{"symbol":"JNJ","url":"https://intraalpha.com/companies/JNJ","capturedAt":"2026-10-16T21:48:04.407Z","state":"ready","quote":{"symbol":"JNJ","last_price":255.5,"prev_close":253.28,"regular_close":255.56,"change":2.22,"change_pct":0.8765,"regular_change":2.28,"regular_change_pct":0.9002,"extended_change":-0.06,"extended_change_pct":-0.0235,"bid":255.5,"ask":255.9,"bid_size":100,"ask_size":500,"volume":6594584,"vwap":255.695423,"open":255.52,"high":257.55,"low":254,"close":255.56,"trade_count":133169,"last_trade_at":"2026-10-16T21:47:38.324504895Z","last_quote_at":"2026-10-16T21:40:42.337414187Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:03.27527583-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"JNJ","fetched_at":"2026-10-16T21:48:03.951747+00:00","name":"Johnson & Johnson","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Johnson & Johnson (J&J) is an American multinational corporation founded in 1886 that develops medical devices, pharmaceuticals, and consumer packaged goods. Its common stock is a component of the Dow Jones Industrial Average and the company is ranked No. 36 on the 2021 Fortune 500 list of the largest United States corporations by total revenue. Johnson & Johnson is one of the world's most valuable companies, and is one of only two U.S.-based companies that has a prime credit rating of AAA, higher than that of the United States government.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":610379104000,"ebitda":34150001000,"pe_ratio":38.43,"peg_ratio":2.823,"book_value":35.28,"dividend_per_share":1.3,"dividend_yield":0.0051,"eps":6.59,"revenue_ttm":99334996000,"gross_profit_ttm":67304002000,"profit_margin":0.162,"operating_margin_ttm":0.251,"return_on_assets_ttm":0.086,"return_on_equity_ttm":0.257,"quarterly_earnings_growth":-0.96,"quarterly_revenue_growth":0.059,"analyst_target_price":278.86,"analyst_number":5,"beta":0.206,"fifty_two_week_high":281.07,"fifty_two_week_low":180.59,"fifty_day_ma":265.26,"two_hundred_day_ma":243.87,"shares_outstanding":2409899000,"forward_pe":21.01,"price_to_sales":6.14,"price_to_book":7.63,"ev_to_revenue":6.91,"ev_to_ebitda":19.94},"optionObservedAt":"2026-10-16T19:50:33.688Z","bars":[{"c":256.61,"h":256.81,"l":256.5,"n":35,"o":256.81,"t":"2026-10-09T08:00:00Z","v":581,"vw":256.645484},{"c":256.21,"h":256.21,"l":256.21,"n":1,"o":256.21,"t":"2026-10-09T09:35:00Z","v":100,"vw":256.21},{"c":256.22,"h":256.22,"l":256.22,"n":1,"o":256.22,"t":"2026-10-09T09:40:00Z","v":300,"vw":256.22},{"c":256.1,"h":256.1,"l":256.1,"n":1,"o":256.1,"t":"2026-10-09T11:30:00Z","v":100,"vw":256.1},{"c":257,"h":257,"l":257,"n":43,"o":257,"t":"2026-10-09T12:45:00Z","v":537,"vw":257},{"c":257.24,"h":257.24,"l":257.24,"n":2,"o":257.24,"t":"2026-10-09T13:10:00Z","v":119,"vw":257.24},{"c":255.04,"h":255.04,"l":255,"n":31,"o":255,"t":"2026-10-09T13:25:00Z","v":420,"vw":255.023105},{"c":256.635,"h":257.545,"l":254.985,"n":2217,"o":255.09,"t":"2026-10-09T13:30:00Z","v":140017,"vw":255.52908},{"c":256.97,"h":257.6,"l":256.41,"n":1070,"o":256.41,"t":"2026-10-09T13:35:00Z","v":32915,"vw":257.174089},{"c":256.785,"h":257.38,"l":256.68,"n":971,"o":257.0761,"t":"2026-10-09T13:40:00Z","v":30047,"vw":256.927831},{"c":258,"h":258,"l":256.6,"n":1396,"o":256.64,"t":"2026-10-09T13:45:00Z","v":46848,"vw":257.43289},{"c":258.045,"h":258.16,"l":257.73,"n":901,"o":257.94,"t":"2026-10-09T13:50:00Z","v":27176,"vw":257.966068},{"c":258.565,"h":258.63,"l":257.93,"n":1124,"o":258.0904,"t":"2026-10-09T13:55:00Z","v":29500,"vw":258.399943},{"c":258.97,"h":259.45,"l":258.495,"n":1915,"o":258.53,"t":"2026-10-09T14:00:00Z","v":106460,"vw":258.982433},{"c":259.31,"h":259.43,"l":258.8,"n":1294,"o":259.03,"t":"2026-10-09T14:05:00Z","v":55803,"vw":259.23904},{"c":259.46,"h":259.9299,"l":259.3601,"n":1851,"o":259.39,"t":"2026-10-09T14:10:00Z","v":55523,"vw":259.61411},{"c":258.96,"h":259.6779,"l":258.7685,"n":2265,"o":259.34,"t":"2026-10-09T14:15:00Z","v":39703,"vw":259.194642},{"c":259.295,"h":259.435,"l":258.9601,"n":2023,"o":259,"t":"2026-10-09T14:20:00Z","v":24691,"vw":259.212349},{"c":259.21,"h":259.64,"l":259.15,"n":2610,"o":259.4099,"t":"2026-10-09T14:25:00Z","v":46065,"vw":259.439253},{"c":258.87,"h":259.24,"l":258.87,"n":2303,"o":259.21,"t":"2026-10-09T14:30:00Z","v":27049,"vw":259.064259},{"c":258.65,"h":259.03,"l":258.45,"n":2240,"o":258.84,"t":"2026-10-09T14:35:00Z","v":46955,"vw":258.774385},{"c":258.45,"h":258.83,"l":258.45,"n":2274,"o":258.615,"t":"2026-10-09T14:40:00Z","v":32948,"vw":258.594416},{"c":258.0573,"h":258.49,"l":258.01,"n":2126,"o":258.455,"t":"2026-10-09T14:45:00Z","v":27943,"vw":258.294292},{"c":258.24,"h":258.41,"l":258,"n":2158,"o":258,"t":"2026-10-09T14:50:00Z","v":30970,"vw":258.21701},{"c":258.355,"h":258.43,"l":258.1,"n":2196,"o":258.295,"t":"2026-10-09T14:55:00Z","v":22072,"vw":258.313034},{"c":258.48,"h":258.58,"l":258.07,"n":2228,"o":258.43,"t":"2026-10-09T15:00:00Z","v":34425,"vw":258.314186},{"c":259.425,"h":259.46,"l":258.4401,"n":2541,"o":258.48,"t":"2026-10-09T15:05:00Z","v":57382,"vw":259.035777},{"c":259.33,"h":259.42,"l":259.12,"n":2276,"o":259.42,"t":"2026-10-09T15:10:00Z","v":48798,"vw":259.274111},{"c":259.485,"h":259.59,"l":259.315,"n":2283,"o":259.315,"t":"2026-10-09T15:15:00Z","v":42775,"vw":259.477085},{"c":258.995,"h":259.55,"l":258.995,"n":2334,"o":259.485,"t":"2026-10-09T15:20:00Z","v":43018,"vw":259.327578},{"c":259.67,"h":259.67,"l":258.835,"n":2671,"o":258.995,"t":"2026-10-09T15:25:00Z","v":73371,"vw":259.20616},{"c":259.35,"h":259.715,"l":259.32,"n":2214,"o":259.64,"t":"2026-10-09T15:30:00Z","v":34869,"vw":259.558021},{"c":259.34,"h":259.47,"l":259.19,"n":2651,"o":259.32,"t":"2026-10-09T15:35:00Z","v":81757,"vw":259.336602},{"c":259.81,"h":259.9,"l":259.33,"n":2704,"o":259.37,"t":"2026-10-09T15:40:00Z","v":103100,"vw":259.575663},{"c":259.57,"h":259.81,"l":259.555,"n":2099,"o":259.7249,"t":"2026-10-09T15:45:00Z","v":33291,"vw":259.681689},{"c":259.4,"h":259.7635,"l":259.2851,"n":2220,"o":259.69,"t":"2026-10-09T15:50:00Z","v":40252,"vw":259.531123},{"c":259.6,"h":259.62,"l":259.33,"n":2032,"o":259.33,"t":"2026-10-09T15:55:00Z","v":35648,"vw":259.507147},{"c":259.615,"h":259.72,"l":259.51,"n":2262,"o":259.64,"t":"2026-10-09T16:00:00Z","v":35630,"vw":259.627563},{"c":259.7828,"h":259.8,"l":259.59,"n":2127,"o":259.59,"t":"2026-10-09T16:05:00Z","v":25964,"vw":259.712578},{"c":260.2,"h":260.2,"l":259.75,"n":2071,"o":259.76,"t":"2026-10-09T16:10:00Z","v":34289,"vw":259.953081},{"c":260.495,"h":260.52,"l":260.03,"n":1084,"o":260.195,"t":"2026-10-09T16:15:00Z","v":42307,"vw":260.222003},{"c":260.625,"h":260.6554,"l":260.39,"n":876,"o":260.46,"t":"2026-10-09T16:20:00Z","v":38079,"vw":260.482426},{"c":260.745,"h":260.8495,"l":260.43,"n":1091,"o":260.6,"t":"2026-10-09T16:25:00Z","v":42503,"vw":260.617858},{"c":260.67,"h":260.865,"l":260.6,"n":1080,"o":260.745,"t":"2026-10-09T16:30:00Z","v":35035,"vw":260.690556},{"c":260.825,"h":260.88,"l":260.65,"n":913,"o":260.72,"t":"2026-10-09T16:35:00Z","v":29212,"vw":260.753418},{"c":261.185,"h":261.3,"l":260.825,"n":1402,"o":260.825,"t":"2026-10-09T16:40:00Z","v":69163,"vw":261.087588},{"c":261.06,"h":261.29,"l":260.9501,"n":1217,"o":261.2,"t":"2026-10-09T16:45:00Z","v":63642,"vw":261.147996},{"c":260.88,"h":261.105,"l":260.82,"n":818,"o":261.0351,"t":"2026-10-09T16:50:00Z","v":26158,"vw":260.986915},{"c":261.055,"h":261.08,"l":260.9,"n":844,"o":260.925,"t":"2026-10-09T16:55:00Z","v":26721,"vw":260.994287},{"c":261.1,"h":261.175,"l":261,"n":738,"o":261.08,"t":"2026-10-09T17:00:00Z","v":25446,"vw":261.072292},{"c":261.07,"h":261.17,"l":261,"n":694,"o":261.14,"t":"2026-10-09T17:05:00Z","v":25216,"vw":261.061751},{"c":261.27,"h":261.27,"l":261.04,"n":855,"o":261.04,"t":"2026-10-09T17:10:00Z","v":29626,"vw":261.189588},{"c":261.1,"h":261.27,"l":261.04,"n":893,"o":261.22,"t":"2026-10-09T17:15:00Z","v":52565,"vw":261.157916},{"c":261.05,"h":261.125,"l":260.83,"n":936,"o":261.1,"t":"2026-10-09T17:20:00Z","v":40021,"vw":261.009355},{"c":261.14,"h":261.24,"l":260.92,"n":829,"o":261.03,"t":"2026-10-09T17:25:00Z","v":43231,"vw":261.092538},{"c":261.2201,"h":261.26,"l":261.11,"n":908,"o":261.17,"t":"2026-10-09T17:30:00Z","v":36962,"vw":261.186127},{"c":261.27,"h":261.39,"l":261.24,"n":913,"o":261.27,"t":"2026-10-09T17:35:00Z","v":36847,"vw":261.315287},{"c":260.8,"h":261.31,"l":260.78,"n":706,"o":261.27,"t":"2026-10-09T17:40:00Z","v":26240,"vw":261.06786},{"c":260.68,"h":260.82,"l":260.495,"n":654,"o":260.8,"t":"2026-10-09T17:45:00Z","v":22820,"vw":260.617939},{"c":260.88,"h":260.935,"l":260.62,"n":814,"o":260.62,"t":"2026-10-09T17:50:00Z","v":41977,"vw":260.851099},{"c":261.08,"h":261.11,"l":260.905,"n":1091,"o":260.91,"t":"2026-10-09T17:55:00Z","v":28591,"vw":261.003805},{"c":260.69,"h":261.08,"l":260.69,"n":851,"o":261.065,"t":"2026-10-09T18:00:00Z","v":25815,"vw":260.886607},{"c":260.845,"h":260.88,"l":260.68,"n":757,"o":260.75,"t":"2026-10-09T18:05:00Z","v":26946,"vw":260.768491},{"c":260.4,"h":260.89,"l":260.32,"n":1094,"o":260.86,"t":"2026-10-09T18:10:00Z","v":94561,"vw":260.652798},{"c":260.57,"h":260.62,"l":260.36,"n":615,"o":260.4,"t":"2026-10-09T18:15:00Z","v":33647,"vw":260.52425},{"c":260.18,"h":260.68,"l":260.1405,"n":913,"o":260.59,"t":"2026-10-09T18:20:00Z","v":58539,"vw":260.568183},{"c":260.475,"h":260.59,"l":260.23,"n":949,"o":260.23,"t":"2026-10-09T18:25:00Z","v":37138,"vw":260.453683},{"c":260.62,"h":260.75,"l":260.4,"n":897,"o":260.48,"t":"2026-10-09T18:30:00Z","v":39283,"vw":260.556716},{"c":260.33,"h":260.655,"l":260.32,"n":689,"o":260.585,"t":"2026-10-09T18:35:00Z","v":32093,"vw":260.535827},{"c":260.245,"h":260.45,"l":260.23,"n":1082,"o":260.37,"t":"2026-10-09T18:40:00Z","v":68107,"vw":260.384791},{"c":260.155,"h":260.38,"l":260.07,"n":887,"o":260.245,"t":"2026-10-09T18:45:00Z","v":32107,"vw":260.208932},{"c":259.94,"h":260.32,"l":259.89,"n":904,"o":260.155,"t":"2026-10-09T18:50:00Z","v":38388,"vw":260.121794},{"c":260.1,"h":260.23,"l":259.89,"n":783,"o":259.955,"t":"2026-10-09T18:55:00Z","v":27435,"vw":260.0582},{"c":260.09,"h":260.23,"l":260.0367,"n":956,"o":260.1,"t":"2026-10-09T19:00:00Z","v":39052,"vw":260.155642},{"c":260.105,"h":260.25,"l":260.035,"n":916,"o":260.04,"t":"2026-10-09T19:05:00Z","v":33563,"vw":260.154349},{"c":260.035,"h":260.22,"l":260.03,"n":940,"o":260.14,"t":"2026-10-09T19:10:00Z","v":34504,"vw":260.157707},{"c":260.3,"h":260.3055,"l":259.98,"n":1023,"o":259.99,"t":"2026-10-09T19:15:00Z","v":38699,"vw":260.145658},{"c":260.41,"h":260.54,"l":260.14,"n":1221,"o":260.27,"t":"2026-10-09T19:20:00Z","v":261683,"vw":260.293438},{"c":260.205,"h":260.38,"l":260.19,"n":1199,"o":260.3719,"t":"2026-10-09T19:25:00Z","v":53549,"vw":260.294032},{"c":260.495,"h":260.53,"l":260.17,"n":1444,"o":260.205,"t":"2026-10-09T19:30:00Z","v":59323,"vw":260.320793},{"c":260.61,"h":260.8,"l":260.47,"n":1436,"o":260.47,"t":"2026-10-09T19:35:00Z","v":57816,"vw":260.637345},{"c":260.865,"h":260.865,"l":260.635,"n":1479,"o":260.66,"t":"2026-10-09T19:40:00Z","v":55590,"vw":260.722517},{"c":260.85,"h":260.93,"l":260.65,"n":1857,"o":260.81,"t":"2026-10-09T19:45:00Z","v":87139,"vw":260.792817},{"c":260.965,"h":261.18,"l":260.76,"n":3051,"o":260.91,"t":"2026-10-09T19:50:00Z","v":157652,"vw":260.983577},{"c":261.45,"h":261.61,"l":260.82,"n":8851,"o":261.01,"t":"2026-10-09T19:55:00Z","v":480420,"vw":261.267762},{"c":261.44,"h":261.45,"l":261.44,"n":123,"o":261.45,"t":"2026-10-09T20:00:00Z","v":1281080,"vw":261.440001},{"c":261.128,"h":261.128,"l":261.128,"n":2,"o":261.128,"t":"2026-10-09T20:15:00Z","v":105,"vw":261.128},{"c":261.37,"h":261.4,"l":261.05,"n":51,"o":261.1,"t":"2026-10-09T20:20:00Z","v":2823,"vw":261.122083},{"c":261.2,"h":261.21,"l":261.2,"n":16,"o":261.21,"t":"2026-10-09T20:25:00Z","v":456,"vw":261.203472},{"c":261.01,"h":261.01,"l":261.01,"n":5,"o":261.01,"t":"2026-10-09T20:40:00Z","v":110,"vw":261.01},{"c":261.4,"h":261.4,"l":261.38,"n":7,"o":261.38,"t":"2026-10-09T20:55:00Z","v":666,"vw":261.394545},{"c":261.44,"h":261.44,"l":261.44,"n":18,"o":261.44,"t":"2026-10-09T21:00:00Z","v":261,"vw":261.44},{"c":261.45,"h":261.45,"l":261.44,"n":23,"o":261.44,"t":"2026-10-09T21:40:00Z","v":431,"vw":261.445},{"c":261.1965,"h":261.21,"l":261.1965,"n":8,"o":261.21,"t":"2026-10-09T21:45:00Z","v":391,"vw":261.200034},{"c":261.845,"h":261.845,"l":261.845,"n":3,"o":261.845,"t":"2026-10-09T22:45:00Z","v":106,"vw":261.845},{"c":261.7904,"h":262,"l":261.7904,"n":2,"o":262,"t":"2026-10-09T23:40:00Z","v":300,"vw":261.860267},{"c":261,"h":261,"l":261,"n":1,"o":261,"t":"2026-10-09T23:45:00Z","v":130,"vw":261},{"c":261.56,"h":261.75,"l":261.38,"n":41,"o":261.41,"t":"2026-10-12T08:00:00Z","v":574,"vw":261.527736},{"c":261.47,"h":261.76,"l":261.47,"n":29,"o":261.76,"t":"2026-10-12T08:05:00Z","v":611,"vw":261.581538},{"c":260.13,"h":261.07,"l":260.01,"n":300,"o":261.07,"t":"2026-10-12T11:25:00Z","v":3089,"vw":260.615556},{"c":260.44,"h":260.44,"l":260.44,"n":1,"o":260.44,"t":"2026-10-12T11:30:00Z","v":400,"vw":260.44},{"c":261.3,"h":261.3,"l":261.3,"n":2,"o":261.3,"t":"2026-10-12T11:50:00Z","v":105,"vw":261.3},{"c":261.35,"h":261.35,"l":261.3,"n":18,"o":261.3,"t":"2026-10-12T12:05:00Z","v":565,"vw":261.316667},{"c":261.47,"h":261.47,"l":261.47,"n":3,"o":261.47,"t":"2026-10-12T12:10:00Z","v":104,"vw":261.47},{"c":261.75,"h":261.75,"l":261.75,"n":11,"o":261.75,"t":"2026-10-12T12:50:00Z","v":372,"vw":261.75},{"c":261.74,"h":261.75,"l":261.74,"n":16,"o":261.75,"t":"2026-10-12T12:55:00Z","v":351,"vw":261.745},{"c":261,"h":261,"l":261,"n":19,"o":261,"t":"2026-10-12T13:20:00Z","v":415,"vw":261},{"c":262.12,"h":262.3,"l":260.3685,"n":3918,"o":261.6,"t":"2026-10-12T13:30:00Z","v":181519,"vw":261.429355},{"c":261.63,"h":262.4999,"l":261.2501,"n":1262,"o":261.915,"t":"2026-10-12T13:35:00Z","v":70026,"vw":261.825338},{"c":262.155,"h":262.257,"l":261.29,"n":1297,"o":261.57,"t":"2026-10-12T13:40:00Z","v":55132,"vw":261.665045},{"c":261.4,"h":262.235,"l":261.3,"n":1126,"o":262.155,"t":"2026-10-12T13:45:00Z","v":46008,"vw":261.691612},{"c":262.4386,"h":262.725,"l":261.4066,"n":1299,"o":261.55,"t":"2026-10-12T13:50:00Z","v":48831,"vw":262.296759},{"c":262.22,"h":262.3463,"l":261.83,"n":973,"o":262.185,"t":"2026-10-12T13:55:00Z","v":44729,"vw":262.180885},{"c":262.47,"h":262.68,"l":262.1,"n":1138,"o":262.325,"t":"2026-10-12T14:00:00Z","v":30810,"vw":262.416466},{"c":262.87,"h":262.96,"l":262.4,"n":1072,"o":262.43,"t":"2026-10-12T14:05:00Z","v":26834,"vw":262.651193},{"c":262.41,"h":263.1412,"l":262.41,"n":2188,"o":262.92,"t":"2026-10-12T14:10:00Z","v":47077,"vw":262.889611},{"c":262.255,"h":262.405,"l":262.2,"n":2373,"o":262.28,"t":"2026-10-12T14:15:00Z","v":31541,"vw":262.291645},{"c":262.39,"h":262.45,"l":262.06,"n":2414,"o":262.2,"t":"2026-10-12T14:20:00Z","v":40178,"vw":262.281211},{"c":262.36,"h":262.74,"l":262.29,"n":2276,"o":262.31,"t":"2026-10-12T14:25:00Z","v":31001,"vw":262.512404},{"c":262.52,"h":262.6981,"l":262.09,"n":2455,"o":262.415,"t":"2026-10-12T14:30:00Z","v":32759,"vw":262.460642},{"c":262.17,"h":262.69,"l":261.9,"n":2548,"o":262.5675,"t":"2026-10-12T14:35:00Z","v":49419,"vw":262.257928},{"c":262.27,"h":262.595,"l":262,"n":2387,"o":262.17,"t":"2026-10-12T14:40:00Z","v":40382,"vw":262.310298},{"c":262.31,"h":262.39,"l":262.22,"n":2167,"o":262.34,"t":"2026-10-12T14:45:00Z","v":24351,"vw":262.309222},{"c":262.47,"h":262.61,"l":262.28,"n":2208,"o":262.31,"t":"2026-10-12T14:50:00Z","v":31712,"vw":262.412172},{"c":262.395,"h":262.56,"l":262.33,"n":2297,"o":262.47,"t":"2026-10-12T14:55:00Z","v":40329,"vw":262.426048},{"c":262.675,"h":262.69,"l":262.3,"n":2229,"o":262.4291,"t":"2026-10-12T15:00:00Z","v":28278,"vw":262.4928},{"c":262.455,"h":262.785,"l":262.425,"n":2349,"o":262.675,"t":"2026-10-12T15:05:00Z","v":31924,"vw":262.593053},{"c":263.055,"h":263.12,"l":262.48,"n":2451,"o":262.48,"t":"2026-10-12T15:10:00Z","v":45984,"vw":262.879923},{"c":262.76,"h":263.04,"l":262.69,"n":2184,"o":263.04,"t":"2026-10-12T15:15:00Z","v":33670,"vw":262.82742},{"c":262.83,"h":262.88,"l":262.65,"n":2314,"o":262.72,"t":"2026-10-12T15:20:00Z","v":30827,"vw":262.794894},{"c":262.91,"h":262.91,"l":262.58,"n":2280,"o":262.85,"t":"2026-10-12T15:25:00Z","v":33143,"vw":262.766563},{"c":262.83,"h":263,"l":262.73,"n":2308,"o":262.89,"t":"2026-10-12T15:30:00Z","v":36677,"vw":262.844693},{"c":262.74,"h":262.92,"l":262.72,"n":2416,"o":262.79,"t":"2026-10-12T15:35:00Z","v":43773,"vw":262.810974},{"c":262.575,"h":262.72,"l":262.56,"n":2188,"o":262.69,"t":"2026-10-12T15:40:00Z","v":31874,"vw":262.640853},{"c":262.47,"h":262.56,"l":262.32,"n":2267,"o":262.56,"t":"2026-10-12T15:45:00Z","v":29075,"vw":262.431254},{"c":262.735,"h":262.75,"l":262.42,"n":2060,"o":262.4817,"t":"2026-10-12T15:50:00Z","v":27804,"vw":262.653988},{"c":262.695,"h":262.8,"l":262.67,"n":2228,"o":262.765,"t":"2026-10-12T15:55:00Z","v":35981,"vw":262.758457},{"c":263.02,"h":263.19,"l":262.755,"n":2207,"o":262.76,"t":"2026-10-12T16:00:00Z","v":24745,"vw":262.969438},{"c":262.96,"h":263.12,"l":262.875,"n":2168,"o":263.08,"t":"2026-10-12T16:05:00Z","v":24735,"vw":263.040217},{"c":262.9,"h":262.965,"l":262.74,"n":2183,"o":262.96,"t":"2026-10-12T16:10:00Z","v":30842,"vw":262.875496},{"c":263.055,"h":263.26,"l":262.905,"n":2197,"o":262.905,"t":"2026-10-12T16:15:00Z","v":37767,"vw":263.09372},{"c":263.19,"h":263.2,"l":263,"n":1733,"o":263.08,"t":"2026-10-12T16:20:00Z","v":22413,"vw":263.132548},{"c":263.2,"h":263.28,"l":263.12,"n":721,"o":263.17,"t":"2026-10-12T16:25:00Z","v":25470,"vw":263.203952},{"c":262.99,"h":263.24,"l":262.98,"n":785,"o":263.18,"t":"2026-10-12T16:30:00Z","v":22626,"vw":263.102116},{"c":262.99,"h":263.02,"l":262.87,"n":729,"o":262.98,"t":"2026-10-12T16:35:00Z","v":19009,"vw":262.945102},{"c":262.865,"h":262.985,"l":262.845,"n":773,"o":262.95,"t":"2026-10-12T16:40:00Z","v":24844,"vw":262.905881},{"c":262.93,"h":263.02,"l":262.85,"n":760,"o":262.865,"t":"2026-10-12T16:45:00Z","v":21134,"vw":262.908663},{"c":262.99,"h":263.05,"l":262.86,"n":815,"o":262.87,"t":"2026-10-12T16:50:00Z","v":29382,"vw":262.974696},{"c":263.1,"h":263.15,"l":262.95,"n":880,"o":262.9601,"t":"2026-10-12T16:55:00Z","v":22592,"vw":263.058642},{"c":263.245,"h":263.29,"l":263.11,"n":909,"o":263.11,"t":"2026-10-12T17:00:00Z","v":28517,"vw":263.176134},{"c":263.26,"h":263.316,"l":263.16,"n":631,"o":263.245,"t":"2026-10-12T17:05:00Z","v":21691,"vw":263.222834},{"c":263.28,"h":263.3,"l":263.22,"n":633,"o":263.26,"t":"2026-10-12T17:10:00Z","v":19939,"vw":263.267162},{"c":263.05,"h":263.28,"l":263.04,"n":770,"o":263.28,"t":"2026-10-12T17:15:00Z","v":23590,"vw":263.145276},{"c":263.1,"h":263.1799,"l":262.96,"n":684,"o":263.055,"t":"2026-10-12T17:20:00Z","v":25715,"vw":263.104821},{"c":263.135,"h":263.19,"l":262.97,"n":663,"o":263.09,"t":"2026-10-12T17:25:00Z","v":21778,"vw":263.092463},{"c":262.94,"h":263.29,"l":262.93,"n":1003,"o":263.135,"t":"2026-10-12T17:30:00Z","v":33764,"vw":263.144851},{"c":263.0772,"h":263.12,"l":262.94,"n":656,"o":262.95,"t":"2026-10-12T17:35:00Z","v":29647,"vw":263.086599},{"c":263.15,"h":263.1913,"l":263.02,"n":858,"o":263.03,"t":"2026-10-12T17:40:00Z","v":32606,"vw":263.110174},{"c":262.99,"h":263.27,"l":262.945,"n":712,"o":263.19,"t":"2026-10-12T17:45:00Z","v":20334,"vw":263.131428},{"c":263.25,"h":263.28,"l":262.99,"n":708,"o":262.99,"t":"2026-10-12T17:50:00Z","v":21866,"vw":263.121553},{"c":263.15,"h":263.3,"l":263.15,"n":1028,"o":263.27,"t":"2026-10-12T17:55:00Z","v":18315,"vw":263.238148},{"c":263.12,"h":263.195,"l":263,"n":894,"o":263.1601,"t":"2026-10-12T18:00:00Z","v":33325,"vw":263.104787},{"c":262.93,"h":263.17,"l":262.84,"n":769,"o":263.125,"t":"2026-10-12T18:05:00Z","v":32002,"vw":263.050117},{"c":263.005,"h":263.1,"l":262.9,"n":903,"o":262.951,"t":"2026-10-12T18:10:00Z","v":38919,"vw":262.982196},{"c":262.91,"h":263.1,"l":262.91,"n":726,"o":263.005,"t":"2026-10-12T18:15:00Z","v":31891,"vw":263.00802},{"c":263.07,"h":263.07,"l":262.8101,"n":925,"o":262.9,"t":"2026-10-12T18:20:00Z","v":37301,"vw":262.931408},{"c":262.955,"h":263.08,"l":262.92,"n":676,"o":263.06,"t":"2026-10-12T18:25:00Z","v":25827,"vw":263.006416},{"c":262.965,"h":263.07,"l":262.795,"n":918,"o":262.96,"t":"2026-10-12T18:30:00Z","v":41935,"vw":262.936641},{"c":263.27,"h":263.33,"l":263.03,"n":1051,"o":263.05,"t":"2026-10-12T18:35:00Z","v":46299,"vw":263.212392},{"c":263.31,"h":263.46,"l":263.12,"n":1109,"o":263.24,"t":"2026-10-12T18:40:00Z","v":57829,"vw":263.323772},{"c":263.5,"h":263.58,"l":263.22,"n":852,"o":263.315,"t":"2026-10-12T18:45:00Z","v":39506,"vw":263.385589},{"c":263.51,"h":263.565,"l":263.255,"n":849,"o":263.51,"t":"2026-10-12T18:50:00Z","v":31456,"vw":263.456478},{"c":263.73,"h":263.76,"l":263.4601,"n":1033,"o":263.51,"t":"2026-10-12T18:55:00Z","v":51559,"vw":263.615108},{"c":263.765,"h":263.94,"l":263.715,"n":885,"o":263.74,"t":"2026-10-12T19:00:00Z","v":41496,"vw":263.832513},{"c":263.575,"h":263.775,"l":263.55,"n":881,"o":263.72,"t":"2026-10-12T19:05:00Z","v":35696,"vw":263.677801},{"c":263.34,"h":263.54,"l":263.32,"n":1074,"o":263.54,"t":"2026-10-12T19:10:00Z","v":45892,"vw":263.391262},{"c":263.18,"h":263.386,"l":263.1301,"n":1107,"o":263.335,"t":"2026-10-12T19:15:00Z","v":45822,"vw":263.312201},{"c":263.27,"h":263.27,"l":263.11,"n":1006,"o":263.215,"t":"2026-10-12T19:20:00Z","v":45289,"vw":263.170907},{"c":263.005,"h":263.275,"l":262.96,"n":1320,"o":263.27,"t":"2026-10-12T19:25:00Z","v":53436,"vw":263.089217},{"c":262.945,"h":263.225,"l":262.93,"n":1696,"o":263.03,"t":"2026-10-12T19:30:00Z","v":98925,"vw":263.084344},{"c":263.06,"h":263.17,"l":262.73,"n":1507,"o":262.955,"t":"2026-10-12T19:35:00Z","v":84659,"vw":262.919306},{"c":263.09,"h":263.3,"l":262.99,"n":1689,"o":263.01,"t":"2026-10-12T19:40:00Z","v":77132,"vw":263.141404},{"c":263.37,"h":263.44,"l":263.1,"n":1800,"o":263.1,"t":"2026-10-12T19:45:00Z","v":110658,"vw":263.309324},{"c":263.57,"h":263.61,"l":263.3,"n":2977,"o":263.41,"t":"2026-10-12T19:50:00Z","v":150869,"vw":263.466644},{"c":264.12,"h":264.39,"l":263.41,"n":8891,"o":263.59,"t":"2026-10-12T19:55:00Z","v":521204,"vw":263.925827},{"c":263.73,"h":264.16,"l":263.73,"n":154,"o":264.13,"t":"2026-10-12T20:00:00Z","v":1227825,"vw":263.734027},{"c":264.1,"h":264.1,"l":264.1,"n":4,"o":264.1,"t":"2026-10-12T20:05:00Z","v":537,"vw":264.1},{"c":264.4,"h":264.4,"l":264.4,"n":2,"o":264.4,"t":"2026-10-12T20:15:00Z","v":110,"vw":264.4},{"c":264.39,"h":264.39,"l":264.39,"n":16,"o":264.39,"t":"2026-10-12T20:25:00Z","v":983,"vw":264.39},{"c":264.586,"h":264.586,"l":264.586,"n":2,"o":264.586,"t":"2026-10-12T20:40:00Z","v":101,"vw":264.586},{"c":264.5,"h":264.5,"l":264.5,"n":33,"o":264.5,"t":"2026-10-12T20:50:00Z","v":168,"vw":264.5},{"c":264.11,"h":264.11,"l":264.1,"n":5,"o":264.1,"t":"2026-10-12T23:10:00Z","v":675,"vw":264.107745},{"c":264.3,"h":264.3,"l":264.3,"n":3,"o":264.3,"t":"2026-10-12T23:50:00Z","v":177,"vw":264.3},{"c":267.02,"h":267.53,"l":265.0016,"n":445,"o":265.59,"t":"2026-10-13T08:00:00Z","v":5007,"vw":266.137623},{"c":266.06,"h":266.06,"l":266.06,"n":7,"o":266.06,"t":"2026-10-13T09:40:00Z","v":192,"vw":266.06},{"c":266.35,"h":266.35,"l":266.35,"n":4,"o":266.35,"t":"2026-10-13T09:45:00Z","v":141,"vw":266.35},{"c":266.85,"h":266.85,"l":266.85,"n":8,"o":266.85,"t":"2026-10-13T09:50:00Z","v":347,"vw":266.85},{"c":266.99,"h":267.01,"l":266.87,"n":11,"o":266.87,"t":"2026-10-13T09:55:00Z","v":733,"vw":266.976714},{"c":266.63,"h":266.9,"l":266.63,"n":54,"o":266.9,"t":"2026-10-13T10:00:00Z","v":1462,"vw":266.735676},{"c":265.85,"h":265.85,"l":265.85,"n":2,"o":265.85,"t":"2026-10-13T10:05:00Z","v":201,"vw":265.85},{"c":266.55,"h":266.55,"l":266.55,"n":7,"o":266.55,"t":"2026-10-13T10:15:00Z","v":228,"vw":266.55},{"c":262,"h":266.08,"l":262,"n":316,"o":266.08,"t":"2026-10-13T10:20:00Z","v":4786,"vw":263.230769},{"c":261.9,"h":263.81,"l":260,"n":176,"o":263.81,"t":"2026-10-13T10:25:00Z","v":4269,"vw":261.606024},{"c":263,"h":263,"l":262.98,"n":18,"o":262.99,"t":"2026-10-13T10:30:00Z","v":1599,"vw":262.996154},{"c":262,"h":263.08,"l":262,"n":218,"o":262.06,"t":"2026-10-13T10:35:00Z","v":2462,"vw":262.258396},{"c":259.1,"h":262.76,"l":259.1,"n":91,"o":262.76,"t":"2026-10-13T10:40:00Z","v":4583,"vw":261.371563},{"c":258.3,"h":261,"l":258.3,"n":309,"o":259.99,"t":"2026-10-13T10:45:00Z","v":8737,"vw":260.260304},{"c":256.54,"h":257.08,"l":255,"n":186,"o":256.5,"t":"2026-10-13T10:50:00Z","v":5053,"vw":255.740746},{"c":256,"h":257.05,"l":256,"n":73,"o":257.05,"t":"2026-10-13T10:55:00Z","v":2298,"vw":256.176923},{"c":255.68,"h":256.99,"l":254.99,"n":326,"o":256.99,"t":"2026-10-13T11:00:00Z","v":7512,"vw":255.890505},{"c":256.35,"h":256.6,"l":255.5,"n":171,"o":255.5,"t":"2026-10-13T11:05:00Z","v":5663,"vw":255.924893},{"c":256.99,"h":257,"l":255.98,"n":207,"o":256,"t":"2026-10-13T11:10:00Z","v":9007,"vw":256.251074},{"c":257.49,"h":257.5,"l":256.56,"n":188,"o":256.8,"t":"2026-10-13T11:15:00Z","v":4121,"vw":256.924514},{"c":257.5,"h":257.5,"l":257,"n":309,"o":257,"t":"2026-10-13T11:20:00Z","v":9302,"vw":257.093444},{"c":257.65,"h":258.2017,"l":257,"n":105,"o":258,"t":"2026-10-13T11:25:00Z","v":8834,"vw":257.737378},{"c":257.2,"h":257.615,"l":257,"n":206,"o":257.5,"t":"2026-10-13T11:30:00Z","v":5160,"vw":257.332874},{"c":256.8004,"h":257.14,"l":256,"n":365,"o":257.14,"t":"2026-10-13T11:35:00Z","v":10510,"vw":256.652173},{"c":257.7692,"h":257.7692,"l":256.76,"n":342,"o":256.76,"t":"2026-10-13T11:40:00Z","v":12591,"vw":257.04819},{"c":258.2,"h":258.4,"l":257.8111,"n":188,"o":257.87,"t":"2026-10-13T11:45:00Z","v":3612,"vw":258.074436},{"c":258,"h":258.5,"l":258,"n":156,"o":258.28,"t":"2026-10-13T11:50:00Z","v":2789,"vw":258.313815},{"c":258.4,"h":258.4,"l":258.15,"n":136,"o":258.31,"t":"2026-10-13T11:55:00Z","v":1890,"vw":258.328434},{"c":257.6489,"h":258.704,"l":257.6489,"n":85,"o":258.704,"t":"2026-10-13T12:00:00Z","v":4426,"vw":257.968147},{"c":259.06,"h":259.06,"l":258.4,"n":64,"o":258.4,"t":"2026-10-13T12:05:00Z","v":2670,"vw":258.671203},{"c":258.5,"h":259.46,"l":258.5,"n":162,"o":259.46,"t":"2026-10-13T12:10:00Z","v":2590,"vw":258.974644},{"c":258.5,"h":258.98,"l":258.5,"n":39,"o":258.98,"t":"2026-10-13T12:15:00Z","v":1128,"vw":258.771307},{"c":257.7,"h":258.5,"l":257.6842,"n":139,"o":258.5,"t":"2026-10-13T12:20:00Z","v":2429,"vw":258.155468},{"c":258.5,"h":258.5,"l":258,"n":183,"o":258,"t":"2026-10-13T12:25:00Z","v":2687,"vw":258.316667},{"c":259,"h":259,"l":258.769,"n":62,"o":258.769,"t":"2026-10-13T12:30:00Z","v":890,"vw":258.876333},{"c":258,"h":259.0927,"l":258,"n":282,"o":259.0927,"t":"2026-10-13T12:35:00Z","v":8236,"vw":258.597718},{"c":257.75,"h":258,"l":257.57,"n":197,"o":257.67,"t":"2026-10-13T12:40:00Z","v":6222,"vw":257.855449},{"c":258,"h":258.02,"l":257.85,"n":269,"o":257.9496,"t":"2026-10-13T12:45:00Z","v":34684,"vw":257.998482},{"c":258.5,"h":258.74,"l":258,"n":95,"o":258,"t":"2026-10-13T12:50:00Z","v":4988,"vw":258.317582},{"c":257.8944,"h":258.02,"l":257.8944,"n":23,"o":258.02,"t":"2026-10-13T12:55:00Z","v":1052,"vw":257.992322},{"c":258,"h":258,"l":258,"n":5,"o":258,"t":"2026-10-13T13:00:00Z","v":162,"vw":258},{"c":258.3,"h":258.5,"l":258.3,"n":185,"o":258.3,"t":"2026-10-13T13:05:00Z","v":8396,"vw":258.477518},{"c":258,"h":258.43,"l":258,"n":29,"o":258.43,"t":"2026-10-13T13:10:00Z","v":832,"vw":258.274889},{"c":257.5,"h":258.1,"l":257.4,"n":483,"o":257.83,"t":"2026-10-13T13:15:00Z","v":22071,"vw":257.752161},{"c":255.79,"h":257.51,"l":255.73,"n":469,"o":257.51,"t":"2026-10-13T13:20:00Z","v":19798,"vw":256.527632},{"c":254.74,"h":257.7923,"l":254.71,"n":578,"o":256.27,"t":"2026-10-13T13:25:00Z","v":26788,"vw":255.755272},{"c":253.25,"h":256.1822,"l":252.47,"n":6812,"o":254.56,"t":"2026-10-13T13:30:00Z","v":467072,"vw":253.770398},{"c":253.996,"h":254.5,"l":252.27,"n":4964,"o":253.13,"t":"2026-10-13T13:35:00Z","v":266091,"vw":253.227153},{"c":253.5025,"h":254.15,"l":253.26,"n":3535,"o":254.025,"t":"2026-10-13T13:40:00Z","v":170525,"vw":253.791458},{"c":252.76,"h":254.14,"l":252.76,"n":3934,"o":253.61,"t":"2026-10-13T13:45:00Z","v":192852,"vw":253.50609},{"c":252.405,"h":253.09,"l":251.86,"n":4233,"o":252.81,"t":"2026-10-13T13:50:00Z","v":241469,"vw":252.32172},{"c":251.97,"h":252.54,"l":251.59,"n":3722,"o":252.33,"t":"2026-10-13T13:55:00Z","v":183928,"vw":252.111676},{"c":250.24,"h":252.055,"l":249.83,"n":6989,"o":251.97,"t":"2026-10-13T14:00:00Z","v":323153,"vw":250.698692},{"c":250.18,"h":250.77,"l":249.95,"n":3409,"o":250.26,"t":"2026-10-13T14:05:00Z","v":150001,"vw":250.242343},{"c":250.88,"h":250.88,"l":249.795,"n":3619,"o":250.22,"t":"2026-10-13T14:10:00Z","v":148713,"vw":250.386938},{"c":251.41,"h":251.43,"l":250.765,"n":3828,"o":250.79,"t":"2026-10-13T14:15:00Z","v":125510,"vw":251.019887},{"c":251.4,"h":251.645,"l":250.905,"n":3399,"o":251.415,"t":"2026-10-13T14:20:00Z","v":113641,"vw":251.207355},{"c":251.78,"h":252.27,"l":251.315,"n":4124,"o":251.425,"t":"2026-10-13T14:25:00Z","v":107431,"vw":251.830118},{"c":251.35,"h":252.0173,"l":251.35,"n":3798,"o":251.7801,"t":"2026-10-13T14:30:00Z","v":81077,"vw":251.742081},{"c":250.57,"h":251.36,"l":250.45,"n":4377,"o":251.34,"t":"2026-10-13T14:35:00Z","v":115091,"vw":250.937601},{"c":250.3326,"h":250.99,"l":250.2,"n":3802,"o":250.58,"t":"2026-10-13T14:40:00Z","v":126392,"vw":250.637457},{"c":250.54,"h":251.17,"l":250.3,"n":3594,"o":250.34,"t":"2026-10-13T14:45:00Z","v":128627,"vw":250.549138},{"c":250.15,"h":250.71,"l":250.05,"n":3329,"o":250.526,"t":"2026-10-13T14:50:00Z","v":98841,"vw":250.350417},{"c":249.42,"h":250.2,"l":249.24,"n":5060,"o":250.1,"t":"2026-10-13T14:55:00Z","v":154744,"vw":249.823747},{"c":249.2826,"h":249.8399,"l":249.2,"n":3664,"o":249.48,"t":"2026-10-13T15:00:00Z","v":121477,"vw":249.502484},{"c":249.405,"h":249.6003,"l":249.2,"n":3458,"o":249.24,"t":"2026-10-13T15:05:00Z","v":97767,"vw":249.412761},{"c":248.93,"h":249.85,"l":248.93,"n":4443,"o":249.405,"t":"2026-10-13T15:10:00Z","v":167232,"vw":249.445775},{"c":248.81,"h":249.05,"l":248.58,"n":4532,"o":248.93,"t":"2026-10-13T15:15:00Z","v":198252,"vw":248.815821},{"c":248.93,"h":249.515,"l":248.805,"n":3643,"o":248.88,"t":"2026-10-13T15:20:00Z","v":111562,"vw":249.158668},{"c":248.86,"h":249.27,"l":248.66,"n":3551,"o":248.93,"t":"2026-10-13T15:25:00Z","v":81143,"vw":248.914357},{"c":248.59,"h":249.11,"l":248.495,"n":4052,"o":248.8,"t":"2026-10-13T15:30:00Z","v":124121,"vw":248.690546},{"c":248.75,"h":248.79,"l":248.2641,"n":3507,"o":248.59,"t":"2026-10-13T15:35:00Z","v":88149,"vw":248.48705},{"c":249.32,"h":249.56,"l":248.69,"n":3868,"o":248.75,"t":"2026-10-13T15:40:00Z","v":110370,"vw":249.167546},{"c":248.56,"h":249.26,"l":248.52,"n":3056,"o":249.24,"t":"2026-10-13T15:45:00Z","v":57348,"vw":248.965006},{"c":248.7803,"h":248.99,"l":248.47,"n":3054,"o":248.52,"t":"2026-10-13T15:50:00Z","v":57673,"vw":248.716492},{"c":248.2697,"h":248.82,"l":248.21,"n":3347,"o":248.711,"t":"2026-10-13T15:55:00Z","v":73931,"vw":248.355343},{"c":247.99,"h":248.41,"l":247.7569,"n":4774,"o":248.32,"t":"2026-10-13T16:00:00Z","v":125271,"vw":248.025219},{"c":246.85,"h":247.99,"l":246.85,"n":4841,"o":247.99,"t":"2026-10-13T16:05:00Z","v":142433,"vw":247.389633},{"c":246.51,"h":247.03,"l":246.41,"n":4168,"o":246.85,"t":"2026-10-13T16:10:00Z","v":190569,"vw":246.762008},{"c":245.77,"h":246.6599,"l":245.77,"n":3623,"o":246.5699,"t":"2026-10-13T16:15:00Z","v":173515,"vw":246.217066},{"c":245.88,"h":246.08,"l":245.625,"n":2896,"o":245.78,"t":"2026-10-13T16:20:00Z","v":120539,"vw":245.866166},{"c":245.97,"h":246.06,"l":245.6,"n":2745,"o":245.88,"t":"2026-10-13T16:25:00Z","v":126116,"vw":245.804768},{"c":245.3,"h":246.0399,"l":245.19,"n":3214,"o":245.9308,"t":"2026-10-13T16:30:00Z","v":138737,"vw":245.632023},{"c":245.68,"h":245.85,"l":245.17,"n":2549,"o":245.295,"t":"2026-10-13T16:35:00Z","v":116129,"vw":245.604047},{"c":246.1199,"h":246.18,"l":245.66,"n":2719,"o":245.66,"t":"2026-10-13T16:40:00Z","v":114924,"vw":245.975894},{"c":245.5,"h":246.21,"l":245.41,"n":2818,"o":246.1199,"t":"2026-10-13T16:45:00Z","v":126715,"vw":245.787967},{"c":245.335,"h":245.61,"l":245.21,"n":2014,"o":245.455,"t":"2026-10-13T16:50:00Z","v":77820,"vw":245.423044},{"c":245.56,"h":245.96,"l":245.26,"n":2239,"o":245.42,"t":"2026-10-13T16:55:00Z","v":124208,"vw":245.614837},{"c":246.05,"h":246.2793,"l":245.35,"n":2184,"o":245.6,"t":"2026-10-13T17:00:00Z","v":134052,"vw":245.897054},{"c":246.62,"h":246.64,"l":245.875,"n":1978,"o":246.05,"t":"2026-10-13T17:05:00Z","v":101819,"vw":246.256681},{"c":247.32,"h":247.48,"l":246.48,"n":3017,"o":246.62,"t":"2026-10-13T17:10:00Z","v":222675,"vw":246.992919},{"c":246.78,"h":247.47,"l":246.6249,"n":1987,"o":247.275,"t":"2026-10-13T17:15:00Z","v":102337,"vw":247.08252},{"c":247.36,"h":247.36,"l":246.61,"n":1792,"o":246.78,"t":"2026-10-13T17:20:00Z","v":102816,"vw":246.94142},{"c":247.655,"h":247.75,"l":247.22,"n":1869,"o":247.3514,"t":"2026-10-13T17:25:00Z","v":100024,"vw":247.484459},{"c":247.855,"h":248.32,"l":247.59,"n":2937,"o":247.655,"t":"2026-10-13T17:30:00Z","v":228851,"vw":247.991861},{"c":247.41,"h":248.07,"l":247.34,"n":1928,"o":247.91,"t":"2026-10-13T17:35:00Z","v":96599,"vw":247.588593},{"c":247.99,"h":248.01,"l":247.22,"n":1779,"o":247.41,"t":"2026-10-13T17:40:00Z","v":147890,"vw":247.60238},{"c":247.275,"h":248.02,"l":247.275,"n":2480,"o":247.89,"t":"2026-10-13T17:45:00Z","v":119656,"vw":247.821962},{"c":247.535,"h":247.62,"l":247.08,"n":2389,"o":247.29,"t":"2026-10-13T17:50:00Z","v":177953,"vw":247.361027},{"c":247.76,"h":248.07,"l":247.45,"n":1854,"o":247.535,"t":"2026-10-13T17:55:00Z","v":90098,"vw":247.855944},{"c":247.56,"h":247.86,"l":247.46,"n":2043,"o":247.79,"t":"2026-10-13T18:00:00Z","v":98724,"vw":247.687422},{"c":247,"h":247.81,"l":246.9307,"n":2361,"o":247.6,"t":"2026-10-13T18:05:00Z","v":133202,"vw":247.318162},{"c":247.58,"h":247.62,"l":246.9,"n":2250,"o":246.95,"t":"2026-10-13T18:10:00Z","v":156055,"vw":247.226454},{"c":247.635,"h":247.86,"l":247.4,"n":1994,"o":247.62,"t":"2026-10-13T18:15:00Z","v":139188,"vw":247.640775},{"c":248.185,"h":248.315,"l":247.25,"n":2145,"o":247.71,"t":"2026-10-13T18:20:00Z","v":112155,"vw":247.80093},{"c":248.5,"h":248.55,"l":247.97,"n":2546,"o":248.2,"t":"2026-10-13T18:25:00Z","v":160627,"vw":248.211048},{"c":248.5142,"h":248.92,"l":248.42,"n":2491,"o":248.57,"t":"2026-10-13T18:30:00Z","v":450414,"vw":248.669129},{"c":248.17,"h":248.595,"l":247.99,"n":2167,"o":248.595,"t":"2026-10-13T18:35:00Z","v":399484,"vw":248.235131},{"c":248.245,"h":248.4,"l":247.81,"n":1870,"o":248.14,"t":"2026-10-13T18:40:00Z","v":98039,"vw":248.112474},{"c":248.05,"h":248.32,"l":247.82,"n":1965,"o":248.32,"t":"2026-10-13T18:45:00Z","v":97648,"vw":248.162046},{"c":248.1797,"h":248.1797,"l":247.5,"n":2353,"o":248.05,"t":"2026-10-13T18:50:00Z","v":101106,"vw":247.879409},{"c":248.215,"h":248.63,"l":247.93,"n":2389,"o":248.16,"t":"2026-10-13T18:55:00Z","v":128868,"vw":248.296044},{"c":247.8,"h":248.32,"l":247.68,"n":2228,"o":248.28,"t":"2026-10-13T19:00:00Z","v":102446,"vw":247.951141},{"c":248.575,"h":248.66,"l":247.6,"n":2732,"o":247.8,"t":"2026-10-13T19:05:00Z","v":172148,"vw":248.138366},{"c":248.77,"h":248.8,"l":248.435,"n":2272,"o":248.585,"t":"2026-10-13T19:10:00Z","v":149869,"vw":248.647485},{"c":249.205,"h":249.565,"l":248.74,"n":3031,"o":248.77,"t":"2026-10-13T19:15:00Z","v":183527,"vw":249.186283},{"c":249.46,"h":249.515,"l":249.07,"n":2514,"o":249.21,"t":"2026-10-13T19:20:00Z","v":118059,"vw":249.3192},{"c":249.165,"h":249.49,"l":249.15,"n":2738,"o":249.46,"t":"2026-10-13T19:25:00Z","v":157757,"vw":249.363698},{"c":249.41,"h":249.7115,"l":249.19,"n":4437,"o":249.2,"t":"2026-10-13T19:30:00Z","v":329999,"vw":249.508341},{"c":248.81,"h":249.41,"l":248.66,"n":3636,"o":249.41,"t":"2026-10-13T19:35:00Z","v":173259,"vw":248.922177},{"c":249.47,"h":249.47,"l":248.25,"n":3989,"o":248.765,"t":"2026-10-13T19:40:00Z","v":211563,"vw":248.878685},{"c":249.06,"h":249.5,"l":248.86,"n":4131,"o":249.48,"t":"2026-10-13T19:45:00Z","v":243602,"vw":249.221188},{"c":248.92,"h":249.36,"l":248.8,"n":7277,"o":249.08,"t":"2026-10-13T19:50:00Z","v":431841,"vw":249.055739},{"c":248.63,"h":249.16,"l":248.35,"n":19386,"o":248.9,"t":"2026-10-13T19:55:00Z","v":1226775,"vw":248.71411},{"c":247,"h":249.5007,"l":247,"n":189,"o":248.69,"t":"2026-10-13T20:00:00Z","v":3063672,"vw":248.283782},{"c":248.84,"h":249.25,"l":248.77,"n":62,"o":249.25,"t":"2026-10-13T20:05:00Z","v":18389,"vw":248.90198},{"c":248.7717,"h":248.9613,"l":248.7717,"n":12,"o":248.9613,"t":"2026-10-13T20:10:00Z","v":651,"vw":248.84754},{"c":248.87,"h":248.87,"l":248.75,"n":26,"o":248.75,"t":"2026-10-13T20:15:00Z","v":1741,"vw":248.766879},{"c":249,"h":249.1,"l":248.9,"n":28,"o":248.9,"t":"2026-10-13T20:20:00Z","v":711,"vw":248.96},{"c":249.15,"h":249.15,"l":249.1,"n":18,"o":249.1,"t":"2026-10-13T20:25:00Z","v":621,"vw":249.1125},{"c":249.2035,"h":249.2035,"l":249,"n":18,"o":249,"t":"2026-10-13T20:30:00Z","v":440,"vw":249.135667},{"c":249.25,"h":249.25,"l":249.25,"n":5,"o":249.25,"t":"2026-10-13T20:35:00Z","v":180,"vw":249.25},{"c":249,"h":249,"l":249,"n":3,"o":249,"t":"2026-10-13T20:40:00Z","v":131,"vw":249},{"c":248.969,"h":249.1,"l":248.969,"n":38,"o":249.1,"t":"2026-10-13T20:45:00Z","v":761,"vw":249.016351},{"c":249.0851,"h":249.0851,"l":249,"n":45,"o":249,"t":"2026-10-13T21:00:00Z","v":1423,"vw":249.018827},{"c":248.9843,"h":248.9843,"l":248.9843,"n":2,"o":248.9843,"t":"2026-10-13T21:05:00Z","v":102,"vw":248.9843},{"c":248.97,"h":248.97,"l":248.97,"n":16,"o":248.97,"t":"2026-10-13T21:10:00Z","v":375,"vw":248.97},{"c":249,"h":249,"l":249,"n":22,"o":249,"t":"2026-10-13T21:20:00Z","v":241,"vw":249},{"c":249.0268,"h":249.0268,"l":249.0268,"n":4,"o":249.0268,"t":"2026-10-13T21:30:00Z","v":123,"vw":249.0268},{"c":248.9929,"h":248.9929,"l":248.9929,"n":4,"o":248.9929,"t":"2026-10-13T21:35:00Z","v":164,"vw":248.9929},{"c":248.96,"h":248.98,"l":248.96,"n":10,"o":248.98,"t":"2026-10-13T21:40:00Z","v":462,"vw":248.969901},{"c":248.95,"h":248.95,"l":248.95,"n":5,"o":248.95,"t":"2026-10-13T21:45:00Z","v":233,"vw":248.95},{"c":248.96,"h":248.96,"l":248.96,"n":3,"o":248.96,"t":"2026-10-13T21:50:00Z","v":235,"vw":248.96},{"c":248.8046,"h":248.98,"l":248.8,"n":71,"o":248.98,"t":"2026-10-13T21:55:00Z","v":2102,"vw":248.88454},{"c":248.8528,"h":248.8845,"l":248.85,"n":19,"o":248.8845,"t":"2026-10-13T22:00:00Z","v":404,"vw":248.862433},{"c":248.8577,"h":248.8577,"l":248.8577,"n":3,"o":248.8577,"t":"2026-10-13T22:05:00Z","v":106,"vw":248.8577},{"c":249.1487,"h":249.3444,"l":248.9,"n":54,"o":248.9,"t":"2026-10-13T22:10:00Z","v":4225,"vw":249.07047},{"c":249.3,"h":249.35,"l":249.28,"n":37,"o":249.28,"t":"2026-10-13T22:20:00Z","v":1641,"vw":249.316725},{"c":249.52,"h":249.5842,"l":249.31,"n":80,"o":249.31,"t":"2026-10-13T22:25:00Z","v":5079,"vw":249.414097},{"c":249.73,"h":249.89,"l":249.4,"n":72,"o":249.6,"t":"2026-10-13T22:30:00Z","v":3485,"vw":249.481756},{"c":249.6999,"h":249.6999,"l":249.5,"n":119,"o":249.5,"t":"2026-10-13T22:35:00Z","v":2409,"vw":249.622019},{"c":249.4153,"h":249.55,"l":249.4153,"n":63,"o":249.55,"t":"2026-10-13T22:40:00Z","v":4321,"vw":249.495367},{"c":249.5,"h":249.512,"l":249.5,"n":9,"o":249.512,"t":"2026-10-13T22:45:00Z","v":271,"vw":249.506},{"c":249.54,"h":249.54,"l":249.5338,"n":10,"o":249.5338,"t":"2026-10-13T22:50:00Z","v":515,"vw":249.5362},{"c":249.538,"h":249.538,"l":249.538,"n":8,"o":249.538,"t":"2026-10-13T22:55:00Z","v":351,"vw":249.538},{"c":249.4,"h":249.5,"l":249.4,"n":38,"o":249.5,"t":"2026-10-13T23:00:00Z","v":579,"vw":249.447393},{"c":249.39,"h":249.39,"l":249.39,"n":1,"o":249.39,"t":"2026-10-13T23:05:00Z","v":222,"vw":249.39},{"c":249.36,"h":249.36,"l":249.36,"n":3,"o":249.36,"t":"2026-10-13T23:15:00Z","v":255,"vw":249.36},{"c":249.32,"h":249.32,"l":249.32,"n":4,"o":249.32,"t":"2026-10-13T23:20:00Z","v":133,"vw":249.32},{"c":249.32,"h":249.32,"l":249.32,"n":12,"o":249.32,"t":"2026-10-13T23:25:00Z","v":129,"vw":249.32},{"c":249.2,"h":249.2,"l":249.2,"n":4,"o":249.2,"t":"2026-10-13T23:30:00Z","v":139,"vw":249.2},{"c":249.2,"h":249.22,"l":249.2,"n":7,"o":249.22,"t":"2026-10-13T23:40:00Z","v":417,"vw":249.210204},{"c":249.2,"h":249.2,"l":249.2,"n":4,"o":249.2,"t":"2026-10-13T23:45:00Z","v":122,"vw":249.2},{"c":249.152,"h":249.152,"l":249.11,"n":13,"o":249.11,"t":"2026-10-13T23:50:00Z","v":748,"vw":249.124575},{"c":249,"h":249.17,"l":249,"n":43,"o":249.03,"t":"2026-10-13T23:55:00Z","v":1722,"vw":249.015385},{"c":249.11,"h":249.56,"l":249.11,"n":285,"o":249.56,"t":"2026-10-14T08:00:00Z","v":3054,"vw":249.382778},{"c":249.7,"h":249.7,"l":249.7,"n":1,"o":249.7,"t":"2026-10-14T08:20:00Z","v":131,"vw":249.7},{"c":249.55,"h":249.55,"l":249.55,"n":13,"o":249.55,"t":"2026-10-14T08:30:00Z","v":543,"vw":249.55},{"c":249.89,"h":250.01,"l":249.78,"n":37,"o":249.78,"t":"2026-10-14T08:45:00Z","v":1967,"vw":249.892596},{"c":250,"h":250,"l":250,"n":7,"o":250,"t":"2026-10-14T09:05:00Z","v":200,"vw":250},{"c":250,"h":250.17,"l":250,"n":47,"o":250.17,"t":"2026-10-14T09:40:00Z","v":1708,"vw":250.085472},{"c":250.7,"h":250.7,"l":250.7,"n":4,"o":250.7,"t":"2026-10-14T09:45:00Z","v":555,"vw":250.7},{"c":250,"h":250,"l":249.98,"n":23,"o":250,"t":"2026-10-14T10:00:00Z","v":1104,"vw":249.997669},{"c":250.69,"h":250.69,"l":250.69,"n":3,"o":250.69,"t":"2026-10-14T10:05:00Z","v":104,"vw":250.69},{"c":250,"h":250.14,"l":250,"n":36,"o":250.14,"t":"2026-10-14T10:50:00Z","v":3743,"vw":250.010177},{"c":249.9,"h":249.9,"l":249.9,"n":16,"o":249.9,"t":"2026-10-14T10:55:00Z","v":209,"vw":249.9},{"c":249.91,"h":250,"l":249.5,"n":70,"o":250,"t":"2026-10-14T11:00:00Z","v":2262,"vw":249.835162},{"c":249.81,"h":250.01,"l":249.76,"n":60,"o":249.98,"t":"2026-10-14T11:05:00Z","v":2163,"vw":249.94851},{"c":249.48,"h":249.8,"l":249.48,"n":45,"o":249.8,"t":"2026-10-14T11:10:00Z","v":2708,"vw":249.500618},{"c":249.7,"h":249.93,"l":249.7,"n":24,"o":249.93,"t":"2026-10-14T11:15:00Z","v":734,"vw":249.852318},{"c":249.6,"h":249.6,"l":249.59,"n":11,"o":249.59,"t":"2026-10-14T11:20:00Z","v":710,"vw":249.591845},{"c":249.6617,"h":249.7,"l":249.6617,"n":9,"o":249.7,"t":"2026-10-14T11:30:00Z","v":374,"vw":249.689057},{"c":249.8,"h":249.8,"l":249.78,"n":54,"o":249.78,"t":"2026-10-14T11:35:00Z","v":843,"vw":249.793333},{"c":250,"h":250,"l":250,"n":5,"o":250,"t":"2026-10-14T11:40:00Z","v":464,"vw":250},{"c":249.99,"h":249.99,"l":249.99,"n":17,"o":249.99,"t":"2026-10-14T11:45:00Z","v":406,"vw":249.99},{"c":249.9273,"h":249.9273,"l":249.9273,"n":1,"o":249.9273,"t":"2026-10-14T11:50:00Z","v":100,"vw":249.9273},{"c":249.9,"h":249.9,"l":249.9,"n":3,"o":249.9,"t":"2026-10-14T11:55:00Z","v":252,"vw":249.9},{"c":249.7,"h":249.8,"l":249.6,"n":19,"o":249.65,"t":"2026-10-14T12:00:00Z","v":1223,"vw":249.714451},{"c":249.99,"h":249.99,"l":249.7,"n":44,"o":249.7,"t":"2026-10-14T12:05:00Z","v":989,"vw":249.788496},{"c":250,"h":250,"l":249.93,"n":52,"o":249.93,"t":"2026-10-14T12:10:00Z","v":1435,"vw":249.980069},{"c":250.1,"h":250.1,"l":250.1,"n":9,"o":250.1,"t":"2026-10-14T12:15:00Z","v":193,"vw":250.1},{"c":250.26,"h":250.3,"l":250.08,"n":25,"o":250.08,"t":"2026-10-14T12:20:00Z","v":1872,"vw":250.249778},{"c":250.55,"h":250.55,"l":250.11,"n":40,"o":250.47,"t":"2026-10-14T12:25:00Z","v":833,"vw":250.419227},{"c":250,"h":250.22,"l":250,"n":55,"o":250.08,"t":"2026-10-14T12:30:00Z","v":2003,"vw":250.083468},{"c":249.79,"h":249.86,"l":249.6,"n":17,"o":249.86,"t":"2026-10-14T12:35:00Z","v":387,"vw":249.75},{"c":249.662,"h":250.25,"l":249.601,"n":81,"o":250.25,"t":"2026-10-14T12:40:00Z","v":2889,"vw":249.928954},{"c":249.85,"h":249.85,"l":249.6,"n":33,"o":249.6,"t":"2026-10-14T12:45:00Z","v":510,"vw":249.732075},{"c":249.662,"h":249.85,"l":249.662,"n":5,"o":249.85,"t":"2026-10-14T12:50:00Z","v":405,"vw":249.752591},{"c":250,"h":250,"l":250,"n":11,"o":250,"t":"2026-10-14T12:55:00Z","v":401,"vw":250},{"c":250.11,"h":250.11,"l":250,"n":17,"o":250,"t":"2026-10-14T13:00:00Z","v":1391,"vw":250.099918},{"c":250,"h":250.4,"l":250,"n":158,"o":250.24,"t":"2026-10-14T13:05:00Z","v":4643,"vw":250.301694},{"c":250.01,"h":250.3701,"l":250.01,"n":17,"o":250.3701,"t":"2026-10-14T13:10:00Z","v":379,"vw":250.250067},{"c":250.0431,"h":250.3,"l":250,"n":58,"o":250.29,"t":"2026-10-14T13:15:00Z","v":1582,"vw":250.119836},{"c":249.74,"h":249.8588,"l":249.22,"n":182,"o":249.61,"t":"2026-10-14T13:20:00Z","v":2634,"vw":249.577063},{"c":248.6,"h":250,"l":248.6,"n":206,"o":249.2068,"t":"2026-10-14T13:25:00Z","v":3249,"vw":249.177749},{"c":249.24,"h":250.5,"l":248.5,"n":4692,"o":249.095,"t":"2026-10-14T13:30:00Z","v":367552,"vw":249.395227},{"c":250.565,"h":251.555,"l":249,"n":3415,"o":249.24,"t":"2026-10-14T13:35:00Z","v":255964,"vw":250.499053},{"c":250.66,"h":250.8913,"l":249.81,"n":2508,"o":250.565,"t":"2026-10-14T13:40:00Z","v":124040,"vw":250.416097},{"c":251.31,"h":251.36,"l":250.515,"n":1964,"o":250.585,"t":"2026-10-14T13:45:00Z","v":88721,"vw":250.887763},{"c":250.32,"h":251.54,"l":250.18,"n":2249,"o":251.34,"t":"2026-10-14T13:50:00Z","v":127411,"vw":250.956203},{"c":248.9085,"h":250.46,"l":248.78,"n":2584,"o":250.34,"t":"2026-10-14T13:55:00Z","v":126376,"vw":249.673279},{"c":251.3,"h":251.46,"l":248.79,"n":2591,"o":248.88,"t":"2026-10-14T14:00:00Z","v":160171,"vw":250.042776},{"c":251.4,"h":251.7728,"l":251.0696,"n":2391,"o":251.165,"t":"2026-10-14T14:05:00Z","v":156118,"vw":251.491664},{"c":251.075,"h":251.4742,"l":250.85,"n":2570,"o":251.435,"t":"2026-10-14T14:10:00Z","v":116794,"vw":251.150507},{"c":251.44,"h":251.45,"l":250.93,"n":2972,"o":251.0775,"t":"2026-10-14T14:15:00Z","v":126845,"vw":251.188185},{"c":251.7,"h":251.88,"l":251.2845,"n":2852,"o":251.5,"t":"2026-10-14T14:20:00Z","v":95795,"vw":251.59465},{"c":251.71,"h":252.03,"l":251.4625,"n":3225,"o":251.7,"t":"2026-10-14T14:25:00Z","v":76235,"vw":251.777776},{"c":252.04,"h":252.14,"l":251.6559,"n":2959,"o":251.69,"t":"2026-10-14T14:30:00Z","v":65735,"vw":251.864344},{"c":251.18,"h":252.0404,"l":251.18,"n":2962,"o":251.94,"t":"2026-10-14T14:35:00Z","v":68593,"vw":251.680064},{"c":251.4725,"h":251.525,"l":251.21,"n":2961,"o":251.215,"t":"2026-10-14T14:40:00Z","v":82556,"vw":251.341415},{"c":251.525,"h":251.57,"l":251.3,"n":3104,"o":251.47,"t":"2026-10-14T14:45:00Z","v":67020,"vw":251.423782},{"c":251.71,"h":252.08,"l":251.425,"n":2946,"o":251.45,"t":"2026-10-14T14:50:00Z","v":66022,"vw":251.727067},{"c":251.44,"h":251.87,"l":251.41,"n":2689,"o":251.84,"t":"2026-10-14T14:55:00Z","v":47842,"vw":251.725358},{"c":251.7,"h":251.855,"l":251.31,"n":3140,"o":251.385,"t":"2026-10-14T15:00:00Z","v":123145,"vw":251.618336},{"c":252.095,"h":252.12,"l":251.54,"n":3033,"o":251.64,"t":"2026-10-14T15:05:00Z","v":61404,"vw":251.835813},{"c":252.01,"h":252.3,"l":251.97,"n":3137,"o":252.095,"t":"2026-10-14T15:10:00Z","v":85797,"vw":252.133283},{"c":252.21,"h":252.25,"l":251.92,"n":2975,"o":252.0438,"t":"2026-10-14T15:15:00Z","v":102705,"vw":252.112137},{"c":252.2,"h":252.335,"l":252.15,"n":2819,"o":252.18,"t":"2026-10-14T15:20:00Z","v":59845,"vw":252.248929},{"c":252.22,"h":252.3,"l":252.01,"n":2762,"o":252.2657,"t":"2026-10-14T15:25:00Z","v":69148,"vw":252.202665},{"c":252.23,"h":252.6099,"l":252.17,"n":2854,"o":252.22,"t":"2026-10-14T15:30:00Z","v":71645,"vw":252.376125},{"c":252.665,"h":252.88,"l":252.215,"n":3145,"o":252.23,"t":"2026-10-14T15:35:00Z","v":95012,"vw":252.558995},{"c":252.345,"h":252.71,"l":252.26,"n":3165,"o":252.62,"t":"2026-10-14T15:40:00Z","v":110382,"vw":252.545947},{"c":252.095,"h":252.43,"l":252.0301,"n":3485,"o":252.33,"t":"2026-10-14T15:45:00Z","v":127570,"vw":252.270367},{"c":252.16,"h":252.175,"l":251.61,"n":3136,"o":252.04,"t":"2026-10-14T15:50:00Z","v":99540,"vw":251.85873},{"c":251.48,"h":252.2299,"l":251.3952,"n":3114,"o":252.2299,"t":"2026-10-14T15:55:00Z","v":73648,"vw":251.820236},{"c":251.5,"h":251.84,"l":251.47,"n":3026,"o":251.485,"t":"2026-10-14T16:00:00Z","v":95253,"vw":251.630772},{"c":251.765,"h":251.78,"l":251.5,"n":2760,"o":251.5,"t":"2026-10-14T16:05:00Z","v":56173,"vw":251.614788},{"c":251.735,"h":251.97,"l":251.7,"n":2067,"o":251.71,"t":"2026-10-14T16:10:00Z","v":57662,"vw":251.814102},{"c":252.12,"h":252.16,"l":251.665,"n":1656,"o":251.735,"t":"2026-10-14T16:15:00Z","v":78551,"vw":251.860164},{"c":252.28,"h":252.43,"l":252.07,"n":1477,"o":252.07,"t":"2026-10-14T16:20:00Z","v":52513,"vw":252.263659},{"c":252.65,"h":252.65,"l":252.24,"n":1396,"o":252.28,"t":"2026-10-14T16:25:00Z","v":51846,"vw":252.406366},{"c":252.59,"h":252.89,"l":252.4501,"n":1749,"o":252.685,"t":"2026-10-14T16:30:00Z","v":67857,"vw":252.655365},{"c":252.025,"h":252.57,"l":251.9601,"n":1298,"o":252.57,"t":"2026-10-14T16:35:00Z","v":50780,"vw":252.272036},{"c":252.16,"h":252.195,"l":252,"n":1562,"o":252.035,"t":"2026-10-14T16:40:00Z","v":69863,"vw":252.075095},{"c":252.21,"h":252.27,"l":251.94,"n":990,"o":252.15,"t":"2026-10-14T16:45:00Z","v":29413,"vw":252.155642},{"c":252.46,"h":252.48,"l":252.13,"n":1141,"o":252.215,"t":"2026-10-14T16:50:00Z","v":38549,"vw":252.300331},{"c":252.56,"h":252.7,"l":252.3936,"n":1142,"o":252.48,"t":"2026-10-14T16:55:00Z","v":37725,"vw":252.550031},{"c":252.46,"h":252.55,"l":252.38,"n":1085,"o":252.5425,"t":"2026-10-14T17:00:00Z","v":41559,"vw":252.46426},{"c":252.63,"h":252.65,"l":252.42,"n":1142,"o":252.485,"t":"2026-10-14T17:05:00Z","v":37341,"vw":252.554175},{"c":252.74,"h":252.74,"l":252.61,"n":1224,"o":252.63,"t":"2026-10-14T17:10:00Z","v":37870,"vw":252.657322},{"c":252.775,"h":252.92,"l":252.75,"n":1123,"o":252.75,"t":"2026-10-14T17:15:00Z","v":41970,"vw":252.850084},{"c":252.91,"h":252.98,"l":252.58,"n":1567,"o":252.76,"t":"2026-10-14T17:20:00Z","v":54915,"vw":252.76476},{"c":253.06,"h":253.27,"l":252.86,"n":1716,"o":252.93,"t":"2026-10-14T17:25:00Z","v":79970,"vw":253.080777},{"c":253.31,"h":253.37,"l":253.0921,"n":1103,"o":253.0921,"t":"2026-10-14T17:30:00Z","v":37761,"vw":253.284767},{"c":253.18,"h":253.435,"l":253.125,"n":1133,"o":253.35,"t":"2026-10-14T17:35:00Z","v":45775,"vw":253.299006},{"c":252.875,"h":253.35,"l":252.825,"n":1317,"o":253.18,"t":"2026-10-14T17:40:00Z","v":81106,"vw":253.046859},{"c":252.84,"h":253.0299,"l":252.7555,"n":973,"o":252.875,"t":"2026-10-14T17:45:00Z","v":38903,"vw":252.942235},{"c":252.81,"h":253.09,"l":252.71,"n":1660,"o":252.84,"t":"2026-10-14T17:50:00Z","v":105645,"vw":252.980791},{"c":253.18,"h":253.21,"l":252.86,"n":1230,"o":252.86,"t":"2026-10-14T17:55:00Z","v":59643,"vw":253.012401},{"c":253.08,"h":253.23,"l":252.78,"n":1579,"o":253.17,"t":"2026-10-14T18:00:00Z","v":82026,"vw":252.999498},{"c":253.2236,"h":253.29,"l":252.95,"n":1232,"o":253.095,"t":"2026-10-14T18:05:00Z","v":62818,"vw":253.160668},{"c":253.19,"h":253.355,"l":253.125,"n":1119,"o":253.25,"t":"2026-10-14T18:10:00Z","v":43710,"vw":253.230579},{"c":253.385,"h":253.5,"l":253.195,"n":1200,"o":253.2,"t":"2026-10-14T18:15:00Z","v":49773,"vw":253.392808},{"c":253.515,"h":253.6,"l":253.27,"n":1219,"o":253.36,"t":"2026-10-14T18:20:00Z","v":48575,"vw":253.450166},{"c":253.51,"h":253.58,"l":253.39,"n":1198,"o":253.515,"t":"2026-10-14T18:25:00Z","v":48606,"vw":253.526233},{"c":253.44,"h":253.57,"l":253.3501,"n":1280,"o":253.5,"t":"2026-10-14T18:30:00Z","v":52407,"vw":253.424339},{"c":253.4,"h":253.5,"l":253.3609,"n":1063,"o":253.435,"t":"2026-10-14T18:35:00Z","v":46734,"vw":253.449319},{"c":253.53,"h":253.61,"l":253.2225,"n":1412,"o":253.39,"t":"2026-10-14T18:40:00Z","v":52788,"vw":253.407539},{"c":253.51,"h":253.595,"l":253.44,"n":1244,"o":253.53,"t":"2026-10-14T18:45:00Z","v":58565,"vw":253.525226},{"c":253.43,"h":253.68,"l":253.38,"n":1312,"o":253.51,"t":"2026-10-14T18:50:00Z","v":47849,"vw":253.517009},{"c":253.58,"h":253.58,"l":253.38,"n":1291,"o":253.435,"t":"2026-10-14T18:55:00Z","v":56782,"vw":253.460717},{"c":253.7196,"h":253.745,"l":253.5,"n":1356,"o":253.58,"t":"2026-10-14T19:00:00Z","v":56364,"vw":253.658476},{"c":253.7,"h":253.82,"l":253.6113,"n":1373,"o":253.74,"t":"2026-10-14T19:05:00Z","v":55116,"vw":253.699282},{"c":253.58,"h":253.71,"l":253.47,"n":1492,"o":253.7,"t":"2026-10-14T19:10:00Z","v":57573,"vw":253.59294},{"c":253.55,"h":253.69,"l":253.4287,"n":1436,"o":253.6,"t":"2026-10-14T19:15:00Z","v":61484,"vw":253.585908},{"c":253.24,"h":253.55,"l":253.1693,"n":1735,"o":253.55,"t":"2026-10-14T19:20:00Z","v":78432,"vw":253.417423},{"c":253.195,"h":253.315,"l":253.12,"n":1877,"o":253.25,"t":"2026-10-14T19:25:00Z","v":80583,"vw":253.223224},{"c":253.275,"h":253.51,"l":253.195,"n":2292,"o":253.195,"t":"2026-10-14T19:30:00Z","v":96669,"vw":253.376447},{"c":252.9,"h":253.3,"l":252.88,"n":2771,"o":253.3,"t":"2026-10-14T19:35:00Z","v":158622,"vw":253.011708},{"c":252.64,"h":252.98,"l":252.495,"n":3845,"o":252.91,"t":"2026-10-14T19:40:00Z","v":186319,"vw":252.65816},{"c":253.135,"h":253.25,"l":252.52,"n":3140,"o":252.63,"t":"2026-10-14T19:45:00Z","v":153730,"vw":252.854757},{"c":253.44,"h":253.48,"l":253.04,"n":3716,"o":253.1,"t":"2026-10-14T19:50:00Z","v":195395,"vw":253.294634},{"c":253.94,"h":253.94,"l":253.15,"n":12642,"o":253.46,"t":"2026-10-14T19:55:00Z","v":766111,"vw":253.556728},{"c":253.8067,"h":253.91,"l":253.8067,"n":201,"o":253.91,"t":"2026-10-14T20:00:00Z","v":2236501,"vw":253.909968},{"c":253.53,"h":253.56,"l":253.53,"n":29,"o":253.56,"t":"2026-10-14T20:05:00Z","v":584,"vw":253.545},{"c":252.85,"h":252.85,"l":252.85,"n":11,"o":252.85,"t":"2026-10-14T20:15:00Z","v":162,"vw":252.85},{"c":253.75,"h":253.75,"l":253.75,"n":16,"o":253.75,"t":"2026-10-14T20:25:00Z","v":442,"vw":253.75},{"c":253.86,"h":253.87,"l":253.83,"n":9,"o":253.87,"t":"2026-10-14T20:30:00Z","v":2600,"vw":253.856546},{"c":253.8963,"h":253.8963,"l":253.85,"n":6,"o":253.85,"t":"2026-10-14T20:35:00Z","v":430,"vw":253.884725},{"c":253.9,"h":253.9,"l":253.9,"n":2,"o":253.9,"t":"2026-10-14T21:45:00Z","v":120,"vw":253.9},{"c":253.9,"h":253.9,"l":253.8,"n":17,"o":253.8,"t":"2026-10-14T21:50:00Z","v":842,"vw":253.862121},{"c":253.95,"h":253.95,"l":253.95,"n":30,"o":253.95,"t":"2026-10-14T22:00:00Z","v":529,"vw":253.95},{"c":253.95,"h":253.95,"l":253.95,"n":23,"o":253.95,"t":"2026-10-14T22:05:00Z","v":1416,"vw":253.95},{"c":253.6,"h":253.8563,"l":253.6,"n":44,"o":253.8563,"t":"2026-10-14T22:10:00Z","v":772,"vw":253.72815},{"c":253.81,"h":254.07,"l":253.81,"n":59,"o":254.07,"t":"2026-10-14T22:20:00Z","v":1945,"vw":253.963333},{"c":254.01,"h":254.01,"l":253.6,"n":17,"o":253.6,"t":"2026-10-14T22:40:00Z","v":473,"vw":253.805},{"c":254.2,"h":254.2,"l":254.2,"n":13,"o":254.2,"t":"2026-10-14T23:10:00Z","v":289,"vw":254.2},{"c":254.68,"h":254.68,"l":254.68,"n":10,"o":254.68,"t":"2026-10-14T23:20:00Z","v":503,"vw":254.68},{"c":254.7431,"h":254.7431,"l":254.7431,"n":4,"o":254.7431,"t":"2026-10-14T23:25:00Z","v":148,"vw":254.7431},{"c":255,"h":255,"l":254.95,"n":36,"o":255,"t":"2026-10-14T23:35:00Z","v":571,"vw":254.983333},{"c":255.0301,"h":255.0301,"l":255.0301,"n":14,"o":255.0301,"t":"2026-10-14T23:45:00Z","v":471,"vw":255.0301},{"c":256,"h":256.01,"l":256,"n":48,"o":256.01,"t":"2026-10-14T23:55:00Z","v":732,"vw":256.005},{"c":257.76,"h":258.3872,"l":255.2501,"n":716,"o":258.0712,"t":"2026-10-15T08:00:00Z","v":8622,"vw":257.715953},{"c":258.82,"h":258.82,"l":258.82,"n":15,"o":258.82,"t":"2026-10-15T08:30:00Z","v":598,"vw":258.82},{"c":258.84,"h":258.84,"l":258.84,"n":9,"o":258.84,"t":"2026-10-15T08:35:00Z","v":280,"vw":258.84},{"c":258.8,"h":258.8,"l":258.8,"n":11,"o":258.8,"t":"2026-10-15T08:40:00Z","v":361,"vw":258.8},{"c":258,"h":258,"l":258,"n":5,"o":258,"t":"2026-10-15T09:15:00Z","v":152,"vw":258},{"c":257.94,"h":257.94,"l":257.67,"n":5,"o":257.67,"t":"2026-10-15T09:20:00Z","v":310,"vw":257.757948},{"c":257.92,"h":257.92,"l":257.92,"n":6,"o":257.92,"t":"2026-10-15T09:25:00Z","v":252,"vw":257.92},{"c":257.72,"h":258,"l":257.72,"n":26,"o":258,"t":"2026-10-15T09:55:00Z","v":653,"vw":257.826464},{"c":257.69,"h":257.7,"l":257.69,"n":3,"o":257.7,"t":"2026-10-15T10:05:00Z","v":309,"vw":257.693333},{"c":256.95,"h":256.95,"l":256.95,"n":15,"o":256.95,"t":"2026-10-15T10:30:00Z","v":597,"vw":256.95},{"c":258,"h":258,"l":258,"n":20,"o":258,"t":"2026-10-15T10:50:00Z","v":484,"vw":258},{"c":259,"h":259,"l":257.35,"n":137,"o":258,"t":"2026-10-15T11:00:00Z","v":17046,"vw":258.076846},{"c":258.55,"h":259.21,"l":258.55,"n":32,"o":258.97,"t":"2026-10-15T11:05:00Z","v":1185,"vw":258.985677},{"c":258.71,"h":258.8778,"l":258.2097,"n":43,"o":258.8778,"t":"2026-10-15T11:10:00Z","v":1622,"vw":258.551411},{"c":258.7,"h":258.7,"l":258.2,"n":10,"o":258.2,"t":"2026-10-15T11:15:00Z","v":2211,"vw":258.672582},{"c":258.01,"h":258.01,"l":258.01,"n":26,"o":258.01,"t":"2026-10-15T11:20:00Z","v":468,"vw":258.01},{"c":257.5,"h":257.5,"l":257.2401,"n":18,"o":257.32,"t":"2026-10-15T11:25:00Z","v":2923,"vw":257.252685},{"c":257.97,"h":257.97,"l":257.2563,"n":4,"o":257.2563,"t":"2026-10-15T11:30:00Z","v":204,"vw":257.61315},{"c":258,"h":258,"l":257.98,"n":31,"o":257.98,"t":"2026-10-15T11:35:00Z","v":1456,"vw":257.984328},{"c":257.84,"h":257.84,"l":257.8,"n":15,"o":257.8,"t":"2026-10-15T11:40:00Z","v":358,"vw":257.814545},{"c":257.53,"h":257.53,"l":257.53,"n":11,"o":257.53,"t":"2026-10-15T11:45:00Z","v":329,"vw":257.53},{"c":257.65,"h":257.99,"l":257.65,"n":14,"o":257.99,"t":"2026-10-15T11:50:00Z","v":1635,"vw":257.878573},{"c":257.12,"h":257.35,"l":257.12,"n":53,"o":257.35,"t":"2026-10-15T12:00:00Z","v":1863,"vw":257.257446},{"c":257.4,"h":257.74,"l":257.4,"n":94,"o":257.4,"t":"2026-10-15T12:10:00Z","v":3464,"vw":257.502886},{"c":256.75,"h":257.13,"l":256.75,"n":75,"o":257.13,"t":"2026-10-15T12:15:00Z","v":3028,"vw":257.068172},{"c":256.59,"h":256.59,"l":256.59,"n":20,"o":256.59,"t":"2026-10-15T12:25:00Z","v":312,"vw":256.59},{"c":256.5,"h":256.75,"l":256.03,"n":128,"o":256.5,"t":"2026-10-15T12:30:00Z","v":3975,"vw":256.497399},{"c":257.01,"h":257.35,"l":257.01,"n":36,"o":257.35,"t":"2026-10-15T12:40:00Z","v":557,"vw":257.18},{"c":257.5814,"h":257.5814,"l":256.61,"n":34,"o":256.61,"t":"2026-10-15T12:45:00Z","v":645,"vw":257.0957},{"c":256.98,"h":257.73,"l":256.98,"n":40,"o":257.73,"t":"2026-10-15T12:50:00Z","v":1301,"vw":257.407517},{"c":257,"h":257,"l":256.86,"n":25,"o":256.86,"t":"2026-10-15T12:55:00Z","v":1042,"vw":256.978571},{"c":257.26,"h":257.26,"l":257.24,"n":15,"o":257.24,"t":"2026-10-15T13:05:00Z","v":522,"vw":257.25},{"c":256.81,"h":256.81,"l":256.81,"n":13,"o":256.81,"t":"2026-10-15T13:10:00Z","v":878,"vw":256.81},{"c":257,"h":257.845,"l":257,"n":63,"o":257,"t":"2026-10-15T13:15:00Z","v":2778,"vw":257.452191},{"c":257.2,"h":257.2,"l":257.2,"n":12,"o":257.2,"t":"2026-10-15T13:20:00Z","v":910,"vw":257.2},{"c":257.45,"h":257.45,"l":256.29,"n":8,"o":256.29,"t":"2026-10-15T13:25:00Z","v":337,"vw":256.676667},{"c":261.3604,"h":262.445,"l":257,"n":7286,"o":257.36,"t":"2026-10-15T13:30:00Z","v":719971,"vw":259.387766},{"c":258.44,"h":261.5,"l":258.24,"n":3398,"o":261.23,"t":"2026-10-15T13:35:00Z","v":255779,"vw":259.840505},{"c":259.8,"h":259.8528,"l":258.235,"n":2126,"o":258.445,"t":"2026-10-15T13:40:00Z","v":114703,"vw":258.740755},{"c":259.07,"h":260.175,"l":258.82,"n":2197,"o":259.795,"t":"2026-10-15T13:45:00Z","v":109762,"vw":259.459643},{"c":261.01,"h":261.025,"l":258.875,"n":2385,"o":258.951,"t":"2026-10-15T13:50:00Z","v":162803,"vw":260.151469},{"c":260.635,"h":261.72,"l":260.59,"n":3084,"o":261.06,"t":"2026-10-15T13:55:00Z","v":153346,"vw":261.166516},{"c":259.82,"h":260.71,"l":259.71,"n":1997,"o":260.71,"t":"2026-10-15T14:00:00Z","v":70586,"vw":260.064438},{"c":259.34,"h":260.15,"l":259.0718,"n":1705,"o":259.9,"t":"2026-10-15T14:05:00Z","v":70595,"vw":259.485899},{"c":260.215,"h":260.365,"l":259.13,"n":2670,"o":259.29,"t":"2026-10-15T14:10:00Z","v":90475,"vw":259.863765},{"c":260.265,"h":260.6,"l":259.975,"n":2922,"o":260.215,"t":"2026-10-15T14:15:00Z","v":53425,"vw":260.324083},{"c":259.34,"h":260.1459,"l":259.2,"n":2719,"o":260.14,"t":"2026-10-15T14:20:00Z","v":52202,"vw":259.574349},{"c":259.435,"h":259.8,"l":259.2201,"n":2558,"o":259.34,"t":"2026-10-15T14:25:00Z","v":71226,"vw":259.489969},{"c":259.58,"h":259.9,"l":259.355,"n":2935,"o":259.355,"t":"2026-10-15T14:30:00Z","v":68197,"vw":259.654871},{"c":259.86,"h":260.31,"l":259.3901,"n":2620,"o":259.3901,"t":"2026-10-15T14:35:00Z","v":41710,"vw":260.019799},{"c":259.275,"h":259.8775,"l":259.19,"n":2541,"o":259.8775,"t":"2026-10-15T14:40:00Z","v":44629,"vw":259.545503},{"c":259.04,"h":259.275,"l":258.9,"n":2994,"o":259.26,"t":"2026-10-15T14:45:00Z","v":80180,"vw":259.029544},{"c":258.68,"h":259.04,"l":258.01,"n":3041,"o":259.04,"t":"2026-10-15T14:50:00Z","v":82078,"vw":258.405108},{"c":257.9312,"h":258.95,"l":257.8618,"n":2945,"o":258.78,"t":"2026-10-15T14:55:00Z","v":56026,"vw":258.462286},{"c":258.635,"h":258.74,"l":257.93,"n":2872,"o":258,"t":"2026-10-15T15:00:00Z","v":51999,"vw":258.410354},{"c":258.765,"h":259.0999,"l":258.45,"n":2869,"o":258.665,"t":"2026-10-15T15:05:00Z","v":111804,"vw":258.849675},{"c":258.25,"h":258.87,"l":258.135,"n":2673,"o":258.765,"t":"2026-10-15T15:10:00Z","v":57340,"vw":258.482626},{"c":258.615,"h":258.78,"l":257.95,"n":2731,"o":258.255,"t":"2026-10-15T15:15:00Z","v":70139,"vw":258.389285},{"c":258.418,"h":258.715,"l":258.39,"n":2359,"o":258.635027,"t":"2026-10-15T15:20:00Z","v":39742,"vw":258.556468},{"c":258.62,"h":258.655,"l":258.29,"n":2730,"o":258.35,"t":"2026-10-15T15:25:00Z","v":67081,"vw":258.499995},{"c":259.12,"h":259.23,"l":258.67,"n":2658,"o":258.67,"t":"2026-10-15T15:30:00Z","v":83390,"vw":258.924794},{"c":259.31,"h":259.43,"l":259,"n":2500,"o":259.175,"t":"2026-10-15T15:35:00Z","v":43435,"vw":259.179149},{"c":259.05,"h":259.31,"l":258.89,"n":2610,"o":259.31,"t":"2026-10-15T15:40:00Z","v":47754,"vw":259.108026},{"c":258.655,"h":259.08,"l":258.65,"n":2330,"o":258.99,"t":"2026-10-15T15:45:00Z","v":43604,"vw":258.912444},{"c":257.545,"h":258.66,"l":257.44,"n":3119,"o":258.655,"t":"2026-10-15T15:50:00Z","v":102316,"vw":258.020636},{"c":257.31,"h":257.775,"l":257.16,"n":2536,"o":257.56,"t":"2026-10-15T15:55:00Z","v":55195,"vw":257.54054},{"c":257.57,"h":257.57,"l":257.09,"n":2711,"o":257.16,"t":"2026-10-15T16:00:00Z","v":56349,"vw":257.389052},{"c":257.295,"h":257.6,"l":257.0559,"n":2648,"o":257.54,"t":"2026-10-15T16:05:00Z","v":87612,"vw":257.30666},{"c":256.87,"h":257.36,"l":256.8,"n":1148,"o":257.295,"t":"2026-10-15T16:10:00Z","v":44166,"vw":257.115934},{"c":256.6,"h":256.83,"l":256.5,"n":1310,"o":256.83,"t":"2026-10-15T16:15:00Z","v":51251,"vw":256.704148},{"c":256.79,"h":256.82,"l":256.49,"n":1145,"o":256.625,"t":"2026-10-15T16:20:00Z","v":41118,"vw":256.667676},{"c":257.38,"h":257.38,"l":256.66,"n":1439,"o":256.745,"t":"2026-10-15T16:25:00Z","v":62972,"vw":256.921446},{"c":257.26,"h":257.44,"l":257.23,"n":1455,"o":257.35,"t":"2026-10-15T16:30:00Z","v":92100,"vw":257.296038},{"c":256.335,"h":257.27,"l":256.335,"n":1935,"o":257.265,"t":"2026-10-15T16:35:00Z","v":121478,"vw":256.848934},{"c":256.485,"h":256.63,"l":256.215,"n":1633,"o":256.335,"t":"2026-10-15T16:40:00Z","v":114578,"vw":256.406437},{"c":256.1681,"h":256.51,"l":255.95,"n":1248,"o":256.45,"t":"2026-10-15T16:45:00Z","v":63088,"vw":256.209642},{"c":255.58,"h":256.21,"l":255.55,"n":1328,"o":256.155,"t":"2026-10-15T16:50:00Z","v":63804,"vw":255.936488},{"c":256.07,"h":256.07,"l":255.34,"n":1226,"o":255.53,"t":"2026-10-15T16:55:00Z","v":72084,"vw":255.588668},{"c":255.88,"h":256.0868,"l":255.75,"n":894,"o":256.04,"t":"2026-10-15T17:00:00Z","v":42712,"vw":255.923703},{"c":256.06,"h":256.06,"l":255.83,"n":822,"o":255.9075,"t":"2026-10-15T17:05:00Z","v":42812,"vw":255.925137},{"c":255.82,"h":256.1499,"l":255.7527,"n":857,"o":256.1,"t":"2026-10-15T17:10:00Z","v":29449,"vw":255.992287},{"c":255.785,"h":255.805,"l":255.6782,"n":827,"o":255.805,"t":"2026-10-15T17:15:00Z","v":35244,"vw":255.734857},{"c":255.52,"h":255.84,"l":255.52,"n":867,"o":255.83,"t":"2026-10-15T17:20:00Z","v":27320,"vw":255.748835},{"c":255.475,"h":255.745,"l":255.4521,"n":833,"o":255.57,"t":"2026-10-15T17:25:00Z","v":27341,"vw":255.604703},{"c":254.715,"h":255.5052,"l":254.67,"n":1438,"o":255.5052,"t":"2026-10-15T17:30:00Z","v":61228,"vw":255.070015},{"c":254.495,"h":254.78,"l":254.3,"n":1309,"o":254.7501,"t":"2026-10-15T17:35:00Z","v":65164,"vw":254.606629},{"c":254.445,"h":254.73,"l":254.3202,"n":953,"o":254.52,"t":"2026-10-15T17:40:00Z","v":51302,"vw":254.54102},{"c":254.595,"h":254.61,"l":254.1968,"n":1227,"o":254.44,"t":"2026-10-15T17:45:00Z","v":55531,"vw":254.468266},{"c":254.43,"h":254.64,"l":254.32,"n":1263,"o":254.62,"t":"2026-10-15T17:50:00Z","v":41288,"vw":254.50348},{"c":254.14,"h":254.55,"l":254.07,"n":1220,"o":254.49,"t":"2026-10-15T17:55:00Z","v":53947,"vw":254.259664},{"c":253.88,"h":254.4,"l":253.87,"n":1520,"o":254.1799,"t":"2026-10-15T18:00:00Z","v":70747,"vw":254.148719},{"c":253.532,"h":253.84,"l":253.532,"n":1274,"o":253.81,"t":"2026-10-15T18:05:00Z","v":51660,"vw":253.736354},{"c":253.62,"h":253.66,"l":253.2566,"n":1483,"o":253.51,"t":"2026-10-15T18:10:00Z","v":70664,"vw":253.460141},{"c":253.8175,"h":253.8587,"l":253.4404,"n":1393,"o":253.57,"t":"2026-10-15T18:15:00Z","v":65741,"vw":253.672055},{"c":253.635,"h":253.9072,"l":253.5785,"n":1297,"o":253.79,"t":"2026-10-15T18:20:00Z","v":58635,"vw":253.776039},{"c":253.415,"h":253.655,"l":253.415,"n":1148,"o":253.655,"t":"2026-10-15T18:25:00Z","v":48575,"vw":253.544276},{"c":253.67,"h":253.9,"l":253.39,"n":1344,"o":253.44,"t":"2026-10-15T18:30:00Z","v":56135,"vw":253.731072},{"c":253.78,"h":253.81,"l":253.49,"n":1219,"o":253.67,"t":"2026-10-15T18:35:00Z","v":62378,"vw":253.640945},{"c":253.255,"h":253.82,"l":253.16,"n":1275,"o":253.74,"t":"2026-10-15T18:40:00Z","v":60990,"vw":253.507366},{"c":253.43,"h":253.51,"l":253.13,"n":1334,"o":253.28,"t":"2026-10-15T18:45:00Z","v":58849,"vw":253.323097},{"c":253.2341,"h":253.475,"l":253.23,"n":1079,"o":253.4126,"t":"2026-10-15T18:50:00Z","v":37741,"vw":253.336735},{"c":252.89,"h":253.24,"l":252.725,"n":1890,"o":253.24,"t":"2026-10-15T18:55:00Z","v":83938,"vw":252.949885},{"c":252.79,"h":252.99,"l":252.62,"n":1582,"o":252.83,"t":"2026-10-15T19:00:00Z","v":85780,"vw":252.797265},{"c":253.28,"h":253.43,"l":252.68,"n":1556,"o":252.79,"t":"2026-10-15T19:05:00Z","v":90493,"vw":252.996637},{"c":253.27,"h":253.61,"l":252.79,"n":2247,"o":253.275,"t":"2026-10-15T19:10:00Z","v":428005,"vw":253.103276},{"c":254.27,"h":254.33,"l":253.11,"n":1723,"o":253.275,"t":"2026-10-15T19:15:00Z","v":116884,"vw":253.767076},{"c":254.4,"h":254.62,"l":254.0195,"n":1657,"o":254.28,"t":"2026-10-15T19:20:00Z","v":82226,"vw":254.391293},{"c":254.09,"h":254.48,"l":254,"n":1627,"o":254.38,"t":"2026-10-15T19:25:00Z","v":75356,"vw":254.229752},{"c":253.785,"h":254.08,"l":253.57,"n":1948,"o":254.05,"t":"2026-10-15T19:30:00Z","v":90649,"vw":253.790589},{"c":253.635,"h":253.83,"l":253.595,"n":2294,"o":253.74,"t":"2026-10-15T19:35:00Z","v":112344,"vw":253.662694},{"c":253.755,"h":253.99,"l":253.6,"n":2222,"o":253.675,"t":"2026-10-15T19:40:00Z","v":95135,"vw":253.782948},{"c":254.1,"h":254.27,"l":253.61,"n":2291,"o":253.72,"t":"2026-10-15T19:45:00Z","v":103248,"vw":253.960107},{"c":253.655,"h":254.3,"l":253.655,"n":3713,"o":254.12,"t":"2026-10-15T19:50:00Z","v":174893,"vw":254.075556},{"c":253.33,"h":254,"l":253.21,"n":10182,"o":253.66,"t":"2026-10-15T19:55:00Z","v":630704,"vw":253.639177},{"c":253.41,"h":253.41,"l":253.28,"n":159,"o":253.37,"t":"2026-10-15T20:00:00Z","v":1556915,"vw":253.280832},{"c":253.65,"h":253.65,"l":253.65,"n":7,"o":253.65,"t":"2026-10-15T20:20:00Z","v":328,"vw":253.65},{"c":253.93,"h":253.93,"l":253.64,"n":24,"o":253.64,"t":"2026-10-15T20:25:00Z","v":526,"vw":253.832516},{"c":253.28,"h":253.28,"l":253.28,"n":4,"o":253.28,"t":"2026-10-15T20:45:00Z","v":159,"vw":253.28},{"c":252.9168,"h":252.9168,"l":252.9168,"n":5,"o":252.9168,"t":"2026-10-15T21:10:00Z","v":251,"vw":252.9168},{"c":253.39,"h":253.39,"l":253.39,"n":5,"o":253.39,"t":"2026-10-15T21:35:00Z","v":280,"vw":253.39},{"c":253.38,"h":253.38,"l":253.38,"n":4,"o":253.38,"t":"2026-10-15T21:55:00Z","v":374,"vw":253.38},{"c":253.49,"h":253.49,"l":253.49,"n":1,"o":253.49,"t":"2026-10-15T22:00:00Z","v":100,"vw":253.49},{"c":253.36,"h":253.36,"l":253.36,"n":2,"o":253.36,"t":"2026-10-15T22:20:00Z","v":114,"vw":253.36},{"c":253.35,"h":253.35,"l":253.35,"n":13,"o":253.35,"t":"2026-10-15T22:25:00Z","v":615,"vw":253.35},{"c":253.5155,"h":253.5155,"l":253.5155,"n":3,"o":253.5155,"t":"2026-10-15T22:40:00Z","v":118,"vw":253.5155},{"c":253.9,"h":253.9,"l":253.5,"n":4,"o":253.5,"t":"2026-10-15T22:45:00Z","v":777,"vw":253.762812},{"c":253.5,"h":253.5,"l":253.5,"n":2,"o":253.5,"t":"2026-10-15T23:05:00Z","v":144,"vw":253.5},{"c":253.44,"h":253.44,"l":253.44,"n":2,"o":253.44,"t":"2026-10-15T23:10:00Z","v":101,"vw":253.44},{"c":253.7832,"h":253.7832,"l":253.7832,"n":2,"o":253.7832,"t":"2026-10-15T23:15:00Z","v":502,"vw":253.7832},{"c":253.51,"h":253.51,"l":253.51,"n":8,"o":253.51,"t":"2026-10-15T23:30:00Z","v":286,"vw":253.51},{"c":253.8061,"h":253.8061,"l":253.8061,"n":2,"o":253.8061,"t":"2026-10-15T23:50:00Z","v":120,"vw":253.8061},{"c":253.66,"h":253.66,"l":253.66,"n":112,"o":253.66,"t":"2026-10-16T08:00:00Z","v":883,"vw":253.66},{"c":254.24,"h":254.24,"l":254.24,"n":2,"o":254.24,"t":"2026-10-16T08:05:00Z","v":200,"vw":254.24},{"c":254.27,"h":254.27,"l":254.27,"n":7,"o":254.27,"t":"2026-10-16T08:15:00Z","v":201,"vw":254.27},{"c":254.66,"h":254.66,"l":254.66,"n":2,"o":254.66,"t":"2026-10-16T08:40:00Z","v":148,"vw":254.66},{"c":254.53,"h":254.53,"l":254.53,"n":1,"o":254.53,"t":"2026-10-16T09:30:00Z","v":200,"vw":254.53},{"c":254.15,"h":254.15,"l":254.15,"n":3,"o":254.15,"t":"2026-10-16T09:55:00Z","v":201,"vw":254.15},{"c":254.2,"h":254.2,"l":254.2,"n":1,"o":254.2,"t":"2026-10-16T10:00:00Z","v":100,"vw":254.2},{"c":254.4,"h":254.4,"l":254.4,"n":3,"o":254.4,"t":"2026-10-16T10:30:00Z","v":308,"vw":254.4},{"c":254.2135,"h":254.2135,"l":254.2135,"n":9,"o":254.2135,"t":"2026-10-16T11:00:00Z","v":207,"vw":254.2135},{"c":254.35,"h":254.35,"l":254.35,"n":5,"o":254.35,"t":"2026-10-16T11:05:00Z","v":220,"vw":254.35},{"c":254.15,"h":254.15,"l":254.15,"n":23,"o":254.15,"t":"2026-10-16T11:15:00Z","v":1231,"vw":254.15},{"c":254.15,"h":254.15,"l":254.15,"n":28,"o":254.15,"t":"2026-10-16T11:30:00Z","v":422,"vw":254.15},{"c":254,"h":255.25,"l":254,"n":22,"o":255.25,"t":"2026-10-16T11:45:00Z","v":1120,"vw":254.860799},{"c":254,"h":254,"l":254,"n":5,"o":254,"t":"2026-10-16T12:35:00Z","v":172,"vw":254},{"c":254.1,"h":254.1,"l":254.1,"n":8,"o":254.1,"t":"2026-10-16T12:45:00Z","v":333,"vw":254.1},{"c":254.11,"h":254.11,"l":254.11,"n":14,"o":254.11,"t":"2026-10-16T13:05:00Z","v":368,"vw":254.11},{"c":254.59,"h":254.59,"l":254.59,"n":9,"o":254.59,"t":"2026-10-16T13:15:00Z","v":179,"vw":254.59},{"c":254.6,"h":254.6,"l":254.58,"n":27,"o":254.58,"t":"2026-10-16T13:20:00Z","v":1589,"vw":254.588127},{"c":255.55,"h":255.55,"l":255,"n":28,"o":255.17,"t":"2026-10-16T13:25:00Z","v":1601,"vw":255.18313},{"c":254.78,"h":256.14,"l":254.13,"n":2734,"o":255.52,"t":"2026-10-16T13:30:00Z","v":666447,"vw":255.471677},{"c":256.7,"h":256.815,"l":254.6,"n":2990,"o":254.95,"t":"2026-10-16T13:35:00Z","v":240145,"vw":255.433189},{"c":256.1001,"h":257.275,"l":256.1,"n":1378,"o":256.75,"t":"2026-10-16T13:40:00Z","v":65618,"vw":256.792494},{"c":256.485,"h":256.55,"l":255.2326,"n":1066,"o":256.425,"t":"2026-10-16T13:45:00Z","v":31671,"vw":255.952026},{"c":255.865,"h":256.674,"l":255.6828,"n":1196,"o":256.674,"t":"2026-10-16T13:50:00Z","v":45945,"vw":256.056379},{"c":255.42,"h":256.3699,"l":255.18,"n":1328,"o":255.86,"t":"2026-10-16T13:55:00Z","v":48532,"vw":255.870758},{"c":257.0999,"h":257.0999,"l":255.425,"n":1410,"o":255.425,"t":"2026-10-16T14:00:00Z","v":55595,"vw":256.65779},{"c":257.174,"h":257.4499,"l":256.89,"n":1288,"o":257.055,"t":"2026-10-16T14:05:00Z","v":44693,"vw":257.150987},{"c":256.82,"h":257.475,"l":256.64,"n":2002,"o":257.22,"t":"2026-10-16T14:10:00Z","v":56384,"vw":256.932666},{"c":256.59,"h":256.875,"l":256.24,"n":2559,"o":256.82,"t":"2026-10-16T14:15:00Z","v":56496,"vw":256.530318},{"c":256.845,"h":257.15,"l":256.55,"n":2464,"o":256.565,"t":"2026-10-16T14:20:00Z","v":39269,"vw":256.780013},{"c":256.72,"h":256.98,"l":256.53,"n":2266,"o":256.82,"t":"2026-10-16T14:25:00Z","v":27618,"vw":256.760114},{"c":256.44,"h":257.1,"l":256.38,"n":2704,"o":256.715,"t":"2026-10-16T14:30:00Z","v":45705,"vw":256.676876},{"c":256.31,"h":256.5599,"l":256.02,"n":2200,"o":256.44,"t":"2026-10-16T14:35:00Z","v":29849,"vw":256.28827},{"c":256.265,"h":256.57,"l":256.23,"n":2498,"o":256.39,"t":"2026-10-16T14:40:00Z","v":98821,"vw":256.356778},{"c":256.31,"h":256.34,"l":256.0426,"n":2207,"o":256.2,"t":"2026-10-16T14:45:00Z","v":24820,"vw":256.21949},{"c":256.5,"h":256.5823,"l":256,"n":2382,"o":256.25,"t":"2026-10-16T14:50:00Z","v":41593,"vw":256.296183},{"c":256.72,"h":256.72,"l":256.2,"n":2420,"o":256.6,"t":"2026-10-16T14:55:00Z","v":43721,"vw":256.488029},{"c":256.8974,"h":256.9999,"l":256.651,"n":2519,"o":256.7,"t":"2026-10-16T15:00:00Z","v":34148,"vw":256.84447},{"c":257.18,"h":257.22,"l":256.585,"n":2822,"o":256.905,"t":"2026-10-16T15:05:00Z","v":74440,"vw":256.866892},{"c":256.69,"h":257.335,"l":256.6725,"n":2740,"o":257.1995,"t":"2026-10-16T15:10:00Z","v":50779,"vw":257.05768},{"c":256.45,"h":256.68,"l":256.37,"n":2709,"o":256.59,"t":"2026-10-16T15:15:00Z","v":59190,"vw":256.511341},{"c":256.4,"h":256.65,"l":256.31,"n":2641,"o":256.45,"t":"2026-10-16T15:20:00Z","v":52418,"vw":256.418559},{"c":255.96,"h":256.36,"l":255.84,"n":2593,"o":256.36,"t":"2026-10-16T15:25:00Z","v":54734,"vw":255.962854},{"c":256.455,"h":256.635,"l":255.87,"n":3179,"o":255.96,"t":"2026-10-16T15:30:00Z","v":129127,"vw":256.134297},{"c":256.98,"h":257.25,"l":256.455,"n":2765,"o":256.455,"t":"2026-10-16T15:35:00Z","v":79780,"vw":256.896421},{"c":256.88,"h":256.98,"l":256.76,"n":2675,"o":256.94,"t":"2026-10-16T15:40:00Z","v":57827,"vw":256.858802},{"c":256.95,"h":257.09,"l":256.795,"n":2482,"o":256.875,"t":"2026-10-16T15:45:00Z","v":70710,"vw":256.957392},{"c":257.215,"h":257.55,"l":256.86,"n":2768,"o":257,"t":"2026-10-16T15:50:00Z","v":72120,"vw":257.287482},{"c":256.3,"h":257.24,"l":256.3,"n":2709,"o":257.24,"t":"2026-10-16T15:55:00Z","v":67981,"vw":256.880829},{"c":255.66,"h":256.58,"l":255.66,"n":3901,"o":256.29,"t":"2026-10-16T16:00:00Z","v":170471,"vw":256.225475},{"c":255.51,"h":255.81,"l":255.37,"n":2505,"o":255.66,"t":"2026-10-16T16:05:00Z","v":57337,"vw":255.621016},{"c":255.08,"h":255.51,"l":254.98,"n":2037,"o":255.5,"t":"2026-10-16T16:10:00Z","v":98266,"vw":255.237791},{"c":254.32,"h":255.2,"l":254.28,"n":1838,"o":255.045,"t":"2026-10-16T16:15:00Z","v":110513,"vw":254.716784},{"c":254.37,"h":254.61,"l":254,"n":969,"o":254.26,"t":"2026-10-16T16:20:00Z","v":40037,"vw":254.301531},{"c":254.21,"h":254.65,"l":254.09,"n":1284,"o":254.375,"t":"2026-10-16T16:25:00Z","v":57167,"vw":254.331048},{"c":254.8301,"h":255.05,"l":254.235,"n":1004,"o":254.235,"t":"2026-10-16T16:30:00Z","v":40725,"vw":254.617715},{"c":254.84,"h":254.95,"l":254.7501,"n":901,"o":254.9119,"t":"2026-10-16T16:35:00Z","v":26769,"vw":254.836022},{"c":254.73,"h":254.88,"l":254.58,"n":1075,"o":254.835,"t":"2026-10-16T16:40:00Z","v":35118,"vw":254.777441},{"c":254.89,"h":254.9103,"l":254.6601,"n":1021,"o":254.6601,"t":"2026-10-16T16:45:00Z","v":33372,"vw":254.79119},{"c":255.005,"h":255.1,"l":254.83,"n":1026,"o":254.85,"t":"2026-10-16T16:50:00Z","v":40447,"vw":254.978057},{"c":254.935,"h":255.1099,"l":254.8402,"n":1164,"o":254.995,"t":"2026-10-16T16:55:00Z","v":53718,"vw":254.996097},{"c":255.14,"h":255.205,"l":254.85,"n":939,"o":254.89,"t":"2026-10-16T17:00:00Z","v":40457,"vw":255.022851},{"c":255.18,"h":255.299,"l":255.06,"n":911,"o":255.155,"t":"2026-10-16T17:05:00Z","v":37164,"vw":255.177791},{"c":255.07,"h":255.185,"l":254.951,"n":883,"o":255.175,"t":"2026-10-16T17:10:00Z","v":33232,"vw":255.105927},{"c":254.99,"h":255.1599,"l":254.895,"n":901,"o":255.05,"t":"2026-10-16T17:15:00Z","v":44122,"vw":255.023411},{"c":255.025,"h":255.06,"l":254.85,"n":842,"o":254.95,"t":"2026-10-16T17:20:00Z","v":18520,"vw":254.951958},{"c":255.095,"h":255.18,"l":254.9,"n":999,"o":255.05,"t":"2026-10-16T17:25:00Z","v":46245,"vw":255.096033},{"c":255.1793,"h":255.22,"l":254.9615,"n":895,"o":255.065,"t":"2026-10-16T17:30:00Z","v":24795,"vw":255.105307},{"c":255.28,"h":255.3699,"l":255.155,"n":884,"o":255.185,"t":"2026-10-16T17:35:00Z","v":30065,"vw":255.27905},{"c":255.59,"h":255.59,"l":255.27,"n":816,"o":255.275,"t":"2026-10-16T17:40:00Z","v":22797,"vw":255.424642},{"c":255.61,"h":255.68,"l":255.4001,"n":925,"o":255.4902,"t":"2026-10-16T17:45:00Z","v":24986,"vw":255.584505},{"c":255.46,"h":255.6,"l":255.33,"n":1208,"o":255.595,"t":"2026-10-16T17:50:00Z","v":26834,"vw":255.46214},{"c":255.155,"h":255.48,"l":255.095,"n":793,"o":255.46,"t":"2026-10-16T17:55:00Z","v":25132,"vw":255.297827},{"c":255.14,"h":255.35,"l":255.098,"n":809,"o":255.24,"t":"2026-10-16T18:00:00Z","v":26452,"vw":255.237219},{"c":255.345,"h":255.38,"l":255.04,"n":892,"o":255.1999,"t":"2026-10-16T18:05:00Z","v":28508,"vw":255.205473},{"c":255.325,"h":255.415,"l":255.16,"n":730,"o":255.415,"t":"2026-10-16T18:10:00Z","v":20810,"vw":255.288834},{"c":255.255,"h":255.37,"l":255.16,"n":779,"o":255.29,"t":"2026-10-16T18:15:00Z","v":23011,"vw":255.295822},{"c":255.3,"h":255.37,"l":255.11,"n":790,"o":255.2319,"t":"2026-10-16T18:20:00Z","v":23834,"vw":255.249054},{"c":255.32,"h":255.4199,"l":255.26,"n":861,"o":255.31,"t":"2026-10-16T18:25:00Z","v":26699,"vw":255.334372},{"c":255.29,"h":255.4,"l":255.25,"n":860,"o":255.305,"t":"2026-10-16T18:30:00Z","v":28339,"vw":255.321242},{"c":255.35,"h":255.41,"l":255.216,"n":809,"o":255.31,"t":"2026-10-16T18:35:00Z","v":25896,"vw":255.325766},{"c":255.35,"h":255.38,"l":255.215,"n":874,"o":255.34,"t":"2026-10-16T18:40:00Z","v":25381,"vw":255.325729},{"c":255.41,"h":255.6,"l":255.35,"n":852,"o":255.35,"t":"2026-10-16T18:45:00Z","v":31885,"vw":255.467784},{"c":255.47,"h":255.53,"l":255.33,"n":742,"o":255.36,"t":"2026-10-16T18:50:00Z","v":19479,"vw":255.422373},{"c":255.49,"h":255.505,"l":255.31,"n":1003,"o":255.44,"t":"2026-10-16T18:55:00Z","v":30957,"vw":255.42531},{"c":255.465,"h":255.515,"l":255.33,"n":1042,"o":255.4934,"t":"2026-10-16T19:00:00Z","v":36502,"vw":255.412237},{"c":255.47,"h":255.61,"l":255.43,"n":1152,"o":255.46,"t":"2026-10-16T19:05:00Z","v":37367,"vw":255.506624},{"c":255.345,"h":255.47,"l":255.22,"n":1062,"o":255.44,"t":"2026-10-16T19:10:00Z","v":38668,"vw":255.362174},{"c":255.178,"h":255.48,"l":255.16,"n":1089,"o":255.345,"t":"2026-10-16T19:15:00Z","v":41721,"vw":255.30938},{"c":255.33,"h":255.37,"l":255.08,"n":1154,"o":255.175,"t":"2026-10-16T19:20:00Z","v":36241,"vw":255.22827},{"c":255.23,"h":255.35,"l":255.1514,"n":1056,"o":255.325,"t":"2026-10-16T19:25:00Z","v":38653,"vw":255.237155},{"c":255.47,"h":255.47,"l":255.15,"n":1223,"o":255.24,"t":"2026-10-16T19:30:00Z","v":38968,"vw":255.277163},{"c":255.3283,"h":255.53,"l":255.29,"n":1403,"o":255.46,"t":"2026-10-16T19:35:00Z","v":42818,"vw":255.423571},{"c":255.62,"h":255.74,"l":255.32,"n":1482,"o":255.345,"t":"2026-10-16T19:40:00Z","v":46523,"vw":255.590437},{"c":255.345,"h":255.8194,"l":255.26,"n":1788,"o":255.67,"t":"2026-10-16T19:45:00Z","v":72960,"vw":255.58625},{"c":255.51,"h":255.6,"l":255.25,"n":2857,"o":255.32,"t":"2026-10-16T19:50:00Z","v":124361,"vw":255.437474},{"c":255.58,"h":255.69,"l":255.26,"n":6969,"o":255.55,"t":"2026-10-16T19:55:00Z","v":312105,"vw":255.528729},{"c":255,"h":255.56,"l":255,"n":261,"o":255.56,"t":"2026-10-16T20:00:00Z","v":1598914,"vw":255.55953},{"c":255.61,"h":255.61,"l":255.61,"n":1,"o":255.61,"t":"2026-10-16T20:10:00Z","v":100,"vw":255.61},{"c":255.31,"h":255.31,"l":255.31,"n":1,"o":255.31,"t":"2026-10-16T20:15:00Z","v":100,"vw":255.31},{"c":255.35,"h":255.35,"l":255.35,"n":4,"o":255.35,"t":"2026-10-16T20:25:00Z","v":104,"vw":255.35},{"c":255.88,"h":255.88,"l":255.84,"n":27,"o":255.84,"t":"2026-10-16T20:30:00Z","v":549,"vw":255.863834},{"c":255.56,"h":255.56,"l":255.56,"n":4,"o":255.56,"t":"2026-10-16T21:00:00Z","v":302,"vw":255.56},{"c":255.5,"h":255.5,"l":255.5,"n":1,"o":255.5,"t":"2026-10-16T21:45:00Z","v":100,"vw":255.5}],"history":[{"c":161.6,"h":162.14,"l":160.9,"n":109588,"o":161.4,"t":"2024-10-14T04:00:00Z","v":5963961,"vw":161.615882},{"c":164.1,"h":166.75,"l":159,"n":164438,"o":160,"t":"2024-10-15T04:00:00Z","v":10547966,"vw":164.050124},{"c":164.28,"h":164.99,"l":162.64,"n":98102,"o":164,"t":"2024-10-16T04:00:00Z","v":5982291,"vw":164.327531},{"c":164.47,"h":165,"l":163.63,"n":88051,"o":164.26,"t":"2024-10-17T04:00:00Z","v":4798238,"vw":164.390816},{"c":165.12,"h":165.2896,"l":163.93,"n":82421,"o":164.89,"t":"2024-10-18T04:00:00Z","v":5908012,"vw":164.902102},{"c":162.83,"h":165.25,"l":162.31,"n":98195,"o":165.1,"t":"2024-10-21T04:00:00Z","v":6082736,"vw":163.138501},{"c":163.45,"h":163.73,"l":161.9,"n":76340,"o":162.32,"t":"2024-10-22T04:00:00Z","v":5680612,"vw":163.304927},{"c":165.86,"h":166,"l":162.42,"n":112177,"o":162.82,"t":"2024-10-23T04:00:00Z","v":7442026,"vw":164.885506},{"c":163.67,"h":165.51,"l":163.34,"n":89871,"o":165,"t":"2024-10-24T04:00:00Z","v":5386525,"vw":163.895089},{"c":160.88,"h":163.92,"l":160.61,"n":110300,"o":163.68,"t":"2024-10-25T04:00:00Z","v":6400449,"vw":161.466699},{"c":161.6,"h":161.97,"l":161,"n":82980,"o":161.13,"t":"2024-10-28T04:00:00Z","v":4842653,"vw":161.605016},{"c":160.09,"h":162.17,"l":160.06,"n":91625,"o":161.46,"t":"2024-10-29T04:00:00Z","v":5216879,"vw":160.826417},{"c":160.61,"h":161.28,"l":159.0302,"n":91805,"o":159.45,"t":"2024-10-30T04:00:00Z","v":5820530,"vw":160.563801},{"c":159.86,"h":160.87,"l":159.46,"n":104854,"o":159.99,"t":"2024-10-31T04:00:00Z","v":8613860,"vw":160.15403},{"c":160.13,"h":161.06,"l":159.88,"n":84511,"o":160.58,"t":"2024-11-01T04:00:00Z","v":5256652,"vw":160.422771},{"c":158.24,"h":160.28,"l":158.07,"n":93369,"o":159.7,"t":"2024-11-04T05:00:00Z","v":4644011,"vw":158.592373},{"c":158.35,"h":158.59,"l":156.35,"n":89503,"o":157.67,"t":"2024-11-05T05:00:00Z","v":6547074,"vw":157.975002},{"c":157.88,"h":160.85,"l":157.355,"n":131609,"o":159.9,"t":"2024-11-06T05:00:00Z","v":8926601,"vw":158.116503},{"c":156.73,"h":158.75,"l":156.51,"n":116139,"o":158.47,"t":"2024-11-07T05:00:00Z","v":7522812,"vw":156.983598},{"c":155.47,"h":157.08,"l":155.41,"n":120403,"o":157,"t":"2024-11-08T05:00:00Z","v":8926134,"vw":155.896927},{"c":155.04,"h":157.58,"l":154.91,"n":98695,"o":155.62,"t":"2024-11-11T05:00:00Z","v":7146759,"vw":155.605658},{"c":152.64,"h":155.04,"l":152.37,"n":96541,"o":154.53,"t":"2024-11-12T05:00:00Z","v":7181408,"vw":153.064475},{"c":153.24,"h":153.51,"l":151.4245,"n":88010,"o":152.5,"t":"2024-11-13T05:00:00Z","v":7162233,"vw":152.915508},{"c":151.87,"h":153.5918,"l":150.76,"n":111801,"o":153.18,"t":"2024-11-14T05:00:00Z","v":7716385,"vw":152.037469},{"c":154,"h":154.43,"l":150.9,"n":123399,"o":150.9,"t":"2024-11-15T05:00:00Z","v":11328515,"vw":153.376092},{"c":154.77,"h":155.33,"l":152.33,"n":99954,"o":152.59,"t":"2024-11-18T05:00:00Z","v":7514177,"vw":154.523636},{"c":153,"h":153.99,"l":152.05,"n":95627,"o":153.945,"t":"2024-11-19T05:00:00Z","v":8233678,"vw":152.782215},{"c":153.11,"h":153.25,"l":151.81,"n":76711,"o":153.03,"t":"2024-11-20T05:00:00Z","v":9061155,"vw":152.745755},{"c":155.5,"h":156.06,"l":152.81,"n":102869,"o":153.62,"t":"2024-11-21T05:00:00Z","v":10141056,"vw":155.010634},{"c":155.17,"h":157.115,"l":154.11,"n":96547,"o":155.9,"t":"2024-11-22T05:00:00Z","v":8265961,"vw":155.273299},{"c":155.78,"h":157.035,"l":155.14,"n":95984,"o":155.17,"t":"2024-11-25T05:00:00Z","v":12256242,"vw":155.884051},{"c":154.52,"h":155.25,"l":153.16,"n":79332,"o":155.16,"t":"2024-11-26T05:00:00Z","v":5683499,"vw":154.200719},{"c":155.4,"h":156.63,"l":154.6,"n":64320,"o":154.63,"t":"2024-11-27T05:00:00Z","v":4140444,"vw":155.630027},{"c":155.01,"h":155.67,"l":154.169,"n":51169,"o":154.89,"t":"2024-11-29T05:00:00Z","v":5687821,"vw":155.120973},{"c":154.8,"h":155,"l":153.9258,"n":78071,"o":154.75,"t":"2024-12-02T05:00:00Z","v":6946494,"vw":154.6703},{"c":152.36,"h":154.8,"l":152.305,"n":87043,"o":154.8,"t":"2024-12-03T05:00:00Z","v":8674415,"vw":152.909262},{"c":150.47,"h":151.56,"l":149.75,"n":106320,"o":151.29,"t":"2024-12-04T05:00:00Z","v":10333110,"vw":150.450249},{"c":149.52,"h":150.38,"l":148.95,"n":100801,"o":150,"t":"2024-12-05T05:00:00Z","v":7898098,"vw":149.510507},{"c":149.31,"h":150.05,"l":148.38,"n":94326,"o":149.39,"t":"2024-12-06T05:00:00Z","v":8389611,"vw":149.132633},{"c":149.6,"h":150.89,"l":148.44,"n":102152,"o":149.29,"t":"2024-12-09T05:00:00Z","v":8410303,"vw":149.771353},{"c":149.23,"h":150.83,"l":148.33,"n":110849,"o":149.93,"t":"2024-12-10T05:00:00Z","v":9398671,"vw":149.320334},{"c":146.64,"h":148.5,"l":146.37,"n":117020,"o":148.5,"t":"2024-12-11T05:00:00Z","v":13446656,"vw":146.881234},{"c":146.24,"h":147.77,"l":146.01,"n":85727,"o":147.2,"t":"2024-12-12T05:00:00Z","v":6176269,"vw":146.492729},{"c":146.62,"h":146.93,"l":145.04,"n":107321,"o":145.66,"t":"2024-12-13T05:00:00Z","v":8324900,"vw":146.262676},{"c":143.85,"h":147.25,"l":143.52,"n":127565,"o":146.73,"t":"2024-12-16T05:00:00Z","v":8732378,"vw":144.906285},{"c":146.41,"h":146.66,"l":143.71,"n":130572,"o":143.84,"t":"2024-12-17T05:00:00Z","v":10342958,"vw":145.642942},{"c":144.75,"h":146.74,"l":144.67,"n":112329,"o":145.678,"t":"2024-12-18T05:00:00Z","v":9336094,"vw":145.466006},{"c":143.58,"h":145.22,"l":143.37,"n":112516,"o":144.14,"t":"2024-12-19T05:00:00Z","v":9516653,"vw":144.065259},{"c":144.47,"h":145.47,"l":142.75,"n":111251,"o":143.05,"t":"2024-12-20T05:00:00Z","v":17702755,"vw":144.276995},{"c":145.27,"h":145.33,"l":143.45,"n":98484,"o":144.63,"t":"2024-12-23T05:00:00Z","v":8720824,"vw":144.574831},{"c":145.85,"h":145.85,"l":144.3325,"n":49213,"o":145,"t":"2024-12-24T05:00:00Z","v":3164071,"vw":145.329884},{"c":145.58,"h":146.37,"l":145.09,"n":70953,"o":145.51,"t":"2024-12-26T05:00:00Z","v":4656981,"vw":145.664868},{"c":145.05,"h":146.6,"l":144.68,"n":79040,"o":144.87,"t":"2024-12-27T05:00:00Z","v":5588306,"vw":145.280907},{"c":143.34,"h":144.88,"l":142.95,"n":92717,"o":144.84,"t":"2024-12-30T05:00:00Z","v":6268692,"vw":143.422426},{"c":144.62,"h":144.67,"l":143.3098,"n":75478,"o":143.76,"t":"2024-12-31T05:00:00Z","v":5811401,"vw":144.174481},{"c":144.02,"h":145.77,"l":143.78,"n":86156,"o":145.23,"t":"2025-01-02T05:00:00Z","v":6051330,"vw":144.387044},{"c":144.19,"h":144.575,"l":143.62,"n":72333,"o":144.07,"t":"2025-01-03T05:00:00Z","v":5879816,"vw":144.188164},{"c":143.66,"h":144.815,"l":142.93,"n":99710,"o":143.51,"t":"2025-01-06T05:00:00Z","v":7910493,"vw":143.722603},{"c":146.23,"h":147.18,"l":143.59,"n":103642,"o":143.755,"t":"2025-01-07T05:00:00Z","v":8422010,"vw":146.177605},{"c":142.27,"h":145.59,"l":141.44,"n":153652,"o":145.49,"t":"2025-01-08T05:00:00Z","v":11175552,"vw":142.381251},{"c":142.06,"h":143.67,"l":140.68,"n":112298,"o":141,"t":"2025-01-10T05:00:00Z","v":8821541,"vw":142.42222},{"c":144.47,"h":145.07,"l":142.31,"n":121699,"o":142.98,"t":"2025-01-13T05:00:00Z","v":10376377,"vw":143.882273},{"c":144.75,"h":144.81,"l":142.86,"n":106075,"o":144.5,"t":"2025-01-14T05:00:00Z","v":8681741,"vw":144.000911},{"c":144.97,"h":146.05,"l":144.26,"n":93294,"o":145.31,"t":"2025-01-15T05:00:00Z","v":7434562,"vw":145.014435},{"c":147.77,"h":148.07,"l":144.06,"n":123587,"o":144.32,"t":"2025-01-16T05:00:00Z","v":8964016,"vw":147.170154},{"c":147.03,"h":148.38,"l":146.61,"n":98631,"o":147.44,"t":"2025-01-17T05:00:00Z","v":10773054,"vw":147.273462},{"c":148.15,"h":148.86,"l":147.05,"n":130474,"o":147.56,"t":"2025-01-21T05:00:00Z","v":11111747,"vw":148.085198},{"c":145.27,"h":145.47,"l":142.11,"n":212859,"o":144,"t":"2025-01-22T05:00:00Z","v":16834747,"vw":143.955434},{"c":146.64,"h":147.91,"l":144.8144,"n":124462,"o":145.44,"t":"2025-01-23T05:00:00Z","v":10506361,"vw":146.673695},{"c":146.82,"h":147.631,"l":146.383,"n":113561,"o":146.805,"t":"2025-01-24T05:00:00Z","v":9887682,"vw":146.829118},{"c":152.89,"h":153.45,"l":148,"n":184980,"o":148.45,"t":"2025-01-27T05:00:00Z","v":15152314,"vw":151.698738},{"c":150.38,"h":152.97,"l":150.3,"n":133564,"o":152.66,"t":"2025-01-28T05:00:00Z","v":10320613,"vw":151.03188},{"c":151.15,"h":151.88,"l":150,"n":97294,"o":150.5,"t":"2025-01-29T05:00:00Z","v":7156421,"vw":151.278122},{"c":152.87,"h":154.14,"l":151.36,"n":116638,"o":151.91,"t":"2025-01-30T05:00:00Z","v":8910983,"vw":153.082214},{"c":152.15,"h":153.18,"l":152.055,"n":95710,"o":152.62,"t":"2025-01-31T05:00:00Z","v":8458715,"vw":152.364237},{"c":151.87,"h":152.465,"l":150.78,"n":93734,"o":152,"t":"2025-02-03T05:00:00Z","v":6684796,"vw":151.828089},{"c":153.49,"h":154.18,"l":150.945,"n":118026,"o":151.36,"t":"2025-02-04T05:00:00Z","v":9616783,"vw":153.316625},{"c":154.69,"h":154.73,"l":153.31,"n":93956,"o":153.82,"t":"2025-02-05T05:00:00Z","v":8946957,"vw":154.323102},{"c":153.51,"h":154.8402,"l":153.38,"n":91374,"o":154.79,"t":"2025-02-06T05:00:00Z","v":7418468,"vw":153.861335},{"c":153.12,"h":154.49,"l":152.8,"n":83666,"o":153.53,"t":"2025-02-07T05:00:00Z","v":6174680,"vw":153.58153},{"c":154.24,"h":154.37,"l":152.29,"n":77989,"o":153.61,"t":"2025-02-10T05:00:00Z","v":6934977,"vw":153.716824},{"c":156.13,"h":156.39,"l":153.94,"n":92269,"o":154.11,"t":"2025-02-11T05:00:00Z","v":7554811,"vw":155.709437},{"c":155.26,"h":155.6599,"l":154.27,"n":91289,"o":155.27,"t":"2025-02-12T05:00:00Z","v":7746014,"vw":155.06622},{"c":157.25,"h":158.13,"l":154.79,"n":117036,"o":155.26,"t":"2025-02-13T05:00:00Z","v":10705077,"vw":157.060436},{"c":156.15,"h":157.47,"l":156.06,"n":85439,"o":157.29,"t":"2025-02-14T05:00:00Z","v":6411840,"vw":156.49596},{"c":154.99,"h":155.45,"l":153.24,"n":102838,"o":154.14,"t":"2025-02-18T05:00:00Z","v":9670657,"vw":154.810929},{"c":157.89,"h":158.3,"l":154.75,"n":105113,"o":155,"t":"2025-02-19T05:00:00Z","v":7968983,"vw":157.406102},{"c":159.68,"h":159.95,"l":156.95,"n":102098,"o":156.95,"t":"2025-02-20T05:00:00Z","v":7224030,"vw":159.371719},{"c":162.3,"h":163.51,"l":159.28,"n":137690,"o":159.88,"t":"2025-02-21T05:00:00Z","v":12546930,"vw":161.788893},{"c":163.74,"h":164.87,"l":162.05,"n":137348,"o":162.68,"t":"2025-02-24T05:00:00Z","v":10201917,"vw":163.740792},{"c":166.09,"h":166.43,"l":163.94,"n":150894,"o":164.1,"t":"2025-02-25T05:00:00Z","v":12303697,"vw":165.6149},{"c":163.08,"h":165.13,"l":162.555,"n":142227,"o":165.08,"t":"2025-02-26T05:00:00Z","v":11396410,"vw":163.251798},{"c":163.73,"h":163.95,"l":161.73,"n":128303,"o":162.31,"t":"2025-02-27T05:00:00Z","v":8364573,"vw":163.11314},{"c":165.02,"h":165.94,"l":162.7,"n":108399,"o":164.31,"t":"2025-02-28T05:00:00Z","v":12037415,"vw":164.380276},{"c":167.28,"h":167.33,"l":164.84,"n":128989,"o":164.96,"t":"2025-03-03T05:00:00Z","v":9191464,"vw":166.69308},{"c":165.42,"h":169.99,"l":165.32,"n":161829,"o":168.08,"t":"2025-03-04T05:00:00Z","v":11999962,"vw":167.083997},{"c":165.12,"h":166.4618,"l":163.53,"n":131148,"o":164.51,"t":"2025-03-05T05:00:00Z","v":8745050,"vw":164.891222},{"c":165.83,"h":165.87,"l":163.51,"n":121692,"o":165,"t":"2025-03-06T05:00:00Z","v":8037888,"vw":165.081084},{"c":166.69,"h":168.46,"l":164.7,"n":136330,"o":165.13,"t":"2025-03-07T05:00:00Z","v":9637593,"vw":167.134755},{"c":167.7,"h":169.9,"l":167.05,"n":229164,"o":167.48,"t":"2025-03-10T04:00:00Z","v":17558982,"vw":168.369364},{"c":165.86,"h":167.3,"l":165.05,"n":135744,"o":167.2,"t":"2025-03-11T04:00:00Z","v":9890648,"vw":165.862657},{"c":162.85,"h":164.21,"l":162.23,"n":132003,"o":163.73,"t":"2025-03-12T04:00:00Z","v":8010692,"vw":162.99302},{"c":162.99,"h":164.54,"l":162.6601,"n":96719,"o":163.43,"t":"2025-03-13T04:00:00Z","v":5286734,"vw":163.165764},{"c":162.81,"h":163.15,"l":161.1,"n":103284,"o":162.12,"t":"2025-03-14T04:00:00Z","v":6235797,"vw":162.520943},{"c":162.84,"h":163.5,"l":161.73,"n":107661,"o":162.41,"t":"2025-03-17T04:00:00Z","v":6669815,"vw":162.914442},{"c":164.25,"h":164.86,"l":162.965,"n":107723,"o":163.44,"t":"2025-03-18T04:00:00Z","v":7348974,"vw":164.071603},{"c":162.99,"h":164.36,"l":162.21,"n":98625,"o":163.97,"t":"2025-03-19T04:00:00Z","v":5936637,"vw":163.01882},{"c":163.02,"h":163.2,"l":161.925,"n":104889,"o":163,"t":"2025-03-20T04:00:00Z","v":7485930,"vw":162.840897},{"c":163.63,"h":164.13,"l":162.48,"n":98542,"o":163,"t":"2025-03-21T04:00:00Z","v":17047106,"vw":163.435757},{"c":163.29,"h":164.39,"l":162.5,"n":98759,"o":162.84,"t":"2025-03-24T04:00:00Z","v":8046565,"vw":163.423017},{"c":161.02,"h":164.19,"l":160.555,"n":95645,"o":163.52,"t":"2025-03-25T04:00:00Z","v":7456197,"vw":161.737425},{"c":161.72,"h":162.49,"l":160.64,"n":90569,"o":161.21,"t":"2025-03-26T04:00:00Z","v":7223773,"vw":161.749121},{"c":163.13,"h":164.065,"l":161.32,"n":86434,"o":162.35,"t":"2025-03-27T04:00:00Z","v":6752466,"vw":163.279867},{"c":163.71,"h":164.52,"l":162.91,"n":83140,"o":163.59,"t":"2025-03-28T04:00:00Z","v":5760545,"vw":163.89458},{"c":165.84,"h":166.63,"l":164.23,"n":139124,"o":164.37,"t":"2025-03-31T04:00:00Z","v":12481400,"vw":165.787885},{"c":153.25,"h":161.81,"l":153.13,"n":252559,"o":160.73,"t":"2025-04-01T04:00:00Z","v":23303065,"vw":155.652024},{"c":155.36,"h":155.79,"l":153.4501,"n":140437,"o":154.015,"t":"2025-04-02T04:00:00Z","v":10356920,"vw":154.955202},{"c":159.82,"h":160.645,"l":157.48,"n":207519,"o":158.75,"t":"2025-04-03T04:00:00Z","v":13249303,"vw":159.586268},{"c":153.24,"h":159.82,"l":152.93,"n":224835,"o":159.155,"t":"2025-04-04T04:00:00Z","v":16601654,"vw":155.336838},{"c":150.62,"h":152.71,"l":147.4,"n":253777,"o":151.28,"t":"2025-04-07T04:00:00Z","v":18083040,"vw":149.78135},{"c":150,"h":153.59,"l":148,"n":158647,"o":153.59,"t":"2025-04-08T04:00:00Z","v":12017206,"vw":150.941413},{"c":150.97,"h":153.19,"l":141.5,"n":239584,"o":142.2,"t":"2025-04-09T04:00:00Z","v":18772295,"vw":148.972384},{"c":148.69,"h":151.2,"l":145.13,"n":191119,"o":150.37,"t":"2025-04-10T04:00:00Z","v":13830474,"vw":148.07644},{"c":151.73,"h":152.35,"l":148.19,"n":124435,"o":149.33,"t":"2025-04-11T04:00:00Z","v":9943851,"vw":150.834256},{"c":154.36,"h":154.67,"l":151.1658,"n":135368,"o":151.585,"t":"2025-04-14T04:00:00Z","v":10685338,"vw":153.743167},{"c":153.62,"h":156.3,"l":152.1,"n":138737,"o":155.7,"t":"2025-04-15T04:00:00Z","v":10847653,"vw":153.657023},{"c":153.91,"h":155.63,"l":152.24,"n":111562,"o":155.37,"t":"2025-04-16T04:00:00Z","v":7987296,"vw":153.923189},{"c":157.47,"h":159.44,"l":154.16,"n":136254,"o":154.16,"t":"2025-04-17T04:00:00Z","v":10981067,"vw":157.490344},{"c":156.92,"h":158.23,"l":155.49,"n":96615,"o":157.96,"t":"2025-04-21T04:00:00Z","v":6285438,"vw":156.90164},{"c":157.75,"h":158.72,"l":156.2601,"n":92123,"o":157.55,"t":"2025-04-22T04:00:00Z","v":7136321,"vw":157.622992},{"c":155.38,"h":157.1,"l":154.33,"n":136435,"o":156.49,"t":"2025-04-23T04:00:00Z","v":9099438,"vw":155.485291},{"c":154.93,"h":155.895,"l":153.44,"n":106474,"o":155.8,"t":"2025-04-24T04:00:00Z","v":8310425,"vw":154.539995},{"c":154.58,"h":154.9,"l":152.45,"n":112930,"o":154.32,"t":"2025-04-25T04:00:00Z","v":8643927,"vw":154.012506},{"c":155.35,"h":155.81,"l":153.82,"n":84545,"o":155.5,"t":"2025-04-28T04:00:00Z","v":5815179,"vw":155.144924},{"c":155.91,"h":157.02,"l":154.29,"n":79156,"o":155.45,"t":"2025-04-29T04:00:00Z","v":5246725,"vw":156.062888},{"c":156.31,"h":158.2,"l":155.021,"n":100306,"o":158.2,"t":"2025-04-30T04:00:00Z","v":9598156,"vw":156.10678},{"c":154.46,"h":155.085,"l":153.36,"n":88472,"o":155,"t":"2025-05-01T04:00:00Z","v":7325849,"vw":154.510902},{"c":156.12,"h":156.715,"l":155.04,"n":79987,"o":156.07,"t":"2025-05-02T04:00:00Z","v":5974539,"vw":155.863717},{"c":155,"h":156.795,"l":154.725,"n":72476,"o":156.67,"t":"2025-05-05T04:00:00Z","v":5464496,"vw":155.155965},{"c":154.47,"h":155.9,"l":153.685,"n":108109,"o":154.82,"t":"2025-05-06T04:00:00Z","v":8644189,"vw":154.654799},{"c":157.3,"h":157.9423,"l":154.5,"n":111446,"o":154.74,"t":"2025-05-07T04:00:00Z","v":7854106,"vw":156.914599},{"c":155.66,"h":157.03,"l":154.78,"n":105081,"o":155.82,"t":"2025-05-08T04:00:00Z","v":7606095,"vw":155.962306},{"c":154.22,"h":156.06,"l":153.81,"n":85410,"o":155.42,"t":"2025-05-09T04:00:00Z","v":6520449,"vw":154.712615},{"c":154.14,"h":155.36,"l":151.18,"n":134736,"o":152.02,"t":"2025-05-12T04:00:00Z","v":9023782,"vw":154.143571},{"c":148.44,"h":151.7,"l":148.08,"n":155930,"o":151.7,"t":"2025-05-13T04:00:00Z","v":10549609,"vw":149.155525},{"c":146.36,"h":148.82,"l":146.115,"n":147122,"o":148.665,"t":"2025-05-14T04:00:00Z","v":10215952,"vw":146.713758},{"c":149.61,"h":149.65,"l":147.33,"n":114113,"o":148,"t":"2025-05-15T04:00:00Z","v":7945768,"vw":149.126713},{"c":151.33,"h":151.5,"l":149.22,"n":108804,"o":149.67,"t":"2025-05-16T04:00:00Z","v":8051150,"vw":150.979004},{"c":152.49,"h":152.66,"l":151.05,"n":83185,"o":151.89,"t":"2025-05-19T04:00:00Z","v":12639948,"vw":152.232932},{"c":153.66,"h":154.0399,"l":152.12,"n":86387,"o":152.33,"t":"2025-05-20T04:00:00Z","v":7351451,"vw":153.470597},{"c":153.18,"h":154.43,"l":153,"n":88727,"o":153.19,"t":"2025-05-21T04:00:00Z","v":7032225,"vw":153.452689},{"c":152.61,"h":153.32,"l":151.37,"n":88239,"o":152.645,"t":"2025-05-22T04:00:00Z","v":7535335,"vw":152.507026},{"c":152.94,"h":153.48,"l":152.21,"n":88872,"o":153,"t":"2025-05-23T04:00:00Z","v":6727539,"vw":152.859998},{"c":153.25,"h":154.045,"l":151.93,"n":98176,"o":152.52,"t":"2025-05-27T04:00:00Z","v":6990694,"vw":153.133229},{"c":152.43,"h":153.64,"l":151.93,"n":97822,"o":153.28,"t":"2025-05-28T04:00:00Z","v":8459310,"vw":152.553217},{"c":153.58,"h":154.04,"l":151.56,"n":88823,"o":151.75,"t":"2025-05-29T04:00:00Z","v":6810982,"vw":153.32328},{"c":155.21,"h":155.71,"l":153.22,"n":120564,"o":153.9,"t":"2025-05-30T04:00:00Z","v":15529716,"vw":155.035661},{"c":155.4,"h":155.54,"l":152.3,"n":103210,"o":154.48,"t":"2025-06-02T04:00:00Z","v":6669669,"vw":154.603448},{"c":154.42,"h":155.66,"l":154.08,"n":85749,"o":154.8,"t":"2025-06-03T04:00:00Z","v":8209757,"vw":154.567405},{"c":153.22,"h":154.93,"l":153.13,"n":100457,"o":154.93,"t":"2025-06-04T04:00:00Z","v":6983861,"vw":153.669556},{"c":153.66,"h":154.09,"l":152.64,"n":81722,"o":153.68,"t":"2025-06-05T04:00:00Z","v":5296258,"vw":153.550808},{"c":155.03,"h":156.03,"l":154,"n":74159,"o":154,"t":"2025-06-06T04:00:00Z","v":5391841,"vw":154.96962},{"c":155.23,"h":155.99,"l":154.45,"n":76596,"o":154.85,"t":"2025-06-09T04:00:00Z","v":5319232,"vw":155.292679},{"c":156.45,"h":157.44,"l":155.02,"n":93649,"o":155.43,"t":"2025-06-10T04:00:00Z","v":6791881,"vw":156.346401},{"c":155.26,"h":156.6,"l":154.73,"n":89967,"o":156.3,"t":"2025-06-11T04:00:00Z","v":6016039,"vw":155.53383},{"c":156.66,"h":156.675,"l":155.17,"n":97325,"o":156.24,"t":"2025-06-12T04:00:00Z","v":7075511,"vw":156.242252},{"c":157.1,"h":157.67,"l":155.97,"n":94419,"o":155.97,"t":"2025-06-13T04:00:00Z","v":6587848,"vw":157.112017},{"c":155.22,"h":156.495,"l":154.45,"n":111775,"o":156.42,"t":"2025-06-16T04:00:00Z","v":7023995,"vw":155.294357},{"c":152.38,"h":155.28,"l":152.105,"n":88702,"o":154.965,"t":"2025-06-17T04:00:00Z","v":6407098,"vw":153.016274},{"c":150.73,"h":152.645,"l":150.71,"n":101953,"o":152.57,"t":"2025-06-18T04:00:00Z","v":8325237,"vw":151.108085},{"c":149.79,"h":151.395,"l":149.04,"n":118278,"o":151.26,"t":"2025-06-20T04:00:00Z","v":22605471,"vw":149.867187},{"c":151.32,"h":151.43,"l":149.74,"n":92310,"o":149.74,"t":"2025-06-23T04:00:00Z","v":7397853,"vw":150.961204},{"c":152.19,"h":152.72,"l":150.98,"n":106526,"o":151.5,"t":"2025-06-24T04:00:00Z","v":9544217,"vw":152.095349},{"c":152.28,"h":153.07,"l":150.73,"n":88032,"o":151.38,"t":"2025-06-25T04:00:00Z","v":7153708,"vw":152.327369},{"c":152.01,"h":153.22,"l":151.53,"n":95168,"o":152.7,"t":"2025-06-26T04:00:00Z","v":7156903,"vw":152.273312},{"c":152.41,"h":153.33,"l":151.01,"n":92761,"o":152.01,"t":"2025-06-27T04:00:00Z","v":10010787,"vw":152.488582},{"c":152.75,"h":152.97,"l":151.52,"n":96813,"o":152.16,"t":"2025-06-30T04:00:00Z","v":9039552,"vw":152.372485},{"c":155.92,"h":157.75,"l":152.81,"n":130527,"o":153,"t":"2025-07-01T04:00:00Z","v":10896676,"vw":155.889313},{"c":155.56,"h":156.3,"l":155.07,"n":86079,"o":156,"t":"2025-07-02T04:00:00Z","v":5544030,"vw":155.6597},{"c":156.01,"h":156.28,"l":154.88,"n":54581,"o":155.43,"t":"2025-07-03T04:00:00Z","v":3482496,"vw":155.848082},{"c":155.27,"h":156.35,"l":154.89,"n":95095,"o":156.02,"t":"2025-07-07T04:00:00Z","v":6270887,"vw":155.459477},{"c":155.79,"h":156.76,"l":154.21,"n":95284,"o":154.48,"t":"2025-07-08T04:00:00Z","v":6438221,"vw":155.735175},{"c":156.28,"h":156.69,"l":155.065,"n":75348,"o":155.79,"t":"2025-07-09T04:00:00Z","v":6147685,"vw":155.995417},{"c":157.69,"h":159.24,"l":155.8209,"n":104156,"o":156.1,"t":"2025-07-10T04:00:00Z","v":6733128,"vw":157.758226},{"c":156.9,"h":157.18,"l":155.18,"n":102144,"o":157.085,"t":"2025-07-11T04:00:00Z","v":7872172,"vw":156.551756},{"c":156.82,"h":157.47,"l":155.52,"n":124333,"o":156.87,"t":"2025-07-14T04:00:00Z","v":10185632,"vw":156.490087},{"c":155.17,"h":157.19,"l":154.8,"n":109655,"o":156.36,"t":"2025-07-15T04:00:00Z","v":6873200,"vw":155.492485},{"c":164.78,"h":166.12,"l":159.8,"n":282405,"o":160.3,"t":"2025-07-16T04:00:00Z","v":22134566,"vw":164.027877},{"c":162.98,"h":164.7,"l":162.297,"n":161932,"o":163.18,"t":"2025-07-17T04:00:00Z","v":11295747,"vw":163.192329},{"c":163.7,"h":165.1,"l":163.36,"n":116984,"o":163.93,"t":"2025-07-18T04:00:00Z","v":9793001,"vw":164.084601},{"c":164.36,"h":164.915,"l":162.78,"n":110756,"o":163.77,"t":"2025-07-21T04:00:00Z","v":8254003,"vw":164.309436},{"c":167.93,"h":168.055,"l":164.71,"n":133746,"o":165,"t":"2025-07-22T04:00:00Z","v":9287991,"vw":167.0362},{"c":169.1,"h":169.12,"l":166.59,"n":123599,"o":168.6,"t":"2025-07-23T04:00:00Z","v":10617636,"vw":168.333224},{"c":169.56,"h":169.99,"l":168.88,"n":107156,"o":169.5,"t":"2025-07-24T04:00:00Z","v":6636918,"vw":169.376636},{"c":168.3,"h":169.88,"l":167.44,"n":105543,"o":169.75,"t":"2025-07-25T04:00:00Z","v":6255183,"vw":168.214397},{"c":166.22,"h":167.94,"l":165.05,"n":108232,"o":167.86,"t":"2025-07-28T04:00:00Z","v":8014640,"vw":166.373255},{"c":168.11,"h":168.7817,"l":166.37,"n":113681,"o":166.67,"t":"2025-07-29T04:00:00Z","v":7663408,"vw":167.98278},{"c":167.26,"h":168.61,"l":166.78,"n":91378,"o":167.695,"t":"2025-07-30T04:00:00Z","v":6189058,"vw":167.566451},{"c":164.74,"h":167.07,"l":164.23,"n":125903,"o":165.93,"t":"2025-07-31T04:00:00Z","v":11036179,"vw":165.366064},{"c":167.33,"h":167.62,"l":164.79,"n":137737,"o":165.475,"t":"2025-08-01T04:00:00Z","v":8928229,"vw":166.813979},{"c":171.04,"h":171.19,"l":166.64,"n":142347,"o":167.03,"t":"2025-08-04T04:00:00Z","v":12679095,"vw":170.006968},{"c":170.74,"h":171.555,"l":169.65,"n":110704,"o":170.54,"t":"2025-08-05T04:00:00Z","v":7934442,"vw":170.444568},{"c":170.59,"h":172.18,"l":169.68,"n":120424,"o":169.91,"t":"2025-08-06T04:00:00Z","v":8957240,"vw":170.993641},{"c":171.53,"h":171.62,"l":169.92,"n":111486,"o":171.17,"t":"2025-08-07T04:00:00Z","v":9315942,"vw":170.993638},{"c":173.33,"h":173.955,"l":170.39,"n":115666,"o":171.02,"t":"2025-08-08T04:00:00Z","v":7686765,"vw":173.137597},{"c":173.82,"h":174.6,"l":173.05,"n":105667,"o":173.4,"t":"2025-08-11T04:00:00Z","v":7256778,"vw":173.80391},{"c":172.78,"h":174.755,"l":171.81,"n":103528,"o":173.995,"t":"2025-08-12T04:00:00Z","v":7917437,"vw":172.812835},{"c":174.42,"h":174.54,"l":172.695,"n":79998,"o":173,"t":"2025-08-13T04:00:00Z","v":5878666,"vw":174.049157},{"c":174.72,"h":175.7238,"l":172.72,"n":101863,"o":174.31,"t":"2025-08-14T04:00:00Z","v":8241942,"vw":174.584193},{"c":176.64,"h":177.265,"l":174.96,"n":107092,"o":175.57,"t":"2025-08-15T04:00:00Z","v":9477559,"vw":176.353621},{"c":176.25,"h":177.57,"l":176.1,"n":90223,"o":176.5,"t":"2025-08-18T04:00:00Z","v":9284138,"vw":176.722392},{"c":177.8,"h":178.18,"l":175.976,"n":91048,"o":176.04,"t":"2025-08-19T04:00:00Z","v":9274182,"vw":177.647151},{"c":178.84,"h":180.61,"l":178,"n":119542,"o":178.5,"t":"2025-08-20T04:00:00Z","v":9030396,"vw":179.091538},{"c":178.93,"h":180.08,"l":178.16,"n":90698,"o":178.55,"t":"2025-08-21T04:00:00Z","v":8859552,"vw":179.184596},{"c":179.29,"h":181.16,"l":177.4702,"n":130179,"o":180.035,"t":"2025-08-22T04:00:00Z","v":9524308,"vw":179.283671},{"c":178.41,"h":180.26,"l":178.29,"n":98832,"o":179.52,"t":"2025-08-25T04:00:00Z","v":6229149,"vw":178.721364},{"c":176.49,"h":177.16,"l":175.77,"n":79767,"o":176.745,"t":"2025-08-26T04:00:00Z","v":9145045,"vw":176.506017},{"c":176.79,"h":177.69,"l":176.16,"n":74835,"o":176.97,"t":"2025-08-27T04:00:00Z","v":5951099,"vw":176.887681},{"c":175.45,"h":176.49,"l":174.63,"n":81113,"o":176.37,"t":"2025-08-28T04:00:00Z","v":6424695,"vw":175.49729},{"c":177.17,"h":177.405,"l":175.45,"n":82782,"o":175.965,"t":"2025-08-29T04:00:00Z","v":6939486,"vw":176.83582},{"c":178.06,"h":179.2,"l":176.89,"n":102923,"o":177.47,"t":"2025-09-02T04:00:00Z","v":9049003,"vw":177.99383},{"c":178,"h":178.29,"l":176.53,"n":94289,"o":177.67,"t":"2025-09-03T04:00:00Z","v":7111689,"vw":177.529045},{"c":178.76,"h":178.9,"l":177.55,"n":99056,"o":178,"t":"2025-09-04T04:00:00Z","v":7854833,"vw":178.249025},{"c":178.43,"h":179.505,"l":176.56,"n":124456,"o":178,"t":"2025-09-05T04:00:00Z","v":8682234,"vw":177.986478},{"c":178.13,"h":179.445,"l":176.7,"n":110035,"o":177.36,"t":"2025-09-08T04:00:00Z","v":8382514,"vw":178.070311},{"c":176.96,"h":178.09,"l":176.45,"n":86974,"o":178,"t":"2025-09-09T04:00:00Z","v":6005703,"vw":177.076561},{"c":175.79,"h":176.605,"l":174.33,"n":103048,"o":176.3,"t":"2025-09-10T04:00:00Z","v":6891590,"vw":175.505962},{"c":178.5,"h":178.845,"l":175.625,"n":106933,"o":175.75,"t":"2025-09-11T04:00:00Z","v":5790452,"vw":177.933731},{"c":178.06,"h":178.8,"l":176.72,"n":81168,"o":177.705,"t":"2025-09-12T04:00:00Z","v":7220473,"vw":178.0969},{"c":177.4,"h":178.99,"l":176.93,"n":92035,"o":177.76,"t":"2025-09-15T04:00:00Z","v":4768547,"vw":177.551101},{"c":176.46,"h":177.615,"l":175.65,"n":102909,"o":177.57,"t":"2025-09-16T04:00:00Z","v":7959652,"vw":176.656233},{"c":177.2,"h":178.51,"l":176.585,"n":96294,"o":176.71,"t":"2025-09-17T04:00:00Z","v":6715188,"vw":177.199359},{"c":174.16,"h":177.02,"l":173.87,"n":114351,"o":176.6,"t":"2025-09-18T04:00:00Z","v":8200623,"vw":174.954884},{"c":176.19,"h":177.16,"l":173.33,"n":147258,"o":174.69,"t":"2025-09-19T04:00:00Z","v":25620954,"vw":176.026609},{"c":174.21,"h":176.64,"l":174.12,"n":97863,"o":176.09,"t":"2025-09-22T04:00:00Z","v":7193868,"vw":174.808321},{"c":176.58,"h":176.97,"l":174.83,"n":106358,"o":174.89,"t":"2025-09-23T04:00:00Z","v":8350743,"vw":176.33267},{"c":176.69,"h":176.95,"l":175.74,"n":70804,"o":176.14,"t":"2025-09-24T04:00:00Z","v":6676770,"vw":176.564836},{"c":177.73,"h":178.4,"l":175.91,"n":117798,"o":177.2,"t":"2025-09-25T04:00:00Z","v":8474975,"vw":177.271985},{"c":179.71,"h":179.91,"l":177.32,"n":126892,"o":178.6,"t":"2025-09-26T04:00:00Z","v":8634403,"vw":179.29371},{"c":181.62,"h":181.865,"l":179.8,"n":153228,"o":179.825,"t":"2025-09-29T04:00:00Z","v":8597083,"vw":181.125648},{"c":185.42,"h":185.99,"l":181.07,"n":185893,"o":181.7,"t":"2025-09-30T04:00:00Z","v":11569019,"vw":184.652725},{"c":186.05,"h":186.56,"l":183.91,"n":210421,"o":186,"t":"2025-10-01T04:00:00Z","v":13063788,"vw":185.576609},{"c":185.98,"h":186.59,"l":184.09,"n":158017,"o":184.19,"t":"2025-10-02T04:00:00Z","v":7728069,"vw":185.784536},{"c":188.64,"h":189.7825,"l":186.91,"n":173953,"o":187.06,"t":"2025-10-03T04:00:00Z","v":8675087,"vw":188.644632},{"c":188.16,"h":189.92,"l":187.37,"n":133795,"o":188,"t":"2025-10-06T04:00:00Z","v":5806089,"vw":188.320325},{"c":188.89,"h":189.23,"l":182.94,"n":171499,"o":183.77,"t":"2025-10-07T04:00:00Z","v":8776784,"vw":187.464079},{"c":189.69,"h":190.215,"l":188.27,"n":98071,"o":188.87,"t":"2025-10-08T04:00:00Z","v":5751163,"vw":189.53546},{"c":191.08,"h":192.1,"l":189.73,"n":132797,"o":190,"t":"2025-10-09T04:00:00Z","v":7484764,"vw":191.002896},{"c":190.72,"h":192.07,"l":189.85,"n":173769,"o":192.01,"t":"2025-10-10T04:00:00Z","v":9598019,"vw":190.918323},{"c":190.9,"h":191.3,"l":189.28,"n":148068,"o":189.83,"t":"2025-10-13T04:00:00Z","v":7979476,"vw":190.470919},{"c":190.85,"h":194.4,"l":185.88,"n":219610,"o":192.92,"t":"2025-10-14T04:00:00Z","v":13613340,"vw":189.500198},{"c":191.17,"h":193.57,"l":189.3,"n":169924,"o":191.48,"t":"2025-10-15T04:00:00Z","v":9472995,"vw":191.154717},{"c":192.12,"h":193.05,"l":190.43,"n":157387,"o":191.335,"t":"2025-10-16T04:00:00Z","v":10611760,"vw":191.973837},{"c":193.22,"h":193.6,"l":191.6774,"n":134979,"o":192.5,"t":"2025-10-17T04:00:00Z","v":7764449,"vw":192.911386},{"c":193.72,"h":194.48,"l":192.3346,"n":128463,"o":193.5,"t":"2025-10-20T04:00:00Z","v":8034740,"vw":193.593887},{"c":191.88,"h":193.55,"l":191.77,"n":129279,"o":193.01,"t":"2025-10-21T04:00:00Z","v":6716360,"vw":192.25226},{"c":192.94,"h":193.45,"l":191.775,"n":127968,"o":192,"t":"2025-10-22T04:00:00Z","v":6343472,"vw":192.853708},{"c":192.47,"h":194,"l":191.54,"n":137478,"o":192.56,"t":"2025-10-23T04:00:00Z","v":8882491,"vw":192.286082},{"c":190.4,"h":192.31,"l":189.42,"n":142152,"o":192.2,"t":"2025-10-24T04:00:00Z","v":6903379,"vw":190.506419},{"c":190.3,"h":190.8,"l":189.53,"n":132692,"o":189.99,"t":"2025-10-27T04:00:00Z","v":7125956,"vw":190.220248},{"c":186.93,"h":189.505,"l":186.62,"n":171118,"o":189.26,"t":"2025-10-28T04:00:00Z","v":8329457,"vw":187.392658},{"c":186.6,"h":187.1,"l":184.66,"n":162941,"o":186.7,"t":"2025-10-29T04:00:00Z","v":10551079,"vw":186.084587},{"c":189.05,"h":189.375,"l":186.91,"n":159387,"o":187.08,"t":"2025-10-30T04:00:00Z","v":7072517,"vw":188.713928},{"c":188.87,"h":189.5,"l":186.76,"n":154808,"o":187.46,"t":"2025-10-31T04:00:00Z","v":8791666,"vw":188.649858},{"c":186.26,"h":189.03,"l":185.52,"n":162139,"o":189,"t":"2025-11-03T05:00:00Z","v":7542636,"vw":186.759788},{"c":186.86,"h":187.82,"l":185.62,"n":146713,"o":186.83,"t":"2025-11-04T05:00:00Z","v":7209395,"vw":186.866659},{"c":186,"h":187.83,"l":185.4,"n":126766,"o":186.64,"t":"2025-11-05T05:00:00Z","v":5049443,"vw":186.246424},{"c":186.97,"h":187.52,"l":185.372,"n":153047,"o":186.76,"t":"2025-11-06T05:00:00Z","v":6767417,"vw":186.616281},{"c":186.57,"h":188.35,"l":185.7,"n":144397,"o":187.74,"t":"2025-11-07T05:00:00Z","v":6959209,"vw":186.860255},{"c":188.41,"h":188.42,"l":185.12,"n":135548,"o":186,"t":"2025-11-10T05:00:00Z","v":5324077,"vw":187.480488},{"c":193.83,"h":193.92,"l":189.05,"n":156182,"o":189.385,"t":"2025-11-11T05:00:00Z","v":7465592,"vw":192.284579},{"c":194.39,"h":195.545,"l":193.07,"n":168553,"o":193.36,"t":"2025-11-12T05:00:00Z","v":8803005,"vw":194.413989},{"c":195.25,"h":196,"l":193.45,"n":169717,"o":194.21,"t":"2025-11-13T05:00:00Z","v":8631614,"vw":195.205087},{"c":195.93,"h":197.18,"l":193.55,"n":169931,"o":195,"t":"2025-11-14T05:00:00Z","v":8824847,"vw":195.755537},{"c":199.58,"h":200.275,"l":195.9,"n":200186,"o":196.96,"t":"2025-11-17T05:00:00Z","v":13256995,"vw":199.225494},{"c":200,"h":200.3,"l":198.5344,"n":200881,"o":199.01,"t":"2025-11-18T05:00:00Z","v":12468619,"vw":199.616474},{"c":202.51,"h":203.48,"l":199.38,"n":228449,"o":200,"t":"2025-11-19T05:00:00Z","v":14690837,"vw":202.19533},{"c":203.07,"h":204.51,"l":201.57,"n":217735,"o":202,"t":"2025-11-20T05:00:00Z","v":10612550,"vw":203.158112},{"c":203.9,"h":206.9399,"l":202.99,"n":210827,"o":203.96,"t":"2025-11-21T05:00:00Z","v":13189055,"vw":204.897564},{"c":206.05,"h":206.12,"l":203,"n":187001,"o":203.71,"t":"2025-11-24T05:00:00Z","v":14803873,"vw":205.47695},{"c":206.67,"h":207.72,"l":205.1788,"n":163334,"o":205.18,"t":"2025-11-25T05:00:00Z","v":10275724,"vw":206.851472},{"c":207.56,"h":207.81,"l":205.9426,"n":141334,"o":206.485,"t":"2025-11-26T05:00:00Z","v":6728994,"vw":207.251776},{"c":206.92,"h":207.46,"l":204.63,"n":109486,"o":207,"t":"2025-11-28T05:00:00Z","v":5638279,"vw":206.14132},{"c":205.34,"h":207.7,"l":205.34,"n":160294,"o":206.5,"t":"2025-12-01T05:00:00Z","v":8473726,"vw":205.993531},{"c":205.42,"h":205.61,"l":203.1,"n":175892,"o":205.24,"t":"2025-12-02T05:00:00Z","v":8393565,"vw":204.728355},{"c":205.33,"h":207.02,"l":204.99,"n":131688,"o":205.9,"t":"2025-12-03T05:00:00Z","v":8363292,"vw":205.552766},{"c":202.48,"h":204.86,"l":201.71,"n":177494,"o":204.59,"t":"2025-12-04T05:00:00Z","v":9049943,"vw":202.660597},{"c":201.93,"h":203.45,"l":200.81,"n":142519,"o":202.98,"t":"2025-12-05T05:00:00Z","v":7785552,"vw":202.030437},{"c":201.62,"h":203.255,"l":200.99,"n":154352,"o":202.66,"t":"2025-12-08T05:00:00Z","v":7785708,"vw":202.013487},{"c":199.96,"h":205.54,"l":199.905,"n":146981,"o":202.92,"t":"2025-12-09T05:00:00Z","v":7509402,"vw":201.629664},{"c":206.54,"h":206.8,"l":200.1799,"n":170674,"o":200.59,"t":"2025-12-10T05:00:00Z","v":11599785,"vw":205.562915},{"c":210.01,"h":211.235,"l":207.83,"n":190974,"o":207.9,"t":"2025-12-11T05:00:00Z","v":9008960,"vw":209.821976},{"c":211.58,"h":212.27,"l":208.9632,"n":154835,"o":210.28,"t":"2025-12-12T05:00:00Z","v":6922683,"vw":211.210503},{"c":214.17,"h":215.185,"l":209.0057,"n":175556,"o":210.345,"t":"2025-12-15T05:00:00Z","v":8466964,"vw":213.777597},{"c":209.3,"h":214.73,"l":208.81,"n":180634,"o":214,"t":"2025-12-16T05:00:00Z","v":9949810,"vw":210.206912},{"c":210.33,"h":211.515,"l":208.46,"n":146532,"o":209.385,"t":"2025-12-17T05:00:00Z","v":8457560,"vw":210.204121},{"c":208.31,"h":211.06,"l":207.756,"n":143245,"o":209.8,"t":"2025-12-18T05:00:00Z","v":7499852,"vw":208.984354},{"c":206.37,"h":209.24,"l":206.03,"n":162894,"o":207.56,"t":"2025-12-19T05:00:00Z","v":24803920,"vw":206.940193},{"c":207.32,"h":208.08,"l":205.5,"n":136044,"o":206.13,"t":"2025-12-22T05:00:00Z","v":8187755,"vw":207.116529},{"c":205.78,"h":206.53,"l":203.28,"n":140454,"o":205.02,"t":"2025-12-23T05:00:00Z","v":7047346,"vw":205.595213},{"c":207.78,"h":207.94,"l":205.57,"n":76712,"o":206,"t":"2025-12-24T05:00:00Z","v":2376541,"vw":207.312106},{"c":207.63,"h":208.04,"l":206.7101,"n":91838,"o":207.53,"t":"2025-12-26T05:00:00Z","v":2316730,"vw":207.460028},{"c":207.56,"h":209.47,"l":207.38,"n":127682,"o":208,"t":"2025-12-29T05:00:00Z","v":4348854,"vw":208.10218},{"c":206.91,"h":207.69,"l":206.52,"n":103732,"o":207.51,"t":"2025-12-30T05:00:00Z","v":3937395,"vw":207.100549},{"c":206.95,"h":207.5,"l":206.37,"n":98331,"o":206.91,"t":"2025-12-31T05:00:00Z","v":4084013,"vw":206.98782},{"c":207.35,"h":207.385,"l":203.68,"n":142372,"o":206.82,"t":"2026-01-02T05:00:00Z","v":6325672,"vw":206.528748},{"c":204.31,"h":205.935,"l":200.9101,"n":190724,"o":205.87,"t":"2026-01-05T05:00:00Z","v":9475875,"vw":203.284536},{"c":204.79,"h":206.705,"l":204.115,"n":157294,"o":204.6,"t":"2026-01-06T05:00:00Z","v":8107853,"vw":205.30693},{"c":207.49,"h":208.26,"l":205.03,"n":156488,"o":205.26,"t":"2026-01-07T05:00:00Z","v":7545920,"vw":207.194217},{"c":205.75,"h":208.98,"l":204.97,"n":134915,"o":206.93,"t":"2026-01-08T05:00:00Z","v":6557776,"vw":206.439018},{"c":204.39,"h":206.7,"l":204.01,"n":137726,"o":205.91,"t":"2026-01-09T05:00:00Z","v":6154326,"vw":204.884257},{"c":209.72,"h":209.9,"l":203.85,"n":175496,"o":205.55,"t":"2026-01-12T05:00:00Z","v":11794339,"vw":208.353744},{"c":213.65,"h":214.39,"l":208.86,"n":189628,"o":209.91,"t":"2026-01-13T05:00:00Z","v":11379590,"vw":212.909542},{"c":218.55,"h":218.86,"l":214.145,"n":194475,"o":214.73,"t":"2026-01-14T05:00:00Z","v":11858784,"vw":217.69527},{"c":219.57,"h":219.75,"l":215.9106,"n":160575,"o":218.23,"t":"2026-01-15T05:00:00Z","v":8492116,"vw":218.756272},{"c":218.66,"h":220.11,"l":218.135,"n":148681,"o":219.04,"t":"2026-01-16T05:00:00Z","v":10021515,"vw":218.961798},{"c":218.21,"h":218.725,"l":214.5,"n":226084,"o":217.09,"t":"2026-01-20T05:00:00Z","v":14057136,"vw":217.506126},{"c":218.01,"h":218.675,"l":210.5,"n":231671,"o":211,"t":"2026-01-21T05:00:00Z","v":14762883,"vw":216.473516},{"c":218.49,"h":222.17,"l":218.1,"n":177907,"o":218.77,"t":"2026-01-22T05:00:00Z","v":13160041,"vw":219.387727},{"c":220.14,"h":221.21,"l":217.8435,"n":145748,"o":219.8,"t":"2026-01-23T05:00:00Z","v":6951040,"vw":219.72474},{"c":221.49,"h":222.03,"l":220,"n":135556,"o":220.21,"t":"2026-01-26T05:00:00Z","v":6857093,"vw":221.282524},{"c":224.44,"h":225.5,"l":220.7,"n":159676,"o":222,"t":"2026-01-27T05:00:00Z","v":8154489,"vw":224.460756},{"c":227.72,"h":228.57,"l":226.075,"n":177559,"o":226.4,"t":"2026-01-28T05:00:00Z","v":9026495,"vw":227.323166},{"c":227.29,"h":230,"l":227.08,"n":158242,"o":228.81,"t":"2026-01-29T05:00:00Z","v":9645348,"vw":227.621618},{"c":227.25,"h":228.5,"l":225.33,"n":171271,"o":228.26,"t":"2026-01-30T05:00:00Z","v":11045529,"vw":227.044131},{"c":230.75,"h":231.19,"l":227.25,"n":167797,"o":228.32,"t":"2026-02-02T05:00:00Z","v":8187529,"vw":229.968861},{"c":233.1,"h":235.2,"l":230.48,"n":190659,"o":231.5,"t":"2026-02-03T05:00:00Z","v":9346605,"vw":233.667786},{"c":234.47,"h":235.83,"l":232.94,"n":172846,"o":235,"t":"2026-02-04T05:00:00Z","v":8641449,"vw":234.617239},{"c":237.79,"h":239.58,"l":234.99,"n":189135,"o":235,"t":"2026-02-05T05:00:00Z","v":10267498,"vw":237.854202},{"c":239.99,"h":240.935,"l":237.98,"n":188179,"o":238.96,"t":"2026-02-06T05:00:00Z","v":8274034,"vw":239.662658},{"c":238.64,"h":240.74,"l":237.04,"n":172411,"o":240.25,"t":"2026-02-09T05:00:00Z","v":9378548,"vw":238.545329},{"c":238.35,"h":240.5,"l":237.88,"n":150873,"o":239.98,"t":"2026-02-10T05:00:00Z","v":6723253,"vw":238.940643},{"c":240.86,"h":241.26,"l":237.4,"n":154438,"o":239.34,"t":"2026-02-11T05:00:00Z","v":6803917,"vw":240.428735},{"c":244.55,"h":246.3499,"l":239.68,"n":198031,"o":240.48,"t":"2026-02-12T05:00:00Z","v":10254260,"vw":244.381595},{"c":243.45,"h":244.95,"l":242.61,"n":174320,"o":244.59,"t":"2026-02-13T05:00:00Z","v":13268519,"vw":243.62883},{"c":243.33,"h":244.49,"l":241.87,"n":190785,"o":244.13,"t":"2026-02-17T05:00:00Z","v":12703029,"vw":243.20555},{"c":244.99,"h":245.065,"l":242.82,"n":171811,"o":243.24,"t":"2026-02-18T05:00:00Z","v":8129663,"vw":244.24556},{"c":246.91,"h":246.96,"l":244.27,"n":162074,"o":244.62,"t":"2026-02-19T05:00:00Z","v":7553934,"vw":246.025581},{"c":242.49,"h":246.88,"l":240.28,"n":228696,"o":246.47,"t":"2026-02-20T05:00:00Z","v":13565791,"vw":243.270161},{"c":245.84,"h":246.81,"l":242.6,"n":182954,"o":243.63,"t":"2026-02-23T05:00:00Z","v":9672284,"vw":245.710234},{"c":246.28,"h":247.25,"l":244.54,"n":152835,"o":245.345,"t":"2026-02-24T05:00:00Z","v":7288825,"vw":246.159933},{"c":245.17,"h":247.25,"l":243.72,"n":143002,"o":244.86,"t":"2026-02-25T05:00:00Z","v":7742510,"vw":245.088223},{"c":243.47,"h":245.47,"l":242.0201,"n":164035,"o":245.11,"t":"2026-02-26T05:00:00Z","v":7216091,"vw":243.212756},{"c":248.43,"h":248.94,"l":242.5,"n":167859,"o":244.03,"t":"2026-02-27T05:00:00Z","v":16472326,"vw":247.973169},{"c":248.56,"h":251.71,"l":246.87,"n":177807,"o":249.19,"t":"2026-03-02T05:00:00Z","v":9093627,"vw":248.675819},{"c":246.75,"h":247.88,"l":244.36,"n":143752,"o":246.46,"t":"2026-03-03T05:00:00Z","v":6208501,"vw":246.334278},{"c":245.3,"h":246.57,"l":243.18,"n":140688,"o":245.75,"t":"2026-03-04T05:00:00Z","v":5811362,"vw":245.365281},{"c":239.63,"h":243,"l":235.93,"n":193311,"o":242.63,"t":"2026-03-05T05:00:00Z","v":9420237,"vw":238.661798},{"c":240.4,"h":240.79,"l":235.43,"n":151096,"o":238.115,"t":"2026-03-06T05:00:00Z","v":7223075,"vw":238.732956},{"c":242.59,"h":244.09,"l":240.04,"n":163613,"o":240.87,"t":"2026-03-09T04:00:00Z","v":7892552,"vw":242.275276},{"c":243.71,"h":245,"l":240.82,"n":146682,"o":242.3,"t":"2026-03-10T04:00:00Z","v":7258034,"vw":243.503205},{"c":242.99,"h":243.69,"l":241.36,"n":148823,"o":242.87,"t":"2026-03-11T04:00:00Z","v":6978066,"vw":242.68872},{"c":242.04,"h":244.4,"l":240.3,"n":157823,"o":241.46,"t":"2026-03-12T04:00:00Z","v":7751843,"vw":242.771872},{"c":241.52,"h":245.5899,"l":241.5,"n":130657,"o":244.21,"t":"2026-03-13T04:00:00Z","v":6458353,"vw":243.0346},{"c":243.19,"h":245.055,"l":241.67,"n":152282,"o":243.92,"t":"2026-03-16T04:00:00Z","v":7619334,"vw":242.980191},{"c":238.11,"h":244.14,"l":237.22,"n":149375,"o":243.58,"t":"2026-03-17T04:00:00Z","v":7324862,"vw":239.029174},{"c":237.28,"h":239.11,"l":235.4169,"n":139083,"o":237.87,"t":"2026-03-18T04:00:00Z","v":6853241,"vw":237.388594},{"c":237.6,"h":239.26,"l":236.31,"n":145133,"o":238.34,"t":"2026-03-19T04:00:00Z","v":7552051,"vw":237.829324},{"c":235.37,"h":238.29,"l":234.5,"n":150208,"o":236.83,"t":"2026-03-20T04:00:00Z","v":17199034,"vw":235.809555},{"c":235.42,"h":238.31,"l":234.25,"n":164388,"o":237.4,"t":"2026-03-23T04:00:00Z","v":7361124,"vw":235.601442},{"c":235.27,"h":236,"l":232.2365,"n":143209,"o":234.14,"t":"2026-03-24T04:00:00Z","v":9086467,"vw":234.912086},{"c":239.93,"h":241.455,"l":235.73,"n":141995,"o":236.8,"t":"2026-03-25T04:00:00Z","v":6498238,"vw":239.693374},{"c":239.24,"h":241.6535,"l":238.93,"n":131665,"o":240,"t":"2026-03-26T04:00:00Z","v":5211371,"vw":240.031324},{"c":240.45,"h":242.68,"l":239.1301,"n":160074,"o":241.19,"t":"2026-03-27T04:00:00Z","v":7659046,"vw":241.042922},{"c":242.49,"h":244.21,"l":240.51,"n":151674,"o":243.49,"t":"2026-03-30T04:00:00Z","v":7287574,"vw":242.370957},{"c":244.44,"h":245.33,"l":242.65,"n":155801,"o":243.01,"t":"2026-03-31T04:00:00Z","v":7595077,"vw":244.099202},{"c":244.12,"h":247.2,"l":243.74,"n":150919,"o":245.6,"t":"2026-04-01T04:00:00Z","v":6356711,"vw":244.657641},{"c":243.04,"h":247.21,"l":241.87,"n":140882,"o":245.11,"t":"2026-04-02T04:00:00Z","v":6919098,"vw":243.770471},{"c":240.97,"h":243.5193,"l":240.5,"n":122978,"o":242.65,"t":"2026-04-06T04:00:00Z","v":4491658,"vw":241.373632},{"c":238.41,"h":240.78,"l":236.01,"n":142709,"o":240.78,"t":"2026-04-07T04:00:00Z","v":6281508,"vw":238.485467},{"c":241.3,"h":241.33,"l":233.9,"n":181359,"o":236.64,"t":"2026-04-08T04:00:00Z","v":8813032,"vw":239.13007},{"c":241.31,"h":244.2,"l":240.54,"n":142120,"o":241.3,"t":"2026-04-09T04:00:00Z","v":6255996,"vw":241.847858},{"c":238.46,"h":242.26,"l":237.91,"n":147197,"o":242,"t":"2026-04-10T04:00:00Z","v":7396846,"vw":238.823928},{"c":237.96,"h":238.39,"l":235.18,"n":164088,"o":237.71,"t":"2026-04-13T04:00:00Z","v":7711606,"vw":237.325495},{"c":240.1,"h":242.19,"l":233.25,"n":187411,"o":235.01,"t":"2026-04-14T04:00:00Z","v":10360255,"vw":239.563102},{"c":238.67,"h":240.42,"l":236.75,"n":150941,"o":239.935,"t":"2026-04-15T04:00:00Z","v":6505748,"vw":238.287089},{"c":234.54,"h":238.14,"l":232.12,"n":174751,"o":237.42,"t":"2026-04-16T04:00:00Z","v":8712335,"vw":234.343945},{"c":234.18,"h":235.54,"l":232.04,"n":162060,"o":234.36,"t":"2026-04-17T04:00:00Z","v":8989146,"vw":234.420453},{"c":230.69,"h":235.26,"l":229.53,"n":130025,"o":234.81,"t":"2026-04-20T04:00:00Z","v":7818369,"vw":231.514659},{"c":226.16,"h":229.69,"l":224.7,"n":229462,"o":229.35,"t":"2026-04-21T04:00:00Z","v":11727722,"vw":226.076008},{"c":226.1,"h":227.48,"l":223.775,"n":176236,"o":226.18,"t":"2026-04-22T04:00:00Z","v":9046689,"vw":225.531172},{"c":230.65,"h":231.39,"l":227.03,"n":154774,"o":227.25,"t":"2026-04-23T04:00:00Z","v":7138083,"vw":230.102283},{"c":227.5,"h":229.99,"l":227.02,"n":135891,"o":229.03,"t":"2026-04-24T04:00:00Z","v":6110482,"vw":227.882087},{"c":225.34,"h":227.91,"l":224.3543,"n":119280,"o":225.77,"t":"2026-04-27T04:00:00Z","v":7907558,"vw":225.693613},{"c":227.79,"h":231.03,"l":226.37,"n":149633,"o":227.73,"t":"2026-04-28T04:00:00Z","v":7220604,"vw":228.20831},{"c":227.35,"h":228.71,"l":224.86,"n":138806,"o":225.52,"t":"2026-04-29T04:00:00Z","v":7112427,"vw":227.081222},{"c":229.85,"h":231.16,"l":227.81,"n":153651,"o":227.95,"t":"2026-04-30T04:00:00Z","v":8197552,"vw":229.809615},{"c":227.19,"h":229.77,"l":227.02,"n":137577,"o":229.06,"t":"2026-05-01T04:00:00Z","v":6906508,"vw":228.060536},{"c":224.2,"h":227.07,"l":223.58,"n":176880,"o":225.51,"t":"2026-05-04T04:00:00Z","v":8262341,"vw":224.584775},{"c":225.55,"h":226.53,"l":224.9,"n":127149,"o":225.39,"t":"2026-05-05T04:00:00Z","v":5597777,"vw":225.697478},{"c":224.62,"h":226.34,"l":222.95,"n":168621,"o":225.25,"t":"2026-05-06T04:00:00Z","v":8026199,"vw":224.351365},{"c":222.51,"h":224.78,"l":220.63,"n":154592,"o":224.78,"t":"2026-05-07T04:00:00Z","v":7312734,"vw":222.238356},{"c":221.32,"h":223.37,"l":220.9201,"n":125759,"o":222.94,"t":"2026-05-08T04:00:00Z","v":5593700,"vw":221.538365},{"c":221.43,"h":223.28,"l":220.37,"n":136048,"o":221.32,"t":"2026-05-11T04:00:00Z","v":6271971,"vw":221.4101},{"c":224.26,"h":227.65,"l":221.6456,"n":138837,"o":223,"t":"2026-05-12T04:00:00Z","v":8673351,"vw":224.727332},{"c":230.42,"h":230.797,"l":225.4382,"n":160567,"o":225.82,"t":"2026-05-13T04:00:00Z","v":7505366,"vw":229.380116},{"c":230.8,"h":231.76,"l":229.16,"n":119334,"o":231,"t":"2026-05-14T04:00:00Z","v":7014399,"vw":230.541733},{"c":226.71,"h":232.135,"l":226.44,"n":140221,"o":230.77,"t":"2026-05-15T04:00:00Z","v":12208544,"vw":227.958263},{"c":228.92,"h":229.7,"l":225.86,"n":149912,"o":226.71,"t":"2026-05-18T04:00:00Z","v":10187339,"vw":228.372651},{"c":230,"h":230.85,"l":228.04,"n":149854,"o":228.935,"t":"2026-05-19T04:00:00Z","v":9717938,"vw":229.709835},{"c":229.32,"h":232,"l":229.17,"n":125446,"o":231.69,"t":"2026-05-20T04:00:00Z","v":7393666,"vw":229.806427},{"c":231.73,"h":231.89,"l":227.35,"n":114676,"o":229.315,"t":"2026-05-21T04:00:00Z","v":5278914,"vw":230.928616},{"c":234.34,"h":235.495,"l":232.72,"n":139283,"o":233,"t":"2026-05-22T04:00:00Z","v":5506256,"vw":234.401941},{"c":230.18,"h":233.24,"l":229.08,"n":145906,"o":233,"t":"2026-05-26T04:00:00Z","v":6673657,"vw":230.492284},{"c":231.29,"h":232.89,"l":229.0205,"n":126385,"o":229.98,"t":"2026-05-27T04:00:00Z","v":5877030,"vw":231.551279},{"c":230.8,"h":231.87,"l":229.73,"n":134736,"o":230.03,"t":"2026-05-28T04:00:00Z","v":7236873,"vw":230.943392},{"c":225.33,"h":231.5,"l":224.585,"n":151701,"o":231.23,"t":"2026-05-29T04:00:00Z","v":13944712,"vw":225.76361},{"c":223.51,"h":224.44,"l":220.84,"n":179857,"o":223.2,"t":"2026-06-01T04:00:00Z","v":8090757,"vw":222.967097},{"c":222.89,"h":225.5,"l":221.17,"n":132671,"o":222.58,"t":"2026-06-02T04:00:00Z","v":5709802,"vw":223.069303},{"c":223.24,"h":224.93,"l":222,"n":138451,"o":222.45,"t":"2026-06-03T04:00:00Z","v":6547096,"vw":223.62744},{"c":228.17,"h":228.67,"l":225.9,"n":147631,"o":227.09,"t":"2026-06-04T04:00:00Z","v":7313805,"vw":227.840479},{"c":232.77,"h":235.215,"l":229,"n":164792,"o":230,"t":"2026-06-05T04:00:00Z","v":8076705,"vw":232.85373},{"c":232.16,"h":234.95,"l":230.5601,"n":155780,"o":232.77,"t":"2026-06-08T04:00:00Z","v":7605958,"vw":232.212505},{"c":237,"h":237.71,"l":230.41,"n":170581,"o":232.38,"t":"2026-06-09T04:00:00Z","v":8392344,"vw":235.919344},{"c":238.49,"h":240.93,"l":237.05,"n":170439,"o":238.85,"t":"2026-06-10T04:00:00Z","v":8392360,"vw":238.889113},{"c":238.33,"h":241.6,"l":238.14,"n":145937,"o":240,"t":"2026-06-11T04:00:00Z","v":7438187,"vw":239.28346},{"c":240.87,"h":240.91,"l":237.52,"n":141591,"o":240,"t":"2026-06-12T04:00:00Z","v":6500101,"vw":240.136617},{"c":235.66,"h":239.5,"l":233.5801,"n":163800,"o":239,"t":"2026-06-15T04:00:00Z","v":7780078,"vw":236.137626},{"c":235.18,"h":236.37,"l":231.02,"n":143694,"o":236.37,"t":"2026-06-16T04:00:00Z","v":7758373,"vw":234.605282},{"c":234.2,"h":235.4299,"l":230.7,"n":147120,"o":234.03,"t":"2026-06-17T04:00:00Z","v":8588038,"vw":233.384921},{"c":228.39,"h":232.75,"l":227.6,"n":167138,"o":231.78,"t":"2026-06-18T04:00:00Z","v":19060325,"vw":229.165164},{"c":231.29,"h":231.45,"l":227.5,"n":151587,"o":228.95,"t":"2026-06-22T04:00:00Z","v":8567014,"vw":230.808958},{"c":239.08,"h":239.8,"l":234.35,"n":175876,"o":235.64,"t":"2026-06-23T04:00:00Z","v":11841392,"vw":237.880333},{"c":241,"h":243.04,"l":238.75,"n":148450,"o":239.89,"t":"2026-06-24T04:00:00Z","v":8178671,"vw":240.794732},{"c":244.88,"h":248.19,"l":240.885,"n":170260,"o":241.27,"t":"2026-06-25T04:00:00Z","v":10174934,"vw":245.342029},{"c":254.66,"h":255.11,"l":247.87,"n":198870,"o":248.27,"t":"2026-06-26T04:00:00Z","v":16358571,"vw":253.803924},{"c":258.51,"h":258.58,"l":252.0254,"n":166708,"o":253.19,"t":"2026-06-29T04:00:00Z","v":8654641,"vw":257.044171},{"c":253.97,"h":259.9,"l":253.1701,"n":139315,"o":259,"t":"2026-06-30T04:00:00Z","v":8511214,"vw":254.889743},{"c":253.98,"h":254.2,"l":251.075,"n":130491,"o":253.25,"t":"2026-07-01T04:00:00Z","v":6558086,"vw":253.335355},{"c":263.04,"h":263.1,"l":254,"n":148781,"o":255.78,"t":"2026-07-02T04:00:00Z","v":8041816,"vw":261.545582},{"c":259.33,"h":261.38,"l":255.93,"n":161538,"o":260.225,"t":"2026-07-06T04:00:00Z","v":6853891,"vw":258.818779},{"c":267.24,"h":269.43,"l":264.045,"n":173301,"o":264.89,"t":"2026-07-07T04:00:00Z","v":9131275,"vw":267.412239},{"c":263.4,"h":268.6,"l":263.13,"n":142788,"o":268.6,"t":"2026-07-08T04:00:00Z","v":6809261,"vw":265.464934},{"c":259.1,"h":263.45,"l":258.13,"n":136059,"o":260.63,"t":"2026-07-09T04:00:00Z","v":6465480,"vw":259.822421},{"c":256.98,"h":261.3,"l":255.52,"n":127513,"o":260.19,"t":"2026-07-10T04:00:00Z","v":6575280,"vw":257.381545},{"c":257.77,"h":259.525,"l":256.15,"n":126834,"o":257.95,"t":"2026-07-13T04:00:00Z","v":5317414,"vw":257.88583},{"c":253.85,"h":256.39,"l":252.14,"n":156169,"o":255.53,"t":"2026-07-14T04:00:00Z","v":8810712,"vw":253.67876},{"c":247.02,"h":256.83,"l":246.05,"n":198291,"o":250.09,"t":"2026-07-15T04:00:00Z","v":10588416,"vw":249.71106},{"c":249.97,"h":253.545,"l":246.3,"n":187760,"o":248.9,"t":"2026-07-16T04:00:00Z","v":11136270,"vw":249.931425},{"c":253.04,"h":255.66,"l":251.95,"n":165065,"o":252.59,"t":"2026-07-17T04:00:00Z","v":10206840,"vw":253.341588},{"c":248.82,"h":254.175,"l":248.63,"n":142372,"o":252.01,"t":"2026-07-20T04:00:00Z","v":8159727,"vw":249.916906},{"c":250.61,"h":251.3407,"l":245.49,"n":141257,"o":247.45,"t":"2026-07-21T04:00:00Z","v":7832219,"vw":250.046403},{"c":255.63,"h":256.2899,"l":251.21,"n":155169,"o":252.76,"t":"2026-07-22T04:00:00Z","v":9138143,"vw":254.852687},{"c":259.27,"h":260.2,"l":254.42,"n":151435,"o":255.24,"t":"2026-07-23T04:00:00Z","v":8100466,"vw":258.559106},{"c":263.4,"h":263.71,"l":259.61,"n":140182,"o":261.43,"t":"2026-07-24T04:00:00Z","v":6391029,"vw":262.928651},{"c":265.95,"h":268.8,"l":261.35,"n":162837,"o":262.55,"t":"2026-07-27T04:00:00Z","v":9693851,"vw":266.404838},{"c":266.73,"h":274.9,"l":266.18,"n":176361,"o":270,"t":"2026-07-28T04:00:00Z","v":10537714,"vw":269.180449},{"c":265.53,"h":269.34,"l":264.79,"n":140568,"o":268.5,"t":"2026-07-29T04:00:00Z","v":6150203,"vw":266.362912},{"c":255.82,"h":260.52,"l":254.5612,"n":174150,"o":259.03,"t":"2026-07-30T04:00:00Z","v":8255524,"vw":256.084082},{"c":256.35,"h":258.48,"l":253.2901,"n":139072,"o":256.01,"t":"2026-07-31T04:00:00Z","v":6821788,"vw":256.401276},{"c":254.41,"h":257.75,"l":250.91,"n":168821,"o":254.97,"t":"2026-08-03T04:00:00Z","v":8184025,"vw":253.600862},{"c":254.93,"h":255.52,"l":250.44,"n":151448,"o":254.41,"t":"2026-08-04T04:00:00Z","v":7402001,"vw":253.798724},{"c":257.59,"h":259.32,"l":254.47,"n":139181,"o":255.25,"t":"2026-08-05T04:00:00Z","v":6511940,"vw":257.561673},{"c":256.98,"h":262.11,"l":255.28,"n":124440,"o":261.71,"t":"2026-08-06T04:00:00Z","v":6969577,"vw":257.028066},{"c":259.24,"h":259.6,"l":255.12,"n":118258,"o":255.89,"t":"2026-08-07T04:00:00Z","v":6570736,"vw":257.920979},{"c":261.81,"h":262,"l":258.55,"n":140801,"o":259.06,"t":"2026-08-10T04:00:00Z","v":9028982,"vw":260.811873},{"c":259.8,"h":264.15,"l":258.36,"n":117736,"o":261.23,"t":"2026-08-11T04:00:00Z","v":5984300,"vw":259.830302},{"c":260.86,"h":261.41,"l":255.255,"n":121328,"o":256,"t":"2026-08-12T04:00:00Z","v":4667409,"vw":260.159048},{"c":262.08,"h":262.62,"l":259.6475,"n":111959,"o":261.725,"t":"2026-08-13T04:00:00Z","v":4889869,"vw":261.616003},{"c":260.35,"h":261.71,"l":259.16,"n":105667,"o":260.65,"t":"2026-08-14T04:00:00Z","v":5036931,"vw":260.516345},{"c":262.37,"h":264.2775,"l":258.01,"n":115786,"o":258.87,"t":"2026-08-17T04:00:00Z","v":5559376,"vw":262.104306},{"c":271.11,"h":271.73,"l":266.33,"n":152231,"o":267.67,"t":"2026-08-18T04:00:00Z","v":7877721,"vw":270.486071},{"c":273.41,"h":276.47,"l":270.56,"n":153129,"o":272.995,"t":"2026-08-19T04:00:00Z","v":7767356,"vw":273.667362},{"c":267.37,"h":273.4,"l":267.37,"n":128164,"o":273.4,"t":"2026-08-20T04:00:00Z","v":6491613,"vw":269.365122},{"c":270.24,"h":272.655,"l":267,"n":116660,"o":267.83,"t":"2026-08-21T04:00:00Z","v":6225676,"vw":270.202093},{"c":273.04,"h":273.98,"l":268.57,"n":125739,"o":269.74,"t":"2026-08-24T04:00:00Z","v":5480516,"vw":272.484069},{"c":273.14,"h":273.8021,"l":270.175,"n":106148,"o":271,"t":"2026-08-25T04:00:00Z","v":4726412,"vw":272.736822},{"c":270,"h":272.905,"l":269.55,"n":117491,"o":271.97,"t":"2026-08-26T04:00:00Z","v":7259028,"vw":270.368328},{"c":265.77,"h":268.45,"l":263.83,"n":126689,"o":268.45,"t":"2026-08-27T04:00:00Z","v":7349885,"vw":266.069813},{"c":268.04,"h":268.38,"l":264.27,"n":113069,"o":265.78,"t":"2026-08-28T04:00:00Z","v":5804583,"vw":266.945153},{"c":265.85,"h":267.77,"l":265.17,"n":115046,"o":267.125,"t":"2026-08-31T04:00:00Z","v":7954633,"vw":265.992882},{"c":271.19,"h":271.91,"l":267.02,"n":128769,"o":270.83,"t":"2026-09-01T04:00:00Z","v":6073836,"vw":270.186749},{"c":275.21,"h":281.07,"l":273.53,"n":147764,"o":274.74,"t":"2026-09-02T04:00:00Z","v":7951432,"vw":275.806651},{"c":278.43,"h":278.89,"l":273.155,"n":125523,"o":277.32,"t":"2026-09-03T04:00:00Z","v":5978825,"vw":277.90116},{"c":275.23,"h":277.8,"l":274.75,"n":109133,"o":275.13,"t":"2026-09-04T04:00:00Z","v":4359263,"vw":275.632075},{"c":269.12,"h":271.99,"l":266.8828,"n":149438,"o":271.28,"t":"2026-09-08T04:00:00Z","v":8134438,"vw":269.489571},{"c":267.08,"h":270.1,"l":266.73,"n":130476,"o":268.51,"t":"2026-09-09T04:00:00Z","v":6163581,"vw":267.798954},{"c":266.35,"h":271.27,"l":265.72,"n":116355,"o":270.21,"t":"2026-09-10T04:00:00Z","v":4969172,"vw":267.102868},{"c":265.58,"h":270.4,"l":265.25,"n":109472,"o":268.03,"t":"2026-09-11T04:00:00Z","v":4741951,"vw":266.735177},{"c":266.32,"h":271.55,"l":266.19,"n":117862,"o":271,"t":"2026-09-14T04:00:00Z","v":4785186,"vw":267.465258},{"c":267.2,"h":267.2,"l":260.68,"n":123376,"o":265.81,"t":"2026-09-15T04:00:00Z","v":5323860,"vw":265.601177},{"c":267.28,"h":268.65,"l":266.295,"n":116109,"o":266.81,"t":"2026-09-16T04:00:00Z","v":4924636,"vw":267.429702},{"c":270.22,"h":270.87,"l":267.11,"n":117571,"o":268,"t":"2026-09-17T04:00:00Z","v":6608470,"vw":269.615236},{"c":269.99,"h":272.11,"l":267.1975,"n":130797,"o":269.45,"t":"2026-09-18T04:00:00Z","v":16464721,"vw":270.054954},{"c":269.47,"h":273.73,"l":268.5,"n":117722,"o":271.74,"t":"2026-09-21T04:00:00Z","v":4532861,"vw":270.460683},{"c":269.19,"h":270.1,"l":265.04,"n":126615,"o":267.51,"t":"2026-09-22T04:00:00Z","v":5720266,"vw":268.521603},{"c":269.17,"h":272.14,"l":266.5,"n":121831,"o":269.47,"t":"2026-09-23T04:00:00Z","v":6673708,"vw":269.042017},{"c":270.68,"h":275.23,"l":269.01,"n":124747,"o":269.52,"t":"2026-09-24T04:00:00Z","v":6358930,"vw":271.434635},{"c":271.22,"h":272.2459,"l":269.2573,"n":105394,"o":271.7,"t":"2026-09-25T04:00:00Z","v":4124059,"vw":270.777747},{"c":271.95,"h":273.78,"l":269.27,"n":124747,"o":270.17,"t":"2026-09-28T04:00:00Z","v":7232647,"vw":272.088636},{"c":267.57,"h":271.894,"l":265.5883,"n":126109,"o":269.11,"t":"2026-09-29T04:00:00Z","v":5660779,"vw":267.425028},{"c":264.74,"h":268.48,"l":264.51,"n":122859,"o":267.91,"t":"2026-09-30T04:00:00Z","v":6382349,"vw":265.589658},{"c":258.66,"h":263.975,"l":258.33,"n":166267,"o":263.68,"t":"2026-10-01T04:00:00Z","v":8333035,"vw":259.893089},{"c":256.03,"h":259.38,"l":255.12,"n":166471,"o":259.38,"t":"2026-10-02T04:00:00Z","v":10984295,"vw":256.230287},{"c":252.93,"h":256.24,"l":252.51,"n":169567,"o":256,"t":"2026-10-05T04:00:00Z","v":10079644,"vw":253.435092},{"c":254.78,"h":255.48,"l":251.17,"n":132957,"o":254.15,"t":"2026-10-06T04:00:00Z","v":5703887,"vw":254.124162},{"c":258.45,"h":260.68,"l":255.73,"n":124645,"o":256.21,"t":"2026-10-07T04:00:00Z","v":5442807,"vw":258.854908},{"c":256.48,"h":257.8,"l":251.945,"n":132998,"o":256.22,"t":"2026-10-08T04:00:00Z","v":6216218,"vw":255.385828},{"c":261.44,"h":261.61,"l":254.985,"n":123042,"o":255.09,"t":"2026-10-09T04:00:00Z","v":5765115,"vw":260.351011},{"c":263.73,"h":264.39,"l":260.3685,"n":125271,"o":261.6,"t":"2026-10-12T04:00:00Z","v":5948078,"vw":263.198805},{"c":248.61,"h":256.1822,"l":245.17,"n":281949,"o":254.56,"t":"2026-10-13T04:00:00Z","v":16692402,"vw":248.958222},{"c":253.91,"h":253.94,"l":248.5,"n":181014,"o":249.095,"t":"2026-10-14T04:00:00Z","v":9701591,"vw":252.520617},{"c":253.28,"h":262.445,"l":252.62,"n":168912,"o":257.11,"t":"2026-10-15T04:00:00Z","v":9315835,"vw":255.9034},{"c":255.56,"h":257.55,"l":254,"n":133169,"o":255.52,"t":"2026-10-16T04:00:00Z","v":6594584,"vw":255.695423}],"volatilityBars":[{"c":254.82,"h":254.9,"l":253.3024,"n":566,"o":253.86,"t":"2026-10-06T08:00:00Z","v":8658,"vw":254.699042},{"c":254.18,"h":254.18,"l":254.18,"n":28,"o":254.18,"t":"2026-10-06T08:15:00Z","v":1091,"vw":254.18},{"c":254.59,"h":254.59,"l":254.59,"n":5,"o":254.59,"t":"2026-10-06T08:45:00Z","v":154,"vw":254.59},{"c":254.6,"h":254.6,"l":254.6,"n":6,"o":254.6,"t":"2026-10-06T09:00:00Z","v":852,"vw":254.6},{"c":254.71,"h":254.71,"l":254.71,"n":11,"o":254.71,"t":"2026-10-06T09:15:00Z","v":255,"vw":254.71},{"c":254.24,"h":254.53,"l":254.23,"n":17,"o":254.53,"t":"2026-10-06T10:00:00Z","v":3278,"vw":254.326454},{"c":254.49,"h":254.49,"l":254.49,"n":1,"o":254.49,"t":"2026-10-06T10:15:00Z","v":100,"vw":254.49},{"c":253.78,"h":254.12,"l":253.73,"n":49,"o":254.1,"t":"2026-10-06T11:00:00Z","v":2918,"vw":253.915614},{"c":253.5,"h":254.2823,"l":253.42,"n":77,"o":254.2,"t":"2026-10-06T11:15:00Z","v":2445,"vw":253.85282},{"c":253.86,"h":253.86,"l":253.86,"n":7,"o":253.86,"t":"2026-10-06T12:00:00Z","v":349,"vw":253.86},{"c":253.7,"h":253.7,"l":253.7,"n":7,"o":253.7,"t":"2026-10-06T12:15:00Z","v":311,"vw":253.7},{"c":253.0355,"h":253.2,"l":252.8,"n":180,"o":253.2,"t":"2026-10-06T12:45:00Z","v":4446,"vw":252.982644},{"c":253.05,"h":253.39,"l":252.55,"n":3,"o":253.39,"t":"2026-10-06T13:00:00Z","v":402,"vw":253.092289},{"c":253.23,"h":253.23,"l":253.23,"n":17,"o":253.23,"t":"2026-10-06T13:15:00Z","v":2443,"vw":253.23},{"c":253.425,"h":254.15,"l":252.2,"n":7281,"o":254.15,"t":"2026-10-06T13:30:00Z","v":342749,"vw":253.225151},{"c":252.955,"h":253.9,"l":252.83,"n":4085,"o":253.42,"t":"2026-10-06T13:45:00Z","v":150788,"vw":253.466485},{"c":252.59,"h":253.02,"l":252.03,"n":6280,"o":252.99,"t":"2026-10-06T14:00:00Z","v":234262,"vw":252.566795},{"c":252.355,"h":252.66,"l":251.7701,"n":9511,"o":252.565,"t":"2026-10-06T14:15:00Z","v":236491,"vw":252.145203},{"c":251.53,"h":252.5399,"l":251.17,"n":8563,"o":252.37,"t":"2026-10-06T14:30:00Z","v":197877,"vw":251.799662},{"c":252.185,"h":252.225,"l":251.32,"n":7533,"o":251.545,"t":"2026-10-06T14:45:00Z","v":130365,"vw":251.756547},{"c":252.725,"h":252.94,"l":252.05,"n":7892,"o":252.22,"t":"2026-10-06T15:00:00Z","v":156823,"vw":252.561892},{"c":253.64,"h":253.88,"l":252.7,"n":7701,"o":252.7,"t":"2026-10-06T15:15:00Z","v":151124,"vw":253.45802},{"c":254.3325,"h":254.55,"l":253.6,"n":7367,"o":253.65,"t":"2026-10-06T15:30:00Z","v":113025,"vw":254.119881},{"c":254.405,"h":254.7,"l":254.08,"n":7376,"o":254.34,"t":"2026-10-06T15:45:00Z","v":126606,"vw":254.339043},{"c":254.705,"h":254.78,"l":254.4011,"n":6462,"o":254.415,"t":"2026-10-06T16:00:00Z","v":91794,"vw":254.628529},{"c":254.4799,"h":254.75,"l":254.37,"n":2659,"o":254.74,"t":"2026-10-06T16:15:00Z","v":69088,"vw":254.553468},{"c":254.38,"h":254.665,"l":254.25,"n":2972,"o":254.44,"t":"2026-10-06T16:30:00Z","v":109412,"vw":254.487841},{"c":254.26,"h":254.38,"l":253.98,"n":2449,"o":254.38,"t":"2026-10-06T16:45:00Z","v":70036,"vw":254.220337},{"c":254.35,"h":254.605,"l":254.2201,"n":2186,"o":254.25,"t":"2026-10-06T17:00:00Z","v":69237,"vw":254.438136},{"c":254.33,"h":254.48,"l":254.15,"n":2287,"o":254.36,"t":"2026-10-06T17:15:00Z","v":64263,"vw":254.32183},{"c":254.745,"h":254.83,"l":254.18,"n":2796,"o":254.37,"t":"2026-10-06T17:30:00Z","v":103776,"vw":254.493522},{"c":254.65,"h":254.8767,"l":254.63,"n":2582,"o":254.745,"t":"2026-10-06T17:45:00Z","v":73179,"vw":254.766175},{"c":255.014,"h":255.05,"l":254.6201,"n":2554,"o":254.65,"t":"2026-10-06T18:00:00Z","v":96511,"vw":254.832673},{"c":255.25,"h":255.29,"l":254.92,"n":2527,"o":255.11,"t":"2026-10-06T18:15:00Z","v":72554,"vw":255.086785},{"c":255.16,"h":255.48,"l":255.11,"n":2384,"o":255.255,"t":"2026-10-06T18:30:00Z","v":69778,"vw":255.273887},{"c":255.35,"h":255.38,"l":255.15,"n":2816,"o":255.17,"t":"2026-10-06T18:45:00Z","v":93747,"vw":255.271933},{"c":255.28,"h":255.46,"l":255.26,"n":3325,"o":255.35,"t":"2026-10-06T19:00:00Z","v":103760,"vw":255.384198},{"c":254.875,"h":255.3,"l":254.835,"n":3783,"o":255.27,"t":"2026-10-06T19:15:00Z","v":141591,"vw":255.153488},{"c":254.815,"h":255.01,"l":254.75,"n":4097,"o":254.8899,"t":"2026-10-06T19:30:00Z","v":135078,"vw":254.877246},{"c":254.81,"h":255.01,"l":254.405,"n":11169,"o":254.825,"t":"2026-10-06T19:45:00Z","v":485569,"vw":254.725785},{"c":254.78,"h":254.78,"l":254.78,"n":129,"o":254.78,"t":"2026-10-06T20:00:00Z","v":1557015,"vw":254.78},{"c":255.0687,"h":255.0687,"l":255.0687,"n":1,"o":255.0687,"t":"2026-10-06T22:00:00Z","v":200,"vw":255.0687},{"c":255.1,"h":255.1,"l":255.1,"n":1,"o":255.1,"t":"2026-10-06T22:15:00Z","v":1960,"vw":255.1},{"c":255,"h":255,"l":255,"n":1,"o":255,"t":"2026-10-06T22:45:00Z","v":300,"vw":255},{"c":254.99,"h":254.99,"l":254.99,"n":6,"o":254.99,"t":"2026-10-06T23:00:00Z","v":200,"vw":254.99},{"c":255,"h":255,"l":255,"n":2,"o":255,"t":"2026-10-06T23:15:00Z","v":102,"vw":255},{"c":254.98,"h":254.98,"l":254.67,"n":29,"o":254.67,"t":"2026-10-07T08:00:00Z","v":320,"vw":254.825},{"c":255.49,"h":255.49,"l":255.49,"n":6,"o":255.49,"t":"2026-10-07T10:00:00Z","v":204,"vw":255.49},{"c":255.99,"h":255.99,"l":255.99,"n":1,"o":255.99,"t":"2026-10-07T10:30:00Z","v":600,"vw":255.99},{"c":256,"h":256,"l":256,"n":18,"o":256,"t":"2026-10-07T11:00:00Z","v":598,"vw":256},{"c":256.1,"h":256.48,"l":256,"n":21,"o":256.48,"t":"2026-10-07T11:15:00Z","v":2779,"vw":256.095108},{"c":256.05,"h":256.1,"l":256.0416,"n":41,"o":256.1,"t":"2026-10-07T11:45:00Z","v":1897,"vw":256.05116},{"c":255.94,"h":255.94,"l":255.94,"n":10,"o":255.94,"t":"2026-10-07T12:30:00Z","v":320,"vw":255.94},{"c":256.32,"h":256.45,"l":256.32,"n":7,"o":256.45,"t":"2026-10-07T12:45:00Z","v":320,"vw":256.406667},{"c":256.5,"h":256.5,"l":256.49,"n":25,"o":256.49,"t":"2026-10-07T13:00:00Z","v":1287,"vw":256.499021},{"c":255.87,"h":256.01,"l":255.87,"n":94,"o":256.01,"t":"2026-10-07T13:15:00Z","v":735,"vw":255.94},{"c":257.22,"h":257.765,"l":255.73,"n":7444,"o":256.21,"t":"2026-10-07T13:30:00Z","v":292951,"vw":256.560423},{"c":258.61,"h":258.88,"l":257.065,"n":5102,"o":257.065,"t":"2026-10-07T13:45:00Z","v":227042,"vw":258.29698},{"c":259.6,"h":260.2199,"l":258.39,"n":6043,"o":258.52,"t":"2026-10-07T14:00:00Z","v":228459,"vw":259.442606},{"c":259.45,"h":259.71,"l":258.9986,"n":7044,"o":259.6,"t":"2026-10-07T14:15:00Z","v":111468,"vw":259.35197},{"c":259.16,"h":259.825,"l":259.16,"n":7335,"o":259.45,"t":"2026-10-07T14:30:00Z","v":106928,"vw":259.551951},{"c":260,"h":260.18,"l":258.87,"n":7064,"o":259.12,"t":"2026-10-07T14:45:00Z","v":102305,"vw":259.741418},{"c":259.73,"h":260,"l":259.3002,"n":6969,"o":259.945,"t":"2026-10-07T15:00:00Z","v":134422,"vw":259.706226},{"c":260.14,"h":260.14,"l":259.35,"n":7165,"o":259.65,"t":"2026-10-07T15:15:00Z","v":299898,"vw":259.596212},{"c":259.86,"h":260.49,"l":259.8,"n":7239,"o":260.14,"t":"2026-10-07T15:30:00Z","v":124182,"vw":260.184124},{"c":260.48,"h":260.49,"l":259.77,"n":6750,"o":259.895,"t":"2026-10-07T15:45:00Z","v":102934,"vw":260.10351},{"c":260.3207,"h":260.68,"l":260.225,"n":6253,"o":260.47,"t":"2026-10-07T16:00:00Z","v":112044,"vw":260.443811},{"c":260.43,"h":260.5,"l":259.82,"n":2433,"o":260.28,"t":"2026-10-07T16:15:00Z","v":76630,"vw":260.250462},{"c":259.81,"h":260.51,"l":259.8,"n":2617,"o":260.42,"t":"2026-10-07T16:30:00Z","v":95810,"vw":260.177189},{"c":260.05,"h":260.275,"l":259.77,"n":2446,"o":259.86,"t":"2026-10-07T16:45:00Z","v":72121,"vw":260.020528},{"c":260.22,"h":260.43,"l":259.9925,"n":2387,"o":260.02,"t":"2026-10-07T17:00:00Z","v":85112,"vw":260.227684},{"c":259.885,"h":260.23,"l":259.75,"n":2005,"o":260.22,"t":"2026-10-07T17:15:00Z","v":78792,"vw":259.926884},{"c":260.24,"h":260.28,"l":259.885,"n":2367,"o":259.885,"t":"2026-10-07T17:30:00Z","v":75218,"vw":260.119939},{"c":260.05,"h":260.39,"l":260,"n":2386,"o":260.25,"t":"2026-10-07T17:45:00Z","v":69955,"vw":260.229241},{"c":259.75,"h":260.06,"l":259.69,"n":2359,"o":260.05,"t":"2026-10-07T18:00:00Z","v":77254,"vw":259.878974},{"c":259.485,"h":259.7511,"l":259.3025,"n":2221,"o":259.72,"t":"2026-10-07T18:15:00Z","v":78970,"vw":259.55075},{"c":259.505,"h":259.74,"l":259.44,"n":2251,"o":259.48,"t":"2026-10-07T18:30:00Z","v":81027,"vw":259.564441},{"c":259.495,"h":259.54,"l":259.38,"n":2152,"o":259.5,"t":"2026-10-07T18:45:00Z","v":64442,"vw":259.459808},{"c":258.9393,"h":259.6401,"l":258.92,"n":3213,"o":259.52,"t":"2026-10-07T19:00:00Z","v":151407,"vw":259.358993},{"c":258.55,"h":258.965,"l":258.25,"n":3295,"o":258.905,"t":"2026-10-07T19:15:00Z","v":127187,"vw":258.488534},{"c":258.61,"h":258.82,"l":258.505,"n":4286,"o":258.555,"t":"2026-10-07T19:30:00Z","v":149422,"vw":258.670678},{"c":258.38,"h":258.976,"l":258.18,"n":11909,"o":258.6,"t":"2026-10-07T19:45:00Z","v":531958,"vw":258.507146},{"c":258.51,"h":258.51,"l":258.45,"n":141,"o":258.45,"t":"2026-10-07T20:00:00Z","v":1597486,"vw":258.450005},{"c":258,"h":258.7,"l":258,"n":65,"o":258.7,"t":"2026-10-07T20:15:00Z","v":4262,"vw":258.093994},{"c":258.25,"h":258.28,"l":258.25,"n":16,"o":258.28,"t":"2026-10-07T20:30:00Z","v":447,"vw":258.265},{"c":258.66,"h":258.66,"l":258.66,"n":11,"o":258.66,"t":"2026-10-07T20:45:00Z","v":304,"vw":258.66},{"c":258.25,"h":258.25,"l":258.25,"n":3,"o":258.25,"t":"2026-10-07T21:15:00Z","v":106,"vw":258.25},{"c":258.2542,"h":258.26,"l":258.25,"n":14,"o":258.26,"t":"2026-10-07T22:00:00Z","v":667,"vw":258.253198},{"c":259.7731,"h":259.7731,"l":259.7731,"n":2,"o":259.7731,"t":"2026-10-07T23:30:00Z","v":230,"vw":259.7731},{"c":257.8,"h":258.0408,"l":257.8,"n":10,"o":258.0408,"t":"2026-10-07T23:45:00Z","v":1106,"vw":257.823447},{"c":258.6,"h":258.6,"l":258.31,"n":319,"o":258.31,"t":"2026-10-08T08:00:00Z","v":3492,"vw":258.498268},{"c":257.74,"h":257.76,"l":257.74,"n":6,"o":257.76,"t":"2026-10-08T09:30:00Z","v":285,"vw":257.751489},{"c":258.58,"h":258.58,"l":258.58,"n":4,"o":258.58,"t":"2026-10-08T11:00:00Z","v":125,"vw":258.58},{"c":257.98,"h":257.98,"l":257.97,"n":9,"o":257.98,"t":"2026-10-08T11:15:00Z","v":920,"vw":257.978334},{"c":257.67,"h":257.67,"l":257.67,"n":51,"o":257.67,"t":"2026-10-08T11:30:00Z","v":160,"vw":257.67},{"c":257.58,"h":257.58,"l":257.58,"n":6,"o":257.58,"t":"2026-10-08T11:45:00Z","v":502,"vw":257.58},{"c":258.07,"h":258.07,"l":258.07,"n":13,"o":258.07,"t":"2026-10-08T12:15:00Z","v":413,"vw":258.07},{"c":257.02,"h":258.7,"l":257.02,"n":112,"o":258.7,"t":"2026-10-08T13:15:00Z","v":1343,"vw":257.481644},{"c":256.4099,"h":257.8,"l":256.01,"n":4652,"o":256.22,"t":"2026-10-08T13:30:00Z","v":217251,"vw":257.046329},{"c":256.57,"h":256.73,"l":255.77,"n":3814,"o":256.22,"t":"2026-10-08T13:45:00Z","v":176880,"vw":256.192599},{"c":253.865,"h":256.68,"l":253.76,"n":6447,"o":256.63,"t":"2026-10-08T14:00:00Z","v":232806,"vw":254.841876},{"c":252.77,"h":253.931,"l":252.585,"n":9101,"o":253.865,"t":"2026-10-08T14:15:00Z","v":195357,"vw":253.196007},{"c":253.06,"h":253.6099,"l":252.65,"n":8296,"o":252.775,"t":"2026-10-08T14:30:00Z","v":150264,"vw":253.150168},{"c":252.52,"h":253.06,"l":251.945,"n":8844,"o":253.06,"t":"2026-10-08T14:45:00Z","v":170793,"vw":252.415507},{"c":252.78,"h":253.185,"l":252.3,"n":7736,"o":252.525,"t":"2026-10-08T15:00:00Z","v":149994,"vw":252.647275},{"c":253.105,"h":253.345,"l":252.68,"n":7283,"o":252.78,"t":"2026-10-08T15:15:00Z","v":125864,"vw":252.924218},{"c":253.285,"h":253.5,"l":252.91,"n":6824,"o":253.105,"t":"2026-10-08T15:30:00Z","v":102775,"vw":253.230442},{"c":252.825,"h":253.4,"l":252.825,"n":6587,"o":253.275,"t":"2026-10-08T15:45:00Z","v":103475,"vw":253.13073},{"c":252.79,"h":253.06,"l":252.7,"n":6183,"o":252.89,"t":"2026-10-08T16:00:00Z","v":372868,"vw":252.912196},{"c":252.57,"h":253.09,"l":252.55,"n":4653,"o":252.735,"t":"2026-10-08T16:15:00Z","v":191655,"vw":252.91911},{"c":252.86,"h":253.07,"l":252.52,"n":3296,"o":252.565,"t":"2026-10-08T16:30:00Z","v":124620,"vw":252.825051},{"c":255.38,"h":255.3859,"l":252.88,"n":4029,"o":252.92,"t":"2026-10-08T16:45:00Z","v":166691,"vw":254.265993},{"c":255.165,"h":256.24,"l":255.11,"n":3550,"o":255.31,"t":"2026-10-08T17:00:00Z","v":126977,"vw":255.765628},{"c":255.41,"h":255.82,"l":254.9102,"n":3075,"o":255.17,"t":"2026-10-08T17:15:00Z","v":113596,"vw":255.336704},{"c":254.61,"h":255.73,"l":254.6,"n":2914,"o":255.39,"t":"2026-10-08T17:30:00Z","v":97549,"vw":255.212499},{"c":255.42,"h":255.48,"l":254.53,"n":3090,"o":254.6,"t":"2026-10-08T17:45:00Z","v":113780,"vw":255.068158},{"c":255.665,"h":255.9299,"l":255.29,"n":2649,"o":255.42,"t":"2026-10-08T18:00:00Z","v":102287,"vw":255.566531},{"c":255.62,"h":255.795,"l":255.37,"n":2581,"o":255.68,"t":"2026-10-08T18:15:00Z","v":97517,"vw":255.553449},{"c":256.53,"h":256.58,"l":255.495,"n":2753,"o":255.6,"t":"2026-10-08T18:30:00Z","v":110009,"vw":255.887898},{"c":256.42,"h":256.7588,"l":256.325,"n":2682,"o":256.5,"t":"2026-10-08T18:45:00Z","v":120954,"vw":256.527384},{"c":256.7602,"h":256.83,"l":256.25,"n":2737,"o":256.42,"t":"2026-10-08T19:00:00Z","v":125270,"vw":256.535955},{"c":256.79,"h":256.87,"l":256.48,"n":3135,"o":256.74,"t":"2026-10-08T19:15:00Z","v":116216,"vw":256.704812},{"c":256.605,"h":256.845,"l":256.565,"n":3894,"o":256.805,"t":"2026-10-08T19:30:00Z","v":137109,"vw":256.700825},{"c":256.48,"h":256.99,"l":256.22,"n":10214,"o":256.58,"t":"2026-10-08T19:45:00Z","v":417779,"vw":256.658236},{"c":255.73,"h":256.53,"l":255.73,"n":149,"o":256.53,"t":"2026-10-08T20:00:00Z","v":1747386,"vw":256.479962},{"c":256.3,"h":256.3,"l":256.3,"n":3,"o":256.3,"t":"2026-10-08T20:45:00Z","v":214,"vw":256.3},{"c":256.61,"h":256.81,"l":256.5,"n":35,"o":256.81,"t":"2026-10-09T08:00:00Z","v":581,"vw":256.645484},{"c":256.22,"h":256.22,"l":256.21,"n":2,"o":256.21,"t":"2026-10-09T09:30:00Z","v":400,"vw":256.2175},{"c":256.1,"h":256.1,"l":256.1,"n":1,"o":256.1,"t":"2026-10-09T11:30:00Z","v":100,"vw":256.1},{"c":257,"h":257,"l":257,"n":43,"o":257,"t":"2026-10-09T12:45:00Z","v":537,"vw":257},{"c":257.24,"h":257.24,"l":257.24,"n":2,"o":257.24,"t":"2026-10-09T13:00:00Z","v":119,"vw":257.24},{"c":255.04,"h":255.04,"l":255,"n":31,"o":255,"t":"2026-10-09T13:15:00Z","v":420,"vw":255.023105},{"c":256.785,"h":257.6,"l":254.985,"n":4258,"o":255.09,"t":"2026-10-09T13:30:00Z","v":202979,"vw":255.868366},{"c":258.565,"h":258.63,"l":256.6,"n":3421,"o":256.64,"t":"2026-10-09T13:45:00Z","v":103524,"vw":257.830397},{"c":259.46,"h":259.9299,"l":258.495,"n":5060,"o":258.53,"t":"2026-10-09T14:00:00Z","v":217786,"vw":259.203269},{"c":259.21,"h":259.6779,"l":258.7685,"n":6898,"o":259.34,"t":"2026-10-09T14:15:00Z","v":110459,"vw":259.309327},{"c":258.45,"h":259.24,"l":258.45,"n":6817,"o":259.21,"t":"2026-10-09T14:30:00Z","v":106952,"vw":258.792141},{"c":258.355,"h":258.49,"l":258,"n":6480,"o":258.455,"t":"2026-10-09T14:45:00Z","v":80985,"vw":258.265346},{"c":259.33,"h":259.46,"l":258.07,"n":7045,"o":258.43,"t":"2026-10-09T15:00:00Z","v":140605,"vw":258.968851},{"c":259.67,"h":259.67,"l":258.835,"n":7288,"o":259.315,"t":"2026-10-09T15:15:00Z","v":159164,"vw":259.309348},{"c":259.81,"h":259.9,"l":259.19,"n":7569,"o":259.64,"t":"2026-10-09T15:30:00Z","v":219726,"vw":259.472919},{"c":259.6,"h":259.81,"l":259.2851,"n":6351,"o":259.7249,"t":"2026-10-09T15:45:00Z","v":109191,"vw":259.565306},{"c":260.2,"h":260.2,"l":259.51,"n":6460,"o":259.64,"t":"2026-10-09T16:00:00Z","v":95883,"vw":259.757311},{"c":260.745,"h":260.8495,"l":260.03,"n":3051,"o":260.195,"t":"2026-10-09T16:15:00Z","v":122889,"vw":260.441693},{"c":261.185,"h":261.3,"l":260.6,"n":3395,"o":260.745,"t":"2026-10-09T16:30:00Z","v":133410,"vw":260.932673},{"c":261.055,"h":261.29,"l":260.82,"n":2879,"o":261.2,"t":"2026-10-09T16:45:00Z","v":116521,"vw":261.088286},{"c":261.27,"h":261.27,"l":261,"n":2287,"o":261.08,"t":"2026-10-09T17:00:00Z","v":80288,"vw":261.11154},{"c":261.14,"h":261.27,"l":260.83,"n":2658,"o":261.22,"t":"2026-10-09T17:15:00Z","v":135817,"vw":261.09651},{"c":260.8,"h":261.39,"l":260.78,"n":2527,"o":261.17,"t":"2026-10-09T17:30:00Z","v":100049,"vw":261.204036},{"c":261.08,"h":261.11,"l":260.495,"n":2559,"o":260.8,"t":"2026-10-09T17:45:00Z","v":93388,"vw":260.841134},{"c":260.4,"h":261.08,"l":260.32,"n":2702,"o":261.065,"t":"2026-10-09T18:00:00Z","v":147322,"vw":260.692777},{"c":260.475,"h":260.68,"l":260.1405,"n":2477,"o":260.4,"t":"2026-10-09T18:15:00Z","v":129324,"vw":260.529129},{"c":260.245,"h":260.75,"l":260.23,"n":2668,"o":260.48,"t":"2026-10-09T18:30:00Z","v":139483,"vw":260.461014},{"c":260.1,"h":260.38,"l":259.89,"n":2574,"o":260.245,"t":"2026-10-09T18:45:00Z","v":97930,"vw":260.133461},{"c":260.035,"h":260.25,"l":260.03,"n":2812,"o":260.1,"t":"2026-10-09T19:00:00Z","v":107119,"vw":260.155885},{"c":260.205,"h":260.54,"l":259.98,"n":3443,"o":259.99,"t":"2026-10-09T19:15:00Z","v":353931,"vw":260.262243},{"c":260.865,"h":260.865,"l":260.17,"n":4359,"o":260.205,"t":"2026-10-09T19:30:00Z","v":172729,"vw":260.550838},{"c":261.45,"h":261.61,"l":260.65,"n":13759,"o":260.81,"t":"2026-10-09T19:45:00Z","v":725211,"vw":261.156585},{"c":261.44,"h":261.45,"l":261.44,"n":123,"o":261.45,"t":"2026-10-09T20:00:00Z","v":1281080,"vw":261.440001},{"c":261.2,"h":261.4,"l":261.05,"n":69,"o":261.128,"t":"2026-10-09T20:15:00Z","v":3384,"vw":261.130703},{"c":261.01,"h":261.01,"l":261.01,"n":5,"o":261.01,"t":"2026-10-09T20:30:00Z","v":110,"vw":261.01},{"c":261.4,"h":261.4,"l":261.38,"n":7,"o":261.38,"t":"2026-10-09T20:45:00Z","v":666,"vw":261.394545},{"c":261.44,"h":261.44,"l":261.44,"n":18,"o":261.44,"t":"2026-10-09T21:00:00Z","v":261,"vw":261.44},{"c":261.45,"h":261.45,"l":261.44,"n":23,"o":261.44,"t":"2026-10-09T21:30:00Z","v":431,"vw":261.445},{"c":261.1965,"h":261.21,"l":261.1965,"n":8,"o":261.21,"t":"2026-10-09T21:45:00Z","v":391,"vw":261.200034},{"c":261.845,"h":261.845,"l":261.845,"n":3,"o":261.845,"t":"2026-10-09T22:45:00Z","v":106,"vw":261.845},{"c":261.7904,"h":262,"l":261.7904,"n":2,"o":262,"t":"2026-10-09T23:30:00Z","v":300,"vw":261.860267},{"c":261,"h":261,"l":261,"n":1,"o":261,"t":"2026-10-09T23:45:00Z","v":130,"vw":261},{"c":261.47,"h":261.76,"l":261.38,"n":70,"o":261.41,"t":"2026-10-12T08:00:00Z","v":1185,"vw":261.548187},{"c":260.13,"h":261.07,"l":260.01,"n":300,"o":261.07,"t":"2026-10-12T11:15:00Z","v":3089,"vw":260.615556},{"c":260.44,"h":260.44,"l":260.44,"n":1,"o":260.44,"t":"2026-10-12T11:30:00Z","v":400,"vw":260.44},{"c":261.3,"h":261.3,"l":261.3,"n":2,"o":261.3,"t":"2026-10-12T11:45:00Z","v":105,"vw":261.3},{"c":261.47,"h":261.47,"l":261.3,"n":21,"o":261.3,"t":"2026-10-12T12:00:00Z","v":669,"vw":261.355},{"c":261.74,"h":261.75,"l":261.74,"n":27,"o":261.75,"t":"2026-10-12T12:45:00Z","v":723,"vw":261.746904},{"c":261,"h":261,"l":261,"n":19,"o":261,"t":"2026-10-12T13:15:00Z","v":415,"vw":261},{"c":262.155,"h":262.4999,"l":260.3685,"n":6477,"o":261.6,"t":"2026-10-12T13:30:00Z","v":306677,"vw":261.550547},{"c":262.22,"h":262.725,"l":261.3,"n":3398,"o":262.155,"t":"2026-10-12T13:45:00Z","v":139568,"vw":262.062074},{"c":262.41,"h":263.1412,"l":262.1,"n":4398,"o":262.325,"t":"2026-10-12T14:00:00Z","v":104721,"vw":262.705563},{"c":262.36,"h":262.74,"l":262.06,"n":7063,"o":262.28,"t":"2026-10-12T14:15:00Z","v":102720,"vw":262.356689},{"c":262.27,"h":262.6981,"l":261.9,"n":7390,"o":262.415,"t":"2026-10-12T14:30:00Z","v":122560,"vw":262.318103},{"c":262.395,"h":262.61,"l":262.22,"n":6672,"o":262.34,"t":"2026-10-12T14:45:00Z","v":96392,"vw":262.396614},{"c":263.055,"h":263.12,"l":262.3,"n":7029,"o":262.4291,"t":"2026-10-12T15:00:00Z","v":106186,"vw":262.710306},{"c":262.91,"h":263.04,"l":262.58,"n":6778,"o":263.04,"t":"2026-10-12T15:15:00Z","v":97640,"vw":262.797507},{"c":262.575,"h":263,"l":262.56,"n":6912,"o":262.89,"t":"2026-10-12T15:30:00Z","v":112324,"vw":262.775533},{"c":262.695,"h":262.8,"l":262.32,"n":6555,"o":262.56,"t":"2026-10-12T15:45:00Z","v":92860,"vw":262.637387},{"c":262.9,"h":263.19,"l":262.74,"n":6558,"o":262.76,"t":"2026-10-12T16:00:00Z","v":80322,"vw":262.947624},{"c":263.2,"h":263.28,"l":262.905,"n":4651,"o":262.905,"t":"2026-10-12T16:15:00Z","v":85650,"vw":263.135519},{"c":262.865,"h":263.24,"l":262.845,"n":2287,"o":263.18,"t":"2026-10-12T16:30:00Z","v":66479,"vw":262.989218},{"c":263.1,"h":263.15,"l":262.85,"n":2455,"o":262.865,"t":"2026-10-12T16:45:00Z","v":73108,"vw":262.976602},{"c":263.28,"h":263.316,"l":263.11,"n":2173,"o":263.11,"t":"2026-10-12T17:00:00Z","v":70147,"vw":263.216912},{"c":263.135,"h":263.28,"l":262.96,"n":2117,"o":263.28,"t":"2026-10-12T17:15:00Z","v":71083,"vw":263.114468},{"c":263.15,"h":263.29,"l":262.93,"n":2517,"o":263.135,"t":"2026-10-12T17:30:00Z","v":96017,"vw":263.112366},{"c":263.15,"h":263.3,"l":262.945,"n":2448,"o":263.19,"t":"2026-10-12T17:45:00Z","v":60515,"vw":263.16225},{"c":263.005,"h":263.195,"l":262.84,"n":2566,"o":263.1601,"t":"2026-10-12T18:00:00Z","v":104246,"vw":263.040919},{"c":262.955,"h":263.1,"l":262.8101,"n":2327,"o":263.005,"t":"2026-10-12T18:15:00Z","v":95019,"vw":262.977434},{"c":263.31,"h":263.46,"l":262.795,"n":3078,"o":262.96,"t":"2026-10-12T18:30:00Z","v":146063,"vw":263.183707},{"c":263.73,"h":263.76,"l":263.22,"n":2734,"o":263.315,"t":"2026-10-12T18:45:00Z","v":122521,"vw":263.502092},{"c":263.34,"h":263.94,"l":263.32,"n":2840,"o":263.74,"t":"2026-10-12T19:00:00Z","v":123084,"vw":263.629887},{"c":263.005,"h":263.386,"l":262.96,"n":3433,"o":263.335,"t":"2026-10-12T19:15:00Z","v":144547,"vw":263.188301},{"c":263.09,"h":263.3,"l":262.73,"n":4892,"o":263.03,"t":"2026-10-12T19:30:00Z","v":260716,"vw":263.05037},{"c":264.12,"h":264.39,"l":263.1,"n":13668,"o":263.1,"t":"2026-10-12T19:45:00Z","v":782731,"vw":263.755693},{"c":264.1,"h":264.16,"l":263.73,"n":158,"o":264.13,"t":"2026-10-12T20:00:00Z","v":1228362,"vw":263.73423},{"c":264.39,"h":264.4,"l":264.39,"n":18,"o":264.4,"t":"2026-10-12T20:15:00Z","v":1093,"vw":264.391011},{"c":264.586,"h":264.586,"l":264.586,"n":2,"o":264.586,"t":"2026-10-12T20:30:00Z","v":101,"vw":264.586},{"c":264.5,"h":264.5,"l":264.5,"n":33,"o":264.5,"t":"2026-10-12T20:45:00Z","v":168,"vw":264.5},{"c":264.11,"h":264.11,"l":264.1,"n":5,"o":264.1,"t":"2026-10-12T23:00:00Z","v":675,"vw":264.107745},{"c":264.3,"h":264.3,"l":264.3,"n":3,"o":264.3,"t":"2026-10-12T23:45:00Z","v":177,"vw":264.3},{"c":267.02,"h":267.53,"l":265.0016,"n":445,"o":265.59,"t":"2026-10-13T08:00:00Z","v":5007,"vw":266.137623},{"c":266.06,"h":266.06,"l":266.06,"n":7,"o":266.06,"t":"2026-10-13T09:30:00Z","v":192,"vw":266.06},{"c":266.99,"h":267.01,"l":266.35,"n":23,"o":266.35,"t":"2026-10-13T09:45:00Z","v":1221,"vw":266.858803},{"c":265.85,"h":266.9,"l":265.85,"n":56,"o":266.9,"t":"2026-10-13T10:00:00Z","v":1663,"vw":266.547234},{"c":261.9,"h":266.55,"l":260,"n":499,"o":266.55,"t":"2026-10-13T10:15:00Z","v":9283,"vw":262.355571},{"c":259.1,"h":263.08,"l":259.1,"n":327,"o":262.99,"t":"2026-10-13T10:30:00Z","v":8644,"vw":261.926456},{"c":256,"h":261,"l":255,"n":568,"o":259.99,"t":"2026-10-13T10:45:00Z","v":16088,"vw":257.975128},{"c":256.99,"h":257,"l":254.99,"n":704,"o":256.99,"t":"2026-10-13T11:00:00Z","v":22182,"vw":256.065588},{"c":257.65,"h":258.2017,"l":256.56,"n":602,"o":256.8,"t":"2026-10-13T11:15:00Z","v":22257,"vw":257.367592},{"c":257.7692,"h":257.7692,"l":256,"n":913,"o":257.5,"t":"2026-10-13T11:30:00Z","v":28261,"vw":256.947471},{"c":258.4,"h":258.5,"l":257.8111,"n":480,"o":257.87,"t":"2026-10-13T11:45:00Z","v":8291,"vw":258.210341},{"c":258.5,"h":259.46,"l":257.6489,"n":311,"o":258.704,"t":"2026-10-13T12:00:00Z","v":9686,"vw":258.372718},{"c":258.5,"h":258.98,"l":257.6842,"n":361,"o":258.98,"t":"2026-10-13T12:15:00Z","v":6244,"vw":258.372419},{"c":257.75,"h":259.0927,"l":257.57,"n":541,"o":258.769,"t":"2026-10-13T12:30:00Z","v":15348,"vw":258.262051},{"c":257.8944,"h":258.74,"l":257.85,"n":387,"o":257.9496,"t":"2026-10-13T12:45:00Z","v":40724,"vw":258.033176},{"c":258,"h":258.5,"l":258,"n":219,"o":258,"t":"2026-10-13T13:00:00Z","v":9390,"vw":258.450296},{"c":254.74,"h":258.1,"l":254.71,"n":1530,"o":257.83,"t":"2026-10-13T13:15:00Z","v":68657,"vw":256.625926},{"c":253.5025,"h":256.1822,"l":252.27,"n":15311,"o":254.56,"t":"2026-10-13T13:30:00Z","v":903688,"vw":253.625852},{"c":251.97,"h":254.14,"l":251.59,"n":11889,"o":253.61,"t":"2026-10-13T13:45:00Z","v":618249,"vw":252.606786},{"c":250.88,"h":252.055,"l":249.795,"n":14017,"o":251.97,"t":"2026-10-13T14:00:00Z","v":621867,"vw":250.515826},{"c":251.78,"h":252.27,"l":250.765,"n":11351,"o":250.79,"t":"2026-10-13T14:15:00Z","v":346582,"vw":251.312411},{"c":250.3326,"h":252.0173,"l":250.2,"n":11977,"o":251.7801,"t":"2026-10-13T14:30:00Z","v":322560,"vw":250.983843},{"c":249.42,"h":251.17,"l":249.24,"n":11983,"o":250.34,"t":"2026-10-13T14:45:00Z","v":382212,"vw":250.214056},{"c":248.93,"h":249.85,"l":248.93,"n":11565,"o":249.48,"t":"2026-10-13T15:00:00Z","v":386476,"vw":249.45538},{"c":248.86,"h":249.515,"l":248.58,"n":11726,"o":248.93,"t":"2026-10-13T15:15:00Z","v":390957,"vw":248.928815},{"c":249.32,"h":249.56,"l":248.2641,"n":11427,"o":248.8,"t":"2026-10-13T15:30:00Z","v":322640,"vw":248.796609},{"c":248.2697,"h":249.26,"l":248.21,"n":9457,"o":249.24,"t":"2026-10-13T15:45:00Z","v":188952,"vw":248.635548},{"c":246.51,"h":248.41,"l":246.41,"n":13783,"o":248.32,"t":"2026-10-13T16:00:00Z","v":458273,"vw":247.270955},{"c":245.97,"h":246.6599,"l":245.6,"n":9264,"o":246.5699,"t":"2026-10-13T16:15:00Z","v":420170,"vw":245.99571},{"c":246.1199,"h":246.18,"l":245.17,"n":8482,"o":245.9308,"t":"2026-10-13T16:30:00Z","v":369790,"vw":245.725197},{"c":245.56,"h":246.21,"l":245.21,"n":7071,"o":246.1199,"t":"2026-10-13T16:45:00Z","v":328743,"vw":245.637571},{"c":247.32,"h":247.48,"l":245.35,"n":7179,"o":245.6,"t":"2026-10-13T17:00:00Z","v":458546,"vw":246.530606},{"c":247.655,"h":247.75,"l":246.61,"n":5648,"o":247.275,"t":"2026-10-13T17:15:00Z","v":305177,"vw":247.159378},{"c":247.99,"h":248.32,"l":247.22,"n":6644,"o":247.655,"t":"2026-10-13T17:30:00Z","v":473340,"vw":247.794608},{"c":247.76,"h":248.07,"l":247.08,"n":6723,"o":247.89,"t":"2026-10-13T17:45:00Z","v":387707,"vw":247.591551},{"c":247.58,"h":247.86,"l":246.9,"n":6654,"o":247.79,"t":"2026-10-13T18:00:00Z","v":387981,"vw":247.370069},{"c":248.5,"h":248.55,"l":247.25,"n":6685,"o":247.62,"t":"2026-10-13T18:15:00Z","v":411970,"vw":247.91362},{"c":248.245,"h":248.92,"l":247.81,"n":6528,"o":248.57,"t":"2026-10-13T18:30:00Z","v":947937,"vw":248.405685},{"c":248.215,"h":248.63,"l":247.5,"n":6707,"o":248.32,"t":"2026-10-13T18:45:00Z","v":327622,"vw":248.131969},{"c":248.77,"h":248.8,"l":247.6,"n":7232,"o":248.28,"t":"2026-10-13T19:00:00Z","v":424463,"vw":248.285677},{"c":249.165,"h":249.565,"l":248.74,"n":8283,"o":248.77,"t":"2026-10-13T19:15:00Z","v":459343,"vw":249.277542},{"c":249.47,"h":249.7115,"l":248.25,"n":12062,"o":249.2,"t":"2026-10-13T19:30:00Z","v":714821,"vw":249.205987},{"c":248.63,"h":249.5,"l":248.35,"n":30794,"o":249.48,"t":"2026-10-13T19:45:00Z","v":1902218,"vw":248.854319},{"c":248.7717,"h":249.5007,"l":247,"n":263,"o":248.69,"t":"2026-10-13T20:00:00Z","v":3082712,"vw":248.284016},{"c":249.15,"h":249.15,"l":248.75,"n":72,"o":248.75,"t":"2026-10-13T20:15:00Z","v":3073,"vw":248.888039},{"c":249,"h":249.25,"l":249,"n":26,"o":249,"t":"2026-10-13T20:30:00Z","v":751,"vw":249.1353},{"c":248.969,"h":249.1,"l":248.969,"n":38,"o":249.1,"t":"2026-10-13T20:45:00Z","v":761,"vw":249.016351},{"c":248.97,"h":249.0851,"l":248.97,"n":63,"o":249,"t":"2026-10-13T21:00:00Z","v":1900,"vw":249.011277},{"c":249,"h":249,"l":249,"n":22,"o":249,"t":"2026-10-13T21:15:00Z","v":241,"vw":249},{"c":248.96,"h":249.0268,"l":248.96,"n":18,"o":249.0268,"t":"2026-10-13T21:30:00Z","v":749,"vw":248.990122},{"c":248.8046,"h":248.98,"l":248.8,"n":79,"o":248.95,"t":"2026-10-13T21:45:00Z","v":2570,"vw":248.899931},{"c":249.1487,"h":249.3444,"l":248.85,"n":76,"o":248.8845,"t":"2026-10-13T22:00:00Z","v":4735,"vw":249.050053},{"c":249.52,"h":249.5842,"l":249.28,"n":117,"o":249.28,"t":"2026-10-13T22:15:00Z","v":6720,"vw":249.392667},{"c":249.4153,"h":249.89,"l":249.4,"n":254,"o":249.6,"t":"2026-10-13T22:30:00Z","v":10215,"vw":249.516382},{"c":249.538,"h":249.54,"l":249.5,"n":27,"o":249.512,"t":"2026-10-13T22:45:00Z","v":1137,"vw":249.530411},{"c":249.39,"h":249.5,"l":249.39,"n":39,"o":249.5,"t":"2026-10-13T23:00:00Z","v":801,"vw":249.417967},{"c":249.32,"h":249.36,"l":249.32,"n":19,"o":249.36,"t":"2026-10-13T23:15:00Z","v":517,"vw":249.34},{"c":249.2,"h":249.22,"l":249.2,"n":11,"o":249.2,"t":"2026-10-13T23:30:00Z","v":556,"vw":249.20813},{"c":249,"h":249.2,"l":249,"n":60,"o":249.2,"t":"2026-10-13T23:45:00Z","v":2592,"vw":249.053612},{"c":249.11,"h":249.56,"l":249.11,"n":285,"o":249.56,"t":"2026-10-14T08:00:00Z","v":3054,"vw":249.382778},{"c":249.7,"h":249.7,"l":249.7,"n":1,"o":249.7,"t":"2026-10-14T08:15:00Z","v":131,"vw":249.7},{"c":249.55,"h":249.55,"l":249.55,"n":13,"o":249.55,"t":"2026-10-14T08:30:00Z","v":543,"vw":249.55},{"c":249.89,"h":250.01,"l":249.78,"n":37,"o":249.78,"t":"2026-10-14T08:45:00Z","v":1967,"vw":249.892596},{"c":250,"h":250,"l":250,"n":7,"o":250,"t":"2026-10-14T09:00:00Z","v":200,"vw":250},{"c":250,"h":250.17,"l":250,"n":47,"o":250.17,"t":"2026-10-14T09:30:00Z","v":1708,"vw":250.085472},{"c":250.7,"h":250.7,"l":250.7,"n":4,"o":250.7,"t":"2026-10-14T09:45:00Z","v":555,"vw":250.7},{"c":250.69,"h":250.69,"l":249.98,"n":26,"o":250,"t":"2026-10-14T10:00:00Z","v":1208,"vw":250.069937},{"c":249.9,"h":250.14,"l":249.9,"n":52,"o":250.14,"t":"2026-10-14T10:45:00Z","v":3952,"vw":250.007064},{"c":249.48,"h":250.01,"l":249.48,"n":175,"o":250,"t":"2026-10-14T11:00:00Z","v":7133,"vw":249.695045},{"c":249.6,"h":249.93,"l":249.59,"n":35,"o":249.93,"t":"2026-10-14T11:15:00Z","v":1444,"vw":249.710432},{"c":250,"h":250,"l":249.6617,"n":68,"o":249.7,"t":"2026-10-14T11:30:00Z","v":1681,"vw":249.827533},{"c":249.9,"h":249.99,"l":249.9,"n":21,"o":249.99,"t":"2026-10-14T11:45:00Z","v":758,"vw":249.929325},{"c":250,"h":250,"l":249.6,"n":115,"o":249.65,"t":"2026-10-14T12:00:00Z","v":3647,"vw":249.819961},{"c":250.55,"h":250.55,"l":250.08,"n":74,"o":250.1,"t":"2026-10-14T12:15:00Z","v":2898,"vw":250.277452},{"c":249.662,"h":250.25,"l":249.6,"n":153,"o":250.08,"t":"2026-10-14T12:30:00Z","v":5279,"vw":249.972352},{"c":250,"h":250,"l":249.6,"n":49,"o":249.6,"t":"2026-10-14T12:45:00Z","v":1316,"vw":249.781805},{"c":250.01,"h":250.4,"l":250,"n":192,"o":250,"t":"2026-10-14T13:00:00Z","v":6413,"vw":250.244889},{"c":248.6,"h":250.3,"l":248.6,"n":446,"o":250.29,"t":"2026-10-14T13:15:00Z","v":7465,"vw":249.634073},{"c":250.66,"h":251.555,"l":248.5,"n":10615,"o":249.095,"t":"2026-10-14T13:30:00Z","v":747556,"vw":249.911536},{"c":248.9085,"h":251.54,"l":248.78,"n":6797,"o":250.585,"t":"2026-10-14T13:45:00Z","v":342508,"vw":250.470472},{"c":251.075,"h":251.7728,"l":248.79,"n":7552,"o":248.88,"t":"2026-10-14T14:00:00Z","v":433083,"vw":250.862591},{"c":251.71,"h":252.03,"l":250.93,"n":9049,"o":251.0775,"t":"2026-10-14T14:15:00Z","v":298875,"vw":251.455036},{"c":251.4725,"h":252.14,"l":251.18,"n":8882,"o":251.69,"t":"2026-10-14T14:30:00Z","v":216884,"vw":251.61164},{"c":251.44,"h":252.08,"l":251.3,"n":8739,"o":251.47,"t":"2026-10-14T14:45:00Z","v":180884,"vw":251.610961},{"c":252.01,"h":252.3,"l":251.31,"n":9310,"o":251.385,"t":"2026-10-14T15:00:00Z","v":270346,"vw":251.815527},{"c":252.22,"h":252.335,"l":251.92,"n":8556,"o":252.0438,"t":"2026-10-14T15:15:00Z","v":231698,"vw":252.16859},{"c":252.345,"h":252.88,"l":252.17,"n":9164,"o":252.22,"t":"2026-10-14T15:30:00Z","v":277039,"vw":252.507364},{"c":251.48,"h":252.43,"l":251.3952,"n":9735,"o":252.33,"t":"2026-10-14T15:45:00Z","v":300758,"vw":252.052094},{"c":251.735,"h":251.97,"l":251.47,"n":7853,"o":251.485,"t":"2026-10-14T16:00:00Z","v":209088,"vw":251.673388},{"c":252.65,"h":252.65,"l":251.665,"n":4529,"o":251.735,"t":"2026-10-14T16:15:00Z","v":182910,"vw":252.11402},{"c":252.16,"h":252.89,"l":251.9601,"n":4609,"o":252.685,"t":"2026-10-14T16:30:00Z","v":188500,"vw":252.338963},{"c":252.56,"h":252.7,"l":251.94,"n":3273,"o":252.15,"t":"2026-10-14T16:45:00Z","v":105687,"vw":252.347338},{"c":252.74,"h":252.74,"l":252.38,"n":3451,"o":252.5425,"t":"2026-10-14T17:00:00Z","v":116770,"vw":252.548478},{"c":253.06,"h":253.27,"l":252.58,"n":4406,"o":252.75,"t":"2026-10-14T17:15:00Z","v":176855,"vw":252.93963},{"c":252.875,"h":253.435,"l":252.825,"n":3553,"o":253.0921,"t":"2026-10-14T17:30:00Z","v":164642,"vw":253.164459},{"c":253.18,"h":253.21,"l":252.71,"n":3863,"o":252.875,"t":"2026-10-14T17:45:00Z","v":204191,"vw":252.98354},{"c":253.19,"h":253.355,"l":252.78,"n":3930,"o":253.17,"t":"2026-10-14T18:00:00Z","v":188554,"vw":253.097348},{"c":253.51,"h":253.6,"l":253.195,"n":3617,"o":253.2,"t":"2026-10-14T18:15:00Z","v":146954,"vw":253.452216},{"c":253.53,"h":253.61,"l":253.2225,"n":3755,"o":253.5,"t":"2026-10-14T18:30:00Z","v":151929,"vw":253.42733},{"c":253.58,"h":253.68,"l":253.38,"n":3847,"o":253.53,"t":"2026-10-14T18:45:00Z","v":163196,"vw":253.500398},{"c":253.58,"h":253.82,"l":253.47,"n":4221,"o":253.58,"t":"2026-10-14T19:00:00Z","v":169053,"vw":253.650848},{"c":253.195,"h":253.69,"l":253.12,"n":5048,"o":253.6,"t":"2026-10-14T19:15:00Z","v":220499,"vw":253.394754},{"c":252.64,"h":253.51,"l":252.495,"n":8908,"o":253.195,"t":"2026-10-14T19:30:00Z","v":441610,"vw":252.939385},{"c":253.94,"h":253.94,"l":252.52,"n":19498,"o":252.63,"t":"2026-10-14T19:45:00Z","v":1115236,"vw":253.428176},{"c":253.53,"h":253.91,"l":253.53,"n":230,"o":253.91,"t":"2026-10-14T20:00:00Z","v":2237085,"vw":253.909922},{"c":253.75,"h":253.75,"l":252.85,"n":27,"o":252.85,"t":"2026-10-14T20:15:00Z","v":604,"vw":253.543668},{"c":253.8963,"h":253.8963,"l":253.83,"n":15,"o":253.87,"t":"2026-10-14T20:30:00Z","v":3030,"vw":253.860307},{"c":253.9,"h":253.9,"l":253.8,"n":19,"o":253.9,"t":"2026-10-14T21:45:00Z","v":962,"vw":253.866368},{"c":253.6,"h":253.95,"l":253.6,"n":97,"o":253.95,"t":"2026-10-14T22:00:00Z","v":2717,"vw":253.922441},{"c":253.81,"h":254.07,"l":253.81,"n":59,"o":254.07,"t":"2026-10-14T22:15:00Z","v":1945,"vw":253.963333},{"c":254.01,"h":254.01,"l":253.6,"n":17,"o":253.6,"t":"2026-10-14T22:30:00Z","v":473,"vw":253.805},{"c":254.2,"h":254.2,"l":254.2,"n":13,"o":254.2,"t":"2026-10-14T23:00:00Z","v":289,"vw":254.2},{"c":254.7431,"h":254.7431,"l":254.68,"n":14,"o":254.68,"t":"2026-10-14T23:15:00Z","v":651,"vw":254.692671},{"c":255,"h":255,"l":254.95,"n":36,"o":255,"t":"2026-10-14T23:30:00Z","v":571,"vw":254.983333},{"c":256,"h":256.01,"l":255.0301,"n":62,"o":255.0301,"t":"2026-10-14T23:45:00Z","v":1203,"vw":255.355067},{"c":257.76,"h":258.3872,"l":255.2501,"n":716,"o":258.0712,"t":"2026-10-15T08:00:00Z","v":8622,"vw":257.715953},{"c":258.8,"h":258.84,"l":258.8,"n":35,"o":258.82,"t":"2026-10-15T08:30:00Z","v":1239,"vw":258.819581},{"c":257.92,"h":258,"l":257.67,"n":16,"o":258,"t":"2026-10-15T09:15:00Z","v":714,"vw":257.852334},{"c":257.72,"h":258,"l":257.72,"n":26,"o":258,"t":"2026-10-15T09:45:00Z","v":653,"vw":257.826464},{"c":257.69,"h":257.7,"l":257.69,"n":3,"o":257.7,"t":"2026-10-15T10:00:00Z","v":309,"vw":257.693333},{"c":256.95,"h":256.95,"l":256.95,"n":15,"o":256.95,"t":"2026-10-15T10:30:00Z","v":597,"vw":256.95},{"c":258,"h":258,"l":258,"n":20,"o":258,"t":"2026-10-15T10:45:00Z","v":484,"vw":258},{"c":258.71,"h":259.21,"l":257.35,"n":212,"o":258,"t":"2026-10-15T11:00:00Z","v":19853,"vw":258.153939},{"c":257.5,"h":258.7,"l":257.2401,"n":54,"o":258.2,"t":"2026-10-15T11:15:00Z","v":5602,"vw":257.861101},{"c":257.84,"h":258,"l":257.2563,"n":50,"o":257.2563,"t":"2026-10-15T11:30:00Z","v":2018,"vw":257.917702},{"c":257.65,"h":257.99,"l":257.53,"n":25,"o":257.53,"t":"2026-10-15T11:45:00Z","v":1964,"vw":257.837224},{"c":257.4,"h":257.74,"l":257.12,"n":147,"o":257.35,"t":"2026-10-15T12:00:00Z","v":5327,"vw":257.402816},{"c":256.59,"h":257.13,"l":256.59,"n":95,"o":257.13,"t":"2026-10-15T12:15:00Z","v":3340,"vw":257.043776},{"c":257.01,"h":257.35,"l":256.03,"n":164,"o":256.5,"t":"2026-10-15T12:30:00Z","v":4532,"vw":256.544621},{"c":257,"h":257.73,"l":256.61,"n":99,"o":256.61,"t":"2026-10-15T12:45:00Z","v":2988,"vw":257.165767},{"c":256.81,"h":257.26,"l":256.81,"n":28,"o":257.24,"t":"2026-10-15T13:00:00Z","v":1400,"vw":256.92},{"c":257.45,"h":257.845,"l":256.29,"n":83,"o":257,"t":"2026-10-15T13:15:00Z","v":4025,"vw":257.318058},{"c":259.8,"h":262.445,"l":257,"n":12810,"o":257.36,"t":"2026-10-15T13:30:00Z","v":1090453,"vw":259.427021},{"c":260.635,"h":261.72,"l":258.82,"n":7666,"o":259.795,"t":"2026-10-15T13:45:00Z","v":425911,"vw":260.317525},{"c":260.215,"h":260.71,"l":259.0718,"n":6372,"o":260.71,"t":"2026-10-15T14:00:00Z","v":231656,"vw":259.804177},{"c":259.435,"h":260.6,"l":259.2,"n":8199,"o":260.215,"t":"2026-10-15T14:15:00Z","v":176853,"vw":259.726881},{"c":259.275,"h":260.31,"l":259.19,"n":8096,"o":259.355,"t":"2026-10-15T14:30:00Z","v":154536,"vw":259.717153},{"c":257.9312,"h":259.275,"l":257.8618,"n":8980,"o":259.26,"t":"2026-10-15T14:45:00Z","v":218284,"vw":258.665338},{"c":258.25,"h":259.0999,"l":257.93,"n":8414,"o":258,"t":"2026-10-15T15:00:00Z","v":221143,"vw":258.669811},{"c":258.62,"h":258.78,"l":257.95,"n":7820,"o":258.255,"t":"2026-10-15T15:15:00Z","v":176962,"vw":258.464456},{"c":259.05,"h":259.43,"l":258.67,"n":7768,"o":258.67,"t":"2026-10-15T15:30:00Z","v":174579,"vw":259.021038},{"c":257.31,"h":259.08,"l":257.16,"n":7985,"o":258.99,"t":"2026-10-15T15:45:00Z","v":201115,"vw":258.07813},{"c":256.87,"h":257.6,"l":256.8,"n":6507,"o":257.16,"t":"2026-10-15T16:00:00Z","v":188127,"vw":257.290301},{"c":257.38,"h":257.38,"l":256.49,"n":3894,"o":256.83,"t":"2026-10-15T16:15:00Z","v":155341,"vw":256.785405},{"c":256.485,"h":257.44,"l":256.215,"n":5023,"o":257.35,"t":"2026-10-15T16:30:00Z","v":328156,"vw":256.815163},{"c":256.07,"h":256.51,"l":255.34,"n":3802,"o":256.45,"t":"2026-10-15T16:45:00Z","v":198976,"vw":255.887957},{"c":255.82,"h":256.1499,"l":255.75,"n":2573,"o":256.04,"t":"2026-10-15T17:00:00Z","v":114973,"vw":255.940462},{"c":255.475,"h":255.84,"l":255.4521,"n":2527,"o":255.805,"t":"2026-10-15T17:15:00Z","v":89905,"vw":255.702961},{"c":254.445,"h":255.5052,"l":254.3,"n":3700,"o":255.5052,"t":"2026-10-15T17:30:00Z","v":177694,"vw":254.739246},{"c":254.14,"h":254.64,"l":254.07,"n":3710,"o":254.44,"t":"2026-10-15T17:45:00Z","v":150766,"vw":254.401553},{"c":253.62,"h":254.4,"l":253.2566,"n":4277,"o":254.1799,"t":"2026-10-15T18:00:00Z","v":193071,"vw":253.784611},{"c":253.415,"h":253.9072,"l":253.415,"n":3838,"o":253.57,"t":"2026-10-15T18:15:00Z","v":172951,"vw":253.671412},{"c":253.255,"h":253.9,"l":253.16,"n":3838,"o":253.44,"t":"2026-10-15T18:30:00Z","v":179503,"vw":253.621767},{"c":252.89,"h":253.51,"l":252.725,"n":4303,"o":253.28,"t":"2026-10-15T18:45:00Z","v":180528,"vw":253.148536},{"c":253.27,"h":253.61,"l":252.62,"n":5385,"o":252.83,"t":"2026-10-15T19:00:00Z","v":604278,"vw":253.058293},{"c":254.09,"h":254.62,"l":253.11,"n":5007,"o":253.275,"t":"2026-10-15T19:15:00Z","v":274466,"vw":254.058935},{"c":253.755,"h":254.08,"l":253.57,"n":6464,"o":254.05,"t":"2026-10-15T19:30:00Z","v":298128,"vw":253.73849},{"c":253.33,"h":254.3,"l":253.21,"n":16186,"o":253.72,"t":"2026-10-15T19:45:00Z","v":908845,"vw":253.739795},{"c":253.41,"h":253.41,"l":253.28,"n":159,"o":253.37,"t":"2026-10-15T20:00:00Z","v":1556915,"vw":253.280832},{"c":253.93,"h":253.93,"l":253.64,"n":31,"o":253.65,"t":"2026-10-15T20:15:00Z","v":854,"vw":253.743916},{"c":253.28,"h":253.28,"l":253.28,"n":4,"o":253.28,"t":"2026-10-15T20:45:00Z","v":159,"vw":253.28},{"c":252.9168,"h":252.9168,"l":252.9168,"n":5,"o":252.9168,"t":"2026-10-15T21:00:00Z","v":251,"vw":252.9168},{"c":253.39,"h":253.39,"l":253.39,"n":5,"o":253.39,"t":"2026-10-15T21:30:00Z","v":280,"vw":253.39},{"c":253.38,"h":253.38,"l":253.38,"n":4,"o":253.38,"t":"2026-10-15T21:45:00Z","v":374,"vw":253.38},{"c":253.49,"h":253.49,"l":253.49,"n":1,"o":253.49,"t":"2026-10-15T22:00:00Z","v":100,"vw":253.49},{"c":253.35,"h":253.36,"l":253.35,"n":15,"o":253.36,"t":"2026-10-15T22:15:00Z","v":729,"vw":253.352475},{"c":253.5155,"h":253.5155,"l":253.5155,"n":3,"o":253.5155,"t":"2026-10-15T22:30:00Z","v":118,"vw":253.5155},{"c":253.9,"h":253.9,"l":253.5,"n":4,"o":253.5,"t":"2026-10-15T22:45:00Z","v":777,"vw":253.762812},{"c":253.44,"h":253.5,"l":253.44,"n":4,"o":253.5,"t":"2026-10-15T23:00:00Z","v":245,"vw":253.475309},{"c":253.7832,"h":253.7832,"l":253.7832,"n":2,"o":253.7832,"t":"2026-10-15T23:15:00Z","v":502,"vw":253.7832},{"c":253.51,"h":253.51,"l":253.51,"n":8,"o":253.51,"t":"2026-10-15T23:30:00Z","v":286,"vw":253.51},{"c":253.8061,"h":253.8061,"l":253.8061,"n":2,"o":253.8061,"t":"2026-10-15T23:45:00Z","v":120,"vw":253.8061},{"c":254.24,"h":254.24,"l":253.66,"n":114,"o":253.66,"t":"2026-10-16T08:00:00Z","v":1083,"vw":253.942238},{"c":254.27,"h":254.27,"l":254.27,"n":7,"o":254.27,"t":"2026-10-16T08:15:00Z","v":201,"vw":254.27},{"c":254.66,"h":254.66,"l":254.66,"n":2,"o":254.66,"t":"2026-10-16T08:30:00Z","v":148,"vw":254.66},{"c":254.53,"h":254.53,"l":254.53,"n":1,"o":254.53,"t":"2026-10-16T09:30:00Z","v":200,"vw":254.53},{"c":254.15,"h":254.15,"l":254.15,"n":3,"o":254.15,"t":"2026-10-16T09:45:00Z","v":201,"vw":254.15},{"c":254.2,"h":254.2,"l":254.2,"n":1,"o":254.2,"t":"2026-10-16T10:00:00Z","v":100,"vw":254.2},{"c":254.4,"h":254.4,"l":254.4,"n":3,"o":254.4,"t":"2026-10-16T10:30:00Z","v":308,"vw":254.4},{"c":254.35,"h":254.35,"l":254.2135,"n":14,"o":254.2135,"t":"2026-10-16T11:00:00Z","v":427,"vw":254.2975},{"c":254.15,"h":254.15,"l":254.15,"n":23,"o":254.15,"t":"2026-10-16T11:15:00Z","v":1231,"vw":254.15},{"c":254.15,"h":254.15,"l":254.15,"n":28,"o":254.15,"t":"2026-10-16T11:30:00Z","v":422,"vw":254.15},{"c":254,"h":255.25,"l":254,"n":22,"o":255.25,"t":"2026-10-16T11:45:00Z","v":1120,"vw":254.860799},{"c":254,"h":254,"l":254,"n":5,"o":254,"t":"2026-10-16T12:30:00Z","v":172,"vw":254},{"c":254.1,"h":254.1,"l":254.1,"n":8,"o":254.1,"t":"2026-10-16T12:45:00Z","v":333,"vw":254.1},{"c":254.11,"h":254.11,"l":254.11,"n":14,"o":254.11,"t":"2026-10-16T13:00:00Z","v":368,"vw":254.11},{"c":255.55,"h":255.55,"l":254.58,"n":64,"o":254.59,"t":"2026-10-16T13:15:00Z","v":3369,"vw":254.860971},{"c":256.1001,"h":257.275,"l":254.13,"n":7102,"o":255.52,"t":"2026-10-16T13:30:00Z","v":972210,"vw":255.545222},{"c":255.42,"h":256.674,"l":255.18,"n":3590,"o":256.425,"t":"2026-10-16T13:45:00Z","v":126148,"vw":255.960831},{"c":256.82,"h":257.475,"l":255.425,"n":4700,"o":255.425,"t":"2026-10-16T14:00:00Z","v":156672,"vw":256.881917},{"c":256.72,"h":257.15,"l":256.24,"n":7289,"o":256.82,"t":"2026-10-16T14:15:00Z","v":123383,"vw":256.643207},{"c":256.265,"h":257.1,"l":256.02,"n":7402,"o":256.715,"t":"2026-10-16T14:30:00Z","v":174375,"vw":256.483156},{"c":256.72,"h":256.72,"l":256,"n":7009,"o":256.2,"t":"2026-10-16T14:45:00Z","v":110134,"vw":256.364732},{"c":256.69,"h":257.335,"l":256.585,"n":8081,"o":256.7,"t":"2026-10-16T15:00:00Z","v":159367,"vw":256.920561},{"c":255.96,"h":256.68,"l":255.84,"n":7943,"o":256.59,"t":"2026-10-16T15:15:00Z","v":166342,"vw":256.306489},{"c":256.88,"h":257.25,"l":255.87,"n":8619,"o":255.96,"t":"2026-10-16T15:30:00Z","v":266734,"vw":256.493909},{"c":256.3,"h":257.55,"l":256.3,"n":7959,"o":256.875,"t":"2026-10-16T15:45:00Z","v":210811,"vw":257.041848},{"c":255.08,"h":256.58,"l":254.98,"n":8443,"o":256.29,"t":"2026-10-16T16:00:00Z","v":326074,"vw":255.886043},{"c":254.21,"h":255.2,"l":254,"n":4091,"o":255.045,"t":"2026-10-16T16:15:00Z","v":207717,"vw":254.540943},{"c":254.73,"h":255.05,"l":254.235,"n":2980,"o":254.235,"t":"2026-10-16T16:30:00Z","v":102612,"vw":254.722241},{"c":254.935,"h":255.1099,"l":254.6601,"n":3211,"o":254.6601,"t":"2026-10-16T16:45:00Z","v":127537,"vw":254.939781},{"c":255.07,"h":255.299,"l":254.85,"n":2733,"o":254.89,"t":"2026-10-16T17:00:00Z","v":110853,"vw":255.099732},{"c":255.095,"h":255.18,"l":254.85,"n":2742,"o":255.05,"t":"2026-10-16T17:15:00Z","v":108887,"vw":255.049192},{"c":255.59,"h":255.59,"l":254.9615,"n":2595,"o":255.065,"t":"2026-10-16T17:30:00Z","v":77657,"vw":255.267244},{"c":255.155,"h":255.68,"l":255.095,"n":2926,"o":255.4902,"t":"2026-10-16T17:45:00Z","v":76952,"vw":255.432064},{"c":255.325,"h":255.415,"l":255.04,"n":2431,"o":255.24,"t":"2026-10-16T18:00:00Z","v":75770,"vw":255.239412},{"c":255.32,"h":255.4199,"l":255.11,"n":2430,"o":255.29,"t":"2026-10-16T18:15:00Z","v":73544,"vw":255.290941},{"c":255.35,"h":255.41,"l":255.215,"n":2543,"o":255.305,"t":"2026-10-16T18:30:00Z","v":79616,"vw":255.323959},{"c":255.49,"h":255.6,"l":255.31,"n":2597,"o":255.35,"t":"2026-10-16T18:45:00Z","v":82321,"vw":255.442893},{"c":255.345,"h":255.61,"l":255.22,"n":3256,"o":255.4934,"t":"2026-10-16T19:00:00Z","v":112537,"vw":255.420843},{"c":255.23,"h":255.48,"l":255.08,"n":3299,"o":255.345,"t":"2026-10-16T19:15:00Z","v":116615,"vw":255.261234},{"c":255.62,"h":255.74,"l":255.15,"n":4108,"o":255.24,"t":"2026-10-16T19:30:00Z","v":128309,"vw":255.442219},{"c":255.58,"h":255.8194,"l":255.25,"n":11614,"o":255.67,"t":"2026-10-16T19:45:00Z","v":509426,"vw":255.515944},{"c":255.61,"h":255.61,"l":255,"n":262,"o":255.56,"t":"2026-10-16T20:00:00Z","v":1599014,"vw":255.559534},{"c":255.35,"h":255.35,"l":255.31,"n":5,"o":255.31,"t":"2026-10-16T20:15:00Z","v":204,"vw":255.33},{"c":255.88,"h":255.88,"l":255.84,"n":27,"o":255.84,"t":"2026-10-16T20:30:00Z","v":549,"vw":255.863834},{"c":255.56,"h":255.56,"l":255.56,"n":4,"o":255.56,"t":"2026-10-16T21:00:00Z","v":302,"vw":255.56},{"c":255.5,"h":255.5,"l":255.5,"n":1,"o":255.5,"t":"2026-10-16T21:45:00Z","v":100,"vw":255.5}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.39948742746615085,"strike":267.0551257253385,"iv":0.24053056092843328,"gamma":0.020552417794970985,"theta":-0.10871972920696325,"vega":0.06177930367504836,"rho":0.004526170986316785,"breakevenPct":4.678909257457793},{"delta":0.15,"premium":0.6479841897233202,"strike":264.7529644268775,"iv":0.237998814229249,"gamma":0.027600395256916998,"theta":-0.14370711462450594,"vega":0.08213083003952569,"rho":0.00683184982041069,"breakevenPct":3.8751266601177337},{"delta":0.2,"premium":0.9345454545454546,"strike":263.1060606060606,"iv":0.23865757575757576,"gamma":0.03293636363636364,"theta":-0.1730878787878788,"vega":0.09833636363636364,"rho":0.00914972071203907,"breakevenPct":3.3427029591413233},{"delta":0.25,"premium":1.2507790821771612,"strike":261.6568836712914,"iv":0.23869765208110993,"gamma":0.03729445037353255,"theta":-0.19654674493062968,"vega":0.11134845250800428,"rho":0.011478261717639954,"breakevenPct":2.899280921122715},{"delta":0.3,"premium":1.584290288153682,"strike":260.3228388473853,"iv":0.23837748132337247,"gamma":0.04108313767342583,"theta":-0.21655741728922093,"vega":0.12250106723585913,"rho":0.01381301570099698,"breakevenPct":2.5076826362187767},{"delta":0.35,"premium":1.9610937499999999,"strike":259.12913602941177,"iv":0.2374639705882353,"gamma":0.043706893382352945,"theta":-0.22941194852941177,"vega":0.12979816176470588,"rho":0.01615276106620152,"breakevenPct":2.187956860826526},{"delta":0.4,"premium":2.3517187500000003,"strike":257.98023897058823,"iv":0.2363610294117647,"gamma":0.04595873161764706,"theta":-0.23998180147058826,"vega":0.13586433823529412,"rho":0.018494099986032846,"breakevenPct":1.8911771900541008},{"delta":0.45,"premium":2.7601292743953296,"strike":256.8932443703086,"iv":0.2331817347789825,"gamma":0.04762810675562969,"theta":-0.24328356964136783,"vega":0.1388854045037531,"rho":0.02083749773917271,"breakevenPct":1.625586553700158},{"delta":0.5,"premium":3.181313594662219,"strike":255.85070892410343,"iv":0.22851117597998333,"gamma":0.048879149291075896,"theta":-0.2413653044203503,"vega":0.13971943286071725,"rho":0.023182374173279875,"breakevenPct":1.382396289145056},{"delta":0.55,"premium":3.6900717703349297,"strike":254.7799043062201,"iv":0.22740277511961726,"gamma":0.04913406698564592,"theta":-0.24133186602870815,"vega":0.13963406698564593,"rho":0.025519970173868357,"breakevenPct":1.1624172510978477},{"delta":0.6,"premium":4.587200956937799,"strike":253.58373205741626,"iv":0.24209177033492824,"gamma":0.04497138755980861,"theta":-0.24965722488038278,"vega":0.13547138755980861,"rho":0.0278252790345044,"breakevenPct":1.0453749566943422},{"delta":0.65,"premium":5.468796468401488,"strike":252.39079925650557,"iv":0.2548889405204461,"gamma":0.04099907063197026,"theta":-0.2553261152416357,"vega":0.1308263940520446,"rho":0.030131506938820968,"breakevenPct":0.9235208316661614},{"delta":0.7,"premium":6.20067379182156,"strike":251.22908921933086,"iv":0.24945213754646842,"gamma":0.03886152416356878,"theta":-0.23539117100371748,"vega":0.12153271375464685,"rho":0.03244659285988806,"breakevenPct":0.7552888497661124},{"delta":0.75,"premium":6.932551115241635,"strike":250.06737918215615,"iv":0.2440153345724907,"gamma":0.03672397769516729,"theta":-0.21545622676579926,"vega":0.11223903345724906,"rho":0.03476167878095515,"breakevenPct":0.587056867866063},{"delta":0.8,"premium":7.792550626808101,"strike":248.86451301832207,"iv":0.234752362584378,"gamma":0.032921022179363546,"theta":-0.1852769527483124,"vega":0.097302025072324,"rho":0.0370597138257287,"breakevenPct":0.4528624834169022},{"delta":0.85,"premium":8.660438765670202,"strike":247.65911282545807,"iv":0.22525380906460946,"gamma":0.029015525554484094,"theta":-0.15446692381870786,"vega":0.08201755062680811,"rho":0.03935669902886209,"breakevenPct":0.3207638321441233},{"delta":0.9,"premium":15.228173380625536,"strike":240.9095823984867,"iv":0.31125638132298183,"gamma":0.01616098100655628,"theta":-0.1399281974438137,"vega":0.05918743361744565,"rho":0.040640279648283935,"breakevenPct":0.2496108724509706}],"put":[{"delta":0.1,"premium":0.4499234135667397,"strike":244.11378555798686,"iv":0.2625190371991247,"gamma":0.01876039387308534,"theta":-0.11271684901531731,"vega":0.06161400437636762,"rho":-0.005045727167506449,"breakevenPct":4.632539278113449},{"delta":0.15,"premium":0.7140520446096654,"strike":246.57063197026022,"iv":0.2551635687732342,"gamma":0.02574907063197026,"theta":-0.14487063197026023,"vega":0.081953531598513,"rho":-0.007581483358062822,"breakevenPct":3.774332710117197},{"delta":0.2,"premium":1.0036340206185568,"strike":248.4664948453608,"iv":0.24840979381443298,"gamma":0.031631443298969074,"theta":-0.16836443298969073,"vega":0.09815979381443299,"rho":-0.010117041947593105,"breakevenPct":3.145651340609676},{"delta":0.25,"premium":1.3125727181544633,"strike":250.06018054162487,"iv":0.24422537612838516,"gamma":0.036761283851554666,"theta":-0.18895235707121363,"vega":0.11235255767301906,"rho":-0.01264984261308099,"breakevenPct":2.642814941890245},{"delta":0.3,"premium":1.6786710130391174,"strike":251.31394182547643,"iv":0.24267071213640923,"gamma":0.04012136409227683,"theta":-0.2025431293881645,"vega":0.12178084252758276,"rho":-0.01518508276385852,"breakevenPct":2.295393028400268},{"delta":0.35,"premium":2.0475796460176987,"strike":252.55973451327435,"iv":0.24103752212389382,"gamma":0.043409911504424775,"theta":-0.21556486725663718,"vega":0.13093415929203542,"rho":-0.017720352741906666,"breakevenPct":1.9521898758291072},{"delta":0.4,"premium":2.465721238938053,"strike":253.66592920353983,"iv":0.23802867256637167,"gamma":0.04544530973451327,"theta":-0.2186179646017699,"vega":0.13527044247787612,"rho":-0.020256145249547473,"breakevenPct":1.6828931645394256},{"delta":0.45,"premium":2.8838628318584076,"strike":254.77212389380531,"iv":0.23501982300884955,"gamma":0.04748070796460177,"theta":-0.22167106194690264,"vega":0.13960672566371682,"rho":-0.022791937757188276,"breakevenPct":1.4135964532497443},{"delta":0.5,"premium":3.4122194304857625,"strike":255.83123953098828,"iv":0.23433350083752094,"gamma":0.04766725293132328,"theta":-0.2199392797319933,"vega":0.13976850921273032,"rho":-0.025330659980719282,"breakevenPct":1.20586297436301},{"delta":0.55,"premium":3.9691708542713573,"strike":256.8781407035176,"iv":0.2342497487437186,"gamma":0.047374120603015074,"theta":-0.21696608040201004,"vega":0.13884723618090453,"rho":-0.027870142306861606,"breakevenPct":1.0141018202558814},{"delta":0.6,"premium":4.615129749768304,"strike":257.9703429101019,"iv":0.23502780352177943,"gamma":0.046202873030583874,"theta":-0.21123030583873958,"vega":0.13583540315106582,"rho":-0.030418455405326603,"breakevenPct":0.8394469039790082},{"delta":0.65,"premium":5.3913113994439295,"strike":259.12882298424466,"iv":0.23706672845227061,"gamma":0.043746895273401296,"theta":-0.20145273401297498,"vega":0.12976496756255793,"rho":-0.03297968840221445,"breakevenPct":0.6898193405867941},{"delta":0.7,"premium":6.289267834793491,"strike":260.3879849812265,"iv":0.2409279098873592,"gamma":0.04067396745932416,"theta":-0.19098060075093867,"vega":0.12254618272841053,"rho":-0.03555696143960505,"breakevenPct":0.548447300808984},{"delta":0.75,"premium":7.556476846057572,"strike":261.9524405506884,"iv":0.25031464330413017,"gamma":0.03573028785982478,"theta":-0.17840237797246555,"vega":0.1118453066332916,"rho":-0.03818287201916534,"breakevenPct":0.4321081390877535},{"delta":0.8,"premium":8.750000000000002,"strike":263.46153846153845,"iv":0.2496,"gamma":0.031269230769230764,"theta":-0.15238461538461534,"vega":0.09798461538461536,"rho":-0.040794319633319906,"breakevenPct":0.3085955140749642},{"delta":0.85,"premium":9.903846153846153,"strike":264.9408284023669,"iv":0.24344615384615384,"gamma":0.027068047337278106,"theta":-0.1191301775147929,"vega":0.08242248520710059,"rho":-0.04339797949687138,"breakevenPct":0.18122025498210523},{"delta":0.9,"premium":24.512613636363625,"strike":279.42045454545456,"iv":0.487967727272727,"gamma":0.010231818181818186,"theta":-0.1902095454545453,"vega":0.062088636363636346,"rho":-0.0484367424662982,"breakevenPct":0.2317648105319332}]},"raw":{"call":[{"delta":0.1,"premium":0.39948742746615085,"strike":267.0551257253385,"iv":0.24053056092843328,"gamma":0.020552417794970985,"theta":-0.10871972920696325,"vega":0.06177930367504836,"rho":0.004526170986316785,"breakevenPct":4.678909257457793},{"delta":0.15,"premium":0.6479841897233202,"strike":264.7529644268775,"iv":0.237998814229249,"gamma":0.027600395256916998,"theta":-0.14370711462450594,"vega":0.08213083003952569,"rho":0.00683184982041069,"breakevenPct":3.8751266601177337},{"delta":0.2,"premium":0.9345454545454546,"strike":263.1060606060606,"iv":0.23865757575757576,"gamma":0.03293636363636364,"theta":-0.1730878787878788,"vega":0.09833636363636364,"rho":0.00914972071203907,"breakevenPct":3.3427029591413233},{"delta":0.25,"premium":1.2507790821771612,"strike":261.6568836712914,"iv":0.23869765208110993,"gamma":0.03729445037353255,"theta":-0.19654674493062968,"vega":0.11134845250800428,"rho":0.011478261717639954,"breakevenPct":2.899280921122715},{"delta":0.3,"premium":1.584290288153682,"strike":260.3228388473853,"iv":0.23837748132337247,"gamma":0.04108313767342583,"theta":-0.21655741728922093,"vega":0.12250106723585913,"rho":0.01381301570099698,"breakevenPct":2.5076826362187767},{"delta":0.35,"premium":1.9610937499999999,"strike":259.12913602941177,"iv":0.2374639705882353,"gamma":0.043706893382352945,"theta":-0.22941194852941177,"vega":0.12979816176470588,"rho":0.01615276106620152,"breakevenPct":2.187956860826526},{"delta":0.4,"premium":2.3517187500000003,"strike":257.98023897058823,"iv":0.2363610294117647,"gamma":0.04595873161764706,"theta":-0.23998180147058826,"vega":0.13586433823529412,"rho":0.018494099986032846,"breakevenPct":1.8911771900541008},{"delta":0.45,"premium":2.7601292743953296,"strike":256.8932443703086,"iv":0.2331817347789825,"gamma":0.04762810675562969,"theta":-0.24328356964136783,"vega":0.1388854045037531,"rho":0.02083749773917271,"breakevenPct":1.625586553700158},{"delta":0.5,"premium":3.181313594662219,"strike":255.85070892410343,"iv":0.22851117597998333,"gamma":0.048879149291075896,"theta":-0.2413653044203503,"vega":0.13971943286071725,"rho":0.023182374173279875,"breakevenPct":1.382396289145056},{"delta":0.55,"premium":3.6900717703349297,"strike":254.7799043062201,"iv":0.22740277511961726,"gamma":0.04913406698564592,"theta":-0.24133186602870815,"vega":0.13963406698564593,"rho":0.025519970173868357,"breakevenPct":1.1624172510978477},{"delta":0.6,"premium":4.587200956937799,"strike":253.58373205741626,"iv":0.24209177033492824,"gamma":0.04497138755980861,"theta":-0.24965722488038278,"vega":0.13547138755980861,"rho":0.0278252790345044,"breakevenPct":1.0453749566943422},{"delta":0.65,"premium":5.468796468401488,"strike":252.39079925650557,"iv":0.2548889405204461,"gamma":0.04099907063197026,"theta":-0.2553261152416357,"vega":0.1308263940520446,"rho":0.030131506938820968,"breakevenPct":0.9235208316661614},{"delta":0.7,"premium":6.20067379182156,"strike":251.22908921933086,"iv":0.24945213754646842,"gamma":0.03886152416356878,"theta":-0.23539117100371748,"vega":0.12153271375464685,"rho":0.03244659285988806,"breakevenPct":0.7552888497661124},{"delta":0.75,"premium":6.932551115241635,"strike":250.06737918215615,"iv":0.2440153345724907,"gamma":0.03672397769516729,"theta":-0.21545622676579926,"vega":0.11223903345724906,"rho":0.03476167878095515,"breakevenPct":0.587056867866063},{"delta":0.8,"premium":7.792550626808101,"strike":248.86451301832207,"iv":0.234752362584378,"gamma":0.032921022179363546,"theta":-0.1852769527483124,"vega":0.097302025072324,"rho":0.0370597138257287,"breakevenPct":0.4528624834169022},{"delta":0.85,"premium":8.660438765670202,"strike":247.65911282545807,"iv":0.22525380906460946,"gamma":0.029015525554484094,"theta":-0.15446692381870786,"vega":0.08201755062680811,"rho":0.03935669902886209,"breakevenPct":0.3207638321441233},{"delta":0.9,"premium":15.228173380625536,"strike":240.9095823984867,"iv":0.31125638132298183,"gamma":0.01616098100655628,"theta":-0.1399281974438137,"vega":0.05918743361744565,"rho":0.040640279648283935,"breakevenPct":0.2496108724509706}],"put":[{"delta":0.1,"premium":0.4499234135667397,"strike":244.11378555798686,"iv":0.2625190371991247,"gamma":0.01876039387308534,"theta":-0.11271684901531731,"vega":0.06161400437636762,"rho":-0.005045727167506449,"breakevenPct":4.632539278113449},{"delta":0.15,"premium":0.7140520446096654,"strike":246.57063197026022,"iv":0.2551635687732342,"gamma":0.02574907063197026,"theta":-0.14487063197026023,"vega":0.081953531598513,"rho":-0.007581483358062822,"breakevenPct":3.774332710117197},{"delta":0.2,"premium":1.0036340206185568,"strike":248.4664948453608,"iv":0.24840979381443298,"gamma":0.031631443298969074,"theta":-0.16836443298969073,"vega":0.09815979381443299,"rho":-0.010117041947593105,"breakevenPct":3.145651340609676},{"delta":0.25,"premium":1.3125727181544633,"strike":250.06018054162487,"iv":0.24422537612838516,"gamma":0.036761283851554666,"theta":-0.18895235707121363,"vega":0.11235255767301906,"rho":-0.01264984261308099,"breakevenPct":2.642814941890245},{"delta":0.3,"premium":1.6786710130391174,"strike":251.31394182547643,"iv":0.24267071213640923,"gamma":0.04012136409227683,"theta":-0.2025431293881645,"vega":0.12178084252758276,"rho":-0.01518508276385852,"breakevenPct":2.295393028400268},{"delta":0.35,"premium":2.0475796460176987,"strike":252.55973451327435,"iv":0.24103752212389382,"gamma":0.043409911504424775,"theta":-0.21556486725663718,"vega":0.13093415929203542,"rho":-0.017720352741906666,"breakevenPct":1.9521898758291072},{"delta":0.4,"premium":2.465721238938053,"strike":253.66592920353983,"iv":0.23802867256637167,"gamma":0.04544530973451327,"theta":-0.2186179646017699,"vega":0.13527044247787612,"rho":-0.020256145249547473,"breakevenPct":1.6828931645394256},{"delta":0.45,"premium":2.8838628318584076,"strike":254.77212389380531,"iv":0.23501982300884955,"gamma":0.04748070796460177,"theta":-0.22167106194690264,"vega":0.13960672566371682,"rho":-0.022791937757188276,"breakevenPct":1.4135964532497443},{"delta":0.5,"premium":3.4122194304857625,"strike":255.83123953098828,"iv":0.23433350083752094,"gamma":0.04766725293132328,"theta":-0.2199392797319933,"vega":0.13976850921273032,"rho":-0.025330659980719282,"breakevenPct":1.20586297436301},{"delta":0.55,"premium":3.9691708542713573,"strike":256.8781407035176,"iv":0.2342497487437186,"gamma":0.047374120603015074,"theta":-0.21696608040201004,"vega":0.13884723618090453,"rho":-0.027870142306861606,"breakevenPct":1.0141018202558814},{"delta":0.6,"premium":4.615129749768304,"strike":257.9703429101019,"iv":0.23502780352177943,"gamma":0.046202873030583874,"theta":-0.21123030583873958,"vega":0.13583540315106582,"rho":-0.030418455405326603,"breakevenPct":0.8394469039790082},{"delta":0.65,"premium":5.3913113994439295,"strike":259.12882298424466,"iv":0.23706672845227061,"gamma":0.043746895273401296,"theta":-0.20145273401297498,"vega":0.12976496756255793,"rho":-0.03297968840221445,"breakevenPct":0.6898193405867941},{"delta":0.7,"premium":6.289267834793491,"strike":260.3879849812265,"iv":0.2409279098873592,"gamma":0.04067396745932416,"theta":-0.19098060075093867,"vega":0.12254618272841053,"rho":-0.03555696143960505,"breakevenPct":0.548447300808984},{"delta":0.75,"premium":7.556476846057572,"strike":261.9524405506884,"iv":0.25031464330413017,"gamma":0.03573028785982478,"theta":-0.17840237797246555,"vega":0.1118453066332916,"rho":-0.03818287201916534,"breakevenPct":0.4321081390877535},{"delta":0.8,"premium":8.750000000000002,"strike":263.46153846153845,"iv":0.2496,"gamma":0.031269230769230764,"theta":-0.15238461538461534,"vega":0.09798461538461536,"rho":-0.040794319633319906,"breakevenPct":0.3085955140749642},{"delta":0.85,"premium":9.903846153846153,"strike":264.9408284023669,"iv":0.24344615384615384,"gamma":0.027068047337278106,"theta":-0.1191301775147929,"vega":0.08242248520710059,"rho":-0.04339797949687138,"breakevenPct":0.18122025498210523},{"delta":0.9,"premium":24.512613636363625,"strike":279.42045454545456,"iv":0.487967727272727,"gamma":0.010231818181818186,"theta":-0.1902095454545453,"vega":0.062088636363636346,"rho":-0.0484367424662982,"breakevenPct":0.2317648105319332}]}},"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"}}