T05:00:00Z","v":125044,"vw":386.871439},{"c":409.68,"h":412,"l":389.85,"n":7580,"o":389.85,"t":"2025-11-05T05:00:00Z","v":145962,"vw":404.203515},{"c":395.95,"h":410.53,"l":392.8251,"n":5799,"o":409.1,"t":"2025-11-06T05:00:00Z","v":122606,"vw":398.126864},{"c":399.03,"h":400.05,"l":371.04,"n":7954,"o":392.88,"t":"2025-11-07T05:00:00Z","v":179454,"vw":387.909163},{"c":402.82,"h":412.06,"l":397.0001,"n":7767,"o":408.62,"t":"2025-11-10T05:00:00Z","v":126488,"vw":403.472795},{"c":394.65,"h":404.9,"l":392.97,"n":6472,"o":396.93,"t":"2025-11-11T05:00:00Z","v":176855,"vw":397.287858},{"c":389.25,"h":402.62,"l":387.01,"n":13865,"o":395,"t":"2025-11-12T05:00:00Z","v":259978,"vw":391.404435},{"c":358.36,"h":385,"l":356.32,"n":9543,"o":385,"t":"2025-11-13T05:00:00Z","v":140041,"vw":362.71622},{"c":364.71,"h":374.57,"l":340.1316,"n":8194,"o":344.02,"t":"2025-11-14T05:00:00Z","v":108174,"vw":363.086148},{"c":359.63,"h":371.27,"l":353.06,"n":6713,"o":363.17,"t":"2025-11-17T05:00:00Z","v":102314,"vw":362.91644},{"c":358.28,"h":368.725,"l":350,"n":12347,"o":351.38,"t":"2025-11-18T05:00:00Z","v":164149,"vw":360.869089},{"c":369.77,"h":375.97,"l":362.07,"n":7761,"o":363.21,"t":"2025-11-19T05:00:00Z","v":162423,"vw":371.324701},{"c":357.94,"h":397.33,"l":355.11,"n":11439,"o":385.55,"t":"2025-11-20T05:00:00Z","v":215007,"vw":371.480677},{"c":371.19,"h":388.32,"l":358,"n":11902,"o":360.75,"t":"2025-11-21T05:00:00Z","v":221761,"vw":372.632819},{"c":402.75,"h":409,"l":374.9,"n":9650,"o":374.9,"t":"2025-11-24T05:00:00Z","v":176744,"vw":401.871806},{"c":407.5,"h":410.06,"l":391.78,"n":9918,"o":402.75,"t":"2025-11-25T05:00:00Z","v":168847,"vw":406.028317},{"c":420.75,"h":423.23,"l":411.44,"n":8246,"o":412.06,"t":"2025-11-26T05:00:00Z","v":153956,"vw":417.03175},{"c":418.57,"h":428.04,"l":413.9,"n":4812,"o":425.72,"t":"2025-11-28T05:00:00Z","v":101354,"vw":419.554734},{"c":404.24,"h":413.24,"l":397.0007,"n":8304,"o":407.18,"t":"2025-12-01T05:00:00Z","v":183252,"vw":405.612614},{"c":417,"h":424.9,"l":406.4554,"n":7956,"o":413.09,"t":"2025-12-02T05:00:00Z","v":149737,"vw":414.43005},{"c":419.33,"h":423.31,"l":402.5,"n":7888,"o":417,"t":"2025-12-03T05:00:00Z","v":240084,"vw":417.078205},{"c":420.73,"h":425.34,"l":410,"n":9377,"o":413.43,"t":"2025-12-04T05:00:00Z","v":203694,"vw":421.272937},{"c":428.62,"h":429.4181,"l":410.01,"n":6702,"o":419,"t":"2025-12-05T05:00:00Z","v":106336,"vw":422.316068},{"c":442.56,"h":450.715,"l":430.28,"n":9145,"o":434.3,"t":"2025-12-08T05:00:00Z","v":134028,"vw":442.280979},{"c":453.95,"h":457.93,"l":441.38,"n":9850,"o":441.89,"t":"2025-12-09T05:00:00Z","v":173461,"vw":453.098168},{"c":470.84,"h":476.895,"l":446.44,"n":10409,"o":453.52,"t":"2025-12-10T05:00:00Z","v":208983,"vw":462.384156},{"c":477.77,"h":482.35,"l":462.21,"n":11122,"o":470.81,"t":"2025-12-11T05:00:00Z","v":258535,"vw":472.973562},{"c":460.16,"h":474.99,"l":448.64,"n":10195,"o":474.25,"t":"2025-12-12T05:00:00Z","v":172746,"vw":460.702234},{"c":453.43,"h":466,"l":451.0001,"n":10663,"o":460.35,"t":"2025-12-15T05:00:00Z","v":159955,"vw":456.587923},{"c":447.35,"h":463.3299,"l":441.225,"n":9167,"o":451.44,"t":"2025-12-16T05:00:00Z","v":166611,"vw":451.537921},{"c":398.3,"h":452.81,"l":394,"n":12143,"o":446.24,"t":"2025-12-17T05:00:00Z","v":187387,"vw":414.109196},{"c":403.75,"h":410.74,"l":398.57,"n":8918,"o":410,"t":"2025-12-18T05:00:00Z","v":133148,"vw":404.880847},{"c":410.12,"h":419.49,"l":400,"n":10114,"o":402.34,"t":"2025-12-19T05:00:00Z","v":220418,"vw":410.342637},{"c":403.93,"h":421.06,"l":402.0301,"n":8574,"o":412.81,"t":"2025-12-22T05:00:00Z","v":138449,"vw":407.69304},{"c":408.23,"h":415.25,"l":401.12,"n":5825,"o":403.37,"t":"2025-12-23T05:00:00Z","v":91083,"vw":409.067057},{"c":406.37,"h":410.01,"l":402.18,"n":6326,"o":407.23,"t":"2025-12-24T05:00:00Z","v":75258,"vw":406.087769},{"c":403.18,"h":415.14,"l":399.22,"n":9425,"o":406.72,"t":"2025-12-26T05:00:00Z","v":134139,"vw":404.282294},{"c":397.87,"h":404.85,"l":392.5,"n":7245,"o":400.33,"t":"2025-12-29T05:00:00Z","v":123006,"vw":396.885109},{"c":394.4,"h":402,"l":391.6994,"n":6694,"o":397.1,"t":"2025-12-30T05:00:00Z","v":94524,"vw":395.545047},{"c":389.02,"h":397.14,"l":388.76,"n":5239,"o":394.4,"t":"2025-12-31T05:00:00Z","v":99903,"vw":391.292033},{"c":406.91,"h":408.54,"l":396.82,"n":7556,"o":397.56,"t":"2026-01-02T05:00:00Z","v":108694,"vw":404.701917},{"c":424.86,"h":431.63,"l":412.81,"n":9296,"o":412.81,"t":"2026-01-05T05:00:00Z","v":138871,"vw":424.000741},{"c":412.27,"h":424.56,"l":385.9,"n":11089,"o":424.56,"t":"2026-01-06T05:00:00Z","v":186522,"vw":406.433785},{"c":391.14,"h":414.44,"l":390.74,"n":19513,"o":414.28,"t":"2026-01-07T05:00:00Z","v":295899,"vw":403.675685},{"c":373.63,"h":394,"l":368.17,"n":11602,"o":391.16,"t":"2026-01-08T05:00:00Z","v":228146,"vw":375.672196},{"c":389.92,"h":396.1,"l":375.57,"n":12144,"o":375.57,"t":"2026-01-09T05:00:00Z","v":207478,"vw":387.66061},{"c":419.76,"h":420.7,"l":385.015,"n":8975,"o":385.41,"t":"2026-01-12T05:00:00Z","v":147096,"vw":411.736735},{"c":432.19,"h":435,"l":420.4601,"n":8334,"o":421.98,"t":"2026-01-13T05:00:00Z","v":117776,"vw":430.369601},{"c":419.73,"h":438.265,"l":415.38,"n":10597,"o":431.76,"t":"2026-01-14T05:00:00Z","v":141465,"vw":424.190812},{"c":432.685,"h":443,"l":431.16,"n":8261,"o":431.75,"t":"2026-01-15T05:00:00Z","v":124335,"vw":436.306754},{"c":460.09,"h":463.75,"l":430.9,"n":11816,"o":430.9,"t":"2026-01-16T05:00:00Z","v":278398,"vw":456.860452},{"c":451.86,"h":459.73,"l":440,"n":11518,"o":446,"t":"2026-01-20T05:00:00Z","v":170613,"vw":452.828407},{"c":474.43,"h":476.89,"l":449.535,"n":10632,"o":459.52,"t":"2026-01-21T05:00:00Z","v":176851,"vw":467.179289},{"c":471.12,"h":482.015,"l":456.0001,"n":10289,"o":480,"t":"2026-01-22T05:00:00Z","v":148512,"vw":469.744183},{"c":461.51,"h":469.71,"l":449.55,"n":9753,"o":469.71,"t":"2026-01-23T05:00:00Z","v":130445,"vw":461.075541},{"c":468.21,"h":471.99,"l":454.0054,"n":7566,"o":460.95,"t":"2026-01-26T05:00:00Z","v":97991,"vw":466.382271},{"c":476.97,"h":488.62,"l":472.15,"n":10129,"o":476.14,"t":"2026-01-27T05:00:00Z","v":158115,"vw":480.036775},{"c":475.04,"h":481.92,"l":457.97,"n":8643,"o":480.16,"t":"2026-01-28T05:00:00Z","v":125098,"vw":471.260274},{"c":474.61,"h":486,"l":462.87,"n":11617,"o":480,"t":"2026-01-29T05:00:00Z","v":144738,"vw":473.320818},{"c":380.29,"h":433.49,"l":369.04,"n":28711,"o":425.86,"t":"2026-01-30T05:00:00Z","v":632045,"vw":385.275458},{"c":401.22,"h":402.255,"l":370.1003,"n":16879,"o":374.25,"t":"2026-02-02T05:00:00Z","v":283932,"vw":393.090142},{"c":420.62,"h":421.01,"l":394.62,"n":11451,"o":404.11,"t":"2026-02-03T05:00:00Z","v":181680,"vw":412.976443},{"c":402.29,"h":425.4,"l":385.46,"n":14552,"o":420.98,"t":"2026-02-04T05:00:00Z","v":253537,"vw":403.470044},{"c":408.95,"h":409.8,"l":385,"n":10788,"o":393.8,"t":"2026-02-05T05:00:00Z","v":169463,"vw":404.55268},{"c":455.88,"h":458.845,"l":425,"n":11869,"o":425,"t":"2026-02-06T05:00:00Z","v":191759,"vw":450.976636},{"c":489.52,"h":495,"l":449.56,"n":13735,"o":460.7,"t":"2026-02-09T05:00:00Z","v":232726,"vw":487.073387},{"c":499.78,"h":506.41,"l":477.64,"n":11174,"o":495.42,"t":"2026-02-10T05:00:00Z","v":272631,"vw":496.02677},{"c":514.36,"h":532.23,"l":500.46,"n":13051,"o":510,"t":"2026-02-11T05:00:00Z","v":253494,"vw":514.449616},{"c":495.49,"h":537.7,"l":491.28,"n":12560,"o":525.49,"t":"2026-02-12T05:00:00Z","v":220688,"vw":505.825963},{"c":518.16,"h":522.07,"l":490.81,"n":10135,"o":500.58,"t":"2026-02-13T05:00:00Z","v":210637,"vw":515.901881},{"c":500.85,"h":524,"l":499.01,"n":12566,"o":518.2,"t":"2026-02-17T05:00:00Z","v":212448,"vw":507.270544},{"c":490.49,"h":513.2,"l":487.28,"n":7840,"o":501.21,"t":"2026-02-18T05:00:00Z","v":149824,"vw":500.957956},{"c":506.94,"h":509.53,"l":482.3663,"n":9381,"o":484.9,"t":"2026-02-19T05:00:00Z","v":202433,"vw":498.934277},{"c":519.67,"h":530,"l":500,"n":12408,"o":511.8,"t":"2026-02-20T05:00:00Z","v":278038,"vw":516.189421},{"c":505.73,"h":530.13,"l":498.77,"n":11612,"o":511.41,"t":"2026-02-23T05:00:00Z","v":217828,"vw":506.922509},{"c":513.4,"h":521.45,"l":486.26,"n":10061,"o":505.14,"t":"2026-02-24T05:00:00Z","v":184396,"vw":514.503179},{"c":504.67,"h":521,"l":503.275,"n":11188,"o":516,"t":"2026-02-25T05:00:00Z","v":245811,"vw":509.959665},{"c":515.05,"h":516.02,"l":475.9901,"n":13325,"o":509,"t":"2026-02-26T05:00:00Z","v":289525,"vw":499.237632},{"c":495.35,"h":509.56,"l":472.27,"n":12785,"o":500.18,"t":"2026-02-27T05:00:00Z","v":334971,"vw":495.705672},{"c":502.37,"h":515.11,"l":482.21,"n":9094,"o":482.21,"t":"2026-03-02T05:00:00Z","v":200942,"vw":499.309852},{"c":487.57,"h":506.5077,"l":471.39,"n":9801,"o":480.29,"t":"2026-03-03T05:00:00Z","v":210082,"vw":488.966018},{"c":487.77,"h":507.46,"l":482.1251,"n":7784,"o":497.32,"t":"2026-03-04T05:00:00Z","v":172641,"vw":493.488447},{"c":426.01,"h":483.27,"l":410.26,"n":19242,"o":483.27,"t":"2026-03-05T05:00:00Z","v":398425,"vw":433.992073},{"c":430.65,"h":433.68,"l":395.06,"n":14833,"o":409.7,"t":"2026-03-06T05:00:00Z","v":287331,"vw":423.875361},{"c":450.27,"h":452.545,"l":417.87,"n":8861,"o":419.61,"t":"2026-03-09T04:00:00Z","v":159916,"vw":437.111418},{"c":448.38,"h":465.41,"l":445.26,"n":9401,"o":450.29,"t":"2026-03-10T04:00:00Z","v":242702,"vw":453.15887},{"c":442.14,"h":453.5,"l":439,"n":7501,"o":444.23,"t":"2026-03-11T04:00:00Z","v":172789,"vw":445.82159},{"c":435.5,"h":438.735,"l":420,"n":10582,"o":430.45,"t":"2026-03-12T04:00:00Z","v":238927,"vw":431.453514},{"c":442.76,"h":447.12,"l":428.8,"n":7256,"o":444.35,"t":"2026-03-13T04:00:00Z","v":129072,"vw":439.541787},{"c":452.24,"h":462.71,"l":442.955,"n":9164,"o":452.49,"t":"2026-03-16T04:00:00Z","v":188232,"vw":454.269509},{"c":450.39,"h":457.22,"l":442.59,"n":7588,"o":456.64,"t":"2026-03-17T04:00:00Z","v":137215,"vw":451.558811},{"c":441.56,"h":457.42,"l":439.73,"n":6866,"o":454.93,"t":"2026-03-18T04:00:00Z","v":104500,"vw":448.596061},{"c":454.63,"h":459.195,"l":426.0101,"n":9208,"o":429.34,"t":"2026-03-19T04:00:00Z","v":186245,"vw":444.753492},{"c":436.95,"h":459.71,"l":430.665,"n":19101,"o":455.65,"t":"2026-03-20T04:00:00Z","v":268409,"vw":440.069393},{"c":472,"h":478.9899,"l":441.6357,"n":9824,"o":457.98,"t":"2026-03-23T04:00:00Z","v":196772,"vw":471.134436},{"c":495.72,"h":497.52,"l":465.37,"n":10106,"o":470.37,"t":"2026-03-24T04:00:00Z","v":165894,"vw":483.920317},{"c":501.27,"h":510,"l":490.411,"n":7791,"o":499.99,"t":"2026-03-25T04:00:00Z","v":130522,"vw":500.76802},{"c":468.92,"h":503.81,"l":456.36,"n":8226,"o":490,"t":"2026-03-26T04:00:00Z","v":145163,"vw":472.42528},{"c":473.86,"h":479.89,"l":458.36,"n":7728,"o":465.7,"t":"2026-03-27T04:00:00Z","v":144733,"vw":470.938727},{"c":441.72,"h":481.4,"l":437.755,"n":11592,"o":481.4,"t":"2026-03-30T04:00:00Z","v":191274,"vw":449.773831},{"c":476.47,"h":480,"l":442.16,"n":12348,"o":452.35,"t":"2026-03-31T04:00:00Z","v":303644,"vw":463.117299},{"c":483.85,"h":508.415,"l":480.66,"n":12223,"o":487.37,"t":"2026-04-01T04:00:00Z","v":214964,"vw":495.494859},{"c":482.5,"h":490.345,"l":458.8638,"n":11375,"o":462.18,"t":"2026-04-02T04:00:00Z","v":233509,"vw":479.367102},{"c":488.93,"h":493.435,"l":468.535,"n":11633,"o":481.01,"t":"2026-04-06T04:00:00Z","v":216648,"vw":481.620421},{"c":481.87,"h":486.82,"l":467.74,"n":10011,"o":481.6,"t":"2026-04-07T04:00:00Z","v":236019,"vw":480.236889},{"c":523.01,"h":527.94,"l":506,"n":11373,"o":517,"t":"2026-04-08T04:00:00Z","v":176189,"vw":519.94495},{"c":535.72,"h":540,"l":523.16,"n":12569,"o":523.16,"t":"2026-04-09T04:00:00Z","v":218147,"vw":531.881202},{"c":532.785,"h":545,"l":525.95,"n":9849,"o":535.74,"t":"2026-04-10T04:00:00Z","v":168279,"vw":538.780281},{"c":539.46,"h":542.8899,"l":529.15,"n":9941,"o":532.79,"t":"2026-04-13T04:00:00Z","v":118037,"vw":536.381137},{"c":544.14,"h":546.345,"l":518.85,"n":9610,"o":545,"t":"2026-04-14T04:00:00Z","v":199545,"vw":537.28935},{"c":529.22,"h":541.05,"l":516.97,"n":10401,"o":533.45,"t":"2026-04-15T04:00:00Z","v":161811,"vw":528.117425},{"c":483.38,"h":531.64,"l":480.18,"n":14247,"o":528.54,"t":"2026-04-16T04:00:00Z","v":263200,"vw":497.622881},{"c":537.58,"h":539.29,"l":494.94,"n":11252,"o":501.4,"t":"2026-04-17T04:00:00Z","v":277166,"vw":529.186711},{"c":553.28,"h":556.9799,"l":525,"n":9958,"o":539.59,"t":"2026-04-20T04:00:00Z","v":164613,"vw":546.496051},{"c":564.19,"h":568.69,"l":549.07,"n":9154,"o":555.75,"t":"2026-04-21T04:00:00Z","v":138696,"vw":560.956121},{"c":582.22,"h":590.99,"l":559.675,"n":11888,"o":579,"t":"2026-04-22T04:00:00Z","v":218020,"vw":572.767908},{"c":586.17,"h":595,"l":570,"n":8037,"o":590.92,"t":"2026-04-23T04:00:00Z","v":106469,"vw":584.43555},{"c":599.8,"h":611.21,"l":579.225,"n":13299,"o":595,"t":"2026-04-24T04:00:00Z","v":262142,"vw":597.057992},{"c":606.97,"h":610.59,"l":577.675,"n":11486,"o":604.75,"t":"2026-04-27T04:00:00Z","v":198830,"vw":598.494583},{"c":601,"h":605.175,"l":576.1,"n":16496,"o":591.25,"t":"2026-04-28T04:00:00Z","v":413872,"vw":596.99024},{"c":572.01,"h":609.17,"l":572,"n":14426,"o":604.26,"t":"2026-04-29T04:00:00Z","v":239613,"vw":589.580338},{"c":644.08,"h":648.81,"l":588.19,"n":14732,"o":588.19,"t":"2026-04-30T04:00:00Z","v":286750,"vw":629.468992},{"c":655.64,"h":675,"l":585,"n":18641,"o":646,"t":"2026-05-01T04:00:00Z","v":350987,"vw":633.669157},{"c":626.42,"h":664.24,"l":615.865,"n":13701,"o":652.99,"t":"2026-05-04T04:00:00Z","v":213050,"vw":633.290224},{"c":661.4,"h":676.7,"l":637.305,"n":15927,"o":648.2,"t":"2026-05-05T04:00:00Z","v":284140,"vw":657.522478},{"c":673.84,"h":688.51,"l":653.24,"n":14598,"o":669.47,"t":"2026-05-06T04:00:00Z","v":307107,"vw":674.949117},{"c":665.63,"h":681.07,"l":653.48,"n":11725,"o":681.07,"t":"2026-05-07T04:00:00Z","v":283743,"vw":664.534136},{"c":666.7,"h":677,"l":656,"n":9794,"o":671.73,"t":"2026-05-08T04:00:00Z","v":164657,"vw":666.045869},{"c":685.11,"h":700.2,"l":657.0001,"n":11901,"o":664.69,"t":"2026-05-11T04:00:00Z","v":206702,"vw":684.856541},{"c":685.48,"h":686.35,"l":644.79,"n":11499,"o":676.78,"t":"2026-05-12T04:00:00Z","v":143714,"vw":664.897687},{"c":677.78,"h":696,"l":667.885,"n":12015,"o":694.76,"t":"2026-05-13T04:00:00Z","v":232110,"vw":684.416423},{"c":697.21,"h":700,"l":676.15,"n":11712,"o":687.87,"t":"2026-05-14T04:00:00Z","v":199036,"vw":692.743236},{"c":682.2,"h":694.7399,"l":666.34,"n":8726,"o":677.03,"t":"2026-05-15T04:00:00Z","v":123668,"vw":679.038094},{"c":654.28,"h":682.19,"l":641.31,"n":12099,"o":682.19,"t":"2026-05-18T04:00:00Z","v":175932,"vw":653.898012},{"c":639.44,"h":653,"l":605.99,"n":17088,"o":640.64,"t":"2026-05-19T04:00:00Z","v":234766,"vw":632.62392},{"c":655.88,"h":661.14,"l":641.36,"n":13537,"o":652.2,"t":"2026-05-20T04:00:00Z","v":169776,"vw":653.759713},{"c":647.84,"h":662.1199,"l":641.28,"n":15109,"o":646.49,"t":"2026-05-21T04:00:00Z","v":213528,"vw":651.394901},{"c":659.65,"h":662.09,"l":631.51,"n":12393,"o":656.65,"t":"2026-05-22T04:00:00Z","v":141466,"vw":652.391172},{"c":696.85,"h":705,"l":670,"n":14360,"o":675.42,"t":"2026-05-26T04:00:00Z","v":167546,"vw":695.122439},{"c":694.2,"h":713.815,"l":682.79,"n":14465,"o":703.44,"t":"2026-05-27T04:00:00Z","v":236005,"vw":700.66167},{"c":698.96,"h":702.09,"l":665,"n":14076,"o":690.57,"t":"2026-05-28T04:00:00Z","v":237924,"vw":690.472022},{"c":678.35,"h":703.02,"l":651.5401,"n":15899,"o":694.91,"t":"2026-05-29T04:00:00Z","v":353593,"vw":673.022273},{"c":677.43,"h":689.85,"l":658.83,"n":12503,"o":671.34,"t":"2026-06-01T04:00:00Z","v":201489,"vw":672.065681},{"c":704.89,"h":709,"l":677.43,"n":10632,"o":677.43,"t":"2026-06-02T04:00:00Z","v":194735,"vw":697.698659},{"c":724.45,"h":737.87,"l":695,"n":13053,"o":708.39,"t":"2026-06-03T04:00:00Z","v":217571,"vw":720.105793},{"c":742.09,"h":744.88,"l":695.45,"n":9544,"o":715.49,"t":"2026-06-04T04:00:00Z","v":118543,"vw":726.382925},{"c":720.72,"h":739.98,"l":700.23,"n":11896,"o":728,"t":"2026-06-05T04:00:00Z","v":184495,"vw":720.567498},{"c":734.91,"h":737.53,"l":700.4,"n":10168,"o":731.26,"t":"2026-06-08T04:00:00Z","v":164696,"vw":730.466637},{"c":726.31,"h":767.9999,"l":693.14,"n":12414,"o":747.73,"t":"2026-06-09T04:00:00Z","v":206804,"vw":725.549467},{"c":678.2,"h":736.175,"l":670.7,"n":10552,"o":724.94,"t":"2026-06-10T04:00:00Z","v":205586,"vw":698.924499},{"c":731.33,"h":734.45,"l":688.59,"n":8968,"o":693.03,"t":"2026-06-11T04:00:00Z","v":126466,"vw":709.788113},{"c":749.83,"h":766.66,"l":739.9,"n":10635,"o":740.66,"t":"2026-06-12T04:00:00Z","v":214469,"vw":755.833545},{"c":726.41,"h":779,"l":723.8,"n":11429,"o":767.8,"t":"2026-06-15T04:00:00Z","v":178930,"vw":741.513112},{"c":695.81,"h":741.95,"l":694.08,"n":10223,"o":741.49,"t":"2026-06-16T04:00:00Z","v":170629,"vw":712.934629},{"c":685.18,"h":700.875,"l":660.35,"n":10346,"o":694.44,"t":"2026-06-17T04:00:00Z","v":198981,"vw":685.746942},{"c":712.39,"h":718.62,"l":688.575,"n":10665,"o":699.82,"t":"2026-06-18T04:00:00Z","v":254572,"vw":707.216822},{"c":754.74,"h":764.9999,"l":716.99,"n":10187,"o":716.99,"t":"2026-06-22T04:00:00Z","v":174592,"vw":747.96443},{"c":710.54,"h":740.9299,"l":707.27,"n":12471,"o":737.55,"t":"2026-06-23T04:00:00Z","v":205633,"vw":722.789285},{"c":747.49,"h":780,"l":717.385,"n":22835,"o":738.96,"t":"2026-06-24T04:00:00Z","v":448587,"vw":754.386688},{"c":766.54,"h":803.9999,"l":753.9,"n":17002,"o":755.04,"t":"2026-06-25T04:00:00Z","v":302413,"vw":768.730767},{"c":714.9,"h":772.12,"l":704.81,"n":16649,"o":746.11,"t":"2026-06-26T04:00:00Z","v":1400738,"vw":721.518493},{"c":722.97,"h":750.85,"l":709,"n":16387,"o":718.64,"t":"2026-06-29T04:00:00Z","v":298183,"vw":729.457994},{"c":734.66,"h":752.51,"l":719.66,"n":17352,"o":722.97,"t":"2026-06-30T04:00:00Z","v":1290248,"vw":735.458169},{"c":699.98,"h":715.74,"l":685.62,"n":17288,"o":714.81,"t":"2026-07-01T04:00:00Z","v":311047,"vw":701.59727},{"c":654,"h":731.385,"l":648.92,"n":15622,"o":708.82,"t":"2026-07-02T04:00:00Z","v":238550,"vw":667.321494},{"c":670.79,"h":692.675,"l":659.54,"n":12355,"o":668.28,"t":"2026-07-06T04:00:00Z","v":232553,"vw":673.127052},{"c":609.47,"h":654,"l":596.28,"n":18807,"o":654,"t":"2026-07-07T04:00:00Z","v":351547,"vw":605.997619},{"c":619.29,"h":623.6,"l":589.29,"n":11867,"o":595.71,"t":"2026-07-08T04:00:00Z","v":162523,"vw":611.259025},{"c":642.77,"h":653.665,"l":634.16,"n":12065,"o":644,"t":"2026-07-09T04:00:00Z","v":168847,"vw":644.691817},{"c":625.54,"h":640.98,"l":614.97,"n":10268,"o":634.06,"t":"2026-07-10T04:00:00Z","v":184376,"vw":624.299676},{"c":602.91,"h":624.37,"l":595.45,"n":10691,"o":614.6,"t":"2026-07-13T04:00:00Z","v":172924,"vw":604.033022},{"c":616.15,"h":632.9,"l":609.14,"n":10448,"o":623.49,"t":"2026-07-14T04:00:00Z","v":172475,"vw":619.302696},{"c":625.91,"h":638.71,"l":607.17,"n":16126,"o":627.42,"t":"2026-07-15T04:00:00Z","v":258618,"vw":625.637689},{"c":609.58,"h":642.07,"l":604.635,"n":12575,"o":606.98,"t":"2026-07-16T04:00:00Z","v":233792,"vw":616.514443},{"c":613.02,"h":629.97,"l":580.38,"n":16464,"o":595.8,"t":"2026-07-17T04:00:00Z","v":541076,"vw":612.877114},{"c":621.04,"h":643.39,"l":613,"n":11555,"o":624.99,"t":"2026-07-20T04:00:00Z","v":188663,"vw":622.723206},{"c":647.92,"h":661.7,"l":626.95,"n":10993,"o":642.62,"t":"2026-07-21T04:00:00Z","v":153020,"vw":644.285363},{"c":674.2,"h":677.325,"l":630.65,"n":10525,"o":631.01,"t":"2026-07-22T04:00:00Z","v":160004,"vw":667.126159},{"c":663.7,"h":686.4,"l":660.86,"n":9370,"o":668.11,"t":"2026-07-23T04:00:00Z","v":147631,"vw":671.924819},{"c":626.07,"h":660.065,"l":623.36,"n":8529,"o":659.44,"t":"2026-07-24T04:00:00Z","v":123198,"vw":636.385987},{"c":603.23,"h":648.56,"l":589.05,"n":9434,"o":625.29,"t":"2026-07-27T04:00:00Z","v":146543,"vw":603.753611},{"c":543.49,"h":587,"l":534.47,"n":11998,"o":586.99,"t":"2026-07-28T04:00:00Z","v":192626,"vw":545.445519},{"c":496.22,"h":540,"l":493.1,"n":13050,"o":536.26,"t":"2026-07-29T04:00:00Z","v":195071,"vw":503.931133},{"c":571.54,"h":574.57,"l":530.59,"n":17239,"o":534.44,"t":"2026-07-30T04:00:00Z","v":321775,"vw":565.827193},{"c":744.54,"h":774.96,"l":666.72,"n":27017,"o":677.98,"t":"2026-07-31T04:00:00Z","v":486806,"vw":739.233507},{"c":724.99,"h":759.62,"l":682,"n":16977,"o":759.62,"t":"2026-08-03T04:00:00Z","v":228535,"vw":717.072014},{"c":760.36,"h":770.75,"l":729.36,"n":13267,"o":748.46,"t":"2026-08-04T04:00:00Z","v":159151,"vw":756.898864},{"c":784.03,"h":797.5325,"l":762.58,"n":14913,"o":771.77,"t":"2026-08-05T04:00:00Z","v":173161,"vw":783.950128},{"c":768.43,"h":811.8499,"l":763.97,"n":11956,"o":776.86,"t":"2026-08-06T04:00:00Z","v":175795,"vw":776.534378},{"c":762.71,"h":803.74,"l":756.97,"n":11559,"o":790.05,"t":"2026-08-07T04:00:00Z","v":120847,"vw":772.486065},{"c":751.09,"h":784.0883,"l":745.39,"n":12179,"o":768.945,"t":"2026-08-10T04:00:00Z","v":133447,"vw":757.784869},{"c":780,"h":781.28,"l":746.3901,"n":10977,"o":755.42,"t":"2026-08-11T04:00:00Z","v":146406,"vw":762.985136},{"c":766.33,"h":816.51,"l":764.8475,"n":12686,"o":803,"t":"2026-08-12T04:00:00Z","v":266579,"vw":783.498694},{"c":748.44,"h":775.49,"l":744.92,"n":9587,"o":761.96,"t":"2026-08-13T04:00:00Z","v":112735,"vw":756.759699},{"c":756.18,"h":772.27,"l":749.665,"n":8870,"o":758.71,"t":"2026-08-14T04:00:00Z","v":129192,"vw":758.796804},{"c":793.96,"h":800.999,"l":753.12,"n":12527,"o":766.95,"t":"2026-08-17T04:00:00Z","v":246421,"vw":777.931438},{"c":738.79,"h":770.93,"l":729.925,"n":10271,"o":770.65,"t":"2026-08-18T04:00:00Z","v":128094,"vw":744.338238},{"c":697.38,"h":745.36,"l":680.11,"n":10395,"o":745.36,"t":"2026-08-19T04:00:00Z","v":125608,"vw":701.61086},{"c":683.01,"h":703.64,"l":678.11,"n":8994,"o":690.96,"t":"2026-08-20T04:00:00Z","v":110931,"vw":687.631208},{"c":685.04,"h":697.98,"l":656.7948,"n":8203,"o":692.96,"t":"2026-08-21T04:00:00Z","v":115775,"vw":681.868988},{"c":324.12,"h":341.7984,"l":323.65,"n":12923,"o":338.585,"t":"2026-08-24T04:00:00Z","v":207570,"vw":326.588531},{"c":313.23,"h":335.79,"l":307.12,"n":14425,"o":335.73,"t":"2026-08-25T04:00:00Z","v":271831,"vw":316.093646},{"c":331.48,"h":332.17,"l":308.63,"n":13592,"o":313.19,"t":"2026-08-26T04:00:00Z","v":254314,"vw":326.838178},{"c":333.67,"h":342,"l":327.681,"n":8985,"o":335.92,"t":"2026-08-27T04:00:00Z","v":193048,"vw":333.466504},{"c":309.8,"h":332.42,"l":309.28,"n":10089,"o":331.44,"t":"2026-08-28T04:00:00Z","v":179595,"vw":314.514217},{"c":303,"h":310.71,"l":299.1533,"n":14445,"o":309.8,"t":"2026-08-31T04:00:00Z","v":343893,"vw":302.306047},{"c":300.59,"h":305.4,"l":293.82,"n":13386,"o":298.46,"t":"2026-09-01T04:00:00Z","v":263533,"vw":300.277787},{"c":302.64,"h":304.045,"l":295.13,"n":12261,"o":300.71,"t":"2026-09-02T04:00:00Z","v":225083,"vw":301.369338},{"c":315.09,"h":319.37,"l":299,"n":15968,"o":303.74,"t":"2026-09-03T04:00:00Z","v":370830,"vw":312.118199},{"c":322.57,"h":327.21,"l":314.32,"n":13205,"o":321.15,"t":"2026-09-04T04:00:00Z","v":387124,"vw":320.321225},{"c":342.8,"h":345.49,"l":325.57,"n":15625,"o":325.57,"t":"2026-09-08T04:00:00Z","v":265734,"vw":340.551855},{"c":324.66,"h":348.33,"l":322.99,"n":10620,"o":342.7,"t":"2026-09-09T04:00:00Z","v":205754,"vw":329.095671},{"c":319.52,"h":328.38,"l":315,"n":11566,"o":317.88,"t":"2026-09-10T04:00:00Z","v":408866,"vw":320.45065},{"c":345.71,"h":345.78,"l":323.042,"n":12478,"o":324.64,"t":"2026-09-11T04:00:00Z","v":225357,"vw":342.023642},{"c":319.55,"h":328.2,"l":315,"n":14748,"o":323.38,"t":"2026-09-14T04:00:00Z","v":252916,"vw":321.291953},{"c":311.41,"h":325.27,"l":308.99,"n":12622,"o":324.34,"t":"2026-09-15T04:00:00Z","v":366682,"vw":312.677434},{"c":325.02,"h":326.88,"l":317.09,"n":13196,"o":318.82,"t":"2026-09-16T04:00:00Z","v":228103,"vw":323.827536},{"c":317.16,"h":341.08,"l":315.705,"n":10524,"o":338.16,"t":"2026-09-17T04:00:00Z","v":190251,"vw":320.776258},{"c":322.16,"h":326.4725,"l":317.24,"n":10935,"o":321.56,"t":"2026-09-18T04:00:00Z","v":673342,"vw":322.067352},{"c":321.69,"h":328.8,"l":315.5518,"n":12966,"o":325.6,"t":"2026-09-21T04:00:00Z","v":253691,"vw":323.738818},{"c":321.07,"h":323.12,"l":317,"n":10140,"o":321.69,"t":"2026-09-22T04:00:00Z","v":185477,"vw":320.246977},{"c":319.73,"h":324.36,"l":316.57,"n":8216,"o":319.96,"t":"2026-09-23T04:00:00Z","v":133657,"vw":320.652477},{"c":320.5,"h":321.98,"l":309.095,"n":9216,"o":313.52,"t":"2026-09-24T04:00:00Z","v":149523,"vw":318.808337},{"c":324.13,"h":326.83,"l":317.01,"n":10197,"o":324.75,"t":"2026-09-25T04:00:00Z","v":164278,"vw":321.638408},{"c":322.09,"h":327.64,"l":315.04,"n":10044,"o":319.55,"t":"2026-09-28T04:00:00Z","v":145900,"vw":321.436766},{"c":324.44,"h":334.94,"l":321.43,"n":8956,"o":328.3,"t":"2026-09-29T04:00:00Z","v":160191,"vw":325.402761},{"c":321.08,"h":331.99,"l":318,"n":10373,"o":331.99,"t":"2026-09-30T04:00:00Z","v":229689,"vw":321.47719},{"c":330.16,"h":331.62,"l":315.955,"n":9879,"o":321.1,"t":"2026-10-01T04:00:00Z","v":174462,"vw":326.794749},{"c":339.34,"h":343.43,"l":335.5,"n":10451,"o":338.86,"t":"2026-10-02T04:00:00Z","v":197647,"vw":339.469086},{"c":339.62,"h":342.8885,"l":331.435,"n":11570,"o":336.5,"t":"2026-10-05T04:00:00Z","v":297425,"vw":339.516009},{"c":341.845,"h":351,"l":339.54,"n":12815,"o":342.99,"t":"2026-10-06T04:00:00Z","v":260118,"vw":344.046736},{"c":308.83,"h":334.5,"l":302.16,"n":18585,"o":332.55,"t":"2026-10-07T04:00:00Z","v":418159,"vw":308.636282},{"c":300.43,"h":310.5,"l":293.41,"n":16625,"o":304.2,"t":"2026-10-08T04:00:00Z","v":376070,"vw":300.633604},{"c":297.52,"h":308.48,"l":296.29,"n":10392,"o":305,"t":"2026-10-09T04:00:00Z","v":195110,"vw":298.990011},{"c":287.79,"h":298.77,"l":287.53,"n":13957,"o":293.53,"t":"2026-10-12T04:00:00Z","v":273853,"vw":290.976828},{"c":280.04,"h":288.63,"l":272.9499,"n":13305,"o":282,"t":"2026-10-13T04:00:00Z","v":294775,"vw":279.42789},{"c":266.51,"h":273.425,"l":260.805,"n":18455,"o":270.4,"t":"2026-10-14T04:00:00Z","v":410568,"vw":266.886017},{"c":262.44,"h":265.43,"l":243.3725,"n":18029,"o":257.84,"t":"2026-10-15T04:00:00Z","v":457887,"vw":257.760788},{"c":251.96,"h":264.12,"l":248.38,"n":16926,"o":260.95,"t":"2026-10-16T04:00:00Z","v":1049557,"vw":252.857853},{"c":250.82,"h":261,"l":249.51,"n":15522,"o":259.61,"t":"2026-10-19T04:00:00Z","v":335197,"vw":252.582379},{"c":241.33,"h":249.9,"l":237.1335,"n":16874,"o":245.5,"t":"2026-10-20T04:00:00Z","v":366122,"vw":242.427515},{"c":236.61,"h":249.88,"l":232.435,"n":21894,"o":246.64,"t":"2026-10-21T04:00:00Z","v":616168,"vw":236.977548},{"c":220.75,"h":233.585,"l":218,"n":20183,"o":229.08,"t":"2026-10-22T04:00:00Z","v":477488,"vw":224.026788}],"volatilityBars":[{"c":323.32,"h":323.32,"l":323.32,"n":3,"o":323.32,"t":"2026-09-22T12:15:00Z","v":114,"vw":323.32},{"c":321.53,"h":321.53,"l":321.53,"n":2,"o":321.53,"t":"2026-09-22T13:15:00Z","v":60,"vw":321.53},{"c":318.025,"h":321.69,"l":317,"n":260,"o":321.69,"t":"2026-09-22T13:30:00Z","v":7678,"vw":320.264652},{"c":321.22,"h":322.55,"l":317.5,"n":278,"o":317.51,"t":"2026-09-22T13:45:00Z","v":5263,"vw":319.247108},{"c":323.12,"h":323.12,"l":319.06,"n":371,"o":322.11,"t":"2026-09-22T14:00:00Z","v":5309,"vw":321.210758},{"c":320.715,"h":322.61,"l":319.4,"n":214,"o":322.61,"t":"2026-09-22T14:15:00Z","v":2466,"vw":320.644696},{"c":319.96,"h":322.07,"l":319.46,"n":194,"o":320.37,"t":"2026-09-22T14:30:00Z","v":2643,"vw":320.550279},{"c":318.265,"h":318.755,"l":317.74,"n":309,"o":318.55,"t":"2026-09-22T14:45:00Z","v":5483,"vw":318.150332},{"c":320.11,"h":320.11,"l":317.5,"n":301,"o":317.5,"t":"2026-09-22T15:00:00Z","v":5533,"vw":318.784067},{"c":318.44,"h":320.29,"l":318.44,"n":187,"o":320.29,"t":"2026-09-22T15:15:00Z","v":2320,"vw":319.596582},{"c":318.225,"h":318.93,"l":317.8,"n":159,"o":318.265,"t":"2026-09-22T15:30:00Z","v":2826,"vw":318.411141},{"c":320.715,"h":320.715,"l":318.22,"n":258,"o":318.22,"t":"2026-09-22T15:45:00Z","v":2721,"vw":319.578495},{"c":320.325,"h":321.49,"l":320.27,"n":157,"o":321.27,"t":"2026-09-22T16:00:00Z","v":2184,"vw":320.679938},{"c":319.77,"h":320.73,"l":319.76,"n":95,"o":320.56,"t":"2026-09-22T16:15:00Z","v":1333,"vw":320.19424},{"c":319.405,"h":320.45,"l":319.2,"n":191,"o":319.93,"t":"2026-09-22T16:30:00Z","v":2205,"vw":319.580154},{"c":320.03,"h":320.56,"l":318.98,"n":157,"o":318.98,"t":"2026-09-22T16:45:00Z","v":2170,"vw":319.91108},{"c":318.62,"h":320.025,"l":318.2,"n":203,"o":319.37,"t":"2026-09-22T17:00:00Z","v":3068,"vw":319.002132},{"c":318.46,"h":319.32,"l":318.025,"n":295,"o":318.56,"t":"2026-09-22T17:15:00Z","v":9590,"vw":318.838194},{"c":319.345,"h":319.41,"l":318.21,"n":149,"o":318.21,"t":"2026-09-22T17:30:00Z","v":1614,"vw":318.952551},{"c":319.94,"h":320.245,"l":318.94,"n":242,"o":318.94,"t":"2026-09-22T17:45:00Z","v":2988,"vw":319.692039},{"c":320.4,"h":320.97,"l":319.39,"n":319,"o":319.4413,"t":"2026-09-22T18:00:00Z","v":4526,"vw":320.149149},{"c":320.24,"h":320.82,"l":319.87,"n":171,"o":319.87,"t":"2026-09-22T18:15:00Z","v":2347,"vw":320.246708},{"c":318.67,"h":320.2,"l":317.985,"n":329,"o":320.2,"t":"2026-09-22T18:30:00Z","v":4787,"vw":318.917217},{"c":318.98,"h":319.36,"l":318.755,"n":89,"o":318.99,"t":"2026-09-22T18:45:00Z","v":1522,"vw":319.06337},{"c":319.36,"h":319.92,"l":318.7301,"n":285,"o":318.75,"t":"2026-09-22T19:00:00Z","v":4587,"vw":319.338978},{"c":319.125,"h":319.91,"l":318.77,"n":280,"o":319.61,"t":"2026-09-22T19:15:00Z","v":3874,"vw":319.453224},{"c":320.48,"h":320.48,"l":318.435,"n":696,"o":318.97,"t":"2026-09-22T19:30:00Z","v":9933,"vw":319.451817},{"c":320.65,"h":322.825,"l":319.66,"n":1854,"o":320.31,"t":"2026-09-22T19:45:00Z","v":32431,"vw":320.969013},{"c":321.07,"h":321.07,"l":321.07,"n":42,"o":321.07,"t":"2026-09-22T20:00:00Z","v":40006,"vw":321.07},{"c":318.1809,"h":318.1809,"l":318.1809,"n":1,"o":318.1809,"t":"2026-09-22T20:30:00Z","v":50,"vw":318.1809},{"c":318.8,"h":319.01,"l":318.8,"n":66,"o":319.01,"t":"2026-09-23T11:15:00Z","v":297,"vw":318.88},{"c":318.01,"h":318.3,"l":316.5,"n":34,"o":318.3,"t":"2026-09-23T11:30:00Z","v":788,"vw":317.449108},{"c":317.46,"h":317.46,"l":317,"n":15,"o":317.02,"t":"2026-09-23T11:45:00Z","v":572,"vw":317.21525},{"c":317.7998,"h":317.7998,"l":317.7998,"n":1,"o":317.7998,"t":"2026-09-23T12:00:00Z","v":40,"vw":317.7998},{"c":317.24,"h":318.01,"l":316.5,"n":18,"o":318.01,"t":"2026-09-23T12:15:00Z","v":1130,"vw":317.282106},{"c":317.7,"h":317.7,"l":317.5,"n":4,"o":317.5,"t":"2026-09-23T12:30:00Z","v":97,"vw":317.615789},{"c":318.43,"h":318.43,"l":317.89,"n":3,"o":317.89,"t":"2026-09-23T13:15:00Z","v":119,"vw":318.135455},{"c":320.21,"h":322,"l":317.0099,"n":233,"o":319.96,"t":"2026-09-23T13:30:00Z","v":7249,"vw":318.933642},{"c":319.41,"h":322.61,"l":319.41,"n":291,"o":321.5,"t":"2026-09-23T13:45:00Z","v":5147,"vw":321.439149},{"c":321.335,"h":322.9199,"l":319.265,"n":311,"o":320.44,"t":"2026-09-23T14:00:00Z","v":5604,"vw":321.34797},{"c":318.46,"h":321.77,"l":316.57,"n":195,"o":320.885,"t":"2026-09-23T14:15:00Z","v":1962,"vw":318.537566},{"c":318.44,"h":320.42,"l":318.43,"n":180,"o":318.655,"t":"2026-09-23T14:30:00Z","v":2012,"vw":319.167163},{"c":319.25,"h":319.87,"l":317.92,"n":246,"o":318.165,"t":"2026-09-23T14:45:00Z","v":4047,"vw":319.321834},{"c":321.63,"h":322.48,"l":319.36,"n":196,"o":319.975,"t":"2026-09-23T15:00:00Z","v":2480,"vw":320.484179},{"c":321.38,"h":322.69,"l":320.51,"n":309,"o":322.2,"t":"2026-09-23T15:15:00Z","v":3373,"vw":321.669244},{"c":321.31,"h":321.43,"l":319.56,"n":271,"o":321.34,"t":"2026-09-23T15:30:00Z","v":4931,"vw":320.633998},{"c":320.035,"h":321.24,"l":318.99,"n":162,"o":321.24,"t":"2026-09-23T15:45:00Z","v":2259,"vw":319.740512},{"c":321.7,"h":321.7,"l":320.025,"n":117,"o":320.025,"t":"2026-09-23T16:00:00Z","v":1618,"vw":320.793956},{"c":321.4,"h":322.17,"l":320.98,"n":184,"o":321.95,"t":"2026-09-23T16:15:00Z","v":3101,"vw":321.516561},{"c":321.29,"h":321.445,"l":319.5944,"n":149,"o":321.445,"t":"2026-09-23T16:30:00Z","v":1746,"vw":320.680385},{"c":321.61,"h":321.61,"l":320.8575,"n":134,"o":321.28,"t":"2026-09-23T16:45:00Z","v":1737,"vw":321.221629},{"c":320.35,"h":321.16,"l":319.27,"n":169,"o":320.97,"t":"2026-09-23T17:00:00Z","v":2515,"vw":320.559325},{"c":321.87,"h":322,"l":320.92,"n":220,"o":321.04,"t":"2026-09-23T17:15:00Z","v":3303,"vw":321.450192},{"c":322.92,"h":322.97,"l":321.145,"n":191,"o":321.76,"t":"2026-09-23T17:30:00Z","v":2522,"vw":321.586572},{"c":322.935,"h":323.79,"l":322.715,"n":244,"o":322.715,"t":"2026-09-23T17:45:00Z","v":2729,"vw":323.134838},{"c":324.36,"h":324.36,"l":322.56,"n":158,"o":322.61,"t":"2026-09-23T18:00:00Z","v":2367,"vw":323.138839},{"c":323.18,"h":324.2,"l":322.9,"n":187,"o":323.755,"t":"2026-09-23T18:15:00Z","v":2230,"vw":323.300749},{"c":321.095,"h":322.975,"l":321.095,"n":192,"o":322.975,"t":"2026-09-23T18:30:00Z","v":2202,"vw":322.041579},{"c":323.135,"h":323.32,"l":321.15,"n":315,"o":321.54,"t":"2026-09-23T18:45:00Z","v":4971,"vw":322.138752},{"c":323.68,"h":323.79,"l":322.94,"n":306,"o":323.39,"t":"2026-09-23T19:00:00Z","v":4580,"vw":323.378883},{"c":321.735,"h":323.395,"l":321.735,"n":293,"o":323.305,"t":"2026-09-23T19:15:00Z","v":3835,"vw":322.47499},{"c":321.415,"h":322.2,"l":321.415,"n":303,"o":321.77,"t":"2026-09-23T19:30:00Z","v":5438,"vw":321.785388},{"c":319.59,"h":321.35,"l":318.85,"n":1227,"o":321.02,"t":"2026-09-23T19:45:00Z","v":14267,"vw":319.926402},{"c":319.73,"h":319.73,"l":319.73,"n":18,"o":319.73,"t":"2026-09-23T20:00:00Z","v":25362,"vw":319.73},{"c":315,"h":315.12,"l":315,"n":10,"o":315.12,"t":"2026-09-24T08:15:00Z","v":274,"vw":315.042162},{"c":316,"h":316.49,"l":316,"n":7,"o":316.36,"t":"2026-09-24T12:15:00Z","v":186,"vw":316.261538},{"c":310.34,"h":314.22,"l":309.095,"n":321,"o":313.52,"t":"2026-09-24T13:30:00Z","v":5759,"vw":311.676267},{"c":311.2,"h":314.4,"l":310.94,"n":247,"o":311.45,"t":"2026-09-24T13:45:00Z","v":2424,"vw":312.022479},{"c":314.08,"h":315.16,"l":310.8001,"n":298,"o":310.8001,"t":"2026-09-24T14:00:00Z","v":4343,"vw":312.615875},{"c":314.47,"h":315.225,"l":313.16,"n":111,"o":313.16,"t":"2026-09-24T14:15:00Z","v":1152,"vw":314.571945},{"c":314.565,"h":316.45,"l":314.565,"n":110,"o":316.45,"t":"2026-09-24T14:30:00Z","v":1329,"vw":315.69696},{"c":313.67,"h":314.445,"l":312.66,"n":72,"o":314.445,"t":"2026-09-24T14:45:00Z","v":1011,"vw":313.288012},{"c":312.765,"h":314.5,"l":312.765,"n":238,"o":313.73,"t":"2026-09-24T15:00:00Z","v":2095,"vw":313.508021},{"c":314.24,"h":314.735,"l":313.67,"n":154,"o":313.88,"t":"2026-09-24T15:15:00Z","v":5427,"vw":314.249403},{"c":313.35,"h":314.85,"l":312.885,"n":271,"o":314.85,"t":"2026-09-24T15:30:00Z","v":3472,"vw":313.907922},{"c":315.235,"h":315.235,"l":313.9825,"n":223,"o":314.08,"t":"2026-09-24T15:45:00Z","v":3276,"vw":314.472656},{"c":314.83,"h":315.2,"l":313.61,"n":289,"o":315.2,"t":"2026-09-24T16:00:00Z","v":3590,"vw":314.245187},{"c":318.6673,"h":320.3,"l":315.75,"n":616,"o":315.88,"t":"2026-09-24T16:15:00Z","v":8849,"vw":318.283023},{"c":321.07,"h":321.98,"l":317.46,"n":253,"o":317.46,"t":"2026-09-24T16:30:00Z","v":2625,"vw":320.772575},{"c":321.66,"h":321.66,"l":320.395,"n":100,"o":320.785,"t":"2026-09-24T16:45:00Z","v":864,"vw":320.860776},{"c":321.44,"h":321.84,"l":320.68,"n":125,"o":320.68,"t":"2026-09-24T17:00:00Z","v":1300,"vw":321.507285},{"c":321.15,"h":321.715,"l":319.96,"n":129,"o":321.715,"t":"2026-09-24T17:15:00Z","v":1430,"vw":320.969353},{"c":318.9225,"h":321.69,"l":318.9225,"n":94,"o":321.69,"t":"2026-09-24T17:30:00Z","v":1106,"vw":319.822865},{"c":319.125,"h":319.79,"l":318.86,"n":72,"o":319.79,"t":"2026-09-24T17:45:00Z","v":1165,"vw":319.196392},{"c":318.9,"h":319.13,"l":317.89,"n":149,"o":319.0925,"t":"2026-09-24T18:00:00Z","v":2042,"vw":318.741381},{"c":320.06,"h":320.55,"l":318.905,"n":270,"o":319.42,"t":"2026-09-24T18:15:00Z","v":3716,"vw":319.669952},{"c":320.62,"h":321.54,"l":319.885,"n":369,"o":320.1,"t":"2026-09-24T18:30:00Z","v":5922,"vw":320.460533},{"c":321.26,"h":321.46,"l":320.38,"n":186,"o":320.815,"t":"2026-09-24T18:45:00Z","v":1634,"vw":320.974289},{"c":321.25,"h":321.34,"l":320.38,"n":280,"o":321.33,"t":"2026-09-24T19:00:00Z","v":4562,"vw":320.957338},{"c":320.66,"h":321.31,"l":320.17,"n":233,"o":321.22,"t":"2026-09-24T19:15:00Z","v":2819,"vw":320.795813},{"c":321.08,"h":321.31,"l":320.19,"n":526,"o":320.19,"t":"2026-09-24T19:30:00Z","v":7379,"vw":320.768492},{"c":320.8,"h":321.6,"l":320,"n":1259,"o":321.37,"t":"2026-09-24T19:45:00Z","v":16007,"vw":320.775157},{"c":320.5,"h":320.5,"l":320.5,"n":15,"o":320.5,"t":"2026-09-24T20:00:00Z","v":41056,"vw":320.5},{"c":325,"h":325,"l":325,"n":12,"o":325,"t":"2026-09-25T11:15:00Z","v":150,"vw":325},{"c":325,"h":325,"l":325,"n":7,"o":325,"t":"2026-09-25T13:00:00Z","v":84,"vw":325},{"c":324.11,"h":326.83,"l":321.86,"n":202,"o":324.75,"t":"2026-09-25T13:30:00Z","v":4554,"vw":324.899874},{"c":323.865,"h":325.2,"l":322.89,"n":162,"o":324.27,"t":"2026-09-25T13:45:00Z","v":2276,"vw":323.925559},{"c":320.43,"h":323.165,"l":319.92,"n":298,"o":323.01,"t":"2026-09-25T14:00:00Z","v":4682,"vw":320.851755},{"c":319.71,"h":321.51,"l":319.01,"n":337,"o":320,"t":"2026-09-25T14:15:00Z","v":8067,"vw":319.973869},{"c":318.77,"h":321.02,"l":317.6,"n":208,"o":319.79,"t":"2026-09-25T14:30:00Z","v":3581,"vw":319.515746},{"c":318,"h":319.52,"l":318,"n":304,"o":318.88,"t":"2026-09-25T14:45:00Z","v":4363,"vw":318.927781},{"c":317.83,"h":319.12,"l":317.01,"n":234,"o":318.79,"t":"2026-09-25T15:00:00Z","v":1838,"vw":318.130572},{"c":318.655,"h":318.96,"l":317.345,"n":258,"o":317.86,"t":"2026-09-25T15:15:00Z","v":2833,"vw":318.479178},{"c":317.62,"h":319.5,"l":317.615,"n":185,"o":319.5,"t":"2026-09-25T15:30:00Z","v":1567,"vw":318.732389},{"c":321.41,"h":321.41,"l":317.635,"n":243,"o":317.635,"t":"2026-09-25T15:45:00Z","v":3310,"vw":318.930542},{"c":323.5525,"h":323.555,"l":320.3902,"n":142,"o":321.11,"t":"2026-09-25T16:00:00Z","v":1639,"vw":321.916311},{"c":323.09,"h":323.93,"l":321.0518,"n":329,"o":323.04,"t":"2026-09-25T16:15:00Z","v":5019,"vw":323.025998},{"c":319.045,"h":323.09,"l":319.045,"n":167,"o":323.09,"t":"2026-09-25T16:30:00Z","v":1668,"vw":320.282964},{"c":319.215,"h":319.66,"l":318.49,"n":515,"o":319.1,"t":"2026-09-25T16:45:00Z","v":16451,"vw":319.074631},{"c":319.59,"h":321.29,"l":319.06,"n":518,"o":319.1,"t":"2026-09-25T17:00:00Z","v":12001,"vw":320.506381},{"c":320.9,"h":320.91,"l":319.12,"n":394,"o":319.99,"t":"2026-09-25T17:15:00Z","v":9969,"vw":319.966996},{"c":320.485,"h":321.255,"l":320.06,"n":259,"o":321.255,"t":"2026-09-25T17:30:00Z","v":2286,"vw":320.720895},{"c":321.73,"h":322.2258,"l":320.835,"n":260,"o":320.9375,"t":"2026-09-25T17:45:00Z","v":2667,"vw":321.537034},{"c":321.715,"h":322.17,"l":321.1605,"n":306,"o":321.64,"t":"2026-09-25T18:00:00Z","v":3353,"vw":321.741126},{"c":320.66,"h":321.375,"l":320.26,"n":157,"o":321.375,"t":"2026-09-25T18:15:00Z","v":1391,"vw":320.706385},{"c":320.7,"h":320.83,"l":320.43,"n":94,"o":320.71,"t":"2026-09-25T18:30:00Z","v":1034,"vw":320.661903},{"c":321.7525,"h":321.7525,"l":320.84,"n":196,"o":321.1,"t":"2026-09-25T18:45:00Z","v":2237,"vw":321.131985},{"c":320.975,"h":321.8,"l":320.9,"n":352,"o":321.46,"t":"2026-09-25T19:00:00Z","v":4567,"vw":321.201673},{"c":322.06,"h":322.15,"l":320.98,"n":228,"o":320.98,"t":"2026-09-25T19:15:00Z","v":2328,"vw":321.39088},{"c":323.145,"h":323.2816,"l":322.02,"n":422,"o":322.02,"t":"2026-09-25T19:30:00Z","v":6169,"vw":322.80993},{"c":324.32,"h":325.1799,"l":322.95,"n":1464,"o":323.15,"t":"2026-09-25T19:45:00Z","v":21245,"vw":323.87008},{"c":324.13,"h":324.13,"l":324.13,"n":17,"o":324.13,"t":"2026-09-25T20:00:00Z","v":24562,"vw":324.13},{"c":324.13,"h":324.13,"l":324.13,"n":1,"o":324.13,"t":"2026-09-25T20:30:00Z","v":40,"vw":324.13},{"c":311.0001,"h":311.0001,"l":311.0001,"n":1,"o":311.0001,"t":"2026-09-25T20:45:00Z","v":40,"vw":311.0001},{"c":319.01,"h":319.01,"l":319,"n":57,"o":319,"t":"2026-09-28T08:00:00Z","v":961,"vw":319.001525},{"c":318.39,"h":318.39,"l":317.8,"n":10,"o":317.8,"t":"2026-09-28T08:15:00Z","v":217,"vw":318.125412},{"c":318.02,"h":318.02,"l":317.49,"n":9,"o":317.49,"t":"2026-09-28T11:15:00Z","v":313,"vw":317.763974},{"c":321.12,"h":323.01,"l":320.5,"n":32,"o":321.44,"t":"2026-09-28T12:15:00Z","v":771,"vw":321.664514},{"c":321.6,"h":321.6,"l":321.51,"n":13,"o":321.51,"t":"2026-09-28T12:45:00Z","v":226,"vw":321.581347},{"c":322.51,"h":322.51,"l":321,"n":16,"o":321,"t":"2026-09-28T13:00:00Z","v":336,"vw":321.841546},{"c":321.44,"h":322.625,"l":319.225,"n":183,"o":319.55,"t":"2026-09-28T13:30:00Z","v":7843,"vw":320.072725},{"c":325.27,"h":327.64,"l":321.44,"n":477,"o":321.44,"t":"2026-09-28T13:45:00Z","v":6532,"vw":325.222833},{"c":324.05,"h":325.35,"l":323.975,"n":161,"o":324.66,"t":"2026-09-28T14:00:00Z","v":1715,"vw":324.484076},{"c":326.545,"h":326.545,"l":324.77,"n":56,"o":324.77,"t":"2026-09-28T14:15:00Z","v":465,"vw":325.987342},{"c":322.35,"h":326.19,"l":321.97,"n":329,"o":325.53,"t":"2026-09-28T14:30:00Z","v":6313,"vw":324.310524},{"c":320.095,"h":321.5,"l":318.68,"n":552,"o":321.5,"t":"2026-09-28T14:45:00Z","v":12861,"vw":319.751415},{"c":319.84,"h":321.78,"l":319.2,"n":315,"o":320.5,"t":"2026-09-28T15:00:00Z","v":4384,"vw":320.291901},{"c":318,"h":318.97,"l":315.5,"n":292,"o":318.7,"t":"2026-09-28T15:15:00Z","v":3798,"vw":316.801015},{"c":318.355,"h":318.9555,"l":317.84,"n":57,"o":317.84,"t":"2026-09-28T15:30:00Z","v":595,"vw":318.240716},{"c":317.02,"h":318.54,"l":315.04,"n":210,"o":318.54,"t":"2026-09-28T15:45:00Z","v":2607,"vw":316.472113},{"c":317.9,"h":317.915,"l":317.065,"n":60,"o":317.065,"t":"2026-09-28T16:00:00Z","v":986,"vw":317.762021},{"c":322.755,"h":322.755,"l":317.31,"n":226,"o":318,"t":"2026-09-28T16:15:00Z","v":2418,"vw":319.297815},{"c":320.63,"h":320.95,"l":320.6,"n":84,"o":320.95,"t":"2026-09-28T16:30:00Z","v":1108,"vw":320.662876},{"c":319.41,"h":319.41,"l":318.05,"n":60,"o":318.68,"t":"2026-09-28T16:45:00Z","v":449,"vw":318.800431},{"c":322.485,"h":322.735,"l":318.535,"n":190,"o":318.535,"t":"2026-09-28T17:00:00Z","v":1861,"vw":320.47913},{"c":321.47,"h":322.72,"l":321,"n":76,"o":322.48,"t":"2026-09-28T17:15:00Z","v":1294,"vw":322.072187},{"c":320.955,"h":322.45,"l":320.81,"n":174,"o":322.01,"t":"2026-09-28T17:30:00Z","v":1787,"vw":321.607846},{"c":321.195,"h":321.38,"l":320.61,"n":168,"o":321.38,"t":"2026-09-28T17:45:00Z","v":1509,"vw":321.122173},{"c":322.13,"h":322.21,"l":320.5301,"n":195,"o":320.75,"t":"2026-09-28T18:00:00Z","v":2532,"vw":321.479286},{"c":321.38,"h":322.12,"l":320.75,"n":277,"o":322.12,"t":"2026-09-28T18:15:00Z","v":2977,"vw":321.21058},{"c":321.19,"h":322.05,"l":320.88,"n":222,"o":321.42,"t":"2026-09-28T18:30:00Z","v":3578,"vw":321.292225},{"c":323.03,"h":323.64,"l":320.75,"n":363,"o":321.11,"t":"2026-09-28T18:45:00Z","v":6122,"vw":321.547093},{"c":322.12,"h":322.885,"l":320.32,"n":141,"o":322.43,"t":"2026-09-28T19:00:00Z","v":1579,"vw":321.645642},{"c":320.68,"h":322.01,"l":320.55,"n":317,"o":321.15,"t":"2026-09-28T19:15:00Z","v":3044,"vw":321.169443},{"c":320.935,"h":321.73,"l":320.66,"n":320,"o":321.25,"t":"2026-09-28T19:30:00Z","v":3454,"vw":320.982449},{"c":322.09,"h":323.72,"l":321.13,"n":1710,"o":321.22,"t":"2026-09-28T19:45:00Z","v":21807,"vw":322.002798},{"c":322.09,"h":322.09,"l":322.09,"n":33,"o":322.09,"t":"2026-09-28T20:00:00Z","v":26674,"vw":322.09},{"c":316,"h":316,"l":316,"n":2,"o":316,"t":"2026-09-28T20:30:00Z","v":60,"vw":316},{"c":321.066,"h":321.066,"l":321.066,"n":1,"o":321.066,"t":"2026-09-28T23:45:00Z","v":50,"vw":321.066},{"c":322.7,"h":322.7,"l":322.7,"n":3,"o":322.7,"t":"2026-09-29T11:00:00Z","v":101,"vw":322.7},{"c":324.32,"h":324.32,"l":324.32,"n":1,"o":324.32,"t":"2026-09-29T12:00:00Z","v":40,"vw":324.32},{"c":333.09,"h":334.94,"l":324.645,"n":426,"o":328.3,"t":"2026-09-29T13:30:00Z","v":15479,"vw":330.790508},{"c":327.99,"h":332.24,"l":327.07,"n":171,"o":332.24,"t":"2026-09-29T13:45:00Z","v":2427,"vw":330.122542},{"c":328.0325,"h":328.21,"l":325.74,"n":310,"o":327.655,"t":"2026-09-29T14:00:00Z","v":5516,"vw":326.8191},{"c":327.805,"h":328.8798,"l":327.33,"n":142,"o":327.895,"t":"2026-09-29T14:15:00Z","v":3490,"vw":327.909283},{"c":327.6025,"h":328.56,"l":325.61,"n":479,"o":327.82,"t":"2026-09-29T14:30:00Z","v":12273,"vw":326.848307},{"c":326.4475,"h":326.895,"l":325.71,"n":145,"o":326.895,"t":"2026-09-29T14:45:00Z","v":1503,"vw":326.333507},{"c":324.41,"h":326.72,"l":324.41,"n":281,"o":326.72,"t":"2026-09-29T15:00:00Z","v":5794,"vw":325.894883},{"c":322.49,"h":324.54,"l":322.49,"n":207,"o":324.54,"t":"2026-09-29T15:15:00Z","v":2527,"vw":323.664462},{"c":322.42,"h":322.8,"l":321.43,"n":100,"o":322.03,"t":"2026-09-29T15:30:00Z","v":1123,"vw":322.187454},{"c":322.85,"h":323.215,"l":321.83,"n":175,"o":321.83,"t":"2026-09-29T15:45:00Z","v":2233,"vw":322.731008},{"c":322.02,"h":322.96,"l":321.99,"n":199,"o":322.3,"t":"2026-09-29T16:00:00Z","v":2876,"vw":322.302532},{"c":323.06,"h":323.06,"l":321.99,"n":132,"o":321.99,"t":"2026-09-29T16:15:00Z","v":1424,"vw":322.588154},{"c":323.32,"h":323.76,"l":322.72,"n":63,"o":323.17,"t":"2026-09-29T16:30:00Z","v":787,"vw":323.254664},{"c":323.51,"h":323.77,"l":322.83,"n":134,"o":323.315,"t":"2026-09-29T16:45:00Z","v":1490,"vw":323.191212},{"c":323.67,"h":324.33,"l":322.93,"n":223,"o":322.96,"t":"2026-09-29T17:00:00Z","v":3325,"vw":323.504811},{"c":322.53,"h":324.06,"l":322.53,"n":124,"o":324.06,"t":"2026-09-29T17:15:00Z","v":1552,"vw":323.255417},{"c":323.565,"h":323.65,"l":322.905,"n":115,"o":322.905,"t":"2026-09-29T17:30:00Z","v":1026,"vw":323.266296},{"c":322.225,"h":324.33,"l":322,"n":238,"o":324.11,"t":"2026-09-29T17:45:00Z","v":4260,"vw":323.775231},{"c":322.3851,"h":323.63,"l":322.12,"n":199,"o":322.45,"t":"2026-09-29T18:00:00Z","v":2985,"vw":322.888462},{"c":322.515,"h":323.02,"l":322.27,"n":159,"o":322.82,"t":"2026-09-29T18:15:00Z","v":2162,"vw":322.614668},{"c":323.37,"h":323.67,"l":322.32,"n":352,"o":322.99,"t":"2026-09-29T18:30:00Z","v":3104,"vw":322.926011},{"c":323.9,"h":324.175,"l":322.79,"n":335,"o":323.54,"t":"2026-09-29T18:45:00Z","v":3420,"vw":323.501157},{"c":322.87,"h":323.965,"l":322.87,"n":210,"o":323.965,"t":"2026-09-29T19:00:00Z","v":2415,"vw":323.416105},{"c":323.35,"h":323.35,"l":322.52,"n":426,"o":323.325,"t":"2026-09-29T19:15:00Z","v":4425,"vw":323.003757},{"c":323.25,"h":323.86,"l":322.38,"n":514,"o":323.46,"t":"2026-09-29T19:30:00Z","v":6490,"vw":322.956291},{"c":324.47,"h":324.86,"l":323.25,"n":1679,"o":323.435,"t":"2026-09-29T19:45:00Z","v":22297,"vw":324.202672},{"c":324.44,"h":324.44,"l":324.44,"n":27,"o":324.44,"t":"2026-09-29T20:00:00Z","v":36050,"vw":324.44},{"c":325.5,"h":325.5,"l":325.5,"n":2,"o":325.5,"t":"2026-09-30T09:00:00Z","v":1000,"vw":325.5},{"c":320.46,"h":331.99,"l":319.315,"n":362,"o":331.99,"t":"2026-09-30T13:30:00Z","v":8458,"vw":324.171165},{"c":324.5,"h":324.5,"l":320.75,"n":361,"o":322.05,"t":"2026-09-30T13:45:00Z","v":8471,"vw":322.660609},{"c":321.095,"h":323.59,"l":319.82,"n":301,"o":323.59,"t":"2026-09-30T14:00:00Z","v":4127,"vw":322.040036},{"c":320.89,"h":321.9,"l":320.77,"n":274,"o":321.9,"t":"2026-09-30T14:15:00Z","v":3575,"vw":321.345098},{"c":320.925,"h":321.53,"l":319,"n":342,"o":320.63,"t":"2026-09-30T14:30:00Z","v":6129,"vw":320.414585},{"c":320.175,"h":320.62,"l":319.3225,"n":158,"o":320.49,"t":"2026-09-30T14:45:00Z","v":2477,"vw":319.903302},{"c":320.53,"h":320.69,"l":319.3,"n":229,"o":320.18,"t":"2026-09-30T15:00:00Z","v":3213,"vw":320.256728},{"c":320.21,"h":321.265,"l":318.41,"n":400,"o":320.535,"t":"2026-09-30T15:15:00Z","v":6389,"vw":320.067289},{"c":318.23,"h":321.11,"l":318.23,"n":330,"o":320.27,"t":"2026-09-30T15:30:00Z","v":4097,"vw":319.737577},{"c":320.095,"h":320.23,"l":318,"n":283,"o":318.23,"t":"2026-09-30T15:45:00Z","v":5084,"vw":319.272926},{"c":320.015,"h":320.555,"l":319.6,"n":240,"o":319.61,"t":"2026-09-30T16:00:00Z","v":2613,"vw":320.070324},{"c":320.355,"h":320.57,"l":318.745,"n":147,"o":319.24,"t":"2026-09-30T16:15:00Z","v":2184,"vw":319.5061},{"c":320.85,"h":321.1,"l":320.36,"n":198,"o":320.41,"t":"2026-09-30T16:30:00Z","v":1853,"vw":320.759754},{"c":320.905,"h":320.97,"l":320.05,"n":165,"o":320.76,"t":"2026-09-30T16:45:00Z","v":1745,"vw":320.56972},{"c":320.28,"h":320.88,"l":320.28,"n":72,"o":320.875,"t":"2026-09-30T17:00:00Z","v":1066,"vw":320.46338},{"c":320.455,"h":321.025,"l":320.21,"n":220,"o":320.57,"t":"2026-09-30T17:15:00Z","v":2905,"vw":320.586859},{"c":321.88,"h":322.085,"l":320.44,"n":284,"o":320.45,"t":"2026-09-30T17:30:00Z","v":3354,"vw":321.056932},{"c":321.94,"h":322.56,"l":321.13,"n":187,"o":321.35,"t":"2026-09-30T17:45:00Z","v":1585,"vw":321.720536},{"c":321.2875,"h":321.88,"l":321.2875,"n":110,"o":321.6,"t":"2026-09-30T18:00:00Z","v":830,"vw":321.49675},{"c":321.28,"h":322.27,"l":321.28,"n":253,"o":321.345,"t":"2026-09-30T18:15:00Z","v":3265,"vw":321.779167},{"c":321.93,"h":321.94,"l":321.25,"n":207,"o":321.31,"t":"2026-09-30T18:30:00Z","v":1934,"vw":321.6263},{"c":323.555,"h":324.525,"l":321.59,"n":317,"o":321.935,"t":"2026-09-30T18:45:00Z","v":4762,"vw":322.862582},{"c":322.325,"h":323,"l":321.73,"n":193,"o":323,"t":"2026-09-30T19:00:00Z","v":1538,"vw":322.139623},{"c":320.9325,"h":322.83,"l":320.8925,"n":553,"o":322.425,"t":"2026-09-30T19:15:00Z","v":9623,"vw":321.890709},{"c":323.37,"h":323.37,"l":321.015,"n":677,"o":321.015,"t":"2026-09-30T19:30:00Z","v":10939,"vw":322.450162},{"c":321.12,"h":323.975,"l":320.62,"n":1627,"o":323.1,"t":"2026-09-30T19:45:00Z","v":29882,"vw":322.367633},{"c":321.08,"h":321.08,"l":321.08,"n":42,"o":321.08,"t":"2026-09-30T20:00:00Z","v":58136,"vw":321.08},{"c":321.08,"h":321.08,"l":321.08,"n":1,"o":321.08,"t":"2026-09-30T20:15:00Z","v":18882,"vw":321.08},{"c":321.08,"h":321.08,"l":321.08,"n":1,"o":321.08,"t":"2026-09-30T20:30:00Z","v":40,"vw":321.08},{"c":321.15,"h":321.15,"l":321.15,"n":1,"o":321.15,"t":"2026-09-30T22:45:00Z","v":40,"vw":321.15},{"c":317.99,"h":322.775,"l":317.99,"n":220,"o":321.31,"t":"2026-10-01T13:30:00Z","v":6378,"vw":320.171082},{"c":319.2,"h":320.69,"l":317.46,"n":300,"o":319.05,"t":"2026-10-01T13:45:00Z","v":3141,"vw":318.844291},{"c":316.74,"h":319.56,"l":315.955,"n":322,"o":319.1,"t":"2026-10-01T14:00:00Z","v":9243,"vw":318.438601},{"c":320.13,"h":320.155,"l":316.74,"n":324,"o":316.74,"t":"2026-10-01T14:15:00Z","v":10003,"vw":319.484304},{"c":326.215,"h":327.625,"l":321.1551,"n":269,"o":322.35,"t":"2026-10-01T14:30:00Z","v":4427,"vw":325.288618},{"c":327.37,"h":328.82,"l":326.72,"n":237,"o":327.37,"t":"2026-10-01T14:45:00Z","v":3008,"vw":327.78073},{"c":324.18,"h":328.205,"l":323.79,"n":217,"o":328.205,"t":"2026-10-01T15:00:00Z","v":3946,"vw":325.877631},{"c":326.0501,"h":327.43,"l":326.05,"n":129,"o":326.05,"t":"2026-10-01T15:15:00Z","v":1158,"vw":326.440429},{"c":327.9,"h":327.9,"l":325.56,"n":157,"o":326.52,"t":"2026-10-01T15:30:00Z","v":2690,"vw":327.021864},{"c":328.965,"h":329.48,"l":325.8676,"n":165,"o":326.15,"t":"2026-10-01T15:45:00Z","v":2187,"vw":327.2902},{"c":328.1,"h":330.63,"l":328.1,"n":191,"o":329.1,"t":"2026-10-01T16:00:00Z","v":2395,"vw":329.531644},{"c":329.53,"h":329.53,"l":328.32,"n":71,"o":328.32,"t":"2026-10-01T16:15:00Z","v":605,"vw":328.950588},{"c":328.895,"h":330.56,"l":328.62,"n":134,"o":330.05,"t":"2026-10-01T16:30:00Z","v":1427,"vw":329.510554},{"c":327.16,"h":328.895,"l":326.325,"n":234,"o":328.895,"t":"2026-10-01T16:45:00Z","v":2726,"vw":327.465397},{"c":327.57,"h":327.865,"l":326.695,"n":183,"o":326.7,"t":"2026-10-01T17:00:00Z","v":2307,"vw":327.37272},{"c":329.515,"h":329.635,"l":327.575,"n":196,"o":327.575,"t":"2026-10-01T17:15:00Z","v":3136,"vw":328.923419},{"c":329.49,"h":331.62,"l":328.3525,"n":291,"o":329.685,"t":"2026-10-01T17:30:00Z","v":4296,"vw":329.324491},{"c":328.13,"h":329.855,"l":328.13,"n":223,"o":329.855,"t":"2026-10-01T17:45:00Z","v":2841,"vw":328.976912},{"c":327.975,"h":328.4,"l":326.66,"n":245,"o":328.13,"t":"2026-10-01T18:00:00Z","v":6975,"vw":327.461749},{"c":327.87,"h":329.095,"l":327.87,"n":267,"o":328.91,"t":"2026-10-01T18:15:00Z","v":3426,"vw":328.505159},{"c":327.4,"h":329.18,"l":327.09,"n":250,"o":327.81,"t":"2026-10-01T18:30:00Z","v":4069,"vw":327.968605},{"c":327.22,"h":327.66,"l":326.685,"n":276,"o":327.255,"t":"2026-10-01T18:45:00Z","v":3366,"vw":327.352658},{"c":327.7,"h":328.48,"l":326.76,"n":215,"o":327.28,"t":"2026-10-01T19:00:00Z","v":2538,"vw":327.581267},{"c":326.08,"h":328.21,"l":325.06,"n":602,"o":327.76,"t":"2026-10-01T19:15:00Z","v":9964,"vw":326.960926},{"c":326.995,"h":327.45,"l":325.67,"n":493,"o":326.24,"t":"2026-10-01T19:30:00Z","v":6920,"vw":326.83757},{"c":329.86,"h":330.58,"l":326.74,"n":1776,"o":326.74,"t":"2026-10-01T19:45:00Z","v":33764,"vw":328.859609},{"c":330.16,"h":330.16,"l":330.16,"n":35,"o":330.16,"t":"2026-10-01T20:00:00Z","v":26830,"vw":330.16},{"c":330,"h":330,"l":330,"n":1,"o":330,"t":"2026-10-01T22:45:00Z","v":100,"vw":330},{"c":336.38,"h":337.37,"l":336.38,"n":3,"o":337.37,"t":"2026-10-02T12:00:00Z","v":150,"vw":337.035541},{"c":338,"h":338,"l":338,"n":1,"o":338,"t":"2026-10-02T12:30:00Z","v":50,"vw":338},{"c":339.35,"h":343.43,"l":337.18,"n":392,"o":338.86,"t":"2026-10-02T13:30:00Z","v":10063,"vw":339.640997},{"c":338.275,"h":340.7,"l":336.11,"n":245,"o":340.7,"t":"2026-10-02T13:45:00Z","v":3600,"vw":338.676847},{"c":337.01,"h":338.7599,"l":336.515,"n":381,"o":337.72,"t":"2026-10-02T14:00:00Z","v":4820,"vw":337.63856},{"c":338.23,"h":338.23,"l":335.5,"n":336,"o":336.315,"t":"2026-10-02T14:15:00Z","v":5003,"vw":337.240421},{"c":339,"h":339.83,"l":337.4,"n":176,"o":339.83,"t":"2026-10-02T14:30:00Z","v":3897,"vw":338.808164},{"c":341.305,"h":341.575,"l":338.8075,"n":307,"o":338.8075,"t":"2026-10-02T14:45:00Z","v":3998,"vw":340.160214},{"c":340.24,"h":341.85,"l":339.26,"n":256,"o":341.845,"t":"2026-10-02T15:00:00Z","v":3586,"vw":340.403855},{"c":340.59,"h":340.68,"l":338.62,"n":297,"o":339.4401,"t":"2026-10-02T15:15:00Z","v":3995,"vw":339.782273},{"c":340.87,"h":340.87,"l":340.465,"n":97,"o":340.475,"t":"2026-10-02T15:30:00Z","v":983,"vw":340.649858},{"c":340.685,"h":341.39,"l":340.685,"n":119,"o":341.1,"t":"2026-10-02T15:45:00Z","v":1490,"vw":341.180538},{"c":340.09,"h":340.67,"l":339.4302,"n":182,"o":340.67,"t":"2026-10-02T16:00:00Z","v":1949,"vw":340.052253},{"c":340.275,"h":340.28,"l":339.74,"n":187,"o":339.92,"t":"2026-10-02T16:15:00Z","v":2568,"vw":340.067493},{"c":339.325,"h":340.19,"l":339.15,"n":136,"o":340.18,"t":"2026-10-02T16:30:00Z","v":1573,"vw":339.619855},{"c":340.02,"h":340.42,"l":339.39,"n":187,"o":339.59,"t":"2026-10-02T16:45:00Z","v":2280,"vw":339.993276},{"c":339.19,"h":340.14,"l":339.19,"n":152,"o":339.91,"t":"2026-10-02T17:00:00Z","v":1774,"vw":339.562454},{"c":338.615,"h":339.82,"l":338.16,"n":120,"o":339.4,"t":"2026-10-02T17:15:00Z","v":1752,"vw":339.160357},{"c":338.51,"h":339.36,"l":337.86,"n":137,"o":338.515,"t":"2026-10-02T17:30:00Z","v":1750,"vw":338.577208},{"c":339.1,"h":339.625,"l":338.15,"n":162,"o":338.15,"t":"2026-10-02T17:45:00Z","v":1655,"vw":339.018287},{"c":339.49,"h":339.71,"l":338.4871,"n":158,"o":339.185,"t":"2026-10-02T18:00:00Z","v":1780,"vw":339.212551},{"c":340.31,"h":341.16,"l":339.44,"n":360,"o":339.55,"t":"2026-10-02T18:15:00Z","v":5753,"vw":340.083271},{"c":339.125,"h":340.72,"l":339.125,"n":257,"o":340.2975,"t":"2026-10-02T18:30:00Z","v":2935,"vw":340.178584},{"c":340.47,"h":340.48,"l":339.05,"n":323,"o":339.25,"t":"2026-10-02T18:45:00Z","v":3159,"vw":339.4333},{"c":340.575,"h":341.1,"l":339.73,"n":275,"o":340.12,"t":"2026-10-02T19:00:00Z","v":4746,"vw":340.468211},{"c":341.46,"h":341.5,"l":340.3401,"n":420,"o":341.22,"t":"2026-10-02T19:15:00Z","v":4537,"vw":340.959888},{"c":339.755,"h":341.79,"l":339.17,"n":785,"o":341.155,"t":"2026-10-02T19:30:00Z","v":13332,"vw":340.474788},{"c":338.5,"h":340.97,"l":338.4,"n":2175,"o":339.75,"t":"2026-10-02T19:45:00Z","v":44108,"vw":339.260919},{"c":339.34,"h":339.34,"l":339.34,"n":25,"o":339.34,"t":"2026-10-02T20:00:00Z","v":51232,"vw":339.34},{"c":339.34,"h":339.34,"l":339.34,"n":1,"o":339.34,"t":"2026-10-02T20:30:00Z","v":40,"vw":339.34},{"c":340,"h":340,"l":338.9,"n":36,"o":338.9,"t":"2026-10-02T23:15:00Z","v":333,"vw":339.446541},{"c":342.99,"h":342.99,"l":342.99,"n":2,"o":342.99,"t":"2026-10-05T11:00:00Z","v":50,"vw":342.99},{"c":340.72,"h":340.72,"l":340.72,"n":4,"o":340.72,"t":"2026-10-05T11:30:00Z","v":97,"vw":340.72},{"c":338.81,"h":339.3,"l":337.5,"n":17,"o":339.3,"t":"2026-10-05T12:45:00Z","v":431,"vw":338.54376},{"c":334.82,"h":342.59,"l":334.82,"n":228,"o":336.5,"t":"2026-10-05T13:30:00Z","v":3897,"vw":340.113534},{"c":335.82,"h":335.82,"l":331.435,"n":288,"o":334.92,"t":"2026-10-05T13:45:00Z","v":5016,"vw":334.097094},{"c":339.155,"h":339.395,"l":335.655,"n":242,"o":335.655,"t":"2026-10-05T14:00:00Z","v":3819,"vw":337.649307},{"c":341.095,"h":342.8885,"l":339.9125,"n":281,"o":340.28,"t":"2026-10-05T14:15:00Z","v":5256,"vw":341.381126},{"c":341.12,"h":342.55,"l":339.55,"n":329,"o":341.06,"t":"2026-10-05T14:30:00Z","v":3893,"vw":340.961675},{"c":342.23,"h":342.78,"l":340.975,"n":363,"o":342.1,"t":"2026-10-05T14:45:00Z","v":5169,"vw":341.725659},{"c":340.97,"h":342.35,"l":340.395,"n":317,"o":342.345,"t":"2026-10-05T15:00:00Z","v":4271,"vw":341.311411},{"c":339.595,"h":340.79,"l":339.595,"n":220,"o":340.68,"t":"2026-10-05T15:15:00Z","v":3242,"vw":340.12494},{"c":340.26,"h":340.26,"l":339.3,"n":192,"o":339.425,"t":"2026-10-05T15:30:00Z","v":5621,"vw":339.565076},{"c":339.135,"h":340.09,"l":338.79,"n":249,"o":339.9501,"t":"2026-10-05T15:45:00Z","v":3075,"vw":339.741374},{"c":337.985,"h":339.48,"l":337.56,"n":316,"o":339.12,"t":"2026-10-05T16:00:00Z","v":6816,"vw":338.597961},{"c":340.14,"h":340.14,"l":338.02,"n":162,"o":338.09,"t":"2026-10-05T16:15:00Z","v":1969,"vw":338.961224},{"c":339.545,"h":340.225,"l":339.355,"n":128,"o":339.37,"t":"2026-10-05T16:30:00Z","v":1127,"vw":339.749614},{"c":337.9725,"h":340.09,"l":337.96,"n":231,"o":339.595,"t":"2026-10-05T16:45:00Z","v":3000,"vw":339.018132},{"c":336.965,"h":338.23,"l":336.965,"n":212,"o":337.93,"t":"2026-10-05T17:00:00Z","v":3399,"vw":337.726307},{"c":336.82,"h":336.82,"l":335.7908,"n":260,"o":336.62,"t":"2026-10-05T17:15:00Z","v":4306,"vw":336.112154},{"c":337.79,"h":337.9,"l":336.665,"n":276,"o":336.795,"t":"2026-10-05T17:30:00Z","v":4948,"vw":337.0872},{"c":338.2325,"h":338.34,"l":337.57,"n":289,"o":338.18,"t":"2026-10-05T17:45:00Z","v":5065,"vw":337.944106},{"c":336.8925,"h":338.56,"l":336.8925,"n":447,"o":338.56,"t":"2026-10-05T18:00:00Z","v":4348,"vw":337.726867},{"c":336.765,"h":336.98,"l":336.575,"n":150,"o":336.69,"t":"2026-10-05T18:15:00Z","v":1586,"vw":336.735018},{"c":336.56,"h":336.795,"l":336.25,"n":175,"o":336.79,"t":"2026-10-05T18:30:00Z","v":1831,"vw":336.609386},{"c":337.085,"h":337.085,"l":336.12,"n":269,"o":336.81,"t":"2026-10-05T18:45:00Z","v":2764,"vw":336.542972},{"c":339.215,"h":339.42,"l":336.89,"n":482,"o":337.15,"t":"2026-10-05T19:00:00Z","v":6655,"vw":338.283764},{"c":339.52,"h":339.97,"l":339.375,"n":537,"o":339.61,"t":"2026-10-05T19:15:00Z","v":5865,"vw":339.662702},{"c":341.42,"h":341.86,"l":339.57,"n":881,"o":339.7475,"t":"2026-10-05T19:30:00Z","v":11106,"vw":340.959869},{"c":339.785,"h":341.9,"l":339.584,"n":2436,"o":341.425,"t":"2026-10-05T19:45:00Z","v":39883,"vw":340.774396},{"c":339.62,"h":339.62,"l":339.62,"n":35,"o":339.62,"t":"2026-10-05T20:00:00Z","v":141948,"vw":339.62},{"c":343,"h":343,"l":343,"n":3,"o":343,"t":"2026-10-06T11:00:00Z","v":49,"vw":343},{"c":338.5828,"h":338.5828,"l":338.5828,"n":1,"o":338.5828,"t":"2026-10-06T12:45:00Z","v":50,"vw":338.5828},{"c":343.41,"h":347.61,"l":340.65,"n":438,"o":342.99,"t":"2026-10-06T13:30:00Z","v":8603,"vw":344.129705},{"c":346.35,"h":347.15,"l":342.71,"n":444,"o":342.85,"t":"2026-10-06T13:45:00Z","v":6986,"vw":345.607415},{"c":347.515,"h":349.32,"l":346.66,"n":489,"o":346.66,"t":"2026-10-06T14:00:00Z","v":9159,"vw":348.339076},{"c":344.055,"h":346.76,"l":343.96,"n":335,"o":346.76,"t":"2026-10-06T14:15:00Z","v":5192,"vw":345.548006},{"c":342.72,"h":344.93,"l":342.43,"n":341,"o":344.2,"t":"2026-10-06T14:30:00Z","v":5172,"vw":343.848281},{"c":345.175,"h":345.175,"l":342.9,"n":186,"o":343.77,"t":"2026-10-06T14:45:00Z","v":2388,"vw":344.078402},{"c":348.5,"h":348.57,"l":344.725,"n":411,"o":344.725,"t":"2026-10-06T15:00:00Z","v":8498,"vw":346.444446},{"c":346.79,"h":348.56,"l":345.78,"n":449,"o":348.56,"t":"2026-10-06T15:15:00Z","v":9522,"vw":347.252386},{"c":345.47,"h":345.9589,"l":344.39,"n":313,"o":345.87,"t":"2026-10-06T15:30:00Z","v":4604,"vw":345.204669},{"c":344.96,"h":346.9348,"l":344.96,"n":81,"o":345.85,"t":"2026-10-06T15:45:00Z","v":734,"vw":345.929878},{"c":345.28,"h":346.955,"l":344.75,"n":320,"o":345.33,"t":"2026-10-06T16:00:00Z","v":5663,"vw":345.8742},{"c":344.61,"h":345.96,"l":343.4113,"n":483,"o":345.285,"t":"2026-10-06T16:15:00Z","v":8743,"vw":344.295722},{"c":347.7734,"h":347.7734,"l":343.95,"n":335,"o":344.24,"t":"2026-10-06T16:30:00Z","v":6256,"vw":345.381623},{"c":349.9,"h":350,"l":347.695,"n":442,"o":348.76,"t":"2026-10-06T16:45:00Z","v":8232,"vw":349.355769},{"c":350.73,"h":350.99,"l":348.85,"n":328,"o":349.77,"t":"2026-10-06T17:00:00Z","v":5134,"vw":349.672103},{"c":349.495,"h":351,"l":349.4575,"n":315,"o":350.71,"t":"2026-10-06T17:15:00Z","v":4366,"vw":350.313465},{"c":349.34,"h":350.01,"l":348.895,"n":260,"o":349.0452,"t":"2026-10-06T17:30:00Z","v":4309,"vw":349.408879},{"c":346.65,"h":349.65,"l":346.65,"n":428,"o":349.52,"t":"2026-10-06T17:45:00Z","v":13205,"vw":348.993652},{"c":341.31,"h":346.71,"l":341.305,"n":340,"o":346.56,"t":"2026-10-06T18:00:00Z","v":7384,"vw":344.0753},{"c":341.97,"h":342.4,"l":340.54,"n":365,"o":341.14,"t":"2026-10-06T18:15:00Z","v":6662,"vw":341.635074},{"c":341.17,"h":342.07,"l":339.755,"n":491,"o":341.33,"t":"2026-10-06T18:30:00Z","v":10995,"vw":340.865644},{"c":342.61,"h":344.765,"l":341.4,"n":339,"o":341.4,"t":"2026-10-06T18:45:00Z","v":5069,"vw":342.763399},{"c":341.72,"h":342.19,"l":341,"n":277,"o":342.19,"t":"2026-10-06T19:00:00Z","v":3705,"vw":341.727797},{"c":341.22,"h":342.43,"l":341.085,"n":367,"o":342.16,"t":"2026-10-06T19:15:00Z","v":4477,"vw":341.71907},{"c":340.73,"h":342.5,"l":340.73,"n":718,"o":341.22,"t":"2026-10-06T19:30:00Z","v":10956,"vw":341.70985},{"c":341.8275,"h":342.33,"l":339.54,"n":1803,"o":340.97,"t":"2026-10-06T19:45:00Z","v":41265,"vw":340.913572},{"c":341.845,"h":341.845,"l":341.845,"n":30,"o":341.845,"t":"2026-10-06T20:00:00Z","v":45510,"vw":341.845},{"c":339.01,"h":339.01,"l":339,"n":22,"o":339,"t":"2026-10-07T09:30:00Z","v":1231,"vw":339.000842},{"c":339.01,"h":340,"l":339.01,"n":34,"o":340,"t":"2026-10-07T09:45:00Z","v":240,"vw":339.58973},{"c":336,"h":336,"l":336,"n":5,"o":336,"t":"2026-10-07T11:00:00Z","v":86,"vw":336},{"c":333.44,"h":334.5,"l":324,"n":266,"o":332.55,"t":"2026-10-07T13:30:00Z","v":4653,"vw":331.506935},{"c":322.54,"h":332.54,"l":322,"n":406,"o":332.54,"t":"2026-10-07T13:45:00Z","v":8037,"vw":325.46313},{"c":315.725,"h":322.54,"l":315.13,"n":549,"o":322.54,"t":"2026-10-07T14:00:00Z","v":8443,"vw":318.736151},{"c":309.4601,"h":315.72,"l":307.62,"n":1005,"o":315.72,"t":"2026-10-07T14:15:00Z","v":19983,"vw":311.237146},{"c":307.01,"h":310.26,"l":307.005,"n":1026,"o":309.3302,"t":"2026-10-07T14:30:00Z","v":18754,"vw":308.546366},{"c":311.51,"h":311.51,"l":304.06,"n":785,"o":307.01,"t":"2026-10-07T14:45:00Z","v":13159,"vw":307.059291},{"c":311,"h":312.54,"l":309.17,"n":503,"o":312.54,"t":"2026-10-07T15:00:00Z","v":8634,"vw":310.992726},{"c":309.13,"h":310.94,"l":308.18,"n":467,"o":309.97,"t":"2026-10-07T15:15:00Z","v":7177,"vw":309.249382},{"c":307.805,"h":309.91,"l":306.17,"n":610,"o":308.76,"t":"2026-10-07T15:30:00Z","v":12199,"vw":308.153291},{"c":306.655,"h":308.68,"l":306.655,"n":371,"o":307.95,"t":"2026-10-07T15:45:00Z","v":6749,"vw":307.426414},{"c":306.635,"h":308.12,"l":304.99,"n":655,"o":306.33,"t":"2026-10-07T16:00:00Z","v":10609,"vw":306.27812},{"c":305.24,"h":307.1599,"l":304.55,"n":491,"o":306.5,"t":"2026-10-07T16:15:00Z","v":9609,"vw":305.380344},{"c":302.6475,"h":306.64,"l":302.16,"n":740,"o":305.7,"t":"2026-10-07T16:30:00Z","v":18329,"vw":304.395571},{"c":303.76,"h":304.94,"l":303.04,"n":402,"o":303.04,"t":"2026-10-07T16:45:00Z","v":5812,"vw":303.98095},{"c":305.37,"h":305.69,"l":303.7,"n":428,"o":303.89,"t":"2026-10-07T17:00:00Z","v":6600,"vw":304.637673},{"c":308.205,"h":308.52,"l":305.0003,"n":667,"o":305.39,"t":"2026-10-07T17:15:00Z","v":14645,"vw":307.244024},{"c":307.29,"h":308.205,"l":306.47,"n":491,"o":308.205,"t":"2026-10-07T17:30:00Z","v":8852,"vw":307.421067},{"c":305.915,"h":307.135,"l":305.53,"n":381,"o":307.135,"t":"2026-10-07T17:45:00Z","v":9768,"vw":306.1603},{"c":305,"h":307.41,"l":304.74,"n":416,"o":305.92,"t":"2026-10-07T18:00:00Z","v":6484,"vw":306.073308},{"c":304.4963,"h":306.04,"l":304.05,"n":565,"o":305.04,"t":"2026-10-07T18:15:00Z","v":11181,"vw":304.85184},{"c":304.82,"h":305.94,"l":303.945,"n":501,"o":304.32,"t":"2026-10-07T18:30:00Z","v":8479,"vw":304.787735},{"c":306.27,"h":307.1,"l":304.57,"n":550,"o":304.73,"t":"2026-10-07T18:45:00Z","v":10559,"vw":305.566326},{"c":307.805,"h":308.24,"l":305.86,"n":690,"o":306.675,"t":"2026-10-07T19:00:00Z","v":11428,"vw":306.955618},{"c":307.7125,"h":308.31,"l":306.55,"n":728,"o":307.5,"t":"2026-10-07T19:15:00Z","v":14960,"vw":307.596498},{"c":308.185,"h":308.82,"l":307.065,"n":1083,"o":307.675,"t":"2026-10-07T19:30:00Z","v":19624,"vw":307.847178},{"c":308.51,"h":310.218,"l":307.36,"n":2672,"o":308.15,"t":"2026-10-07T19:45:00Z","v":52599,"vw":308.736358},{"c":310,"h":310,"l":308.83,"n":24,"o":308.83,"t":"2026-10-07T20:00:00Z","v":43561,"vw":308.832158},{"c":308.83,"h":308.83,"l":308.83,"n":4,"o":308.83,"t":"2026-10-07T20:15:00Z","v":39110,"vw":308.83},{"c":309.0461,"h":309.0461,"l":309.0461,"n":1,"o":309.0461,"t":"2026-10-07T21:15:00Z","v":100,"vw":309.0461},{"c":308.97,"h":308.97,"l":308.27,"n":14,"o":308.34,"t":"2026-10-07T22:15:00Z","v":446,"vw":308.410679},{"c":309,"h":309,"l":309,"n":1,"o":309,"t":"2026-10-07T22:45:00Z","v":111,"vw":309},{"c":310.3,"h":311.2,"l":310.3,"n":3,"o":311.19,"t":"2026-10-07T23:45:00Z","v":180,"vw":310.947222},{"c":303.19,"h":304.07,"l":303.19,"n":7,"o":304.07,"t":"2026-10-08T08:45:00Z","v":238,"vw":303.530556},{"c":306.01,"h":306.01,"l":306.01,"n":9,"o":306.01,"t":"2026-10-08T10:00:00Z","v":206,"vw":306.01},{"c":303.13,"h":303.13,"l":303.13,"n":1,"o":303.13,"t":"2026-10-08T10:30:00Z","v":70,"vw":303.13},{"c":303.13,"h":303.13,"l":303.13,"n":4,"o":303.13,"t":"2026-10-08T10:45:00Z","v":141,"vw":303.13},{"c":301,"h":301,"l":301,"n":10,"o":301,"t":"2026-10-08T11:00:00Z","v":112,"vw":301},{"c":301.8533,"h":305.09,"l":301.8533,"n":3,"o":305.09,"t":"2026-10-08T11:15:00Z","v":260,"vw":302.50064},{"c":303,"h":303,"l":303,"n":33,"o":303,"t":"2026-10-08T12:15:00Z","v":251,"vw":303},{"c":304.51,"h":304.51,"l":304.51,"n":15,"o":304.51,"t":"2026-10-08T13:00:00Z","v":352,"vw":304.51},{"c":304.47,"h":304.47,"l":304.47,"n":1,"o":304.47,"t":"2026-10-08T13:15:00Z","v":160,"vw":304.47},{"c":305.7,"h":305.7,"l":303.04,"n":243,"o":303.74,"t":"2026-10-08T13:30:00Z","v":5760,"vw":304.633824},{"c":306.05,"h":307.75,"l":306.04,"n":85,"o":306.3,"t":"2026-10-08T13:45:00Z","v":1367,"vw":306.978524},{"c":310.5,"h":310.5,"l":305.53,"n":446,"o":305.6,"t":"2026-10-08T14:00:00Z","v":5594,"vw":308.362746},{"c":309.275,"h":310.44,"l":307.8017,"n":275,"o":307.8017,"t":"2026-10-08T14:15:00Z","v":5615,"vw":309.348095},{"c":309.01,"h":310.3,"l":308.2926,"n":139,"o":308.79,"t":"2026-10-08T14:30:00Z","v":3150,"vw":308.93219},{"c":304.78,"h":308.51,"l":304.03,"n":360,"o":308.51,"t":"2026-10-08T14:45:00Z","v":5053,"vw":305.815426},{"c":302.52,"h":304.93,"l":302.5,"n":415,"o":304.36,"t":"2026-10-08T15:00:00Z","v":7278,"vw":303.719804},{"c":301.2,"h":302.65,"l":301.2,"n":378,"o":302,"t":"2026-10-08T15:15:00Z","v":8248,"vw":301.781267},{"c":301.895,"h":302.23,"l":299.38,"n":800,"o":301.21,"t":"2026-10-08T15:30:00Z","v":13166,"vw":300.917411},{"c":303.91,"h":304.06,"l":300.995,"n":399,"o":301.5201,"t":"2026-10-08T15:45:00Z","v":9151,"vw":302.453763},{"c":303.89,"h":304.61,"l":303.37,"n":243,"o":303.53,"t":"2026-10-08T16:00:00Z","v":3153,"vw":303.956823},{"c":304.25,"h":307.25,"l":303.89,"n":500,"o":303.89,"t":"2026-10-08T16:15:00Z","v":9406,"vw":305.553295},{"c":303.22,"h":305.05,"l":303.22,"n":305,"o":304.675,"t":"2026-10-08T16:30:00Z","v":4037,"vw":304.482486},{"c":299.26,"h":303.21,"l":298.01,"n":1176,"o":303.21,"t":"2026-10-08T16:45:00Z","v":26345,"vw":299.914224},{"c":298.23,"h":299.44,"l":295.89,"n":953,"o":299.375,"t":"2026-10-08T17:00:00Z","v":13390,"vw":297.885631},{"c":294.74,"h":298.99,"l":293.56,"n":784,"o":298.99,"t":"2026-10-08T17:15:00Z","v":13931,"vw":295.754896},{"c":296.03,"h":296.045,"l":293.41,"n":669,"o":295.075,"t":"2026-10-08T17:30:00Z","v":15298,"vw":294.980003},{"c":299.45,"h":299.45,"l":295.565,"n":555,"o":295.83,"t":"2026-10-08T17:45:00Z","v":10754,"vw":297.512518},{"c":300.44,"h":300.44,"l":297.365,"n":487,"o":299.135,"t":"2026-10-08T18:00:00Z","v":8268,"vw":299.001394},{"c":301.99,"h":302.72,"l":300.0401,"n":232,"o":300.34,"t":"2026-10-08T18:15:00Z","v":3757,"vw":301.163739},{"c":301.36,"h":302.29,"l":301,"n":517,"o":302,"t":"2026-10-08T18:30:00Z","v":6579,"vw":301.696199},{"c":300.94,"h":301.14,"l":300.33,"n":292,"o":300.94,"t":"2026-10-08T18:45:00Z","v":3795,"vw":300.833572},{"c":300.15,"h":300.67,"l":299.49,"n":759,"o":300.59,"t":"2026-10-08T19:00:00Z","v":12455,"vw":299.976595},{"c":300.515,"h":301.78,"l":299.91,"n":665,"o":300.47,"t":"2026-10-08T19:15:00Z","v":9104,"vw":300.737483},{"c":299.205,"h":300.565,"l":298.17,"n":1116,"o":300.565,"t":"2026-10-08T19:30:00Z","v":13360,"vw":298.942158},{"c":300.95,"h":301.31,"l":299.38,"n":2515,"o":299.38,"t":"2026-10-08T19:45:00Z","v":38316,"vw":300.343451},{"c":300.43,"h":300.43,"l":300.43,"n":21,"o":300.43,"t":"2026-10-08T20:00:00Z","v":35092,"vw":300.43},{"c":300.43,"h":300.43,"l":300.43,"n":1,"o":300.43,"t":"2026-10-08T20:15:00Z","v":75607,"vw":300.43},{"c":300.43,"h":300.43,"l":300.43,"n":2,"o":300.43,"t":"2026-10-08T20:30:00Z","v":41,"vw":300.43},{"c":300.49,"h":300.49,"l":300.49,"n":1,"o":300.49,"t":"2026-10-08T21:00:00Z","v":45,"vw":300.49},{"c":305,"h":305,"l":305,"n":3,"o":305,"t":"2026-10-09T11:00:00Z","v":73,"vw":305},{"c":305.06,"h":305.06,"l":305.06,"n":3,"o":305.06,"t":"2026-10-09T11:15:00Z","v":80,"vw":305.06},{"c":305.5,"h":305.5,"l":305.5,"n":2,"o":305.5,"t":"2026-10-09T12:30:00Z","v":81,"vw":305.5},{"c":299.43,"h":308.48,"l":299.39,"n":229,"o":305,"t":"2026-10-09T13:30:00Z","v":5720,"vw":303.816813},{"c":300.98,"h":300.99,"l":297.48,"n":367,"o":297.73,"t":"2026-10-09T13:45:00Z","v":7010,"vw":298.727033},{"c":300.425,"h":301.145,"l":299.425,"n":151,"o":301.135,"t":"2026-10-09T14:00:00Z","v":1845,"vw":300.168767},{"c":300.25,"h":300.89,"l":299.22,"n":397,"o":300,"t":"2026-10-09T14:15:00Z","v":6757,"vw":300.139124},{"c":300.125,"h":302.08,"l":299.24,"n":178,"o":300.55,"t":"2026-10-09T14:30:00Z","v":2661,"vw":300.932229},{"c":301.74,"h":302.74,"l":300.415,"n":257,"o":300.48,"t":"2026-10-09T14:45:00Z","v":3673,"vw":301.5028},{"c":301.25,"h":302.66,"l":300.88,"n":209,"o":302.19,"t":"2026-10-09T15:00:00Z","v":3286,"vw":301.884684},{"c":300.31,"h":301.12,"l":300,"n":231,"o":301.065,"t":"2026-10-09T15:15:00Z","v":3047,"vw":300.52768},{"c":300.06,"h":301.01,"l":300,"n":185,"o":300.56,"t":"2026-10-09T15:30:00Z","v":3111,"vw":300.72981},{"c":300.09,"h":300.15,"l":299.455,"n":88,"o":299.455,"t":"2026-10-09T15:45:00Z","v":958,"vw":300.021229},{"c":299.09,"h":299.51,"l":298.93,"n":167,"o":299.51,"t":"2026-10-09T16:00:00Z","v":3041,"vw":299.137838},{"c":299.23,"h":299.8,"l":298.73,"n":261,"o":299.32,"t":"2026-10-09T16:15:00Z","v":4250,"vw":299.408745},{"c":299.03,"h":299.21,"l":298.835,"n":265,"o":299.21,"t":"2026-10-09T16:30:00Z","v":3757,"vw":298.963298},{"c":298.9,"h":299.6,"l":298.9,"n":277,"o":299.2,"t":"2026-10-09T16:45:00Z","v":4295,"vw":299.322856},{"c":298.44,"h":298.73,"l":298.01,"n":380,"o":298.73,"t":"2026-10-09T17:00:00Z","v":6505,"vw":298.450566},{"c":299.3,"h":299.4329,"l":298.3,"n":176,"o":298.3,"t":"2026-10-09T17:15:00Z","v":2145,"vw":298.837129},{"c":300.85,"h":301,"l":299.59,"n":234,"o":299.59,"t":"2026-10-09T17:30:00Z","v":2812,"vw":300.028913},{"c":300.9,"h":301.78,"l":299.97,"n":375,"o":300.47,"t":"2026-10-09T17:45:00Z","v":5621,"vw":301.146202},{"c":300.695,"h":301.07,"l":300.5561,"n":251,"o":300.845,"t":"2026-10-09T18:00:00Z","v":3966,"vw":300.821679},{"c":300.78,"h":301.14,"l":300.41,"n":234,"o":300.67,"t":"2026-10-09T18:15:00Z","v":4297,"vw":300.736134},{"c":299.25,"h":300.79,"l":299.19,"n":306,"o":300.79,"t":"2026-10-09T18:30:00Z","v":3965,"vw":299.757828},{"c":299.985,"h":300.18,"l":299.16,"n":368,"o":299.16,"t":"2026-10-09T18:45:00Z","v":5932,"vw":299.849137},{"c":299.68,"h":300.28,"l":299.51,"n":377,"o":300.28,"t":"2026-10-09T19:00:00Z","v":4356,"vw":299.809028},{"c":298.395,"h":299.54,"l":298.395,"n":702,"o":299.44,"t":"2026-10-09T19:15:00Z","v":11926,"vw":299.087005},{"c":298.42,"h":298.555,"l":298.11,"n":635,"o":298.395,"t":"2026-10-09T19:30:00Z","v":9436,"vw":298.339151},{"c":297.48,"h":298.52,"l":296.29,"n":1616,"o":298.5,"t":"2026-10-09T19:45:00Z","v":27867,"vw":297.59813},{"c":297.52,"h":297.52,"l":297.52,"n":28,"o":297.52,"t":"2026-10-09T20:00:00Z","v":36019,"vw":297.52},{"c":297.52,"h":297.52,"l":297.52,"n":2,"o":297.52,"t":"2026-10-09T20:15:00Z","v":4688,"vw":297.52},{"c":297,"h":297,"l":297,"n":4,"o":297,"t":"2026-10-09T22:30:00Z","v":69,"vw":297},{"c":298.2712,"h":298.2712,"l":298.2712,"n":1,"o":298.2712,"t":"2026-10-12T08:00:00Z","v":40,"vw":298.2712},{"c":298,"h":298,"l":297,"n":25,"o":297.06,"t":"2026-10-12T08:45:00Z","v":264,"vw":297.371795},{"c":297.5,"h":297.5,"l":297.5,"n":4,"o":297.5,"t":"2026-10-12T09:00:00Z","v":117,"vw":297.5},{"c":295.49,"h":295.49,"l":294,"n":38,"o":294,"t":"2026-10-12T12:45:00Z","v":303,"vw":294.580645},{"c":295.62,"h":296.5,"l":295.51,"n":15,"o":296.5,"t":"2026-10-12T13:00:00Z","v":1039,"vw":296.145389},{"c":295.45,"h":295.45,"l":295.45,"n":5,"o":295.45,"t":"2026-10-12T13:15:00Z","v":113,"vw":295.45},{"c":294.01,"h":296.33,"l":291.5701,"n":332,"o":293.53,"t":"2026-10-12T13:30:00Z","v":8297,"vw":293.204177},{"c":296.4,"h":296.58,"l":294.01,"n":316,"o":294.375,"t":"2026-10-12T13:45:00Z","v":4228,"vw":295.642262},{"c":298.135,"h":298.28,"l":295.22,"n":680,"o":296.4,"t":"2026-10-12T14:00:00Z","v":23871,"vw":296.998807},{"c":295.42,"h":298.77,"l":295.4,"n":409,"o":298.77,"t":"2026-10-12T14:15:00Z","v":7249,"vw":296.387376},{"c":295.95,"h":296.64,"l":295.405,"n":317,"o":295.405,"t":"2026-10-12T14:30:00Z","v":5992,"vw":295.984492},{"c":295.54,"h":295.95,"l":295.27,"n":405,"o":295.95,"t":"2026-10-12T14:45:00Z","v":9161,"vw":295.599961},{"c":294.432,"h":295.655,"l":294.432,"n":331,"o":295.32,"t":"2026-10-12T15:00:00Z","v":4476,"vw":295.151191},{"c":293.015,"h":295.49,"l":292.765,"n":407,"o":294.44,"t":"2026-10-12T15:15:00Z","v":7750,"vw":294.47996},{"c":293.11,"h":294.4,"l":292.76,"n":383,"o":293.135,"t":"2026-10-12T15:30:00Z","v":5235,"vw":293.508843},{"c":292.35,"h":293.25,"l":292.31,"n":163,"o":293.13,"t":"2026-10-12T15:45:00Z","v":1863,"vw":292.866217},{"c":292.35,"h":293.05,"l":291.9,"n":329,"o":292.4,"t":"2026-10-12T16:00:00Z","v":5329,"vw":292.564504},{"c":291.585,"h":292.46,"l":291.39,"n":425,"o":291.7701,"t":"2026-10-12T16:15:00Z","v":5200,"vw":291.806413},{"c":290.05,"h":291.73,"l":290.05,"n":324,"o":291.35,"t":"2026-10-12T16:30:00Z","v":3376,"vw":291.067643},{"c":288.12,"h":290.39,"l":287.53,"n":690,"o":290.39,"t":"2026-10-12T16:45:00Z","v":12307,"vw":289.0756},{"c":289.29,"h":289.52,"l":288.52,"n":292,"o":288.52,"t":"2026-10-12T17:00:00Z","v":6486,"vw":289.172463},{"c":289.26,"h":290.11,"l":289.25,"n":468,"o":289.26,"t":"2026-10-12T17:15:00Z","v":8413,"vw":289.465646},{"c":289.45,"h":289.68,"l":289.1,"n":337,"o":289.255,"t":"2026-10-12T17:30:00Z","v":5317,"vw":289.488908},{"c":288.53,"h":289.78,"l":288.53,"n":223,"o":289.32,"t":"2026-10-12T17:45:00Z","v":1478,"vw":289.094905},{"c":288.875,"h":289.225,"l":288.59,"n":234,"o":288.94,"t":"2026-10-12T18:00:00Z","v":2722,"vw":288.832769},{"c":289.22,"h":289.75,"l":288.88,"n":397,"o":288.88,"t":"2026-10-12T18:15:00Z","v":7332,"vw":289.457301},{"c":290.13,"h":290.67,"l":289.505,"n":258,"o":289.505,"t":"2026-10-12T18:30:00Z","v":3873,"vw":290.043352},{"c":288.78,"h":289.71,"l":288.35,"n":489,"o":289.71,"t":"2026-10-12T18:45:00Z","v":5196,"vw":289.123715},{"c":289.92,"h":290.29,"l":289,"n":473,"o":289,"t":"2026-10-12T19:00:00Z","v":7051,"vw":289.637841},{"c":289.22,"h":290.08,"l":288.97,"n":587,"o":290.08,"t":"2026-10-12T19:15:00Z","v":9293,"vw":289.536355},{"c":289.81,"h":290.0899,"l":289.13,"n":743,"o":289.42,"t":"2026-10-12T19:30:00Z","v":10604,"vw":289.595458},{"c":287.71,"h":290.46,"l":287.555,"n":2207,"o":289.58,"t":"2026-10-12T19:45:00Z","v":43698,"vw":288.847008},{"c":287.79,"h":287.79,"l":287.79,"n":55,"o":287.79,"t":"2026-10-12T20:00:00Z","v":45044,"vw":287.79},{"c":286.44,"h":286.44,"l":285.01,"n":19,"o":285.01,"t":"2026-10-13T08:00:00Z","v":393,"vw":285.369968},{"c":285.71,"h":287.5,"l":285.71,"n":27,"o":287.5,"t":"2026-10-13T10:00:00Z","v":1052,"vw":286.854512},{"c":285,"h":285,"l":284.99,"n":2,"o":284.99,"t":"2026-10-13T10:30:00Z","v":97,"vw":284.995876},{"c":282.01,"h":282.01,"l":282.01,"n":7,"o":282.01,"t":"2026-10-13T12:30:00Z","v":202,"vw":282.01},{"c":280.01,"h":280.01,"l":280.01,"n":1,"o":280.01,"t":"2026-10-13T13:00:00Z","v":74,"vw":280.01},{"c":282,"h":282.5,"l":282,"n":14,"o":282.49,"t":"2026-10-13T13:15:00Z","v":329,"vw":282.165},{"c":287.54,"h":288.63,"l":279.6,"n":664,"o":282,"t":"2026-10-13T13:30:00Z","v":26959,"vw":285.210744},{"c":283.13,"h":287.54,"l":283.13,"n":210,"o":287.54,"t":"2026-10-13T13:45:00Z","v":4562,"vw":284.900177},{"c":285.49,"h":285.5,"l":282.71,"n":263,"o":283.13,"t":"2026-10-13T14:00:00Z","v":5150,"vw":283.609809},{"c":282.035,"h":284.42,"l":282.03,"n":225,"o":284.42,"t":"2026-10-13T14:15:00Z","v":4116,"vw":283.166605},{"c":281.095,"h":282.04,"l":280.63,"n":282,"o":282.04,"t":"2026-10-13T14:30:00Z","v":3854,"vw":281.319895},{"c":279.62,"h":281.42,"l":279.1101,"n":326,"o":281.095,"t":"2026-10-13T14:45:00Z","v":5861,"vw":280.066202},{"c":279.475,"h":279.86,"l":278.3401,"n":389,"o":279.62,"t":"2026-10-13T15:00:00Z","v":7870,"vw":279.068602},{"c":276.28,"h":279.88,"l":276.28,"n":300,"o":279.88,"t":"2026-10-13T15:15:00Z","v":3619,"vw":278.29619},{"c":274.46,"h":276.1737,"l":272.9499,"n":527,"o":276,"t":"2026-10-13T15:30:00Z","v":9551,"vw":275.073213},{"c":276.08,"h":276.34,"l":273.5819,"n":369,"o":274.01,"t":"2026-10-13T15:45:00Z","v":7320,"vw":274.961728},{"c":276.185,"h":276.77,"l":275.5801,"n":197,"o":275.85,"t":"2026-10-13T16:00:00Z","v":3164,"vw":276.245198},{"c":276.57,"h":276.69,"l":275.72,"n":392,"o":276.18,"t":"2026-10-13T16:15:00Z","v":6287,"vw":276.177976},{"c":276.83,"h":278.295,"l":276.83,"n":278,"o":276.95,"t":"2026-10-13T16:30:00Z","v":6755,"vw":277.585328},{"c":275.445,"h":276.83,"l":275.445,"n":303,"o":276.83,"t":"2026-10-13T16:45:00Z","v":5020,"vw":276.057881},{"c":275.11,"h":275.325,"l":274.109,"n":402,"o":275.325,"t":"2026-10-13T17:00:00Z","v":6763,"vw":274.89611},{"c":276.04,"h":276.48,"l":274.91,"n":483,"o":275.11,"t":"2026-10-13T17:15:00Z","v":9371,"vw":275.88237},{"c":275.22,"h":277.4875,"l":275.22,"n":538,"o":276.015,"t":"2026-10-13T17:30:00Z","v":10828,"vw":276.488635},{"c":274.045,"h":275.22,"l":273.74,"n":523,"o":275.22,"t":"2026-10-13T17:45:00Z","v":8487,"vw":274.446452},{"c":277.32,"h":277.32,"l":274.53,"n":387,"o":274.59,"t":"2026-10-13T18:00:00Z","v":7703,"vw":275.763624},{"c":277.69,"h":279.185,"l":276.97,"n":292,"o":277,"t":"2026-10-13T18:15:00Z","v":4774,"vw":278.044683},{"c":277.99,"h":278.44,"l":277.08,"n":385,"o":278.435,"t":"2026-10-13T18:30:00Z","v":7021,"vw":277.968596},{"c":278.14,"h":278.415,"l":276.69,"n":453,"o":277.98,"t":"2026-10-13T18:45:00Z","v":7362,"vw":277.544938},{"c":278.02,"h":278.77,"l":277.68,"n":594,"o":278.29,"t":"2026-10-13T19:00:00Z","v":11703,"vw":278.291127},{"c":279.47,"h":279.87,"l":278.21,"n":558,"o":278.4,"t":"2026-10-13T19:15:00Z","v":9802,"vw":279.135241},{"c":279.895,"h":280.63,"l":279.365,"n":822,"o":279.365,"t":"2026-10-13T19:30:00Z","v":15803,"vw":280.192182},{"c":280.24,"h":280.64,"l":279.59,"n":2121,"o":279.69,"t":"2026-10-13T19:45:00Z","v":41810,"vw":280.094028},{"c":280.04,"h":280.04,"l":280.04,"n":38,"o":280.04,"t":"2026-10-13T20:00:00Z","v":46118,"vw":280.04},{"c":281,"h":281,"l":280.59,"n":3,"o":280.59,"t":"2026-10-14T08:00:00Z","v":207,"vw":280.906908},{"c":282.34,"h":282.7,"l":280.76,"n":101,"o":281.5,"t":"2026-10-14T08:15:00Z","v":1494,"vw":282.223916},{"c":282.63,"h":282.63,"l":282,"n":14,"o":282,"t":"2026-10-14T08:30:00Z","v":606,"vw":282.24497},{"c":279.5,"h":279.5,"l":279.5,"n":4,"o":279.5,"t":"2026-10-14T11:00:00Z","v":103,"vw":279.5},{"c":278,"h":278,"l":278,"n":4,"o":278,"t":"2026-10-14T12:00:00Z","v":123,"vw":278},{"c":278.77,"h":278.77,"l":278.77,"n":1,"o":278.77,"t":"2026-10-14T12:15:00Z","v":122,"vw":278.77},{"c":275,"h":278,"l":274.5,"n":18,"o":278,"t":"2026-10-14T12:30:00Z","v":593,"vw":275.515238},{"c":275,"h":275,"l":275,"n":4,"o":275,"t":"2026-10-14T13:00:00Z","v":244,"vw":275},{"c":271,"h":271,"l":271,"n":10,"o":271,"t":"2026-10-14T13:15:00Z","v":63,"vw":271},{"c":270.01,"h":273,"l":269.5,"n":521,"o":270.4,"t":"2026-10-14T13:30:00Z","v":16504,"vw":270.762154},{"c":270.35,"h":271.7,"l":269.465,"n":502,"o":270.01,"t":"2026-10-14T13:45:00Z","v":10113,"vw":270.807818},{"c":272.11,"h":273.425,"l":270.16,"n":472,"o":270.35,"t":"2026-10-14T14:00:00Z","v":9277,"vw":271.976957},{"c":269.6825,"h":273.11,"l":269.34,"n":625,"o":272.13,"t":"2026-10-14T14:15:00Z","v":11028,"vw":271.591479},{"c":272.83,"h":273.29,"l":270.01,"n":424,"o":270.01,"t":"2026-10-14T14:30:00Z","v":7462,"vw":271.982422},{"c":271.545,"h":273.18,"l":270.4,"n":403,"o":272.83,"t":"2026-10-14T14:45:00Z","v":6565,"vw":271.655086},{"c":271.07,"h":271.74,"l":270.29,"n":496,"o":270.78,"t":"2026-10-14T15:00:00Z","v":7533,"vw":271.150579},{"c":270.25,"h":271.89,"l":270.25,"n":544,"o":271.32,"t":"2026-10-14T15:15:00Z","v":8859,"vw":270.934597},{"c":268.495,"h":270.975,"l":268.28,"n":505,"o":270.34,"t":"2026-10-14T15:30:00Z","v":8286,"vw":270.038472},{"c":269.565,"h":269.83,"l":268.31,"n":611,"o":268.49,"t":"2026-10-14T15:45:00Z","v":10920,"vw":269.185392},{"c":269.12,"h":270.26,"l":269.0108,"n":599,"o":269.625,"t":"2026-10-14T16:00:00Z","v":10669,"vw":269.738383},{"c":266.23,"h":269.07,"l":265.9,"n":668,"o":268.78,"t":"2026-10-14T16:15:00Z","v":14873,"vw":267.870501},{"c":267.07,"h":267.39,"l":266.24,"n":472,"o":266.3,"t":"2026-10-14T16:30:00Z","v":9420,"vw":266.703596},{"c":266.02,"h":267.38,"l":265.53,"n":391,"o":266.65,"t":"2026-10-14T16:45:00Z","v":6409,"vw":266.504679},{"c":264.73,"h":266.35,"l":264.57,"n":431,"o":266.02,"t":"2026-10-14T17:00:00Z","v":8535,"vw":265.642521},{"c":263.34,"h":265.1,"l":263.09,"n":460,"o":264.9,"t":"2026-10-14T17:15:00Z","v":7220,"vw":264.275895},{"c":262.96,"h":264.24,"l":261.4,"n":794,"o":263.04,"t":"2026-10-14T17:30:00Z","v":16305,"vw":262.871811},{"c":262.07,"h":263.6845,"l":261.97,"n":437,"o":262.52,"t":"2026-10-14T17:45:00Z","v":7133,"vw":262.529864},{"c":263.945,"h":264.52,"l":260.805,"n":925,"o":261.99,"t":"2026-10-14T18:00:00Z","v":21983,"vw":262.161916},{"c":264.4575,"h":264.94,"l":263.72,"n":562,"o":263.94,"t":"2026-10-14T18:15:00Z","v":9092,"vw":264.269848},{"c":266.71,"h":267.19,"l":264.07,"n":836,"o":264.1,"t":"2026-10-14T18:30:00Z","v":17819,"vw":265.295954},{"c":265.84,"h":267.48,"l":265.33,"n":499,"o":266.72,"t":"2026-10-14T18:45:00Z","v":9279,"vw":266.398679},{"c":264.57,"h":266.26,"l":263.921,"n":556,"o":266.26,"t":"2026-10-14T19:00:00Z","v":9716,"vw":264.66309},{"c":266.2425,"h":267.3,"l":264.13,"n":896,"o":264.2,"t":"2026-10-14T19:15:00Z","v":18465,"vw":265.710888},{"c":265.68,"h":266.89,"l":265.62,"n":1148,"o":266.2,"t":"2026-10-14T19:30:00Z","v":20209,"vw":266.150595},{"c":266.45,"h":267.075,"l":264.49,"n":2838,"o":265.82,"t":"2026-10-14T19:45:00Z","v":54346,"vw":265.85861},{"c":266.51,"h":266.51,"l":266.51,"n":36,"o":266.51,"t":"2026-10-14T20:00:00Z","v":56265,"vw":266.51},{"c":266.51,"h":273.4613,"l":266.51,"n":2,"o":273.4613,"t":"2026-10-14T20:15:00Z","v":8534,"vw":266.917271},{"c":260.2,"h":260.2,"l":260.2,"n":9,"o":260.2,"t":"2026-10-15T08:00:00Z","v":146,"vw":260.2},{"c":259.5,"h":259.5,"l":259.5,"n":1,"o":259.5,"t":"2026-10-15T08:45:00Z","v":50,"vw":259.5},{"c":259.05,"h":259.2,"l":259,"n":5,"o":259,"t":"2026-10-15T10:30:00Z","v":268,"vw":259.105579},{"c":258.5,"h":259.5,"l":258.5,"n":13,"o":259,"t":"2026-10-15T11:00:00Z","v":415,"vw":259.128319},{"c":259.56,"h":259.56,"l":259.56,"n":3,"o":259.56,"t":"2026-10-15T11:15:00Z","v":52,"vw":259.56},{"c":260,"h":260,"l":259,"n":24,"o":259,"t":"2026-10-15T11:30:00Z","v":365,"vw":259.372624},{"c":259.1,"h":259.1,"l":259.1,"n":2,"o":259.1,"t":"2026-10-15T11:45:00Z","v":201,"vw":259.1},{"c":259.56,"h":259.56,"l":259.56,"n":1,"o":259.56,"t":"2026-10-15T12:00:00Z","v":47,"vw":259.56},{"c":260.01,"h":260.01,"l":259.58,"n":4,"o":259.58,"t":"2026-10-15T12:15:00Z","v":142,"vw":259.853636},{"c":260.96,"h":260.96,"l":259.1,"n":4,"o":259.1,"t":"2026-10-15T12:30:00Z","v":176,"vw":259.853129},{"c":258.75,"h":258.75,"l":258.75,"n":1,"o":258.75,"t":"2026-10-15T13:15:00Z","v":131,"vw":258.75},{"c":250.14,"h":259.015,"l":250.14,"n":1005,"o":257.84,"t":"2026-10-15T13:30:00Z","v":20465,"vw":255.346385},{"c":245.99,"h":250.56,"l":243.3725,"n":1180,"o":250.095,"t":"2026-10-15T13:45:00Z","v":27190,"vw":247.451208},{"c":249.43,"h":250.33,"l":245.7,"n":964,"o":245.99,"t":"2026-10-15T14:00:00Z","v":21566,"vw":247.750207},{"c":249.51,"h":252.46,"l":248.4973,"n":665,"o":249.92,"t":"2026-10-15T14:15:00Z","v":18310,"vw":250.562583},{"c":255.55,"h":255.67,"l":249.17,"n":781,"o":249.75,"t":"2026-10-15T14:30:00Z","v":19471,"vw":252.48623},{"c":255.55,"h":256.335,"l":253.615,"n":570,"o":255.7625,"t":"2026-10-15T14:45:00Z","v":9156,"vw":255.18051},{"c":259.28,"h":259.28,"l":254.6,"n":637,"o":255.55,"t":"2026-10-15T15:00:00Z","v":13700,"vw":256.893834},{"c":258.4,"h":261.115,"l":258.36,"n":583,"o":259.26,"t":"2026-10-15T15:15:00Z","v":13103,"vw":259.595618},{"c":256.415,"h":258.57,"l":256.415,"n":647,"o":258.35,"t":"2026-10-15T15:30:00Z","v":10960,"vw":257.556282},{"c":257.7,"h":258.23,"l":256.52,"n":414,"o":256.65,"t":"2026-10-15T15:45:00Z","v":7746,"vw":257.327014},{"c":256.68,"h":257.91,"l":256.55,"n":363,"o":257.7,"t":"2026-10-15T16:00:00Z","v":5747,"vw":257.080162},{"c":255.97,"h":257.13,"l":255.935,"n":248,"o":257.13,"t":"2026-10-15T16:15:00Z","v":4584,"vw":256.383159},{"c":256.88,"h":256.88,"l":255.47,"n":342,"o":255.79,"t":"2026-10-15T16:30:00Z","v":6258,"vw":256.343122},{"c":256.11,"h":257.38,"l":255.97,"n":496,"o":257.2,"t":"2026-10-15T16:45:00Z","v":10446,"vw":256.717941},{"c":256.54,"h":256.785,"l":255.1193,"n":636,"o":255.64,"t":"2026-10-15T17:00:00Z","v":14138,"vw":256.055426},{"c":258.76,"h":258.76,"l":256.56,"n":561,"o":256.56,"t":"2026-10-15T17:15:00Z","v":12656,"vw":257.750194},{"c":258.6775,"h":259.79,"l":258.025,"n":602,"o":258.425,"t":"2026-10-15T17:30:00Z","v":12254,"vw":259.02174},{"c":258.42,"h":258.74,"l":257.36,"n":353,"o":258.71,"t":"2026-10-15T17:45:00Z","v":7121,"vw":258.236498},{"c":255.88,"h":258.17,"l":255.71,"n":366,"o":257.88,"t":"2026-10-15T18:00:00Z","v":6832,"vw":257.176651},{"c":260,"h":260,"l":255.63,"n":624,"o":255.665,"t":"2026-10-15T18:15:00Z","v":19515,"vw":258.358933},{"c":259.995,"h":260.425,"l":259.11,"n":433,"o":260.04,"t":"2026-10-15T18:30:00Z","v":7744,"vw":259.695648},{"c":259.735,"h":260.14,"l":259.44,"n":311,"o":259.99,"t":"2026-10-15T18:45:00Z","v":6624,"vw":259.858607},{"c":260.95,"h":260.98,"l":258.8,"n":576,"o":259.735,"t":"2026-10-15T19:00:00Z","v":11950,"vw":259.742329},{"c":261.555,"h":264.67,"l":260.98,"n":754,"o":260.98,"t":"2026-10-15T19:15:00Z","v":22816,"vw":262.876474},{"c":263.44,"h":265.43,"l":261.455,"n":1061,"o":261.51,"t":"2026-10-15T19:30:00Z","v":23243,"vw":263.881007},{"c":262.56,"h":263.87,"l":261.35,"n":2282,"o":263.68,"t":"2026-10-15T19:45:00Z","v":48252,"vw":262.277461},{"c":262.44,"h":262.44,"l":262.44,"n":46,"o":262.44,"t":"2026-10-15T20:00:00Z","v":55516,"vw":262.44},{"c":262.44,"h":262.44,"l":262.44,"n":1,"o":262.44,"t":"2026-10-15T20:15:00Z","v":16068,"vw":262.44},{"c":262.44,"h":262.44,"l":262.44,"n":1,"o":262.44,"t":"2026-10-15T20:30:00Z","v":100,"vw":262.44},{"c":263,"h":263,"l":263,"n":9,"o":263,"t":"2026-10-16T09:30:00Z","v":607,"vw":263},{"c":256.48,"h":256.48,"l":256.48,"n":2,"o":256.48,"t":"2026-10-16T11:15:00Z","v":70,"vw":256.48},{"c":262.01,"h":262.01,"l":262.01,"n":8,"o":262.01,"t":"2026-10-16T11:30:00Z","v":311,"vw":262.01},{"c":262.01,"h":262.01,"l":262.01,"n":2,"o":262.01,"t":"2026-10-16T13:00:00Z","v":190,"vw":262.01},{"c":262,"h":262.01,"l":262,"n":31,"o":262.01,"t":"2026-10-16T13:15:00Z","v":375,"vw":262.003293},{"c":260.775,"h":260.95,"l":254.3424,"n":435,"o":260.95,"t":"2026-10-16T13:30:00Z","v":13643,"vw":258.028757},{"c":261.12,"h":262.69,"l":258.795,"n":652,"o":261.42,"t":"2026-10-16T13:45:00Z","v":17235,"vw":261.464565},{"c":260.32,"h":262.95,"l":259.745,"n":509,"o":261.335,"t":"2026-10-16T14:00:00Z","v":8623,"vw":261.146015},{"c":261.1,"h":261.42,"l":259.39,"n":418,"o":260.42,"t":"2026-10-16T14:15:00Z","v":7190,"vw":260.412092},{"c":262.215,"h":264.12,"l":261.56,"n":494,"o":261.58,"t":"2026-10-16T14:30:00Z","v":13728,"vw":262.823686},{"c":261.91,"h":263.01,"l":261.49,"n":372,"o":262.21,"t":"2026-10-16T14:45:00Z","v":8004,"vw":262.405974},{"c":258.97,"h":261.91,"l":258.1201,"n":660,"o":261.91,"t":"2026-10-16T15:00:00Z","v":12513,"vw":259.929986},{"c":259,"h":259.815,"l":258.0603,"n":413,"o":258.97,"t":"2026-10-16T15:15:00Z","v":6811,"vw":259.050081},{"c":258.82,"h":259.9299,"l":258.67,"n":320,"o":259.9299,"t":"2026-10-16T15:30:00Z","v":5448,"vw":259.080082},{"c":258.508,"h":259.03,"l":258.0301,"n":385,"o":258.48,"t":"2026-10-16T15:45:00Z","v":5595,"vw":258.750566},{"c":257.54,"h":258.48,"l":257.38,"n":507,"o":258.12,"t":"2026-10-16T16:00:00Z","v":9674,"vw":257.765754},{"c":259.125,"h":259.3,"l":258.16,"n":462,"o":258.41,"t":"2026-10-16T16:15:00Z","v":8191,"vw":258.82735},{"c":258.18,"h":259.04,"l":257.97,"n":472,"o":258.64,"t":"2026-10-16T16:30:00Z","v":8177,"vw":258.58536},{"c":256.08,"h":258.18,"l":255.925,"n":572,"o":258.18,"t":"2026-10-16T16:45:00Z","v":9881,"vw":256.641115},{"c":256.17,"h":256.91,"l":255.825,"n":378,"o":256.11,"t":"2026-10-16T17:00:00Z","v":8310,"vw":256.457537},{"c":255.14,"h":256.41,"l":254.55,"n":724,"o":256.05,"t":"2026-10-16T17:15:00Z","v":15651,"vw":255.648342},{"c":256.24,"h":256.41,"l":254.54,"n":490,"o":255.1,"t":"2026-10-16T17:30:00Z","v":10286,"vw":255.292615},{"c":255.07,"h":256.82,"l":254.51,"n":511,"o":256.045,"t":"2026-10-16T17:45:00Z","v":7893,"vw":255.392924},{"c":254.55,"h":255.53,"l":254.2805,"n":494,"o":254.79,"t":"2026-10-16T18:00:00Z","v":8316,"vw":254.717564},{"c":254.73,"h":255.045,"l":253.87,"n":498,"o":254.93,"t":"2026-10-16T18:15:00Z","v":10418,"vw":254.470011},{"c":253.94,"h":254.63,"l":253.77,"n":501,"o":254.14,"t":"2026-10-16T18:30:00Z","v":8556,"vw":254.165373},{"c":252.87,"h":253.955,"l":252.57,"n":679,"o":253.95,"t":"2026-10-16T18:45:00Z","v":15748,"vw":253.128313},{"c":252.295,"h":253.36,"l":251.16,"n":730,"o":252.89,"t":"2026-10-16T19:00:00Z","v":14784,"vw":252.391287},{"c":252.03,"h":252.65,"l":251.34,"n":827,"o":252.12,"t":"2026-10-16T19:15:00Z","v":18447,"vw":251.952433},{"c":249.63,"h":252.52,"l":249.28,"n":1124,"o":252.32,"t":"2026-10-16T19:30:00Z","v":26376,"vw":251.145778},{"c":252.14,"h":252.34,"l":248.38,"n":2725,"o":249.84,"t":"2026-10-16T19:45:00Z","v":78145,"vw":251.135105},{"c":249.9,"h":251.96,"l":249.9,"n":39,"o":251.96,"t":"2026-10-16T20:00:00Z","v":655154,"vw":251.959662},{"c":251.96,"h":251.96,"l":251.96,"n":1,"o":251.96,"t":"2026-10-16T20:15:00Z","v":32136,"vw":251.96},{"c":250.6,"h":250.6,"l":250.6,"n":1,"o":250.6,"t":"2026-10-16T23:15:00Z","v":60,"vw":250.6},{"c":262.5,"h":262.5,"l":262.5,"n":1,"o":262.5,"t":"2026-10-19T11:30:00Z","v":59,"vw":262.5},{"c":259.99,"h":260.75,"l":259.74,"n":59,"o":259.74,"t":"2026-10-19T12:15:00Z","v":904,"vw":260.07747},{"c":262,"h":262,"l":261.88,"n":15,"o":261.88,"t":"2026-10-19T13:00:00Z","v":350,"vw":261.977358},{"c":262,"h":262,"l":262,"n":1,"o":262,"t":"2026-10-19T13:15:00Z","v":100,"vw":262},{"c":258.07,"h":261,"l":255.15,"n":275,"o":259.61,"t":"2026-10-19T13:30:00Z","v":9136,"vw":259.338793},{"c":254.31,"h":259.27,"l":253.765,"n":519,"o":259.27,"t":"2026-10-19T13:45:00Z","v":11612,"vw":256.732825},{"c":253.62,"h":255.1691,"l":252.4201,"n":474,"o":254.78,"t":"2026-10-19T14:00:00Z","v":7417,"vw":253.716962},{"c":257.13,"h":257.67,"l":254.83,"n":401,"o":254.83,"t":"2026-10-19T14:15:00Z","v":8119,"vw":256.368521},{"c":255.6,"h":257.455,"l":254.03,"n":418,"o":257.455,"t":"2026-10-19T14:30:00Z","v":7655,"vw":255.553939},{"c":256.37,"h":256.96,"l":255.6,"n":412,"o":255.645,"t":"2026-10-19T14:45:00Z","v":10051,"vw":256.398993},{"c":256.48,"h":257.215,"l":256.2,"n":428,"o":256.67,"t":"2026-10-19T15:00:00Z","v":7188,"vw":256.814706},{"c":257.825,"h":258.34,"l":256.15,"n":505,"o":256.49,"t":"2026-10-19T15:15:00Z","v":12770,"vw":257.529961},{"c":256.99,"h":257.8125,"l":256.405,"n":405,"o":257.8125,"t":"2026-10-19T15:30:00Z","v":6175,"vw":256.93254},{"c":255.625,"h":257.225,"l":255.5625,"n":291,"o":256.955,"t":"2026-10-19T15:45:00Z","v":7040,"vw":256.351478},{"c":254.74,"h":255.61,"l":254.74,"n":243,"o":255.61,"t":"2026-10-19T16:00:00Z","v":3098,"vw":255.187312},{"c":254.16,"h":254.85,"l":253.5,"n":238,"o":254.85,"t":"2026-10-19T16:15:00Z","v":2588,"vw":254.16354},{"c":254.58,"h":254.6799,"l":254.25,"n":165,"o":254.25,"t":"2026-10-19T16:30:00Z","v":3657,"vw":254.473239},{"c":252.34,"h":254.5105,"l":252.34,"n":314,"o":254.315,"t":"2026-10-19T16:45:00Z","v":3537,"vw":253.656493},{"c":251.54,"h":252.385,"l":251.06,"n":390,"o":252.385,"t":"2026-10-19T17:00:00Z","v":6742,"vw":251.744191},{"c":251.88,"h":252.38,"l":250.96,"n":483,"o":251.54,"t":"2026-10-19T17:15:00Z","v":7837,"vw":251.709903},{"c":251.03,"h":252.2425,"l":251.03,"n":521,"o":251.88,"t":"2026-10-19T17:30:00Z","v":11378,"vw":251.682774},{"c":251.1,"h":251.1,"l":250,"n":867,"o":250.86,"t":"2026-10-19T17:45:00Z","v":22533,"vw":250.511334},{"c":250.45,"h":251.43,"l":250.34,"n":525,"o":251.29,"t":"2026-10-19T18:00:00Z","v":8596,"vw":250.960705},{"c":251.23,"h":252.22,"l":250.29,"n":528,"o":250.695,"t":"2026-10-19T18:15:00Z","v":10413,"vw":251.302237},{"c":250.49,"h":251.41,"l":249.77,"n":495,"o":251.41,"t":"2026-10-19T18:30:00Z","v":12876,"vw":250.717703},{"c":250.0475,"h":250.9699,"l":249.51,"n":739,"o":250.85,"t":"2026-10-19T18:45:00Z","v":12131,"vw":250.30045},{"c":250.28,"h":250.89,"l":249.93,"n":637,"o":250.19,"t":"2026-10-19T19:00:00Z","v":12498,"vw":250.519654},{"c":251.165,"h":252.655,"l":250.1,"n":673,"o":250.1,"t":"2026-10-19T19:15:00Z","v":12275,"vw":251.099475},{"c":250.915,"h":252.15,"l":250.7,"n":880,"o":251.445,"t":"2026-10-19T19:30:00Z","v":15096,"vw":251.444686},{"c":250.8,"h":251.45,"l":250.06,"n":2414,"o":250.915,"t":"2026-10-19T19:45:00Z","v":45716,"vw":250.623613},{"c":250.82,"h":250.82,"l":250.82,"n":53,"o":250.82,"t":"2026-10-19T20:00:00Z","v":49260,"vw":250.82},{"c":252,"h":252,"l":252,"n":1,"o":252,"t":"2026-10-19T21:00:00Z","v":100,"vw":252},{"c":250.81,"h":250.81,"l":248.4,"n":9,"o":248.4,"t":"2026-10-20T08:00:00Z","v":229,"vw":249.809484},{"c":247.21,"h":247.21,"l":247.21,"n":6,"o":247.21,"t":"2026-10-20T09:00:00Z","v":84,"vw":247.21},{"c":247.46,"h":247.7,"l":247.46,"n":45,"o":247.7,"t":"2026-10-20T09:30:00Z","v":523,"vw":247.574247},{"c":249.79,"h":249.79,"l":248.99,"n":5,"o":248.99,"t":"2026-10-20T10:00:00Z","v":200,"vw":249.286842},{"c":248.76,"h":248.76,"l":248.5,"n":2,"o":248.5,"t":"2026-10-20T10:45:00Z","v":100,"vw":248.63},{"c":249,"h":249,"l":245.31,"n":25,"o":245.31,"t":"2026-10-20T11:45:00Z","v":256,"vw":247.048558},{"c":245.7,"h":245.7,"l":244,"n":3,"o":244,"t":"2026-10-20T12:30:00Z","v":150,"vw":244.741611},{"c":245.06,"h":245.06,"l":245,"n":4,"o":245,"t":"2026-10-20T12:45:00Z","v":150,"vw":245.031622},{"c":239.915,"h":247.13,"l":237.1335,"n":1031,"o":245.5,"t":"2026-10-20T13:30:00Z","v":27296,"vw":242.282041},{"c":242.59,"h":242.815,"l":238.65,"n":611,"o":239.51,"t":"2026-10-20T13:45:00Z","v":15333,"vw":240.276512},{"c":243.14,"h":245.03,"l":241.72,"n":577,"o":243.29,"t":"2026-10-20T14:00:00Z","v":12209,"vw":243.897308},{"c":248.65,"h":248.65,"l":242.42,"n":722,"o":243.14,"t":"2026-10-20T14:15:00Z","v":16284,"vw":244.181098},{"c":248.8,"h":249,"l":246.02,"n":404,"o":248.65,"t":"2026-10-20T14:30:00Z","v":8876,"vw":247.257704},{"c":248.345,"h":249.9,"l":247.8075,"n":517,"o":249.53,"t":"2026-10-20T14:45:00Z","v":8466,"vw":248.517471},{"c":242.98,"h":247.625,"l":241.87,"n":831,"o":247.23,"t":"2026-10-20T15:00:00Z","v":13534,"vw":244.909598},{"c":243.43,"h":244.23,"l":242.5125,"n":437,"o":242.515,"t":"2026-10-20T15:15:00Z","v":6539,"vw":243.486517},{"c":243.37,"h":243.9,"l":242.34,"n":509,"o":243.8999,"t":"2026-10-20T15:30:00Z","v":8723,"vw":243.280591},{"c":243.62,"h":244.445,"l":242.485,"n":260,"o":243.27,"t":"2026-10-20T15:45:00Z","v":4483,"vw":243.105054},{"c":244.155,"h":244.38,"l":243.045,"n":391,"o":243.62,"t":"2026-10-20T16:00:00Z","v":5996,"vw":243.936995},{"c":243.46,"h":244.15,"l":242.21,"n":274,"o":244.15,"t":"2026-10-20T16:15:00Z","v":3791,"vw":243.259917},{"c":243.32,"h":244.06,"l":243.2048,"n":222,"o":243.32,"t":"2026-10-20T16:30:00Z","v":3808,"vw":243.600315},{"c":242.73,"h":244.22,"l":242.46,"n":268,"o":243.45,"t":"2026-10-20T16:45:00Z","v":3835,"vw":243.281664},{"c":242.11,"h":243.0136,"l":241.92,"n":386,"o":242.685,"t":"2026-10-20T17:00:00Z","v":5401,"vw":242.58189},{"c":241.89,"h":242.62,"l":241.26,"n":788,"o":241.73,"t":"2026-10-20T17:15:00Z","v":28473,"vw":241.9918},{"c":242.245,"h":242.75,"l":242.1,"n":361,"o":242.1,"t":"2026-10-20T17:30:00Z","v":5391,"vw":242.362376},{"c":242.87,"h":243.06,"l":241.79,"n":385,"o":242.24,"t":"2026-10-20T17:45:00Z","v":6833,"vw":242.517494},{"c":241.855,"h":243.281,"l":241.65,"n":454,"o":243.145,"t":"2026-10-20T18:00:00Z","v":7656,"vw":242.51254},{"c":241.71,"h":242.4496,"l":241.22,"n":428,"o":241.66,"t":"2026-10-20T18:15:00Z","v":8247,"vw":241.910146},{"c":240.54,"h":241.69,"l":240.17,"n":476,"o":241.61,"t":"2026-10-20T18:30:00Z","v":7152,"vw":241.125166},{"c":241.51,"h":241.88,"l":240.38,"n":437,"o":240.38,"t":"2026-10-20T18:45:00Z","v":7065,"vw":241.503105},{"c":241.635,"h":242.37,"l":241.17,"n":528,"o":241.5775,"t":"2026-10-20T19:00:00Z","v":10748,"vw":241.911729},{"c":242.12,"h":242.28,"l":240.83,"n":686,"o":241.64,"t":"2026-10-20T19:15:00Z","v":11761,"vw":241.432586},{"c":241.66,"h":242.17,"l":241.33,"n":1130,"o":241.97,"t":"2026-10-20T19:30:00Z","v":21803,"vw":241.790543},{"c":241.28,"h":242.76,"l":241.06,"n":2520,"o":241.655,"t":"2026-10-20T19:45:00Z","v":43590,"vw":241.645088},{"c":241.33,"h":241.33,"l":241.33,"n":44,"o":241.33,"t":"2026-10-20T20:00:00Z","v":54659,"vw":241.33},{"c":246,"h":246,"l":246,"n":17,"o":246,"t":"2026-10-21T08:00:00Z","v":1185,"vw":246},{"c":248,"h":250.01,"l":248,"n":22,"o":250.01,"t":"2026-10-21T08:15:00Z","v":295,"vw":248.791818},{"c":249,"h":249.01,"l":248.35,"n":19,"o":249.01,"t":"2026-10-21T08:30:00Z","v":548,"vw":248.868596},{"c":248,"h":248,"l":248,"n":9,"o":248,"t":"2026-10-21T09:30:00Z","v":230,"vw":248},{"c":246.5,"h":246.5,"l":246.5,"n":1,"o":246.5,"t":"2026-10-21T10:00:00Z","v":40,"vw":246.5},{"c":241.9,"h":245,"l":241.9,"n":55,"o":245,"t":"2026-10-21T10:15:00Z","v":1535,"vw":243.244895},{"c":240.99,"h":241,"l":240.61,"n":11,"o":240.61,"t":"2026-10-21T10:30:00Z","v":645,"vw":240.920504},{"c":243.15,"h":243.15,"l":241,"n":13,"o":241,"t":"2026-10-21T10:45:00Z","v":474,"vw":242.09242},{"c":241.51,"h":243,"l":241.51,"n":29,"o":242.49,"t":"2026-10-21T11:00:00Z","v":1628,"vw":242.464545},{"c":242.96,"h":242.96,"l":242.26,"n":9,"o":242.26,"t":"2026-10-21T11:15:00Z","v":890,"vw":242.494249},{"c":241.5,"h":242.96,"l":241.33,"n":58,"o":242.785,"t":"2026-10-21T11:30:00Z","v":1864,"vw":242.193139},{"c":242.5,"h":242.5,"l":241.48,"n":21,"o":241.48,"t":"2026-10-21T11:45:00Z","v":806,"vw":242.26099},{"c":242.2,"h":242.2,"l":242.2,"n":1,"o":242.2,"t":"2026-10-21T12:00:00Z","v":80,"vw":242.2},{"c":242.52,"h":242.69,"l":242.52,"n":7,"o":242.6,"t":"2026-10-21T12:15:00Z","v":384,"vw":242.612798},{"c":243.25,"h":243.25,"l":243.25,"n":2,"o":243.25,"t":"2026-10-21T13:00:00Z","v":53,"vw":243.25},{"c":242,"h":242.97,"l":242,"n":6,"o":242.97,"t":"2026-10-21T13:15:00Z","v":863,"vw":242.427318},{"c":241,"h":249.88,"l":240.6,"n":679,"o":246.64,"t":"2026-10-21T13:30:00Z","v":27941,"vw":245.521123},{"c":241.36,"h":243.55,"l":240.11,"n":792,"o":241.65,"t":"2026-10-21T13:45:00Z","v":17552,"vw":241.866134},{"c":240.53,"h":241.65,"l":240,"n":627,"o":241,"t":"2026-10-21T14:00:00Z","v":13592,"vw":240.757575},{"c":238.595,"h":240.54,"l":237.685,"n":940,"o":240.53,"t":"2026-10-21T14:15:00Z","v":25788,"vw":239.558161},{"c":236.555,"h":239.54,"l":234.08,"n":1281,"o":238.595,"t":"2026-10-21T14:30:00Z","v":35923,"vw":235.922115},{"c":234.7,"h":238.09,"l":234.01,"n":844,"o":236.64,"t":"2026-10-21T14:45:00Z","v":23316,"vw":235.881065},{"c":233.63,"h":236.03,"l":233.22,"n":1090,"o":235.06,"t":"2026-10-21T15:00:00Z","v":32142,"vw":234.372585},{"c":233.6553,"h":235.0715,"l":232.435,"n":975,"o":233.75,"t":"2026-10-21T15:15:00Z","v":17815,"vw":233.665651},{"c":233.155,"h":235.57,"l":233.11,"n":906,"o":233.345,"t":"2026-10-21T15:30:00Z","v":28284,"vw":234.372328},{"c":234.97,"h":235.37,"l":233.49,"n":600,"o":233.49,"t":"2026-10-21T15:45:00Z","v":14613,"vw":234.51228},{"c":234.38,"h":235.19,"l":234.29,"n":366,"o":234.97,"t":"2026-10-21T16:00:00Z","v":8143,"vw":234.847468},{"c":234.095,"h":235.365,"l":233.71,"n":423,"o":234.755,"t":"2026-10-21T16:15:00Z","v":7849,"vw":234.559205},{"c":233.9,"h":237.49,"l":233,"n":739,"o":233.75,"t":"2026-10-21T16:30:00Z","v":15170,"vw":235.030698},{"c":233.095,"h":234.62,"l":232.85,"n":388,"o":234.12,"t":"2026-10-21T16:45:00Z","v":5955,"vw":233.682684},{"c":234.695,"h":234.97,"l":233.095,"n":444,"o":233.095,"t":"2026-10-21T17:00:00Z","v":9912,"vw":233.773513},{"c":234.905,"h":235.35,"l":234.15,"n":414,"o":234.94,"t":"2026-10-21T17:15:00Z","v":10494,"vw":234.766807},{"c":235.07,"h":236.32,"l":234.83,"n":481,"o":234.905,"t":"2026-10-21T17:30:00Z","v":9669,"vw":235.487316},{"c":235.71,"h":236.13,"l":234.61,"n":564,"o":235.01,"t":"2026-10-21T17:45:00Z","v":16442,"vw":235.420175},{"c":236.19,"h":236.75,"l":234.87,"n":738,"o":235.72,"t":"2026-10-21T18:00:00Z","v":27287,"vw":235.888753},{"c":235.95,"h":236.49,"l":235.55,"n":462,"o":236.285,"t":"2026-10-21T18:15:00Z","v":9499,"vw":235.945822},{"c":237.64,"h":238.26,"l":236.14,"n":716,"o":236.14,"t":"2026-10-21T18:30:00Z","v":24854,"vw":236.939496},{"c":237.61,"h":240.39,"l":237.005,"n":1082,"o":237.41,"t":"2026-10-21T18:45:00Z","v":33802,"vw":238.66718},{"c":237.13,"h":237.44,"l":236.055,"n":666,"o":237.435,"t":"2026-10-21T19:00:00Z","v":16731,"vw":236.889559},{"c":238.49,"h":239.05,"l":237.1,"n":839,"o":237.26,"t":"2026-10-21T19:15:00Z","v":18152,"vw":237.961038},{"c":237.52,"h":239.345,"l":237.5,"n":701,"o":238.515,"t":"2026-10-21T19:30:00Z","v":17416,"vw":238.553592},{"c":236.61,"h":237.605,"l":235.56,"n":2790,"o":237.54,"t":"2026-10-21T19:45:00Z","v":64742,"vw":236.480287},{"c":237.07,"h":237.07,"l":236.61,"n":43,"o":236.61,"t":"2026-10-21T20:00:00Z","v":63847,"vw":236.610367},{"c":236.5,"h":237.07,"l":236.48,"n":10,"o":237.07,"t":"2026-10-21T20:15:00Z","v":540,"vw":236.758972},{"c":230.3,"h":230.3,"l":230.3,"n":17,"o":230.3,"t":"2026-10-22T08:00:00Z","v":724,"vw":230.3},{"c":228.01,"h":228.01,"l":228,"n":8,"o":228.01,"t":"2026-10-22T11:15:00Z","v":247,"vw":228.005392},{"c":228,"h":228,"l":228,"n":1,"o":228,"t":"2026-10-22T12:00:00Z","v":49,"vw":228},{"c":226.395,"h":226.395,"l":226.395,"n":1,"o":226.395,"t":"2026-10-22T12:30:00Z","v":51,"vw":226.395},{"c":229.52,"h":229.52,"l":229.52,"n":13,"o":229.52,"t":"2026-10-22T13:15:00Z","v":341,"vw":229.52},{"c":228.14,"h":230.8,"l":226.06,"n":670,"o":229.08,"t":"2026-10-22T13:30:00Z","v":21398,"vw":228.848994},{"c":230.445,"h":230.445,"l":226.36,"n":549,"o":227.66,"t":"2026-10-22T13:45:00Z","v":16223,"vw":229.180549},{"c":228.63,"h":233.585,"l":228.63,"n":969,"o":230.26,"t":"2026-10-22T14:00:00Z","v":23439,"vw":231.096535},{"c":226.68,"h":229.57,"l":226.68,"n":567,"o":228.5,"t":"2026-10-22T14:15:00Z","v":12898,"vw":227.832437},{"c":229.57,"h":230.0575,"l":226.57,"n":418,"o":226.645,"t":"2026-10-22T14:30:00Z","v":10144,"vw":228.33858},{"c":228.565,"h":228.76,"l":227,"n":509,"o":228.56,"t":"2026-10-22T14:45:00Z","v":8659,"vw":227.434003},{"c":225.09,"h":228.56,"l":224.7305,"n":688,"o":228.56,"t":"2026-10-22T15:00:00Z","v":16025,"vw":226.712733},{"c":225.645,"h":228,"l":225.5001,"n":1026,"o":225.74,"t":"2026-10-22T15:15:00Z","v":29450,"vw":226.788743},{"c":226.72,"h":227.055,"l":224.95,"n":732,"o":225.645,"t":"2026-10-22T15:30:00Z","v":21875,"vw":226.030448},{"c":226.73,"h":227.48,"l":225.07,"n":666,"o":226.295,"t":"2026-10-22T15:45:00Z","v":12941,"vw":226.269472},{"c":225.93,"h":227.9837,"l":225.39,"n":533,"o":227.395,"t":"2026-10-22T16:00:00Z","v":8789,"vw":226.396581},{"c":226.6399,"h":226.7184,"l":225.09,"n":663,"o":225.93,"t":"2026-10-22T16:15:00Z","v":13630,"vw":225.895548},{"c":225.41,"h":226.1999,"l":224.96,"n":581,"o":225.54,"t":"2026-10-22T16:30:00Z","v":8889,"vw":225.443032},{"c":225.73,"h":225.85,"l":224.305,"n":617,"o":224.74,"t":"2026-10-22T16:45:00Z","v":11749,"vw":224.850775},{"c":225.34,"h":226.17,"l":224.9,"n":484,"o":226.17,"t":"2026-10-22T17:00:00Z","v":7030,"vw":225.380131},{"c":222.665,"h":225.78,"l":222.105,"n":711,"o":225.34,"t":"2026-10-22T17:15:00Z","v":15284,"vw":223.923706},{"c":221.85,"h":223.1995,"l":221.31,"n":574,"o":222.67,"t":"2026-10-22T17:30:00Z","v":11786,"vw":221.791541},{"c":222.485,"h":222.98,"l":221.35,"n":406,"o":222.56,"t":"2026-10-22T17:45:00Z","v":7488,"vw":222.329436},{"c":221.24,"h":222.3475,"l":220.395,"n":576,"o":222.3475,"t":"2026-10-22T18:00:00Z","v":9655,"vw":221.012242},{"c":220.06,"h":221.1,"l":220,"n":628,"o":220.85,"t":"2026-10-22T18:15:00Z","v":8997,"vw":220.50105},{"c":220.55,"h":220.64,"l":219.88,"n":461,"o":220.22,"t":"2026-10-22T18:30:00Z","v":6302,"vw":220.243959},{"c":219.5775,"h":220.88,"l":219.42,"n":686,"o":220.5875,"t":"2026-10-22T18:45:00Z","v":10684,"vw":220.180728},{"c":221.535,"h":221.61,"l":218.58,"n":783,"o":219.66,"t":"2026-10-22T19:00:00Z","v":14049,"vw":220.021938},{"c":221.12,"h":221.47,"l":220.11,"n":749,"o":220.99,"t":"2026-10-22T19:15:00Z","v":13318,"vw":220.892195},{"c":218.495,"h":223.22,"l":218,"n":1419,"o":221.135,"t":"2026-10-22T19:30:00Z","v":26147,"vw":220.148706},{"c":220.62,"h":220.9,"l":218.07,"n":2943,"o":218.33,"t":"2026-10-22T19:45:00Z","v":54999,"vw":220.054375},{"c":219.75,"h":220.75,"l":219.74,"n":50,"o":220.75,"t":"2026-10-22T20:00:00Z","v":69816,"vw":220.74783},{"c":219.97,"h":219.97,"l":218.25,"n":9,"o":218.25,"t":"2026-10-22T20:15:00Z","v":154,"vw":218.891791},{"c":218,"h":219,"l":218,"n":20,"o":219,"t":"2026-10-22T20:45:00Z","v":405,"vw":218.232877},{"c":219,"h":219,"l":219,"n":3,"o":219,"t":"2026-10-22T21:45:00Z","v":676,"vw":219}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.929814509604573,"strike":349.06698707056046,"iv":1.1493781513292833,"gamma":0.002498214528503173,"theta":-0.21901958632480298,"vega":0.10696693046390919,"rho":0.014506509757747107,"breakevenPct":60.72913314162786},{"delta":0.15,"premium":4.647767720978395,"strike":319.8252302812188,"iv":1.1197537865618556,"gamma":0.003397754552078642,"theta":-0.2824779797942618,"vega":0.1403749166436179,"rho":0.021829172143189027,"breakevenPct":48.16118630237316},{"delta":0.2,"premium":5.873424657534247,"strike":286.4931506849315,"iv":0.9792194520547945,"gamma":0.004675342465753424,"theta":-0.30042712328767124,"vega":0.16948246575342465,"rho":0.029340512301241555,"breakevenPct":33.50071933445924},{"delta":0.25,"premium":7.689285714285715,"strike":272.77472527472526,"iv":0.9651164835164835,"gamma":0.005433516483516483,"theta":-0.3366453296703297,"vega":0.19249917582417583,"rho":0.03635958759135633,"breakevenPct":28.065758442470774},{"delta":0.3,"premium":9.407253521126762,"strike":259.59154929577466,"iv":0.9245467605633804,"gamma":0.006204084507042253,"theta":-0.35408535211267606,"vega":0.21075971830985915,"rho":0.043453733218581675,"breakevenPct":22.830503569361376},{"delta":0.35,"premium":12.118521126760564,"strike":252.54929577464787,"iv":0.9701805633802817,"gamma":0.006274507042253521,"theta":-0.3952121126760564,"vega":0.22385830985915492,"rho":0.04982551369261021,"breakevenPct":20.85288442986688},{"delta":0.4,"premium":13.925647058823529,"strike":242.49411764705883,"iv":0.9280039999999999,"gamma":0.006900470588235294,"theta":-0.3956136470588235,"vega":0.23407929411764705,"rho":0.05682851633487805,"breakevenPct":17.08665055063121},{"delta":0.45,"premium":16.861456953642385,"strike":234.7814569536424,"iv":0.9439339072847682,"gamma":0.006891258278145696,"theta":-0.41177854304635764,"vega":0.238978940397351,"rho":0.06302063709792141,"breakevenPct":14.90544014031268},{"delta":0.5,"premium":19.802134646962234,"strike":227.7175697865353,"iv":0.958300328407225,"gamma":0.006836945812807882,"theta":-0.4228973727422003,"vega":0.2414576354679803,"rho":0.0692164528588746,"breakevenPct":13.022696088355042},{"delta":0.55,"premium":21.918899858956276,"strike":219.5768688293371,"iv":0.9063665726375176,"gamma":0.007228067700987306,"theta":-0.3987454160789845,"vega":0.2399191819464034,"rho":0.07600792573038523,"breakevenPct":10.272040496937612},{"delta":0.6,"premium":28.90056417489421,"strike":212.52468265162202,"iv":1.060809449929478,"gamma":0.006029196050775742,"theta":-0.4528356840620592,"vega":0.2335722143864598,"rho":0.07918406357644078,"breakevenPct":10.239838733569051},{"delta":0.65,"premium":33.918697829716194,"strike":204.64106844741235,"iv":1.1023275459098498,"gamma":0.005492821368948247,"theta":-0.4525863105175292,"vega":0.22390467445742904,"rho":0.0838150650568779,"breakevenPct":8.931400126542712},{"delta":0.7,"premium":37.66583072100313,"strike":196.5203761755486,"iv":1.0689655172413794,"gamma":0.005330407523510972,"theta":-0.4147918495297806,"vega":0.21067993730407525,"rho":0.08940380775697954,"breakevenPct":6.934341048653754},{"delta":0.75,"premium":45.498387096774195,"strike":186.39112903225808,"iv":1.1497842741935482,"gamma":0.0045834677419354835,"theta":-0.4081943548387097,"vega":0.19265443548387098,"rho":0.09188851590194191,"breakevenPct":5.885623803211077},{"delta":0.8,"premium":52.70631067961167,"strike":176.1650485436893,"iv":1.1715679611650487,"gamma":0.003969902912621358,"theta":-0.36814660194174753,"vega":0.16969999999999996,"rho":0.09485657751936466,"breakevenPct":4.507469964977612},{"delta":0.85,"premium":60.14474885844749,"strike":165.73059360730593,"iv":1.161117808219178,"gamma":0.003343835616438356,"theta":-0.30660136986301373,"vega":0.14135799086757989,"rho":0.09765245812433779,"breakevenPct":3.1394257834490484}],"put":[{"delta":0.15,"premium":5.3390946502057615,"strike":171.46090534979425,"iv":0.9942267489711935,"gamma":0.003846090534979424,"theta":-0.24668765432098766,"vega":0.1412534979423868,"rho":-0.030521190017345785,"breakevenPct":24.14529191799613},{"delta":0.2,"premium":7.339256198347107,"strike":182.35537190082644,"iv":0.9457727272727273,"gamma":0.004841322314049587,"theta":-0.2810735537190083,"vega":0.1694677685950413,"rho":-0.040731069445366475,"breakevenPct":20.083965432657834},{"delta":0.25,"premium":9.922600619195048,"strike":190.34055727554178,"iv":0.9535749226006192,"gamma":0.005520433436532507,"theta":-0.32119628482972135,"vega":0.1927377708978328,"rho":-0.05133709838062575,"breakevenPct":17.61737138979601},{"delta":0.3,"premium":12.629310344827585,"strike":198.11912225705328,"iv":0.9455545454545455,"gamma":0.006049529780564263,"theta":-0.34728683385579934,"vega":0.21068777429467084,"rho":-0.06200615649611424,"breakevenPct":15.301455747842144},{"delta":0.35,"premium":15.569767441860462,"strike":205.52325581395348,"iv":0.9341348837209302,"gamma":0.006531395348837209,"theta":-0.36320930232558135,"vega":0.22371337209302325,"rho":-0.0728459656649924,"breakevenPct":13.263247318678983},{"delta":0.4,"premium":18.790479548660084,"strike":212.7080394922426,"iv":0.9268898448519041,"gamma":0.006881241184767278,"theta":-0.37516431593794075,"vega":0.23356431593794075,"rho":-0.0838886381044065,"breakevenPct":11.453168975533098},{"delta":0.45,"premium":22.281311706629054,"strike":219.7602256699577,"iv":0.9206133991537376,"gamma":0.007092806770098731,"theta":-0.38158180535966146,"vega":0.2399818053596615,"rho":-0.09512581666415953,"breakevenPct":9.826979925420718},{"delta":0.5,"premium":25.131619537275064,"strike":226.20822622107968,"iv":0.8829643958868895,"gamma":0.007410411311053985,"theta":-0.3653482005141388,"vega":0.24088290488431877,"rho":-0.10587185400857714,"breakevenPct":8.184197861276429},{"delta":0.55,"premium":29.47917369308601,"strike":233.45699831365937,"iv":0.8778689713322091,"gamma":0.0073925801011804375,"theta":-0.3591718381112985,"vega":0.23946779089376052,"rho":-0.11775128843319145,"breakevenPct":6.8594408125235855},{"delta":0.6,"premium":35.37670089858793,"strike":241.43774069319642,"iv":0.9028304236200256,"gamma":0.007,"theta":-0.3591243902439024,"vega":0.23377150192554555,"rho":-0.13080172078425523,"breakevenPct":5.9082010070281},{"delta":0.65,"premium":39.06732991014121,"strike":247.85622593068035,"iv":0.8641269576379973,"gamma":0.007,"theta":-0.3261975609756097,"vega":0.22382284980744543,"rho":-0.14217244614341462,"breakevenPct":4.662604556831441},{"delta":0.7,"premium":42.089253731343284,"strike":253.3134328358209,"iv":0.8118364179104478,"gamma":0.006966865671641791,"theta":-0.28349044776119403,"vega":0.20886985074626865,"rho":-0.1530231307687127,"breakevenPct":3.550603148640362},{"delta":0.75,"premium":44.77582089552239,"strike":258.28855721393035,"iv":0.7527319402985075,"gamma":0.006917114427860697,"theta":-0.23587850746268654,"vega":0.19140716417910447,"rho":-0.16361301418513746,"breakevenPct":2.505599854608233},{"delta":0.8,"premium":55.915849056603804,"strike":270.8679245283019,"iv":0.79415320754717,"gamma":0.005830566037735847,"theta":-0.21576226415094338,"vega":0.1697675471698113,"rho":-0.1806968086279202,"breakevenPct":1.8483673645214063},{"delta":0.85,"premium":71.24999999999999,"strike":287.5,"iv":0.826075,"gamma":0.004550000000000001,"theta":-0.17777500000000004,"vega":0.13852500000000004,"rho":-0.20106096483342736,"breakevenPct":1.2557077625570783},{"delta":0.9,"premium":84.33139534883722,"strike":302.0348837209302,"iv":0.8052901162790698,"gamma":0.0034841085271317828,"theta":-0.11919941860465115,"vega":0.10310833333333333,"rho":-0.21971760769230048,"breakevenPct":0.5920144419666558}]},"raw":{"call":[{"delta":0.1,"premium":2.929814509604573,"strike":349.06698707056046,"iv":1.1493781513292833,"gamma":0.002498214528503173,"theta":-0.21901958632480298,"vega":0.10696693046390919,"rho":0.014506509757747107,"breakevenPct":60.72913314162786},{"delta":0.15,"premium":4.647767720978395,"strike":319.8252302812188,"iv":1.1197537865618556,"gamma":0.003397754552078642,"theta":-0.2824779797942618,"vega":0.1403749166436179,"rho":0.021829172143189027,"breakevenPct":48.16118630237316},{"delta":0.2,"premium":5.873424657534247,"strike":286.4931506849315,"iv":0.9792194520547945,"gamma":0.004675342465753424,"theta":-0.30042712328767124,"vega":0.16948246575342465,"rho":0.029340512301241555,"breakevenPct":33.50071933445924},{"delta":0.25,"premium":7.689285714285715,"strike":272.77472527472526,"iv":0.9651164835164835,"gamma":0.005433516483516483,"theta":-0.3366453296703297,"vega":0.19249917582417583,"rho":0.03635958759135633,"breakevenPct":28.065758442470774},{"delta":0.3,"premium":9.407253521126762,"strike":259.59154929577466,"iv":0.9245467605633804,"gamma":0.006204084507042253,"theta":-0.35408535211267606,"vega":0.21075971830985915,"rho":0.043453733218581675,"breakevenPct":22.830503569361376},{"delta":0.35,"premium":12.118521126760564,"strike":252.54929577464787,"iv":0.9701805633802817,"gamma":0.006274507042253521,"theta":-0.3952121126760564,"vega":0.22385830985915492,"rho":0.04982551369261021,"breakevenPct":20.85288442986688},{"delta":0.4,"premium":13.925647058823529,"strike":242.49411764705883,"iv":0.9280039999999999,"gamma":0.006900470588235294,"theta":-0.3956136470588235,"vega":0.23407929411764705,"rho":0.05682851633487805,"breakevenPct":17.08665055063121},{"delta":0.45,"premium":16.861456953642385,"strike":234.7814569536424,"iv":0.9439339072847682,"gamma":0.006891258278145696,"theta":-0.41177854304635764,"vega":0.238978940397351,"rho":0.06302063709792141,"breakevenPct":14.90544014031268},{"delta":0.5,"premium":19.802134646962234,"strike":227.7175697865353,"iv":0.958300328407225,"gamma":0.006836945812807882,"theta":-0.4228973727422003,"vega":0.2414576354679803,"rho":0.0692164528588746,"breakevenPct":13.022696088355042},{"delta":0.55,"premium":21.918899858956276,"strike":219.5768688293371,"iv":0.9063665726375176,"gamma":0.007228067700987306,"theta":-0.3987454160789845,"vega":0.2399191819464034,"rho":0.07600792573038523,"breakevenPct":10.272040496937612},{"delta":0.6,"premium":28.90056417489421,"strike":212.52468265162202,"iv":1.060809449929478,"gamma":0.006029196050775742,"theta":-0.4528356840620592,"vega":0.2335722143864598,"rho":0.07918406357644078,"breakevenPct":10.239838733569051},{"delta":0.65,"premium":33.918697829716194,"strike":204.64106844741235,"iv":1.1023275459098498,"gamma":0.005492821368948247,"theta":-0.4525863105175292,"vega":0.22390467445742904,"rho":0.0838150650568779,"breakevenPct":8.931400126542712},{"delta":0.7,"premium":37.66583072100313,"strike":196.5203761755486,"iv":1.0689655172413794,"gamma":0.005330407523510972,"theta":-0.4147918495297806,"vega":0.21067993730407525,"rho":0.08940380775697954,"breakevenPct":6.934341048653754},{"delta":0.75,"premium":45.498387096774195,"strike":186.39112903225808,"iv":1.1497842741935482,"gamma":0.0045834677419354835,"theta":-0.4081943548387097,"vega":0.19265443548387098,"rho":0.09188851590194191,"breakevenPct":5.885623803211077},{"delta":0.8,"premium":52.70631067961167,"strike":176.1650485436893,"iv":1.1715679611650487,"gamma":0.003969902912621358,"theta":-0.36814660194174753,"vega":0.16969999999999996,"rho":0.09485657751936466,"breakevenPct":4.507469964977612},{"delta":0.85,"premium":60.14474885844749,"strike":165.73059360730593,"iv":1.161117808219178,"gamma":0.003343835616438356,"theta":-0.30660136986301373,"vega":0.14135799086757989,"rho":0.09765245812433779,"breakevenPct":3.1394257834490484}],"put":[{"delta":0.15,"premium":5.3390946502057615,"strike":171.46090534979425,"iv":0.9942267489711935,"gamma":0.003846090534979424,"theta":-0.24668765432098766,"vega":0.1412534979423868,"rho":-0.030521190017345785,"breakevenPct":24.14529191799613},{"delta":0.2,"premium":7.339256198347107,"strike":182.35537190082644,"iv":0.9457727272727273,"gamma":0.004841322314049587,"theta":-0.2810735537190083,"vega":0.1694677685950413,"rho":-0.040731069445366475,"breakevenPct":20.083965432657834},{"delta":0.25,"premium":9.922600619195048,"strike":190.34055727554178,"iv":0.9535749226006192,"gamma":0.005520433436532507,"theta":-0.32119628482972135,"vega":0.1927377708978328,"rho":-0.05133709838062575,"breakevenPct":17.61737138979601},{"delta":0.3,"premium":12.629310344827585,"strike":198.11912225705328,"iv":0.9455545454545455,"gamma":0.006049529780564263,"theta":-0.34728683385579934,"vega":0.21068777429467084,"rho":-0.06200615649611424,"breakevenPct":15.301455747842144},{"delta":0.35,"premium":15.569767441860462,"strike":205.52325581395348,"iv":0.9341348837209302,"gamma":0.006531395348837209,"theta":-0.36320930232558135,"vega":0.22371337209302325,"rho":-0.0728459656649924,"breakevenPct":13.263247318678983},{"delta":0.4,"premium":18.790479548660084,"strike":212.7080394922426,"iv":0.9268898448519041,"gamma":0.006881241184767278,"theta":-0.37516431593794075,"vega":0.23356431593794075,"rho":-0.0838886381044065,"breakevenPct":11.453168975533098},{"delta":0.45,"premium":22.281311706629054,"strike":219.7602256699577,"iv":0.9206133991537376,"gamma":0.007092806770098731,"theta":-0.38158180535966146,"vega":0.2399818053596615,"rho":-0.09512581666415953,"breakevenPct":9.826979925420718},{"delta":0.5,"premium":25.131619537275064,"strike":226.20822622107968,"iv":0.8829643958868895,"gamma":0.007410411311053985,"theta":-0.3653482005141388,"vega":0.24088290488431877,"rho":-0.10587185400857714,"breakevenPct":8.184197861276429},{"delta":0.55,"premium":29.47917369308601,"strike":233.45699831365937,"iv":0.8778689713322091,"gamma":0.0073925801011804375,"theta":-0.3591718381112985,"vega":0.23946779089376052,"rho":-0.11775128843319145,"breakevenPct":6.8594408125235855},{"delta":0.6,"premium":35.37670089858793,"strike":241.43774069319642,"iv":0.9028304236200256,"gamma":0.007,"theta":-0.3591243902439024,"vega":0.23377150192554555,"rho":-0.13080172078425523,"breakevenPct":5.9082010070281},{"delta":0.65,"premium":39.06732991014121,"strike":247.85622593068035,"iv":0.8641269576379973,"gamma":0.007,"theta":-0.3261975609756097,"vega":0.22382284980744543,"rho":-0.14217244614341462,"breakevenPct":4.662604556831441},{"delta":0.7,"premium":42.089253731343284,"strike":253.3134328358209,"iv":0.8118364179104478,"gamma":0.006966865671641791,"theta":-0.28349044776119403,"vega":0.20886985074626865,"rho":-0.1530231307687127,"breakevenPct":3.550603148640362},{"delta":0.75,"premium":44.77582089552239,"strike":258.28855721393035,"iv":0.7527319402985075,"gamma":0.006917114427860697,"theta":-0.23587850746268654,"vega":0.19140716417910447,"rho":-0.16361301418513746,"breakevenPct":2.505599854608233},{"delta":0.8,"premium":55.915849056603804,"strike":270.8679245283019,"iv":0.79415320754717,"gamma":0.005830566037735847,"theta":-0.21576226415094338,"vega":0.1697675471698113,"rho":-0.1806968086279202,"breakevenPct":1.8483673645214063},{"delta":0.85,"premium":71.24999999999999,"strike":287.5,"iv":0.826075,"gamma":0.004550000000000001,"theta":-0.17777500000000004,"vega":0.13852500000000004,"rho":-0.20106096483342736,"breakevenPct":1.2557077625570783},{"delta":0.9,"premium":84.33139534883722,"strike":302.0348837209302,"iv":0.8052901162790698,"gamma":0.0034841085271317828,"theta":-0.11919941860465115,"vega":0.10310833333333333,"rho":-0.21971760769230048,"breakevenPct":0.5920144419666558}]}},"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"}}