{"symbol":"MCD","url":"https://intraalpha.com/companies/MCD","capturedAt":"2026-10-15T20:33:39.418Z","state":"ready","quote":{"symbol":"MCD","last_price":242.15,"prev_close":238.31,"regular_close":242.5,"change":3.84,"change_pct":1.6113,"regular_change":4.19,"regular_change_pct":1.7582,"extended_change":-0.35,"extended_change_pct":-0.1443,"bid":242.15,"ask":242.3,"bid_size":40,"ask_size":40,"volume":6048227,"vwap":243.351167,"open":242.76,"high":245.46,"low":241.76,"close":242.5,"trade_count":139256,"last_trade_at":"2026-10-15T20:25:37.544054882Z","last_quote_at":"2026-10-15T20:31:59.669474167Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MCD","fetched_at":"2026-10-15T20:33:38.677710+00:00","name":"McDonald’s Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"McDonald's Corporation is an American fast food company, founded in 1940 as a restaurant operated by Richard and Maurice McDonald, in San Bernardino, California, United States. They rechristened their business as a hamburger stand, and later turned the company into a franchise, with the Golden Arches logo being introduced in 1953 at a location in Phoenix, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":168638054000,"ebitda":14930000000,"pe_ratio":19.36,"peg_ratio":2.057,"book_value":-1.446,"dividend_per_share":7.35,"dividend_yield":0.0312,"eps":12.31,"revenue_ttm":27702000000,"gross_profit_ttm":15896001000,"profit_margin":0.317,"operating_margin_ttm":0.465,"return_on_assets_ttm":0.133,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.057,"quarterly_revenue_growth":0.037,"analyst_target_price":292.21,"analyst_number":4,"beta":0.447,"fifty_two_week_high":335.18,"fifty_two_week_low":229.2,"fifty_day_ma":253.76,"two_hundred_day_ma":286.61,"shares_outstanding":707642000,"forward_pe":17.06,"price_to_sales":6.09,"price_to_book":146.07,"ev_to_revenue":10.28,"ev_to_ebitda":18.81},"bars":[{"c":230.79,"h":231.021,"l":230.45,"n":758,"o":230.9,"t":"2026-10-08T08:00:00Z","v":8122,"vw":230.716308},{"c":230.8,"h":230.8,"l":230.8,"n":8,"o":230.8,"t":"2026-10-08T08:05:00Z","v":1188,"vw":230.8},{"c":230.8,"h":230.8,"l":230.8,"n":3,"o":230.8,"t":"2026-10-08T08:25:00Z","v":293,"vw":230.8},{"c":230.64,"h":230.64,"l":230.64,"n":1,"o":230.64,"t":"2026-10-08T08:50:00Z","v":100,"vw":230.64},{"c":230.57,"h":230.84,"l":230.56,"n":57,"o":230.78,"t":"2026-10-08T09:00:00Z","v":1061,"vw":230.691489},{"c":230.68,"h":230.68,"l":230.68,"n":8,"o":230.68,"t":"2026-10-08T09:05:00Z","v":110,"vw":230.68},{"c":230.55,"h":230.55,"l":230.54,"n":22,"o":230.54,"t":"2026-10-08T09:15:00Z","v":299,"vw":230.542908},{"c":230.67,"h":230.67,"l":230.67,"n":4,"o":230.67,"t":"2026-10-08T09:20:00Z","v":100,"vw":230.67},{"c":230.65,"h":230.65,"l":230.65,"n":4,"o":230.65,"t":"2026-10-08T09:25:00Z","v":136,"vw":230.65},{"c":230.7,"h":230.7,"l":230.7,"n":3,"o":230.7,"t":"2026-10-08T09:35:00Z","v":75,"vw":230.7},{"c":230.34,"h":230.46,"l":230.34,"n":17,"o":230.46,"t":"2026-10-08T09:55:00Z","v":208,"vw":230.391282},{"c":230.36,"h":230.38,"l":230.3534,"n":14,"o":230.3534,"t":"2026-10-08T10:00:00Z","v":571,"vw":230.357353},{"c":230.5,"h":230.5,"l":230.5,"n":10,"o":230.5,"t":"2026-10-08T10:05:00Z","v":275,"vw":230.5},{"c":230.65,"h":230.65,"l":230.6,"n":4,"o":230.6,"t":"2026-10-08T10:10:00Z","v":200,"vw":230.629381},{"c":230.55,"h":230.625,"l":230.55,"n":8,"o":230.625,"t":"2026-10-08T10:15:00Z","v":199,"vw":230.5875},{"c":230.39,"h":230.51,"l":230.39,"n":25,"o":230.5,"t":"2026-10-08T10:20:00Z","v":2107,"vw":230.489403},{"c":230.4,"h":230.4,"l":230.32,"n":46,"o":230.36,"t":"2026-10-08T10:25:00Z","v":633,"vw":230.36},{"c":230.3128,"h":230.38,"l":230.3,"n":29,"o":230.38,"t":"2026-10-08T10:30:00Z","v":693,"vw":230.335483},{"c":230.26,"h":230.26,"l":230.26,"n":4,"o":230.26,"t":"2026-10-08T10:35:00Z","v":324,"vw":230.26},{"c":230.5,"h":230.5,"l":230.3,"n":13,"o":230.3,"t":"2026-10-08T10:40:00Z","v":215,"vw":230.422727},{"c":230.5,"h":230.5,"l":230.45,"n":3,"o":230.45,"t":"2026-10-08T10:45:00Z","v":169,"vw":230.483333},{"c":230.6869,"h":230.6869,"l":230.6869,"n":7,"o":230.6869,"t":"2026-10-08T10:50:00Z","v":95,"vw":230.6869},{"c":230.56,"h":230.56,"l":230.42,"n":80,"o":230.56,"t":"2026-10-08T11:00:00Z","v":1031,"vw":230.517059},{"c":230.5,"h":230.5476,"l":230.49,"n":28,"o":230.49,"t":"2026-10-08T11:05:00Z","v":800,"vw":230.510871},{"c":230.69,"h":230.69,"l":230.518,"n":37,"o":230.55,"t":"2026-10-08T11:10:00Z","v":1682,"vw":230.640813},{"c":230.65,"h":230.65,"l":230.65,"n":9,"o":230.65,"t":"2026-10-08T11:15:00Z","v":119,"vw":230.65},{"c":230.5882,"h":230.78,"l":230.5882,"n":35,"o":230.65,"t":"2026-10-08T11:20:00Z","v":976,"vw":230.717763},{"c":230.98,"h":231,"l":230.6037,"n":38,"o":230.88,"t":"2026-10-08T11:25:00Z","v":1007,"vw":230.840782},{"c":230.5942,"h":230.9,"l":230.5942,"n":17,"o":230.9,"t":"2026-10-08T11:30:00Z","v":569,"vw":230.804444},{"c":230.82,"h":230.82,"l":230.79,"n":18,"o":230.79,"t":"2026-10-08T11:35:00Z","v":304,"vw":230.8125},{"c":231,"h":231,"l":230.8,"n":52,"o":230.8,"t":"2026-10-08T11:40:00Z","v":1866,"vw":230.952555},{"c":231.1,"h":231.19,"l":230.99,"n":60,"o":231.05,"t":"2026-10-08T11:45:00Z","v":3737,"vw":231.06311},{"c":231.32,"h":231.32,"l":231.1,"n":6,"o":231.1,"t":"2026-10-08T11:50:00Z","v":455,"vw":231.287805},{"c":231.21,"h":231.28,"l":231.05,"n":22,"o":231.28,"t":"2026-10-08T11:55:00Z","v":685,"vw":231.170385},{"c":231.05,"h":231.5,"l":231.05,"n":26,"o":231.5,"t":"2026-10-08T12:00:00Z","v":382,"vw":231.266},{"c":231.1168,"h":231.25,"l":231.1168,"n":49,"o":231.2499,"t":"2026-10-08T12:05:00Z","v":1497,"vw":231.149454},{"c":231.05,"h":231.05,"l":231.05,"n":8,"o":231.05,"t":"2026-10-08T12:10:00Z","v":212,"vw":231.05},{"c":231.1,"h":231.11,"l":231.0874,"n":25,"o":231.0874,"t":"2026-10-08T12:20:00Z","v":473,"vw":231.099417},{"c":231.06,"h":231.24,"l":231.06,"n":29,"o":231.1,"t":"2026-10-08T12:25:00Z","v":1590,"vw":231.088756},{"c":231.2499,"h":231.2499,"l":231.15,"n":16,"o":231.2323,"t":"2026-10-08T12:30:00Z","v":678,"vw":231.167504},{"c":231,"h":231.07,"l":231,"n":47,"o":231.0618,"t":"2026-10-08T12:35:00Z","v":1590,"vw":231.053253},{"c":230.9032,"h":231,"l":230.9032,"n":5,"o":231,"t":"2026-10-08T12:40:00Z","v":252,"vw":230.96007},{"c":231,"h":231,"l":230.94,"n":14,"o":231,"t":"2026-10-08T12:45:00Z","v":477,"vw":230.989831},{"c":230.94,"h":231,"l":230.94,"n":18,"o":231,"t":"2026-10-08T12:50:00Z","v":669,"vw":230.984775},{"c":230.82,"h":230.88,"l":230.82,"n":52,"o":230.88,"t":"2026-10-08T12:55:00Z","v":1129,"vw":230.846154},{"c":230.97,"h":231.02,"l":230.97,"n":9,"o":231.02,"t":"2026-10-08T13:00:00Z","v":331,"vw":231.012593},{"c":231,"h":231,"l":230.9318,"n":14,"o":230.9318,"t":"2026-10-08T13:05:00Z","v":242,"vw":230.9758},{"c":230.99,"h":230.99,"l":230.9437,"n":23,"o":230.98,"t":"2026-10-08T13:10:00Z","v":1484,"vw":230.972957},{"c":230.9,"h":231.1,"l":230.9,"n":84,"o":231,"t":"2026-10-08T13:15:00Z","v":4118,"vw":230.97526},{"c":230.84,"h":231.25,"l":230.84,"n":67,"o":230.9,"t":"2026-10-08T13:20:00Z","v":2017,"vw":230.920599},{"c":230.3,"h":230.51,"l":230.3,"n":84,"o":230.51,"t":"2026-10-08T13:25:00Z","v":1293,"vw":230.45406},{"c":230.815,"h":231.21,"l":230.2,"n":3278,"o":231.21,"t":"2026-10-08T13:30:00Z","v":170180,"vw":230.525464},{"c":232.395,"h":232.5,"l":230.56,"n":3025,"o":230.7,"t":"2026-10-08T13:35:00Z","v":258809,"vw":231.547358},{"c":233.05,"h":233.4723,"l":232.29,"n":2634,"o":232.395,"t":"2026-10-08T13:40:00Z","v":123783,"vw":233.03967},{"c":233.355,"h":233.65,"l":233.15,"n":2209,"o":233.15,"t":"2026-10-08T13:45:00Z","v":81711,"vw":233.422676},{"c":233.75,"h":233.75,"l":233.21,"n":1574,"o":233.3405,"t":"2026-10-08T13:50:00Z","v":65809,"vw":233.394242},{"c":233.6,"h":233.88,"l":233.4401,"n":1668,"o":233.78,"t":"2026-10-08T13:55:00Z","v":57837,"vw":233.614848},{"c":234.23,"h":234.29,"l":233.5,"n":2717,"o":233.5769,"t":"2026-10-08T14:00:00Z","v":92940,"vw":233.911248},{"c":234.7152,"h":235.03,"l":233.9528,"n":4185,"o":234.27,"t":"2026-10-08T14:05:00Z","v":168244,"vw":234.583096},{"c":234.6,"h":234.95,"l":234.58,"n":2476,"o":234.7551,"t":"2026-10-08T14:10:00Z","v":87059,"vw":234.755742},{"c":234.81,"h":234.94,"l":234.42,"n":1942,"o":234.6,"t":"2026-10-08T14:15:00Z","v":89887,"vw":234.611374},{"c":234.3831,"h":234.98,"l":234.3831,"n":2145,"o":234.81,"t":"2026-10-08T14:20:00Z","v":71900,"vw":234.72272},{"c":234.765,"h":234.82,"l":234.405,"n":1947,"o":234.41,"t":"2026-10-08T14:25:00Z","v":87593,"vw":234.69605},{"c":234.61,"h":234.8,"l":234.55,"n":1407,"o":234.72,"t":"2026-10-08T14:30:00Z","v":39174,"vw":234.662156},{"c":235.1301,"h":235.1699,"l":234.62,"n":1888,"o":234.64,"t":"2026-10-08T14:35:00Z","v":67268,"vw":234.92245},{"c":234.6919,"h":235.16,"l":234.42,"n":1949,"o":235.15,"t":"2026-10-08T14:40:00Z","v":68550,"vw":234.820904},{"c":235.195,"h":235.32,"l":234.56,"n":2096,"o":234.56,"t":"2026-10-08T14:45:00Z","v":137323,"vw":235.027901},{"c":234.895,"h":235.25,"l":234.77,"n":1777,"o":235.2,"t":"2026-10-08T14:50:00Z","v":59845,"vw":235.0601},{"c":234.65,"h":235.01,"l":234.62,"n":1484,"o":234.845,"t":"2026-10-08T14:55:00Z","v":58392,"vw":234.832385},{"c":234.66,"h":234.87,"l":234.445,"n":1381,"o":234.69,"t":"2026-10-08T15:00:00Z","v":42121,"vw":234.622065},{"c":234.265,"h":234.7999,"l":234.25,"n":1815,"o":234.635,"t":"2026-10-08T15:05:00Z","v":64742,"vw":234.524279},{"c":233.92,"h":234.47,"l":233.92,"n":1565,"o":234.275,"t":"2026-10-08T15:10:00Z","v":47474,"vw":234.187577},{"c":233.71,"h":233.93,"l":233.645,"n":1610,"o":233.93,"t":"2026-10-08T15:15:00Z","v":65563,"vw":233.749101},{"c":233.74,"h":233.99,"l":233.67,"n":1790,"o":233.735,"t":"2026-10-08T15:20:00Z","v":60518,"vw":233.813885},{"c":233.83,"h":233.92,"l":233.65,"n":1548,"o":233.775,"t":"2026-10-08T15:25:00Z","v":54953,"vw":233.745986},{"c":233.87,"h":233.9895,"l":233.59,"n":2405,"o":233.83,"t":"2026-10-08T15:30:00Z","v":89994,"vw":233.775047},{"c":234.6699,"h":234.6699,"l":233.61,"n":2094,"o":233.825,"t":"2026-10-08T15:35:00Z","v":213406,"vw":234.124448},{"c":234.76,"h":235.18,"l":234.57,"n":1931,"o":234.63,"t":"2026-10-08T15:40:00Z","v":85925,"vw":234.751618},{"c":234.5,"h":234.9,"l":234.43,"n":1548,"o":234.755,"t":"2026-10-08T15:45:00Z","v":83819,"vw":234.735005},{"c":234.21,"h":234.55,"l":234.04,"n":1290,"o":234.5,"t":"2026-10-08T15:50:00Z","v":44659,"vw":234.275915},{"c":234.32,"h":234.38,"l":234.17,"n":1057,"o":234.235,"t":"2026-10-08T15:55:00Z","v":35104,"vw":234.277758},{"c":234.305,"h":234.39,"l":234,"n":1649,"o":234.35,"t":"2026-10-08T16:00:00Z","v":183162,"vw":234.202529},{"c":234.19,"h":234.395,"l":234.125,"n":1051,"o":234.2205,"t":"2026-10-08T16:05:00Z","v":56085,"vw":234.225728},{"c":233.945,"h":234.35,"l":233.74,"n":1217,"o":234.1618,"t":"2026-10-08T16:10:00Z","v":56612,"vw":233.991139},{"c":234.3,"h":234.68,"l":233.91,"n":2221,"o":233.91,"t":"2026-10-08T16:15:00Z","v":97351,"vw":234.25483},{"c":234.64,"h":234.71,"l":234.13,"n":1659,"o":234.295,"t":"2026-10-08T16:20:00Z","v":73901,"vw":234.465493},{"c":234.455,"h":234.84,"l":234.27,"n":1540,"o":234.62,"t":"2026-10-08T16:25:00Z","v":178426,"vw":234.58386},{"c":234.88,"h":234.98,"l":234.455,"n":1425,"o":234.455,"t":"2026-10-08T16:30:00Z","v":61349,"vw":234.726867},{"c":234.75,"h":234.835,"l":234.48,"n":877,"o":234.835,"t":"2026-10-08T16:35:00Z","v":24383,"vw":234.656127},{"c":235.385,"h":235.53,"l":234.705,"n":1604,"o":234.72,"t":"2026-10-08T16:40:00Z","v":81202,"vw":235.170143},{"c":235.65,"h":235.67,"l":235.195,"n":1493,"o":235.385,"t":"2026-10-08T16:45:00Z","v":61809,"vw":235.32148},{"c":236.3151,"h":236.385,"l":235.6,"n":2335,"o":235.66,"t":"2026-10-08T16:50:00Z","v":84712,"vw":235.996438},{"c":236.39,"h":236.83,"l":236.28,"n":2178,"o":236.33,"t":"2026-10-08T16:55:00Z","v":76831,"vw":236.493146},{"c":236.64,"h":237.04,"l":236.36,"n":2716,"o":236.375,"t":"2026-10-08T17:00:00Z","v":104473,"vw":236.759251},{"c":236.455,"h":237.15,"l":236.4401,"n":2954,"o":236.72,"t":"2026-10-08T17:05:00Z","v":126443,"vw":236.801921},{"c":236.135,"h":236.885,"l":236.135,"n":1909,"o":236.49,"t":"2026-10-08T17:10:00Z","v":150571,"vw":236.414685},{"c":236.07,"h":236.58,"l":236.03,"n":1861,"o":236.1442,"t":"2026-10-08T17:15:00Z","v":77571,"vw":236.263595},{"c":236.56,"h":236.65,"l":236.07,"n":1630,"o":236.07,"t":"2026-10-08T17:20:00Z","v":85693,"vw":236.4563},{"c":236.5776,"h":236.775,"l":236.51,"n":1969,"o":236.62,"t":"2026-10-08T17:25:00Z","v":85354,"vw":236.648917},{"c":236.03,"h":236.675,"l":236.03,"n":1548,"o":236.6,"t":"2026-10-08T17:30:00Z","v":58316,"vw":236.346355},{"c":236.79,"h":236.85,"l":235.96,"n":1456,"o":236.03,"t":"2026-10-08T17:35:00Z","v":50339,"vw":236.405628},{"c":237.25,"h":237.27,"l":236.73,"n":1853,"o":236.7993,"t":"2026-10-08T17:40:00Z","v":66783,"vw":236.984216},{"c":236.965,"h":237.318,"l":236.95,"n":1548,"o":237.24,"t":"2026-10-08T17:45:00Z","v":46261,"vw":237.17915},{"c":236.88,"h":237.01,"l":236.69,"n":1528,"o":236.95,"t":"2026-10-08T17:50:00Z","v":83458,"vw":236.847291},{"c":236.99,"h":237.045,"l":236.7,"n":1980,"o":236.86,"t":"2026-10-08T17:55:00Z","v":120300,"vw":236.857311},{"c":236.95,"h":237.03,"l":236.7167,"n":1759,"o":236.94,"t":"2026-10-08T18:00:00Z","v":114446,"vw":236.900279},{"c":236.9999,"h":237.0722,"l":236.73,"n":1444,"o":236.92,"t":"2026-10-08T18:05:00Z","v":78127,"vw":236.940247},{"c":236.81,"h":237.05,"l":236.77,"n":1934,"o":237,"t":"2026-10-08T18:10:00Z","v":123272,"vw":236.899455},{"c":236.35,"h":236.85,"l":236.335,"n":1848,"o":236.81,"t":"2026-10-08T18:15:00Z","v":83373,"vw":236.633682},{"c":236.43,"h":236.44,"l":236.13,"n":1341,"o":236.32,"t":"2026-10-08T18:20:00Z","v":57443,"vw":236.298087},{"c":236.326,"h":236.49,"l":236.14,"n":1663,"o":236.44,"t":"2026-10-08T18:25:00Z","v":84680,"vw":236.364432},{"c":236.45,"h":236.55,"l":236.23,"n":1505,"o":236.33,"t":"2026-10-08T18:30:00Z","v":64599,"vw":236.362678},{"c":236.785,"h":236.91,"l":236.451,"n":1207,"o":236.47,"t":"2026-10-08T18:35:00Z","v":61874,"vw":236.705573},{"c":236.6,"h":237.01,"l":236.4801,"n":1455,"o":236.81,"t":"2026-10-08T18:40:00Z","v":61753,"vw":236.742833},{"c":236.92,"h":236.98,"l":236.54,"n":1587,"o":236.6,"t":"2026-10-08T18:45:00Z","v":55399,"vw":236.712304},{"c":236.965,"h":237.07,"l":236.7149,"n":1693,"o":236.87,"t":"2026-10-08T18:50:00Z","v":71192,"vw":236.915954},{"c":236.5875,"h":237,"l":236.57,"n":1528,"o":236.965,"t":"2026-10-08T18:55:00Z","v":61693,"vw":236.742408},{"c":236.745,"h":236.81,"l":236.52,"n":1676,"o":236.61,"t":"2026-10-08T19:00:00Z","v":63081,"vw":236.636956},{"c":236.87,"h":236.93,"l":236.7101,"n":1485,"o":236.745,"t":"2026-10-08T19:05:00Z","v":45665,"vw":236.813009},{"c":236.98,"h":237.09,"l":236.855,"n":1874,"o":236.88,"t":"2026-10-08T19:10:00Z","v":61807,"vw":236.965842},{"c":236.96,"h":237.14,"l":236.82,"n":2103,"o":237.03,"t":"2026-10-08T19:15:00Z","v":91948,"vw":236.935309},{"c":237.145,"h":237.2,"l":236.77,"n":2137,"o":236.955,"t":"2026-10-08T19:20:00Z","v":83981,"vw":236.98067},{"c":236.99,"h":237.2,"l":236.85,"n":2183,"o":237.14,"t":"2026-10-08T19:25:00Z","v":88479,"vw":237.040186},{"c":237.165,"h":237.36,"l":236.86,"n":2650,"o":237,"t":"2026-10-08T19:30:00Z","v":108122,"vw":237.121695},{"c":237.36,"h":237.5,"l":237.165,"n":3026,"o":237.17,"t":"2026-10-08T19:35:00Z","v":130818,"vw":237.381365},{"c":237.18,"h":237.4,"l":237.035,"n":2497,"o":237.36,"t":"2026-10-08T19:40:00Z","v":93354,"vw":237.199174},{"c":236.97,"h":237.24,"l":236.94,"n":3052,"o":237.165,"t":"2026-10-08T19:45:00Z","v":119933,"vw":237.088645},{"c":236.7,"h":236.97,"l":236.49,"n":5357,"o":236.955,"t":"2026-10-08T19:50:00Z","v":219646,"vw":236.720719},{"c":236.87,"h":236.89,"l":236.3,"n":11585,"o":236.7,"t":"2026-10-08T19:55:00Z","v":502014,"vw":236.603739},{"c":236.8676,"h":236.9,"l":236.1911,"n":186,"o":236.9,"t":"2026-10-08T20:00:00Z","v":3731364,"vw":236.899969},{"c":236.95,"h":236.9776,"l":236.85,"n":38,"o":236.88,"t":"2026-10-08T20:05:00Z","v":743,"vw":236.906575},{"c":236.74,"h":236.9,"l":236.74,"n":78,"o":236.9,"t":"2026-10-08T20:10:00Z","v":199994,"vw":236.897729},{"c":236.9,"h":236.9,"l":236.801,"n":53,"o":236.9,"t":"2026-10-08T20:15:00Z","v":9841,"vw":236.862926},{"c":236.94,"h":236.9746,"l":236.9004,"n":15,"o":236.9746,"t":"2026-10-08T20:20:00Z","v":545,"vw":236.917183},{"c":236.83,"h":236.9,"l":236.83,"n":19,"o":236.9,"t":"2026-10-08T20:25:00Z","v":252,"vw":236.853333},{"c":236.7893,"h":236.95,"l":236.7893,"n":5,"o":236.95,"t":"2026-10-08T20:30:00Z","v":203,"vw":236.889738},{"c":236.8232,"h":236.94,"l":236.8232,"n":6,"o":236.94,"t":"2026-10-08T20:35:00Z","v":172,"vw":236.862719},{"c":236.8,"h":236.95,"l":236.8,"n":50,"o":236.95,"t":"2026-10-08T20:40:00Z","v":2424,"vw":236.833911},{"c":236.9491,"h":236.9491,"l":236.9491,"n":3,"o":236.9491,"t":"2026-10-08T20:45:00Z","v":94,"vw":236.9491},{"c":236.82,"h":236.86,"l":236.81,"n":14,"o":236.81,"t":"2026-10-08T20:50:00Z","v":269,"vw":236.827602},{"c":236.95,"h":236.95,"l":236.89,"n":23,"o":236.95,"t":"2026-10-08T20:55:00Z","v":918,"vw":236.907447},{"c":236.9,"h":236.9,"l":236.9,"n":15,"o":236.9,"t":"2026-10-08T21:00:00Z","v":193,"vw":236.9},{"c":237,"h":237,"l":236.99,"n":24,"o":236.99,"t":"2026-10-08T21:05:00Z","v":190,"vw":236.996},{"c":237,"h":237,"l":237,"n":4,"o":237,"t":"2026-10-08T21:10:00Z","v":402,"vw":237},{"c":236.987,"h":237.15,"l":236.987,"n":11,"o":237.15,"t":"2026-10-08T21:15:00Z","v":405,"vw":237.023483},{"c":236.9,"h":237,"l":236.8817,"n":22,"o":237,"t":"2026-10-08T21:20:00Z","v":458,"vw":236.9409},{"c":236.9,"h":236.9999,"l":236.9,"n":16,"o":236.9004,"t":"2026-10-08T21:25:00Z","v":633,"vw":236.94835},{"c":237,"h":237,"l":236.9,"n":35,"o":236.99,"t":"2026-10-08T21:30:00Z","v":2607,"vw":236.909303},{"c":237,"h":237,"l":236.9783,"n":11,"o":236.9868,"t":"2026-10-08T21:35:00Z","v":238,"vw":236.987975},{"c":236.88,"h":236.88,"l":236.88,"n":3,"o":236.88,"t":"2026-10-08T21:50:00Z","v":74,"vw":236.88},{"c":236.8061,"h":236.8562,"l":236.8061,"n":13,"o":236.8562,"t":"2026-10-08T21:55:00Z","v":282,"vw":236.835571},{"c":236.9768,"h":236.9768,"l":236.88,"n":45,"o":236.88,"t":"2026-10-08T22:00:00Z","v":561,"vw":236.912524},{"c":236.94,"h":236.98,"l":236.94,"n":16,"o":236.98,"t":"2026-10-08T22:05:00Z","v":517,"vw":236.96122},{"c":236.87,"h":236.9176,"l":236.85,"n":16,"o":236.9,"t":"2026-10-08T22:10:00Z","v":436,"vw":236.887443},{"c":236.98,"h":236.98,"l":236.98,"n":5,"o":236.98,"t":"2026-10-08T22:15:00Z","v":543,"vw":236.98},{"c":236.98,"h":236.98,"l":236.98,"n":7,"o":236.98,"t":"2026-10-08T22:20:00Z","v":66,"vw":236.98},{"c":236.89,"h":236.98,"l":236.89,"n":26,"o":236.98,"t":"2026-10-08T22:25:00Z","v":955,"vw":236.954968},{"c":236.9694,"h":236.98,"l":236.9694,"n":5,"o":236.98,"t":"2026-10-08T22:30:00Z","v":561,"vw":236.974218},{"c":236.86,"h":236.86,"l":236.85,"n":7,"o":236.85,"t":"2026-10-08T22:35:00Z","v":415,"vw":236.857494},{"c":236.97,"h":236.98,"l":236.94,"n":6,"o":236.94,"t":"2026-10-08T22:40:00Z","v":196,"vw":236.959311},{"c":236.9789,"h":236.9789,"l":236.9789,"n":5,"o":236.9789,"t":"2026-10-08T22:45:00Z","v":79,"vw":236.9789},{"c":236.9,"h":236.9,"l":236.9,"n":19,"o":236.9,"t":"2026-10-08T22:50:00Z","v":328,"vw":236.9},{"c":236.9339,"h":236.9339,"l":236.9339,"n":2,"o":236.9339,"t":"2026-10-08T23:00:00Z","v":202,"vw":236.9339},{"c":236.9373,"h":236.94,"l":236.9373,"n":8,"o":236.94,"t":"2026-10-08T23:05:00Z","v":524,"vw":236.93892},{"c":236.9,"h":236.94,"l":236.9,"n":7,"o":236.9009,"t":"2026-10-08T23:10:00Z","v":253,"vw":236.911138},{"c":236.95,"h":236.95,"l":236.9,"n":5,"o":236.9,"t":"2026-10-08T23:15:00Z","v":385,"vw":236.944118},{"c":236.9751,"h":236.9751,"l":236.92,"n":10,"o":236.92,"t":"2026-10-08T23:20:00Z","v":190,"vw":236.954284},{"c":236.9648,"h":236.9648,"l":236.9648,"n":1,"o":236.9648,"t":"2026-10-08T23:25:00Z","v":500,"vw":236.9648},{"c":236.98,"h":236.98,"l":236.976,"n":8,"o":236.98,"t":"2026-10-08T23:30:00Z","v":339,"vw":236.979333},{"c":236.95,"h":236.97,"l":236.9,"n":11,"o":236.97,"t":"2026-10-08T23:35:00Z","v":616,"vw":236.911869},{"c":236.97,"h":236.97,"l":236.9,"n":7,"o":236.9,"t":"2026-10-08T23:40:00Z","v":272,"vw":236.91332},{"c":236.9676,"h":236.9749,"l":236.96,"n":12,"o":236.9749,"t":"2026-10-08T23:45:00Z","v":873,"vw":236.964237},{"c":236.96,"h":236.96,"l":236.96,"n":6,"o":236.96,"t":"2026-10-08T23:50:00Z","v":191,"vw":236.96},{"c":236.9,"h":236.98,"l":236.9,"n":26,"o":236.9,"t":"2026-10-08T23:55:00Z","v":534,"vw":236.943103},{"c":236.31,"h":237.18,"l":234.84,"n":924,"o":236.38,"t":"2026-10-09T08:00:00Z","v":21225,"vw":235.819536},{"c":236.41,"h":237.04,"l":235,"n":62,"o":236.39,"t":"2026-10-09T08:05:00Z","v":794,"vw":236.296607},{"c":236.65,"h":236.66,"l":236.5,"n":12,"o":236.5,"t":"2026-10-09T08:10:00Z","v":199,"vw":236.594512},{"c":236.81,"h":236.94,"l":236.805,"n":26,"o":236.805,"t":"2026-10-09T08:15:00Z","v":363,"vw":236.861},{"c":236.67,"h":236.67,"l":236.67,"n":5,"o":236.67,"t":"2026-10-09T08:20:00Z","v":340,"vw":236.67},{"c":236.71,"h":236.71,"l":236.71,"n":5,"o":236.71,"t":"2026-10-09T08:30:00Z","v":87,"vw":236.71},{"c":236.5,"h":236.5,"l":236.5,"n":2,"o":236.5,"t":"2026-10-09T08:40:00Z","v":50,"vw":236.5},{"c":236.501,"h":236.501,"l":236.501,"n":2,"o":236.501,"t":"2026-10-09T08:50:00Z","v":55,"vw":236.501},{"c":236.5,"h":236.69,"l":236.5,"n":8,"o":236.69,"t":"2026-10-09T08:55:00Z","v":450,"vw":236.586957},{"c":236.41,"h":236.41,"l":236.41,"n":6,"o":236.41,"t":"2026-10-09T09:05:00Z","v":105,"vw":236.41},{"c":236.46,"h":236.5,"l":236.46,"n":14,"o":236.5,"t":"2026-10-09T09:10:00Z","v":190,"vw":236.475},{"c":236.7,"h":236.7,"l":236.7,"n":7,"o":236.7,"t":"2026-10-09T09:15:00Z","v":142,"vw":236.7},{"c":236.76,"h":236.76,"l":236.76,"n":7,"o":236.76,"t":"2026-10-09T09:20:00Z","v":290,"vw":236.76},{"c":236.6,"h":236.79,"l":236.6,"n":10,"o":236.79,"t":"2026-10-09T09:25:00Z","v":324,"vw":236.636154},{"c":236.8,"h":236.8,"l":236.6,"n":6,"o":236.6,"t":"2026-10-09T09:30:00Z","v":143,"vw":236.68},{"c":236.8,"h":236.94,"l":236.8,"n":6,"o":236.94,"t":"2026-10-09T09:45:00Z","v":167,"vw":236.856812},{"c":236.94,"h":236.94,"l":236.9,"n":10,"o":236.9,"t":"2026-10-09T09:55:00Z","v":217,"vw":236.928235},{"c":236.84,"h":236.84,"l":236.84,"n":7,"o":236.84,"t":"2026-10-09T10:00:00Z","v":153,"vw":236.84},{"c":236.89,"h":236.89,"l":236.89,"n":2,"o":236.89,"t":"2026-10-09T10:05:00Z","v":101,"vw":236.89},{"c":236.83,"h":236.83,"l":236.83,"n":2,"o":236.83,"t":"2026-10-09T10:20:00Z","v":53,"vw":236.83},{"c":236.84,"h":236.84,"l":236.84,"n":7,"o":236.84,"t":"2026-10-09T10:25:00Z","v":73,"vw":236.84},{"c":236.6,"h":236.79,"l":236.6,"n":29,"o":236.79,"t":"2026-10-09T10:30:00Z","v":536,"vw":236.668826},{"c":236.67,"h":236.68,"l":236.67,"n":7,"o":236.68,"t":"2026-10-09T10:35:00Z","v":195,"vw":236.676504},{"c":236.67,"h":236.69,"l":236.66,"n":27,"o":236.67,"t":"2026-10-09T10:40:00Z","v":745,"vw":236.667494},{"c":236.6662,"h":236.67,"l":236.66,"n":10,"o":236.6679,"t":"2026-10-09T10:45:00Z","v":273,"vw":236.666489},{"c":236.6661,"h":236.6987,"l":236.6661,"n":5,"o":236.6987,"t":"2026-10-09T10:50:00Z","v":303,"vw":236.687797},{"c":236.6,"h":236.7,"l":236.6,"n":23,"o":236.7,"t":"2026-10-09T10:55:00Z","v":1646,"vw":236.659506},{"c":236.5,"h":236.65,"l":236.46,"n":32,"o":236.65,"t":"2026-10-09T11:00:00Z","v":685,"vw":236.52947},{"c":236.51,"h":236.66,"l":236.5,"n":26,"o":236.66,"t":"2026-10-09T11:05:00Z","v":825,"vw":236.56226},{"c":236.55,"h":236.61,"l":236.4385,"n":11,"o":236.5,"t":"2026-10-09T11:10:00Z","v":1205,"vw":236.554304},{"c":236.4602,"h":236.66,"l":236.4602,"n":17,"o":236.65,"t":"2026-10-09T11:15:00Z","v":428,"vw":236.595454},{"c":236.431,"h":236.6256,"l":236.431,"n":18,"o":236.6256,"t":"2026-10-09T11:20:00Z","v":300,"vw":236.5283},{"c":236.4341,"h":236.4341,"l":236.4341,"n":2,"o":236.4341,"t":"2026-10-09T11:25:00Z","v":120,"vw":236.4341},{"c":236.5,"h":236.5,"l":236.5,"n":11,"o":236.5,"t":"2026-10-09T11:35:00Z","v":51,"vw":236.5},{"c":236.5892,"h":236.5892,"l":236.5892,"n":7,"o":236.5892,"t":"2026-10-09T11:40:00Z","v":261,"vw":236.5892},{"c":236.62,"h":236.6799,"l":236.62,"n":13,"o":236.63,"t":"2026-10-09T11:45:00Z","v":183,"vw":236.642722},{"c":236.5,"h":236.62,"l":236.5,"n":15,"o":236.62,"t":"2026-10-09T11:50:00Z","v":154,"vw":236.55617},{"c":236.5,"h":236.5,"l":236.4,"n":17,"o":236.45,"t":"2026-10-09T11:55:00Z","v":699,"vw":236.462795},{"c":236.2,"h":236.4,"l":236.1777,"n":53,"o":236.4,"t":"2026-10-09T12:00:00Z","v":987,"vw":236.285984},{"c":236.2,"h":236.2,"l":236.1,"n":174,"o":236.16,"t":"2026-10-09T12:05:00Z","v":10969,"vw":236.106996},{"c":236.68,"h":236.68,"l":236.34,"n":18,"o":236.3589,"t":"2026-10-09T12:15:00Z","v":602,"vw":236.490905},{"c":236.5,"h":236.5,"l":236.5,"n":5,"o":236.5,"t":"2026-10-09T12:20:00Z","v":67,"vw":236.5},{"c":236.6,"h":236.6,"l":236.4,"n":9,"o":236.4,"t":"2026-10-09T12:35:00Z","v":343,"vw":236.566667},{"c":236.3,"h":236.3,"l":236.3,"n":4,"o":236.3,"t":"2026-10-09T12:40:00Z","v":77,"vw":236.3},{"c":236.15,"h":236.31,"l":236.15,"n":27,"o":236.2,"t":"2026-10-09T12:45:00Z","v":1022,"vw":236.255966},{"c":236.32,"h":236.4373,"l":236.29,"n":29,"o":236.4373,"t":"2026-10-09T12:50:00Z","v":918,"vw":236.360766},{"c":236.5,"h":236.5,"l":236.43,"n":30,"o":236.45,"t":"2026-10-09T12:55:00Z","v":710,"vw":236.483594},{"c":236.55,"h":236.55,"l":236.55,"n":3,"o":236.55,"t":"2026-10-09T13:00:00Z","v":138,"vw":236.55},{"c":236.2,"h":236.5301,"l":236.2,"n":22,"o":236.5301,"t":"2026-10-09T13:05:00Z","v":585,"vw":236.317811},{"c":236.45,"h":236.45,"l":236.34,"n":10,"o":236.4,"t":"2026-10-09T13:10:00Z","v":348,"vw":236.391389},{"c":236.2,"h":236.4,"l":236.12,"n":61,"o":236.22,"t":"2026-10-09T13:15:00Z","v":2084,"vw":236.170609},{"c":236.35,"h":236.35,"l":236.35,"n":4,"o":236.35,"t":"2026-10-09T13:20:00Z","v":58,"vw":236.35},{"c":235.2,"h":236.12,"l":235.2,"n":308,"o":236.12,"t":"2026-10-09T13:25:00Z","v":10558,"vw":235.965307},{"c":236.49,"h":237.09,"l":235.302,"n":3260,"o":235.97,"t":"2026-10-09T13:30:00Z","v":167634,"vw":236.490024},{"c":236.985,"h":237.44,"l":236.44,"n":2100,"o":236.44,"t":"2026-10-09T13:35:00Z","v":87040,"vw":237.183332},{"c":237.11,"h":237.25,"l":236.66,"n":1689,"o":236.92,"t":"2026-10-09T13:40:00Z","v":66291,"vw":237.00086},{"c":237.1,"h":237.5,"l":236.9,"n":1856,"o":237.1225,"t":"2026-10-09T13:45:00Z","v":71732,"vw":237.249975},{"c":236.37,"h":237.3,"l":236.15,"n":1481,"o":237.105,"t":"2026-10-09T13:50:00Z","v":50677,"vw":236.71741},{"c":236.75,"h":236.755,"l":236.01,"n":1596,"o":236.38,"t":"2026-10-09T13:55:00Z","v":50547,"vw":236.222322},{"c":236.25,"h":236.76,"l":236.11,"n":1440,"o":236.76,"t":"2026-10-09T14:00:00Z","v":52825,"vw":236.364898},{"c":236.185,"h":236.59,"l":236.11,"n":1218,"o":236.2707,"t":"2026-10-09T14:05:00Z","v":28757,"vw":236.297705},{"c":235.36,"h":236.34,"l":235.32,"n":2273,"o":236.24,"t":"2026-10-09T14:10:00Z","v":94873,"vw":235.654086},{"c":235.31,"h":235.76,"l":235.23,"n":2324,"o":235.3,"t":"2026-10-09T14:15:00Z","v":128405,"vw":235.531977},{"c":235.4,"h":235.75,"l":235.21,"n":2102,"o":235.31,"t":"2026-10-09T14:20:00Z","v":101687,"vw":235.40693},{"c":235.355,"h":235.6,"l":235.28,"n":1810,"o":235.4,"t":"2026-10-09T14:25:00Z","v":54344,"vw":235.452594},{"c":235.31,"h":235.46,"l":235.11,"n":1991,"o":235.37,"t":"2026-10-09T14:30:00Z","v":79250,"vw":235.285695},{"c":235.58,"h":235.7225,"l":235.26,"n":1667,"o":235.33,"t":"2026-10-09T14:35:00Z","v":75630,"vw":235.500626},{"c":235.79,"h":236,"l":235.545,"n":1738,"o":235.58,"t":"2026-10-09T14:40:00Z","v":82954,"vw":235.805507},{"c":235.39,"h":235.92,"l":235.39,"n":1510,"o":235.88,"t":"2026-10-09T14:45:00Z","v":47682,"vw":235.767432},{"c":234.96,"h":235.48,"l":234.89,"n":2386,"o":235.39,"t":"2026-10-09T14:50:00Z","v":83975,"vw":235.116721},{"c":234.7899,"h":235,"l":234.7,"n":2397,"o":234.975,"t":"2026-10-09T14:55:00Z","v":104570,"vw":234.815355},{"c":234.415,"h":234.76,"l":234.415,"n":2247,"o":234.745,"t":"2026-10-09T15:00:00Z","v":98189,"vw":234.662024},{"c":234.15,"h":234.42,"l":234.15,"n":2092,"o":234.3999,"t":"2026-10-09T15:05:00Z","v":75524,"vw":234.281111},{"c":234.67,"h":234.73,"l":234.14,"n":2530,"o":234.15,"t":"2026-10-09T15:10:00Z","v":119804,"vw":234.417144},{"c":234.73,"h":234.84,"l":234.691,"n":1542,"o":234.7,"t":"2026-10-09T15:15:00Z","v":48749,"vw":234.764157},{"c":234.684,"h":234.87,"l":234.58,"n":1551,"o":234.7235,"t":"2026-10-09T15:20:00Z","v":52057,"vw":234.750297},{"c":234.63,"h":234.72,"l":234.52,"n":1464,"o":234.69,"t":"2026-10-09T15:25:00Z","v":44885,"vw":234.60845},{"c":234.5,"h":234.64,"l":234.4401,"n":1513,"o":234.61,"t":"2026-10-09T15:30:00Z","v":48048,"vw":234.520103},{"c":234.6,"h":234.63,"l":234.43,"n":1976,"o":234.5,"t":"2026-10-09T15:35:00Z","v":71141,"vw":234.539921},{"c":234.69,"h":234.82,"l":234.5,"n":1815,"o":234.605,"t":"2026-10-09T15:40:00Z","v":76144,"vw":234.664772},{"c":234.94,"h":234.95,"l":234.62,"n":1403,"o":234.6967,"t":"2026-10-09T15:45:00Z","v":39635,"vw":234.785247},{"c":234.89,"h":235.0421,"l":234.85,"n":1534,"o":234.91,"t":"2026-10-09T15:50:00Z","v":41427,"vw":234.948632},{"c":234.985,"h":234.99,"l":234.8,"n":1035,"o":234.87,"t":"2026-10-09T15:55:00Z","v":29563,"vw":234.88234},{"c":235.36,"h":235.36,"l":234.92,"n":1490,"o":234.99,"t":"2026-10-09T16:00:00Z","v":51388,"vw":235.196554},{"c":235.25,"h":235.41,"l":235.23,"n":1122,"o":235.36,"t":"2026-10-09T16:05:00Z","v":30389,"vw":235.309997},{"c":235.35,"h":235.38,"l":235.22,"n":1140,"o":235.3,"t":"2026-10-09T16:10:00Z","v":44668,"vw":235.308197},{"c":235.44,"h":235.51,"l":235.31,"n":1220,"o":235.35,"t":"2026-10-09T16:15:00Z","v":42836,"vw":235.403884},{"c":235.35,"h":235.46,"l":235.19,"n":1047,"o":235.44,"t":"2026-10-09T16:20:00Z","v":28740,"vw":235.312062},{"c":235.47,"h":235.47,"l":235.3131,"n":998,"o":235.38,"t":"2026-10-09T16:25:00Z","v":27514,"vw":235.368745},{"c":235.485,"h":235.59,"l":235.47,"n":884,"o":235.47,"t":"2026-10-09T16:30:00Z","v":25021,"vw":235.519191},{"c":235.76,"h":235.77,"l":235.4401,"n":836,"o":235.485,"t":"2026-10-09T16:35:00Z","v":21309,"vw":235.599864},{"c":235.75,"h":235.81,"l":235.71,"n":729,"o":235.74,"t":"2026-10-09T16:40:00Z","v":22151,"vw":235.765924},{"c":235.82,"h":235.83,"l":235.74,"n":976,"o":235.76,"t":"2026-10-09T16:45:00Z","v":28207,"vw":235.788593},{"c":236.015,"h":236.02,"l":235.74,"n":1137,"o":235.82,"t":"2026-10-09T16:50:00Z","v":41861,"vw":235.862811},{"c":236.04,"h":236.24,"l":236.01,"n":979,"o":236.01,"t":"2026-10-09T16:55:00Z","v":37741,"vw":236.114653},{"c":236.255,"h":236.38,"l":236.07,"n":786,"o":236.07,"t":"2026-10-09T17:00:00Z","v":19166,"vw":236.199329},{"c":236.22,"h":236.39,"l":236.115,"n":934,"o":236.2597,"t":"2026-10-09T17:05:00Z","v":45138,"vw":236.205936},{"c":236.17,"h":236.22,"l":236.025,"n":834,"o":236.2,"t":"2026-10-09T17:10:00Z","v":30421,"vw":236.125252},{"c":236.04,"h":236.17,"l":235.915,"n":928,"o":236.17,"t":"2026-10-09T17:15:00Z","v":26620,"vw":236.022259},{"c":236.01,"h":236.09,"l":235.91,"n":727,"o":236.0599,"t":"2026-10-09T17:20:00Z","v":20947,"vw":236.015048},{"c":236.255,"h":236.255,"l":235.9429,"n":1099,"o":236.03,"t":"2026-10-09T17:25:00Z","v":33327,"vw":236.041049},{"c":236.33,"h":236.47,"l":236.2,"n":1059,"o":236.23,"t":"2026-10-09T17:30:00Z","v":29942,"vw":236.326027},{"c":236.215,"h":236.46,"l":236.19,"n":1082,"o":236.36,"t":"2026-10-09T17:35:00Z","v":36003,"vw":236.357229},{"c":236.48,"h":236.53,"l":236.22,"n":1085,"o":236.22,"t":"2026-10-09T17:40:00Z","v":33221,"vw":236.378331},{"c":236.38,"h":236.46,"l":236.3122,"n":723,"o":236.46,"t":"2026-10-09T17:45:00Z","v":16811,"vw":236.354065},{"c":236.321,"h":236.48,"l":236.18,"n":1269,"o":236.38,"t":"2026-10-09T17:50:00Z","v":33781,"vw":236.307478},{"c":236.09,"h":236.345,"l":235.9911,"n":859,"o":236.31,"t":"2026-10-09T17:55:00Z","v":22487,"vw":236.17476},{"c":236.15,"h":236.27,"l":236.07,"n":866,"o":236.07,"t":"2026-10-09T18:00:00Z","v":26923,"vw":236.158871},{"c":236.23,"h":236.26,"l":236.0001,"n":937,"o":236.155,"t":"2026-10-09T18:05:00Z","v":21487,"vw":236.155632},{"c":236.245,"h":236.32,"l":236.22,"n":733,"o":236.25,"t":"2026-10-09T18:10:00Z","v":18350,"vw":236.276313},{"c":236.32,"h":236.34,"l":236.11,"n":994,"o":236.26,"t":"2026-10-09T18:15:00Z","v":35445,"vw":236.22196},{"c":236.35,"h":236.37,"l":236.195,"n":950,"o":236.3,"t":"2026-10-09T18:20:00Z","v":24924,"vw":236.267821},{"c":236.315,"h":236.43,"l":236.255,"n":991,"o":236.34,"t":"2026-10-09T18:25:00Z","v":28933,"vw":236.336986},{"c":236.28,"h":236.34,"l":236.17,"n":983,"o":236.3399,"t":"2026-10-09T18:30:00Z","v":27817,"vw":236.235701},{"c":236.33,"h":236.4,"l":236.27,"n":969,"o":236.29,"t":"2026-10-09T18:35:00Z","v":22395,"vw":236.330844},{"c":236.24,"h":236.37,"l":236.06,"n":1083,"o":236.33,"t":"2026-10-09T18:40:00Z","v":32509,"vw":236.227929},{"c":236.43,"h":236.47,"l":236.205,"n":1242,"o":236.26,"t":"2026-10-09T18:45:00Z","v":35415,"vw":236.327765},{"c":236.285,"h":236.48,"l":236.221,"n":1034,"o":236.412,"t":"2026-10-09T18:50:00Z","v":25726,"vw":236.361064},{"c":236.18,"h":236.35,"l":236.0601,"n":1471,"o":236.31,"t":"2026-10-09T18:55:00Z","v":88279,"vw":236.182692},{"c":235.985,"h":236.25,"l":235.91,"n":1647,"o":236.18,"t":"2026-10-09T19:00:00Z","v":68440,"vw":236.026474},{"c":235.975,"h":236.08,"l":235.93,"n":1082,"o":235.985,"t":"2026-10-09T19:05:00Z","v":30670,"vw":235.998291},{"c":236.11,"h":236.21,"l":235.96,"n":1335,"o":235.975,"t":"2026-10-09T19:10:00Z","v":43984,"vw":236.077457},{"c":235.99,"h":236.13,"l":235.9,"n":1414,"o":236.11,"t":"2026-10-09T19:15:00Z","v":36541,"vw":235.959593},{"c":235.81,"h":236,"l":235.76,"n":1633,"o":235.96,"t":"2026-10-09T19:20:00Z","v":47642,"vw":235.877833},{"c":235.515,"h":235.83,"l":235.512,"n":1867,"o":235.8,"t":"2026-10-09T19:25:00Z","v":58952,"vw":235.690215},{"c":235.4,"h":235.52,"l":235.31,"n":2107,"o":235.5,"t":"2026-10-09T19:30:00Z","v":57185,"vw":235.4254},{"c":235.53,"h":235.55,"l":235.3,"n":2070,"o":235.41,"t":"2026-10-09T19:35:00Z","v":51974,"vw":235.396391},{"c":235.475,"h":235.62,"l":235.4501,"n":2094,"o":235.53,"t":"2026-10-09T19:40:00Z","v":59795,"vw":235.538906},{"c":235.4,"h":235.68,"l":235.3,"n":2565,"o":235.46,"t":"2026-10-09T19:45:00Z","v":74573,"vw":235.455157},{"c":235.685,"h":235.88,"l":235.35,"n":2987,"o":235.4,"t":"2026-10-09T19:50:00Z","v":83012,"vw":235.618792},{"c":235.27,"h":235.66,"l":235.21,"n":9862,"o":235.65,"t":"2026-10-09T19:55:00Z","v":370350,"vw":235.426444},{"c":235.4,"h":235.58,"l":235.23,"n":188,"o":235.23,"t":"2026-10-09T20:00:00Z","v":1394193,"vw":235.230279},{"c":235.27,"h":235.4,"l":235.2151,"n":30,"o":235.4,"t":"2026-10-09T20:05:00Z","v":1291,"vw":235.343384},{"c":235.4,"h":235.4,"l":235.4,"n":3,"o":235.4,"t":"2026-10-09T20:20:00Z","v":252,"vw":235.4},{"c":235.49,"h":235.56,"l":235.4102,"n":14,"o":235.4102,"t":"2026-10-09T20:25:00Z","v":817,"vw":235.501305},{"c":235.5,"h":235.57,"l":235.5,"n":31,"o":235.55,"t":"2026-10-09T20:30:00Z","v":1311,"vw":235.52131},{"c":235.6,"h":235.6,"l":235.6,"n":18,"o":235.6,"t":"2026-10-09T20:35:00Z","v":270,"vw":235.6},{"c":235.69,"h":235.7,"l":235.68,"n":14,"o":235.68,"t":"2026-10-09T20:40:00Z","v":955,"vw":235.697405},{"c":235.6999,"h":235.7,"l":235.69,"n":13,"o":235.69,"t":"2026-10-09T20:45:00Z","v":734,"vw":235.698458},{"c":235.67,"h":235.67,"l":235.67,"n":2,"o":235.67,"t":"2026-10-09T20:50:00Z","v":51,"vw":235.67},{"c":235.4027,"h":235.4027,"l":235.4027,"n":5,"o":235.4027,"t":"2026-10-09T20:55:00Z","v":211,"vw":235.4027},{"c":235.6,"h":235.6,"l":235.6,"n":15,"o":235.6,"t":"2026-10-09T21:00:00Z","v":140,"vw":235.6},{"c":235.68,"h":235.68,"l":235.68,"n":5,"o":235.68,"t":"2026-10-09T21:10:00Z","v":79,"vw":235.68},{"c":235.61,"h":235.66,"l":235.61,"n":14,"o":235.66,"t":"2026-10-09T21:15:00Z","v":267,"vw":235.628889},{"c":235.52,"h":235.6,"l":235.52,"n":11,"o":235.6,"t":"2026-10-09T21:25:00Z","v":106,"vw":235.56},{"c":235.69,"h":235.69,"l":235.69,"n":9,"o":235.69,"t":"2026-10-09T21:30:00Z","v":215,"vw":235.69},{"c":235.49,"h":235.7,"l":235.49,"n":17,"o":235.59,"t":"2026-10-09T21:35:00Z","v":875,"vw":235.637168},{"c":235.92,"h":235.92,"l":235.84,"n":19,"o":235.84,"t":"2026-10-09T21:40:00Z","v":1118,"vw":235.844682},{"c":235.9,"h":235.9,"l":235.5,"n":12,"o":235.5,"t":"2026-10-09T21:55:00Z","v":522,"vw":235.627607},{"c":235.8,"h":235.8,"l":235.78,"n":16,"o":235.8,"t":"2026-10-09T22:00:00Z","v":352,"vw":235.792727},{"c":235.8,"h":235.8,"l":235.8,"n":5,"o":235.8,"t":"2026-10-09T22:05:00Z","v":134,"vw":235.8},{"c":235.81,"h":235.81,"l":235.81,"n":8,"o":235.81,"t":"2026-10-09T22:20:00Z","v":65,"vw":235.81},{"c":235.8,"h":236,"l":235.78,"n":11,"o":236,"t":"2026-10-09T22:25:00Z","v":941,"vw":235.855846},{"c":235.775,"h":235.775,"l":235.775,"n":3,"o":235.775,"t":"2026-10-09T22:30:00Z","v":61,"vw":235.775},{"c":235.781,"h":235.85,"l":235.76,"n":8,"o":235.76,"t":"2026-10-09T22:40:00Z","v":580,"vw":235.784991},{"c":235.8525,"h":235.94,"l":235.85,"n":11,"o":235.94,"t":"2026-10-09T22:45:00Z","v":477,"vw":235.869707},{"c":235.77,"h":235.79,"l":235.77,"n":6,"o":235.79,"t":"2026-10-09T22:50:00Z","v":154,"vw":235.778421},{"c":235.8,"h":235.8421,"l":235.8,"n":6,"o":235.8421,"t":"2026-10-09T22:55:00Z","v":166,"vw":235.814128},{"c":235.85,"h":235.85,"l":235.75,"n":11,"o":235.8,"t":"2026-10-09T23:00:00Z","v":369,"vw":235.769392},{"c":235.76,"h":235.85,"l":235.7508,"n":6,"o":235.85,"t":"2026-10-09T23:05:00Z","v":646,"vw":235.832985},{"c":235.75,"h":235.8,"l":235.75,"n":12,"o":235.8,"t":"2026-10-09T23:20:00Z","v":181,"vw":235.779167},{"c":235.81,"h":235.81,"l":235.75,"n":9,"o":235.75,"t":"2026-10-09T23:30:00Z","v":180,"vw":235.776667},{"c":235.8872,"h":235.8872,"l":235.8872,"n":4,"o":235.8872,"t":"2026-10-09T23:40:00Z","v":74,"vw":235.8872},{"c":235.8,"h":235.8799,"l":235.8,"n":3,"o":235.8799,"t":"2026-10-09T23:45:00Z","v":218,"vw":235.840974},{"c":235.89,"h":235.89,"l":235.89,"n":2,"o":235.89,"t":"2026-10-09T23:50:00Z","v":520,"vw":235.89},{"c":235.82,"h":235.8767,"l":235.82,"n":15,"o":235.87,"t":"2026-10-09T23:55:00Z","v":412,"vw":235.853669},{"c":236.02,"h":236.25,"l":236,"n":659,"o":236.1,"t":"2026-10-12T08:00:00Z","v":5401,"vw":236.089909},{"c":236.07,"h":236.07,"l":236.05,"n":28,"o":236.05,"t":"2026-10-12T08:05:00Z","v":703,"vw":236.066667},{"c":236.03,"h":236.04,"l":236.03,"n":3,"o":236.04,"t":"2026-10-12T08:10:00Z","v":101,"vw":236.03596},{"c":235.98,"h":235.98,"l":235.98,"n":9,"o":235.98,"t":"2026-10-12T08:15:00Z","v":444,"vw":235.98},{"c":236.06,"h":236.13,"l":236.06,"n":11,"o":236.13,"t":"2026-10-12T08:25:00Z","v":341,"vw":236.082764},{"c":236.05,"h":236.05,"l":236.05,"n":1,"o":236.05,"t":"2026-10-12T08:30:00Z","v":50,"vw":236.05},{"c":236.1,"h":236.1,"l":236.1,"n":7,"o":236.1,"t":"2026-10-12T08:35:00Z","v":357,"vw":236.1},{"c":236.05,"h":236.05,"l":236.05,"n":11,"o":236.05,"t":"2026-10-12T08:45:00Z","v":370,"vw":236.05},{"c":236.03,"h":236.07,"l":236.03,"n":20,"o":236.04,"t":"2026-10-12T08:50:00Z","v":389,"vw":236.048914},{"c":235.93,"h":235.93,"l":235.93,"n":8,"o":235.93,"t":"2026-10-12T08:55:00Z","v":117,"vw":235.93},{"c":235.96,"h":235.96,"l":235.93,"n":16,"o":235.93,"t":"2026-10-12T09:00:00Z","v":411,"vw":235.938372},{"c":235.93,"h":235.94,"l":235.93,"n":18,"o":235.94,"t":"2026-10-12T09:05:00Z","v":554,"vw":235.933301},{"c":236.01,"h":236.01,"l":235.9,"n":15,"o":235.9,"t":"2026-10-12T09:10:00Z","v":569,"vw":235.93312},{"c":235.96,"h":235.96,"l":235.92,"n":18,"o":235.92,"t":"2026-10-12T09:15:00Z","v":403,"vw":235.926452},{"c":236.05,"h":236.05,"l":235.91,"n":21,"o":235.91,"t":"2026-10-12T09:20:00Z","v":1457,"vw":235.990748},{"c":236,"h":236,"l":236,"n":10,"o":236,"t":"2026-10-12T09:25:00Z","v":201,"vw":236},{"c":235.9,"h":235.9,"l":235.9,"n":39,"o":235.9,"t":"2026-10-12T09:35:00Z","v":268,"vw":235.9},{"c":235.98,"h":235.98,"l":235.85,"n":49,"o":235.88,"t":"2026-10-12T09:40:00Z","v":571,"vw":235.902245},{"c":236,"h":236,"l":236,"n":4,"o":236,"t":"2026-10-12T09:45:00Z","v":100,"vw":236},{"c":235.85,"h":235.93,"l":235.85,"n":21,"o":235.93,"t":"2026-10-12T09:50:00Z","v":492,"vw":235.868584},{"c":236,"h":236,"l":235.99,"n":10,"o":235.99,"t":"2026-10-12T09:55:00Z","v":233,"vw":235.997059},{"c":235.82,"h":235.83,"l":235.82,"n":14,"o":235.83,"t":"2026-10-12T10:05:00Z","v":337,"vw":235.827813},{"c":235.75,"h":235.75,"l":235.75,"n":9,"o":235.75,"t":"2026-10-12T10:15:00Z","v":996,"vw":235.75},{"c":235.7,"h":235.7,"l":235.69,"n":20,"o":235.69,"t":"2026-10-12T10:20:00Z","v":498,"vw":235.691712},{"c":235.68,"h":235.68,"l":235.68,"n":5,"o":235.68,"t":"2026-10-12T10:25:00Z","v":129,"vw":235.68},{"c":235.71,"h":235.71,"l":235.66,"n":6,"o":235.66,"t":"2026-10-12T10:30:00Z","v":180,"vw":235.690201},{"c":235.65,"h":235.66,"l":235.65,"n":16,"o":235.65,"t":"2026-10-12T10:35:00Z","v":464,"vw":235.652319},{"c":235.62,"h":235.62,"l":235.62,"n":3,"o":235.62,"t":"2026-10-12T10:40:00Z","v":275,"vw":235.62},{"c":235.5,"h":235.5,"l":235.5,"n":14,"o":235.5,"t":"2026-10-12T10:50:00Z","v":490,"vw":235.5},{"c":235.45,"h":235.59,"l":235.45,"n":49,"o":235.59,"t":"2026-10-12T11:00:00Z","v":847,"vw":235.546296},{"c":235.5,"h":235.5,"l":235.42,"n":22,"o":235.45,"t":"2026-10-12T11:05:00Z","v":2001,"vw":235.433747},{"c":235.4149,"h":235.6299,"l":235.4149,"n":7,"o":235.6299,"t":"2026-10-12T11:10:00Z","v":362,"vw":235.558233},{"c":235.52,"h":235.5488,"l":235.45,"n":9,"o":235.5488,"t":"2026-10-12T11:15:00Z","v":760,"vw":235.533385},{"c":235.62,"h":235.62,"l":235.52,"n":27,"o":235.52,"t":"2026-10-12T11:20:00Z","v":600,"vw":235.606226},{"c":235.5751,"h":235.6,"l":235.53,"n":33,"o":235.53,"t":"2026-10-12T11:30:00Z","v":714,"vw":235.586513},{"c":235.6,"h":235.6,"l":235.55,"n":20,"o":235.58,"t":"2026-10-12T11:35:00Z","v":1228,"vw":235.570052},{"c":235.82,"h":235.83,"l":235.71,"n":15,"o":235.71,"t":"2026-10-12T11:45:00Z","v":1168,"vw":235.776388},{"c":235.83,"h":235.83,"l":235.83,"n":2,"o":235.83,"t":"2026-10-12T11:50:00Z","v":75,"vw":235.83},{"c":235.9,"h":235.9,"l":235.87,"n":17,"o":235.87,"t":"2026-10-12T11:55:00Z","v":526,"vw":235.877444},{"c":236,"h":236,"l":235.959,"n":45,"o":235.96,"t":"2026-10-12T12:00:00Z","v":1623,"vw":235.974349},{"c":236.05,"h":236.0899,"l":236,"n":32,"o":236.0899,"t":"2026-10-12T12:05:00Z","v":868,"vw":236.021774},{"c":235.89,"h":235.91,"l":235.88,"n":8,"o":235.9,"t":"2026-10-12T12:10:00Z","v":741,"vw":235.888872},{"c":235.96,"h":235.96,"l":235.96,"n":3,"o":235.96,"t":"2026-10-12T12:15:00Z","v":53,"vw":235.96},{"c":235.9922,"h":236.022,"l":235.9922,"n":8,"o":236.022,"t":"2026-10-12T12:20:00Z","v":379,"vw":236.010343},{"c":235.97,"h":236,"l":235.95,"n":25,"o":235.95,"t":"2026-10-12T12:25:00Z","v":747,"vw":235.956751},{"c":235.99,"h":236.04,"l":235.99,"n":7,"o":236.04,"t":"2026-10-12T12:30:00Z","v":229,"vw":236.015},{"c":235.9,"h":235.95,"l":235.9,"n":38,"o":235.91,"t":"2026-10-12T12:35:00Z","v":645,"vw":235.910456},{"c":235.9,"h":236,"l":235.9,"n":7,"o":236,"t":"2026-10-12T12:40:00Z","v":280,"vw":235.936364},{"c":235.93,"h":235.93,"l":235.8,"n":28,"o":235.8,"t":"2026-10-12T12:45:00Z","v":1258,"vw":235.850401},{"c":235.63,"h":235.87,"l":235.63,"n":31,"o":235.87,"t":"2026-10-12T12:50:00Z","v":1295,"vw":235.78167},{"c":235.8,"h":235.8,"l":235.8,"n":7,"o":235.8,"t":"2026-10-12T12:55:00Z","v":138,"vw":235.8},{"c":235.68,"h":235.68,"l":235.68,"n":4,"o":235.68,"t":"2026-10-12T13:00:00Z","v":99,"vw":235.68},{"c":235.6255,"h":235.84,"l":235.6255,"n":30,"o":235.71,"t":"2026-10-12T13:05:00Z","v":974,"vw":235.704086},{"c":235.78,"h":236.03,"l":235.6005,"n":40,"o":235.6005,"t":"2026-10-12T13:10:00Z","v":850,"vw":235.752696},{"c":235.91,"h":235.91,"l":235.8,"n":19,"o":235.8,"t":"2026-10-12T13:15:00Z","v":630,"vw":235.885061},{"c":235.77,"h":235.77,"l":235.77,"n":11,"o":235.77,"t":"2026-10-12T13:20:00Z","v":167,"vw":235.77},{"c":235.5276,"h":235.73,"l":235.16,"n":253,"o":235.73,"t":"2026-10-12T13:25:00Z","v":2904,"vw":235.478021},{"c":234.66,"h":235.97,"l":234.25,"n":4102,"o":235.23,"t":"2026-10-12T13:30:00Z","v":197531,"vw":235.160493},{"c":232.55,"h":234.66,"l":232.51,"n":2888,"o":234.6595,"t":"2026-10-12T13:35:00Z","v":94310,"vw":233.626588},{"c":233.5753,"h":233.5753,"l":232.5,"n":2725,"o":232.555,"t":"2026-10-12T13:40:00Z","v":125188,"vw":232.90692},{"c":233.415,"h":233.73,"l":233.17,"n":1425,"o":233.47,"t":"2026-10-12T13:45:00Z","v":49555,"vw":233.419827},{"c":233.75,"h":234.07,"l":233.4,"n":1316,"o":233.415,"t":"2026-10-12T13:50:00Z","v":40850,"vw":233.733835},{"c":233.32,"h":233.9099,"l":233.085,"n":1456,"o":233.78,"t":"2026-10-12T13:55:00Z","v":46612,"vw":233.471054},{"c":233.85,"h":233.9,"l":233.4,"n":1323,"o":233.4,"t":"2026-10-12T14:00:00Z","v":27650,"vw":233.653081},{"c":234.405,"h":234.42,"l":233.51,"n":1606,"o":233.85,"t":"2026-10-12T14:05:00Z","v":64457,"vw":233.799402},{"c":234.48,"h":234.64,"l":234.27,"n":1776,"o":234.45,"t":"2026-10-12T14:10:00Z","v":64344,"vw":234.478672},{"c":234.64,"h":234.67,"l":234.24,"n":1233,"o":234.45,"t":"2026-10-12T14:15:00Z","v":45738,"vw":234.434584},{"c":234.5,"h":234.79,"l":234.45,"n":1132,"o":234.595,"t":"2026-10-12T14:20:00Z","v":31524,"vw":234.623698},{"c":234.73,"h":234.74,"l":234.47,"n":989,"o":234.515,"t":"2026-10-12T14:25:00Z","v":25281,"vw":234.624182},{"c":235.29,"h":235.29,"l":234.62,"n":1030,"o":234.6885,"t":"2026-10-12T14:30:00Z","v":26856,"vw":234.980927},{"c":234.8,"h":235.33,"l":234.75,"n":1470,"o":235.2372,"t":"2026-10-12T14:35:00Z","v":37006,"vw":235.031763},{"c":234.465,"h":234.85,"l":234.4,"n":1500,"o":234.8,"t":"2026-10-12T14:40:00Z","v":41443,"vw":234.575416},{"c":234.58,"h":234.67,"l":234.455,"n":958,"o":234.47,"t":"2026-10-12T14:45:00Z","v":38241,"vw":234.536502},{"c":234.73,"h":234.85,"l":234.595,"n":874,"o":234.595,"t":"2026-10-12T14:50:00Z","v":23029,"vw":234.710394},{"c":234.645,"h":234.85,"l":234.54,"n":1083,"o":234.735,"t":"2026-10-12T14:55:00Z","v":34900,"vw":234.678019},{"c":234.615,"h":234.7297,"l":234.49,"n":863,"o":234.68,"t":"2026-10-12T15:00:00Z","v":22146,"vw":234.621367},{"c":234.5395,"h":234.7,"l":234.4201,"n":867,"o":234.615,"t":"2026-10-12T15:05:00Z","v":26429,"vw":234.527031},{"c":234.83,"h":234.89,"l":234.54,"n":1318,"o":234.54,"t":"2026-10-12T15:10:00Z","v":53679,"vw":234.729476},{"c":234.66,"h":234.87,"l":234.54,"n":1039,"o":234.8289,"t":"2026-10-12T15:15:00Z","v":29108,"vw":234.663731},{"c":234.52,"h":234.775,"l":234.4,"n":1142,"o":234.63,"t":"2026-10-12T15:20:00Z","v":48434,"vw":234.609363},{"c":234.64,"h":234.69,"l":234.395,"n":922,"o":234.58,"t":"2026-10-12T15:25:00Z","v":25099,"vw":234.525472},{"c":234.635,"h":234.72,"l":234.48,"n":982,"o":234.685,"t":"2026-10-12T15:30:00Z","v":27620,"vw":234.607761},{"c":234.655,"h":234.73,"l":234.59,"n":883,"o":234.63,"t":"2026-10-12T15:35:00Z","v":21273,"vw":234.674741},{"c":234.625,"h":234.78,"l":234.625,"n":955,"o":234.68,"t":"2026-10-12T15:40:00Z","v":23212,"vw":234.692629},{"c":234.51,"h":234.69,"l":234.365,"n":883,"o":234.66,"t":"2026-10-12T15:45:00Z","v":104903,"vw":234.530273},{"c":234.65,"h":234.65,"l":234.38,"n":1032,"o":234.47,"t":"2026-10-12T15:50:00Z","v":42402,"vw":234.515796},{"c":234.63,"h":234.65,"l":234.49,"n":1017,"o":234.6,"t":"2026-10-12T15:55:00Z","v":34439,"vw":234.570335},{"c":234.855,"h":234.9131,"l":234.63,"n":1114,"o":234.63,"t":"2026-10-12T16:00:00Z","v":33549,"vw":234.816464},{"c":234.745,"h":234.88,"l":234.6863,"n":1070,"o":234.86,"t":"2026-10-12T16:05:00Z","v":30704,"vw":234.802992},{"c":234.674,"h":234.835,"l":234.6401,"n":814,"o":234.755,"t":"2026-10-12T16:10:00Z","v":23934,"vw":234.727128},{"c":234.945,"h":234.945,"l":234.6696,"n":1034,"o":234.685,"t":"2026-10-12T16:15:00Z","v":29755,"vw":234.785519},{"c":234.865,"h":235.02,"l":234.7801,"n":985,"o":234.945,"t":"2026-10-12T16:20:00Z","v":26928,"vw":234.941481},{"c":234.83,"h":234.92,"l":234.78,"n":845,"o":234.835,"t":"2026-10-12T16:25:00Z","v":22434,"vw":234.864825},{"c":234.8179,"h":234.91,"l":234.81,"n":790,"o":234.8497,"t":"2026-10-12T16:30:00Z","v":17846,"vw":234.863787},{"c":235.02,"h":235.1,"l":234.825,"n":798,"o":234.825,"t":"2026-10-12T16:35:00Z","v":27254,"vw":234.958248},{"c":234.8,"h":235.04,"l":234.77,"n":763,"o":235.02,"t":"2026-10-12T16:40:00Z","v":30580,"vw":234.943271},{"c":235.14,"h":235.15,"l":234.795,"n":996,"o":234.81,"t":"2026-10-12T16:45:00Z","v":30381,"vw":234.992886},{"c":235.295,"h":235.32,"l":235.0202,"n":1096,"o":235.14,"t":"2026-10-12T16:50:00Z","v":35634,"vw":235.144391},{"c":235.51,"h":235.54,"l":235.2629,"n":743,"o":235.27,"t":"2026-10-12T16:55:00Z","v":18188,"vw":235.388194},{"c":235.5017,"h":235.7299,"l":235.4563,"n":818,"o":235.49,"t":"2026-10-12T17:00:00Z","v":23904,"vw":235.574663},{"c":235.5,"h":235.555,"l":235.38,"n":919,"o":235.51,"t":"2026-10-12T17:05:00Z","v":35708,"vw":235.466556},{"c":235.505,"h":235.58,"l":235.43,"n":844,"o":235.495,"t":"2026-10-12T17:10:00Z","v":24257,"vw":235.517548},{"c":235.4928,"h":235.65,"l":235.4678,"n":1268,"o":235.51,"t":"2026-10-12T17:15:00Z","v":53720,"vw":235.561578},{"c":235.235,"h":235.59,"l":235.1301,"n":1076,"o":235.48,"t":"2026-10-12T17:20:00Z","v":51643,"vw":235.361535},{"c":235.3801,"h":235.485,"l":235.15,"n":708,"o":235.1975,"t":"2026-10-12T17:25:00Z","v":21362,"vw":235.316705},{"c":235.18,"h":235.4801,"l":235.135,"n":884,"o":235.33,"t":"2026-10-12T17:30:00Z","v":31886,"vw":235.368367},{"c":235.26,"h":235.305,"l":235.135,"n":885,"o":235.17,"t":"2026-10-12T17:35:00Z","v":26872,"vw":235.212337},{"c":235.24,"h":235.39,"l":235.181,"n":793,"o":235.265,"t":"2026-10-12T17:40:00Z","v":22397,"vw":235.284362},{"c":235.24,"h":235.29,"l":235.18,"n":618,"o":235.26,"t":"2026-10-12T17:45:00Z","v":13950,"vw":235.232532},{"c":235.29,"h":235.38,"l":235.21,"n":671,"o":235.245,"t":"2026-10-12T17:50:00Z","v":16820,"vw":235.302159},{"c":235.235,"h":235.39,"l":235.22,"n":1216,"o":235.32,"t":"2026-10-12T17:55:00Z","v":30016,"vw":235.330986},{"c":235.38,"h":235.41,"l":235.2,"n":960,"o":235.235,"t":"2026-10-12T18:00:00Z","v":50992,"vw":235.309454},{"c":235.305,"h":235.4,"l":235.23,"n":672,"o":235.38,"t":"2026-10-12T18:05:00Z","v":17052,"vw":235.321312},{"c":235.28,"h":235.33,"l":235.16,"n":795,"o":235.295,"t":"2026-10-12T18:10:00Z","v":19269,"vw":235.236885},{"c":235.32,"h":235.32,"l":235.205,"n":723,"o":235.265,"t":"2026-10-12T18:15:00Z","v":23831,"vw":235.261213},{"c":235.3315,"h":235.375,"l":235.28,"n":740,"o":235.35,"t":"2026-10-12T18:20:00Z","v":20375,"vw":235.332448},{"c":235.31,"h":235.38,"l":235.2109,"n":773,"o":235.355,"t":"2026-10-12T18:25:00Z","v":23573,"vw":235.294912},{"c":235.19,"h":235.32,"l":235.0201,"n":868,"o":235.3192,"t":"2026-10-12T18:30:00Z","v":28348,"vw":235.167389},{"c":235.23,"h":235.2956,"l":235.135,"n":810,"o":235.1816,"t":"2026-10-12T18:35:00Z","v":27045,"vw":235.220499},{"c":235.32,"h":235.35,"l":235.18,"n":840,"o":235.23,"t":"2026-10-12T18:40:00Z","v":22779,"vw":235.253112},{"c":235.23,"h":235.365,"l":235.23,"n":801,"o":235.315,"t":"2026-10-12T18:45:00Z","v":18986,"vw":235.307917},{"c":235.2501,"h":235.29,"l":235.16,"n":936,"o":235.23,"t":"2026-10-12T18:50:00Z","v":26399,"vw":235.239197},{"c":235.12,"h":235.325,"l":235.1,"n":885,"o":235.2841,"t":"2026-10-12T18:55:00Z","v":20858,"vw":235.231854},{"c":235.335,"h":235.375,"l":235.13,"n":988,"o":235.13,"t":"2026-10-12T19:00:00Z","v":32082,"vw":235.29752},{"c":235.39,"h":235.4405,"l":235.31,"n":974,"o":235.335,"t":"2026-10-12T19:05:00Z","v":31783,"vw":235.378503},{"c":235.535,"h":235.56,"l":235.365,"n":1101,"o":235.38,"t":"2026-10-12T19:10:00Z","v":29135,"vw":235.469356},{"c":235.61,"h":235.64,"l":235.4815,"n":956,"o":235.532,"t":"2026-10-12T19:15:00Z","v":33826,"vw":235.573739},{"c":235.64,"h":235.66,"l":235.48,"n":1106,"o":235.63,"t":"2026-10-12T19:20:00Z","v":38465,"vw":235.587296},{"c":235.91,"h":235.92,"l":235.64,"n":1216,"o":235.64,"t":"2026-10-12T19:25:00Z","v":35481,"vw":235.779956},{"c":235.94,"h":235.99,"l":235.83,"n":1404,"o":235.9,"t":"2026-10-12T19:30:00Z","v":43028,"vw":235.907413},{"c":236.035,"h":236.04,"l":235.82,"n":1519,"o":235.93,"t":"2026-10-12T19:35:00Z","v":51306,"vw":235.926638},{"c":236.01,"h":236.135,"l":235.88,"n":1582,"o":236.04,"t":"2026-10-12T19:40:00Z","v":50192,"vw":236.035775},{"c":235.5744,"h":236.02,"l":235.51,"n":1910,"o":235.98,"t":"2026-10-12T19:45:00Z","v":69477,"vw":235.748105},{"c":235.75,"h":235.8,"l":235.43,"n":2132,"o":235.55,"t":"2026-10-12T19:50:00Z","v":65404,"vw":235.6313},{"c":235.68,"h":235.9,"l":235.46,"n":6909,"o":235.74,"t":"2026-10-12T19:55:00Z","v":272767,"vw":235.6732},{"c":235.75,"h":235.75,"l":235.65,"n":133,"o":235.72,"t":"2026-10-12T20:00:00Z","v":634468,"vw":235.651178},{"c":235.72,"h":235.72,"l":235.72,"n":7,"o":235.72,"t":"2026-10-12T20:05:00Z","v":71,"vw":235.72},{"c":235.65,"h":235.66,"l":235.4,"n":81,"o":235.66,"t":"2026-10-12T20:10:00Z","v":2161,"vw":235.572959},{"c":235.72,"h":235.72,"l":235.72,"n":4,"o":235.72,"t":"2026-10-12T20:30:00Z","v":188,"vw":235.72},{"c":235.65,"h":235.89,"l":235.61,"n":20,"o":235.87,"t":"2026-10-12T20:35:00Z","v":544,"vw":235.782429},{"c":235.84,"h":235.84,"l":235.84,"n":5,"o":235.84,"t":"2026-10-12T20:45:00Z","v":65,"vw":235.84},{"c":235.3444,"h":235.3444,"l":235.3444,"n":7,"o":235.3444,"t":"2026-10-12T20:50:00Z","v":521,"vw":235.3444},{"c":235.6,"h":235.6,"l":235.6,"n":40,"o":235.6,"t":"2026-10-12T21:00:00Z","v":327,"vw":235.6},{"c":235.89,"h":235.89,"l":235.89,"n":1,"o":235.89,"t":"2026-10-12T21:05:00Z","v":43,"vw":235.89},{"c":235.99,"h":235.99,"l":235.94,"n":12,"o":235.94,"t":"2026-10-12T21:10:00Z","v":460,"vw":235.969681},{"c":235.9999,"h":235.9999,"l":235.9999,"n":3,"o":235.9999,"t":"2026-10-12T21:15:00Z","v":433,"vw":235.9999},{"c":235.76,"h":235.76,"l":235.76,"n":2,"o":235.76,"t":"2026-10-12T21:20:00Z","v":51,"vw":235.76},{"c":235.72,"h":235.72,"l":235.72,"n":5,"o":235.72,"t":"2026-10-12T21:30:00Z","v":92,"vw":235.72},{"c":235.77,"h":235.77,"l":235.77,"n":5,"o":235.77,"t":"2026-10-12T21:35:00Z","v":107,"vw":235.77},{"c":235.72,"h":235.72,"l":235.72,"n":3,"o":235.72,"t":"2026-10-12T21:45:00Z","v":62,"vw":235.72},{"c":235.76,"h":235.86,"l":235.76,"n":9,"o":235.8,"t":"2026-10-12T21:50:00Z","v":472,"vw":235.801078},{"c":235.77,"h":235.77,"l":235.71,"n":5,"o":235.71,"t":"2026-10-12T21:55:00Z","v":210,"vw":235.7292},{"c":235.7,"h":235.72,"l":235.6999,"n":16,"o":235.72,"t":"2026-10-12T22:00:00Z","v":827,"vw":235.704182},{"c":235.77,"h":235.8025,"l":235.77,"n":26,"o":235.8025,"t":"2026-10-12T22:05:00Z","v":482,"vw":235.797083},{"c":235.6511,"h":235.7,"l":235.65,"n":30,"o":235.66,"t":"2026-10-12T22:15:00Z","v":743,"vw":235.664865},{"c":235.98,"h":235.98,"l":235.98,"n":2,"o":235.98,"t":"2026-10-12T22:20:00Z","v":131,"vw":235.98},{"c":235.9465,"h":235.9465,"l":235.9465,"n":1,"o":235.9465,"t":"2026-10-12T22:30:00Z","v":207,"vw":235.9465},{"c":235.9258,"h":235.9258,"l":235.6842,"n":2,"o":235.6842,"t":"2026-10-12T22:35:00Z","v":605,"vw":235.726131},{"c":235.98,"h":235.98,"l":235.98,"n":5,"o":235.98,"t":"2026-10-12T22:40:00Z","v":206,"vw":235.98},{"c":235.8435,"h":235.8435,"l":235.77,"n":5,"o":235.77,"t":"2026-10-12T22:50:00Z","v":211,"vw":235.811525},{"c":235.64,"h":235.64,"l":235.63,"n":23,"o":235.63,"t":"2026-10-12T22:55:00Z","v":502,"vw":235.631102},{"c":235.63,"h":235.64,"l":235.6254,"n":5,"o":235.6254,"t":"2026-10-12T23:00:00Z","v":175,"vw":235.633353},{"c":235.6357,"h":235.6357,"l":235.6357,"n":2,"o":235.6357,"t":"2026-10-12T23:05:00Z","v":120,"vw":235.6357},{"c":235.98,"h":235.98,"l":235.665,"n":79,"o":235.665,"t":"2026-10-12T23:10:00Z","v":6503,"vw":235.888094},{"c":235.886,"h":235.9782,"l":235.75,"n":28,"o":235.85,"t":"2026-10-12T23:15:00Z","v":2447,"vw":235.879134},{"c":235.63,"h":235.75,"l":235.63,"n":9,"o":235.75,"t":"2026-10-12T23:20:00Z","v":495,"vw":235.723333},{"c":235.61,"h":235.8799,"l":235.5,"n":57,"o":235.76,"t":"2026-10-12T23:25:00Z","v":3860,"vw":235.71256},{"c":235.5,"h":235.65,"l":235.5,"n":41,"o":235.65,"t":"2026-10-12T23:30:00Z","v":4987,"vw":235.570781},{"c":235.45,"h":235.5,"l":235.45,"n":7,"o":235.5,"t":"2026-10-12T23:35:00Z","v":425,"vw":235.474937},{"c":235.2343,"h":235.2343,"l":235.2343,"n":6,"o":235.2343,"t":"2026-10-12T23:40:00Z","v":522,"vw":235.2343},{"c":235.72,"h":235.72,"l":235.65,"n":5,"o":235.65,"t":"2026-10-12T23:50:00Z","v":151,"vw":235.68},{"c":235.64,"h":235.67,"l":235.64,"n":6,"o":235.67,"t":"2026-10-12T23:55:00Z","v":415,"vw":235.65875},{"c":237.27,"h":237.5782,"l":235.8,"n":884,"o":237,"t":"2026-10-13T08:00:00Z","v":13146,"vw":236.771284},{"c":237.31,"h":237.5,"l":236.26,"n":63,"o":237.29,"t":"2026-10-13T08:05:00Z","v":2243,"vw":237.132576},{"c":237.5,"h":237.5,"l":237.5,"n":15,"o":237.5,"t":"2026-10-13T08:10:00Z","v":215,"vw":237.5},{"c":237.31,"h":237.49,"l":237.31,"n":4,"o":237.49,"t":"2026-10-13T08:15:00Z","v":132,"vw":237.408919},{"c":237.01,"h":237.31,"l":237.01,"n":24,"o":237.31,"t":"2026-10-13T08:25:00Z","v":402,"vw":237.21},{"c":237.08,"h":237.08,"l":237.08,"n":7,"o":237.08,"t":"2026-10-13T08:30:00Z","v":76,"vw":237.08},{"c":237.0496,"h":237.13,"l":237.0496,"n":14,"o":237.13,"t":"2026-10-13T08:35:00Z","v":280,"vw":237.099233},{"c":237.3662,"h":237.3662,"l":237.02,"n":10,"o":237.25,"t":"2026-10-13T08:40:00Z","v":339,"vw":237.213733},{"c":237.44,"h":237.44,"l":237.0357,"n":12,"o":237.0357,"t":"2026-10-13T08:45:00Z","v":185,"vw":237.23785},{"c":237.44,"h":237.44,"l":237.44,"n":2,"o":237.44,"t":"2026-10-13T08:50:00Z","v":99,"vw":237.44},{"c":237.1151,"h":237.18,"l":237.1151,"n":15,"o":237.18,"t":"2026-10-13T09:00:00Z","v":341,"vw":237.15614},{"c":237.02,"h":237.18,"l":237.02,"n":60,"o":237.12,"t":"2026-10-13T09:10:00Z","v":1938,"vw":237.121429},{"c":237.047,"h":237.047,"l":237.047,"n":7,"o":237.047,"t":"2026-10-13T09:15:00Z","v":187,"vw":237.047},{"c":237.15,"h":237.15,"l":237.15,"n":14,"o":237.15,"t":"2026-10-13T09:30:00Z","v":121,"vw":237.15},{"c":237.23,"h":237.25,"l":237.23,"n":3,"o":237.25,"t":"2026-10-13T09:35:00Z","v":220,"vw":237.244085},{"c":237.18,"h":237.18,"l":237.18,"n":6,"o":237.18,"t":"2026-10-13T09:40:00Z","v":138,"vw":237.18},{"c":237,"h":237.04,"l":237,"n":31,"o":237.04,"t":"2026-10-13T09:50:00Z","v":787,"vw":237.00625},{"c":237.17,"h":237.17,"l":237.14,"n":12,"o":237.14,"t":"2026-10-13T09:55:00Z","v":148,"vw":237.156667},{"c":237.18,"h":237.18,"l":237,"n":19,"o":237,"t":"2026-10-13T10:05:00Z","v":489,"vw":237.070093},{"c":237.18,"h":237.18,"l":237.18,"n":18,"o":237.18,"t":"2026-10-13T10:10:00Z","v":398,"vw":237.18},{"c":237.33,"h":237.33,"l":237.33,"n":7,"o":237.33,"t":"2026-10-13T10:25:00Z","v":314,"vw":237.33},{"c":237.25,"h":237.25,"l":237.25,"n":3,"o":237.25,"t":"2026-10-13T10:30:00Z","v":60,"vw":237.25},{"c":237.1,"h":237.25,"l":237.1,"n":35,"o":237.25,"t":"2026-10-13T10:35:00Z","v":338,"vw":237.155046},{"c":237.43,"h":237.43,"l":237.3,"n":33,"o":237.3,"t":"2026-10-13T10:45:00Z","v":951,"vw":237.392065},{"c":237.44,"h":237.44,"l":237.43,"n":29,"o":237.44,"t":"2026-10-13T10:50:00Z","v":726,"vw":237.438238},{"c":237.5235,"h":237.65,"l":237.15,"n":138,"o":237.33,"t":"2026-10-13T11:00:00Z","v":3852,"vw":237.40301},{"c":238.04,"h":238.12,"l":237.6,"n":168,"o":237.61,"t":"2026-10-13T11:05:00Z","v":4280,"vw":237.996829},{"c":237.9,"h":238.01,"l":237.9,"n":57,"o":238.01,"t":"2026-10-13T11:10:00Z","v":8678,"vw":237.998236},{"c":237.8,"h":237.8,"l":237.79,"n":23,"o":237.8,"t":"2026-10-13T11:15:00Z","v":980,"vw":237.799556},{"c":237.8,"h":237.8577,"l":237.5703,"n":38,"o":237.8566,"t":"2026-10-13T11:20:00Z","v":787,"vw":237.709103},{"c":237.94,"h":237.94,"l":237.6954,"n":34,"o":237.8,"t":"2026-10-13T11:25:00Z","v":817,"vw":237.808632},{"c":237.8,"h":237.8,"l":237.75,"n":21,"o":237.8,"t":"2026-10-13T11:30:00Z","v":711,"vw":237.78798},{"c":237.8,"h":237.8,"l":237.64,"n":14,"o":237.64,"t":"2026-10-13T11:35:00Z","v":359,"vw":237.693333},{"c":237.75,"h":237.76,"l":237.7,"n":55,"o":237.7,"t":"2026-10-13T11:40:00Z","v":302,"vw":237.7432},{"c":237.66,"h":237.8,"l":237.66,"n":20,"o":237.7845,"t":"2026-10-13T11:45:00Z","v":415,"vw":237.759898},{"c":237.78,"h":237.78,"l":237.66,"n":41,"o":237.69,"t":"2026-10-13T11:50:00Z","v":700,"vw":237.709206},{"c":237.8,"h":237.8,"l":237.31,"n":22,"o":237.64,"t":"2026-10-13T11:55:00Z","v":1419,"vw":237.7027},{"c":237.5323,"h":237.5323,"l":237.5323,"n":2,"o":237.5323,"t":"2026-10-13T12:00:00Z","v":959,"vw":237.5323},{"c":237.88,"h":237.88,"l":237.5387,"n":99,"o":237.74,"t":"2026-10-13T12:05:00Z","v":951,"vw":237.732413},{"c":237.88,"h":237.88,"l":237.88,"n":7,"o":237.88,"t":"2026-10-13T12:10:00Z","v":93,"vw":237.88},{"c":237.85,"h":237.97,"l":237.83,"n":34,"o":237.83,"t":"2026-10-13T12:15:00Z","v":755,"vw":237.890864},{"c":238.35,"h":238.37,"l":237.99,"n":141,"o":237.99,"t":"2026-10-13T12:20:00Z","v":4036,"vw":238.150098},{"c":238.8366,"h":238.8366,"l":238.34,"n":151,"o":238.34,"t":"2026-10-13T12:25:00Z","v":5840,"vw":238.445089},{"c":239.1279,"h":239.3,"l":238.79,"n":264,"o":238.8,"t":"2026-10-13T12:30:00Z","v":9668,"vw":239.065696},{"c":239.43,"h":239.6788,"l":239.17,"n":218,"o":239.22,"t":"2026-10-13T12:35:00Z","v":8070,"vw":239.493421},{"c":239.25,"h":239.5,"l":239.18,"n":253,"o":239.459,"t":"2026-10-13T12:40:00Z","v":4490,"vw":239.32791},{"c":239.3371,"h":239.4,"l":239.2,"n":96,"o":239.2,"t":"2026-10-13T12:45:00Z","v":4450,"vw":239.234861},{"c":239.11,"h":239.38,"l":239.09,"n":134,"o":239.31,"t":"2026-10-13T12:50:00Z","v":3544,"vw":239.218957},{"c":238.8,"h":239.09,"l":238.7,"n":140,"o":239.09,"t":"2026-10-13T12:55:00Z","v":6853,"vw":239.007172},{"c":238.5,"h":238.8171,"l":238.45,"n":76,"o":238.7,"t":"2026-10-13T13:00:00Z","v":5534,"vw":238.690227},{"c":238.69,"h":238.71,"l":238.46,"n":62,"o":238.5,"t":"2026-10-13T13:05:00Z","v":1836,"vw":238.615036},{"c":238.47,"h":238.7,"l":238.3,"n":118,"o":238.67,"t":"2026-10-13T13:10:00Z","v":2558,"vw":238.441248},{"c":238.2682,"h":238.45,"l":238.2682,"n":32,"o":238.45,"t":"2026-10-13T13:15:00Z","v":462,"vw":238.403312},{"c":237.77,"h":238.55,"l":237.77,"n":190,"o":238.42,"t":"2026-10-13T13:20:00Z","v":5381,"vw":238.244768},{"c":237.6,"h":237.8,"l":237.3192,"n":110,"o":237.76,"t":"2026-10-13T13:25:00Z","v":3679,"vw":237.683347},{"c":236.875,"h":238.25,"l":236.6,"n":3463,"o":237.6,"t":"2026-10-13T13:30:00Z","v":192798,"vw":237.383044},{"c":235.9597,"h":237.3635,"l":235.95,"n":2250,"o":236.875,"t":"2026-10-13T13:35:00Z","v":74322,"vw":236.780451},{"c":235.837,"h":236.25,"l":235.71,"n":1954,"o":235.96,"t":"2026-10-13T13:40:00Z","v":65100,"vw":235.893918},{"c":236.09,"h":236.29,"l":235.796,"n":1798,"o":235.9,"t":"2026-10-13T13:45:00Z","v":65669,"vw":236.0256},{"c":235.7799,"h":236.21,"l":235.58,"n":2082,"o":236.09,"t":"2026-10-13T13:50:00Z","v":59790,"vw":235.898347},{"c":235.965,"h":236.09,"l":235.71,"n":1537,"o":235.71,"t":"2026-10-13T13:55:00Z","v":53695,"vw":235.902819},{"c":235.2006,"h":236.03,"l":235.07,"n":1910,"o":236.02,"t":"2026-10-13T14:00:00Z","v":61193,"vw":235.355462},{"c":235.335,"h":235.73,"l":235.13,"n":1416,"o":235.185,"t":"2026-10-13T14:05:00Z","v":40781,"vw":235.461335},{"c":235.27,"h":235.68,"l":235.18,"n":1544,"o":235.36,"t":"2026-10-13T14:10:00Z","v":55494,"vw":235.407736},{"c":236.06,"h":236.06,"l":235.2377,"n":1447,"o":235.2377,"t":"2026-10-13T14:15:00Z","v":50533,"vw":235.595187},{"c":236.35,"h":236.39,"l":235.9288,"n":1396,"o":236.03,"t":"2026-10-13T14:20:00Z","v":44791,"vw":236.121554},{"c":236.3935,"h":236.63,"l":236.15,"n":1785,"o":236.37,"t":"2026-10-13T14:25:00Z","v":66754,"vw":236.370837},{"c":236.6,"h":236.6,"l":236.3,"n":1432,"o":236.37,"t":"2026-10-13T14:30:00Z","v":30906,"vw":236.44842},{"c":236.46,"h":236.74,"l":236.3023,"n":1325,"o":236.625,"t":"2026-10-13T14:35:00Z","v":48784,"vw":236.561255},{"c":236.47,"h":236.726,"l":236.43,"n":1059,"o":236.46,"t":"2026-10-13T14:40:00Z","v":28891,"vw":236.55317},{"c":236.275,"h":236.595,"l":236.25,"n":1257,"o":236.465,"t":"2026-10-13T14:45:00Z","v":33686,"vw":236.457713},{"c":236.405,"h":236.45,"l":236.18,"n":1022,"o":236.28,"t":"2026-10-13T14:50:00Z","v":29444,"vw":236.300715},{"c":236.3501,"h":236.47,"l":236.25,"n":1172,"o":236.37,"t":"2026-10-13T14:55:00Z","v":36591,"vw":236.351098},{"c":236.455,"h":236.48,"l":236.3,"n":854,"o":236.45,"t":"2026-10-13T15:00:00Z","v":19033,"vw":236.392532},{"c":236.37,"h":236.58,"l":236.26,"n":1033,"o":236.43,"t":"2026-10-13T15:05:00Z","v":31713,"vw":236.357268},{"c":236.09,"h":236.41,"l":236.09,"n":1173,"o":236.3895,"t":"2026-10-13T15:10:00Z","v":39911,"vw":236.301366},{"c":236.055,"h":236.33,"l":236.0301,"n":951,"o":236.09,"t":"2026-10-13T15:15:00Z","v":26190,"vw":236.11177},{"c":235.92,"h":236.055,"l":235.88,"n":964,"o":236.055,"t":"2026-10-13T15:20:00Z","v":23710,"vw":235.964214},{"c":236.21,"h":236.25,"l":235.9,"n":892,"o":236,"t":"2026-10-13T15:25:00Z","v":33017,"vw":236.047562},{"c":236.37,"h":236.38,"l":236.12,"n":915,"o":236.175,"t":"2026-10-13T15:30:00Z","v":27376,"vw":236.252021},{"c":236.6199,"h":236.62,"l":236.39,"n":1040,"o":236.39,"t":"2026-10-13T15:35:00Z","v":29143,"vw":236.508149},{"c":236.23,"h":236.6,"l":236.12,"n":980,"o":236.6,"t":"2026-10-13T15:40:00Z","v":25250,"vw":236.352021},{"c":236.225,"h":236.34,"l":236.1298,"n":737,"o":236.3,"t":"2026-10-13T15:45:00Z","v":16355,"vw":236.246761},{"c":236.12,"h":236.41,"l":236.115,"n":824,"o":236.21,"t":"2026-10-13T15:50:00Z","v":21461,"vw":236.246937},{"c":236.15,"h":236.2,"l":236.04,"n":968,"o":236.17,"t":"2026-10-13T15:55:00Z","v":22282,"vw":236.117283},{"c":236.12,"h":236.3,"l":236.08,"n":1355,"o":236.13,"t":"2026-10-13T16:00:00Z","v":43790,"vw":236.19437},{"c":236.24,"h":236.32,"l":236.08,"n":751,"o":236.16,"t":"2026-10-13T16:05:00Z","v":31173,"vw":236.149703},{"c":236.34,"h":236.35,"l":236.19,"n":657,"o":236.24,"t":"2026-10-13T16:10:00Z","v":17559,"vw":236.277645},{"c":236.37,"h":236.45,"l":236.28,"n":715,"o":236.33,"t":"2026-10-13T16:15:00Z","v":21066,"vw":236.362864},{"c":236.29,"h":236.37,"l":236.1,"n":878,"o":236.37,"t":"2026-10-13T16:20:00Z","v":22443,"vw":236.244341},{"c":236.03,"h":236.3625,"l":235.9201,"n":1004,"o":236.29,"t":"2026-10-13T16:25:00Z","v":36951,"vw":236.116022},{"c":236.13,"h":236.3,"l":235.97,"n":902,"o":236.06,"t":"2026-10-13T16:30:00Z","v":20739,"vw":236.139322},{"c":236.11,"h":236.1775,"l":236.0109,"n":841,"o":236.15,"t":"2026-10-13T16:35:00Z","v":26326,"vw":236.085874},{"c":236.185,"h":236.21,"l":236.08,"n":960,"o":236.11,"t":"2026-10-13T16:40:00Z","v":35043,"vw":236.136016},{"c":235.825,"h":236.1884,"l":235.811,"n":951,"o":236.1635,"t":"2026-10-13T16:45:00Z","v":28118,"vw":235.971262},{"c":235.88,"h":235.93,"l":235.705,"n":1147,"o":235.82,"t":"2026-10-13T16:50:00Z","v":33369,"vw":235.822153},{"c":235.91,"h":236.075,"l":235.8601,"n":981,"o":235.92,"t":"2026-10-13T16:55:00Z","v":24615,"vw":235.957262},{"c":236.02,"h":236.2,"l":235.88,"n":1023,"o":235.885,"t":"2026-10-13T17:00:00Z","v":30497,"vw":236.053551},{"c":236.2025,"h":236.23,"l":236.01,"n":821,"o":236.04,"t":"2026-10-13T17:05:00Z","v":28890,"vw":236.153458},{"c":236.1,"h":236.23,"l":236.08,"n":840,"o":236.205,"t":"2026-10-13T17:10:00Z","v":32792,"vw":236.138084},{"c":236.08,"h":236.155,"l":236.06,"n":727,"o":236.0801,"t":"2026-10-13T17:15:00Z","v":20739,"vw":236.09787},{"c":236.245,"h":236.34,"l":236.05,"n":761,"o":236.09,"t":"2026-10-13T17:20:00Z","v":25448,"vw":236.245161},{"c":236.065,"h":236.28,"l":235.96,"n":846,"o":236.28,"t":"2026-10-13T17:25:00Z","v":28169,"vw":236.095816},{"c":235.985,"h":236.22,"l":235.935,"n":1201,"o":236.065,"t":"2026-10-13T17:30:00Z","v":32634,"vw":236.054578},{"c":236.04,"h":236.25,"l":235.9701,"n":818,"o":236.0199,"t":"2026-10-13T17:35:00Z","v":20717,"vw":236.113129},{"c":235.675,"h":236.02,"l":235.65,"n":1074,"o":236.01,"t":"2026-10-13T17:40:00Z","v":44197,"vw":235.8194},{"c":235.7,"h":235.94,"l":235.65,"n":1439,"o":235.675,"t":"2026-10-13T17:45:00Z","v":43993,"vw":235.792155},{"c":235.775,"h":235.86,"l":235.63,"n":1032,"o":235.685,"t":"2026-10-13T17:50:00Z","v":43922,"vw":235.758633},{"c":235.75,"h":235.88,"l":235.75,"n":1321,"o":235.805,"t":"2026-10-13T17:55:00Z","v":62017,"vw":235.813478},{"c":236.235,"h":236.355,"l":235.71,"n":1317,"o":235.765,"t":"2026-10-13T18:00:00Z","v":170201,"vw":235.864016},{"c":236.5992,"h":236.64,"l":236.25,"n":1905,"o":236.279,"t":"2026-10-13T18:05:00Z","v":82083,"vw":236.46603},{"c":236.445,"h":236.755,"l":236.4143,"n":1097,"o":236.595,"t":"2026-10-13T18:10:00Z","v":38278,"vw":236.613871},{"c":236.3811,"h":236.48,"l":236.29,"n":1378,"o":236.44,"t":"2026-10-13T18:15:00Z","v":58622,"vw":236.384444},{"c":236.1,"h":236.515,"l":236.0886,"n":970,"o":236.38,"t":"2026-10-13T18:20:00Z","v":36562,"vw":236.25302},{"c":236.25,"h":236.25,"l":235.95,"n":1029,"o":236.07,"t":"2026-10-13T18:25:00Z","v":35691,"vw":236.088669},{"c":236.205,"h":236.3809,"l":236.2,"n":1108,"o":236.27,"t":"2026-10-13T18:30:00Z","v":38470,"vw":236.284625},{"c":236.36,"h":236.36,"l":236.15,"n":970,"o":236.205,"t":"2026-10-13T18:35:00Z","v":33951,"vw":236.239038},{"c":236.54,"h":236.6352,"l":236.32,"n":873,"o":236.35,"t":"2026-10-13T18:40:00Z","v":34186,"vw":236.468537},{"c":236.655,"h":236.75,"l":236.3,"n":1118,"o":236.55,"t":"2026-10-13T18:45:00Z","v":124947,"vw":236.378787},{"c":236.69,"h":236.6901,"l":236.56,"n":845,"o":236.65,"t":"2026-10-13T18:50:00Z","v":30959,"vw":236.624869},{"c":236.72,"h":236.8151,"l":236.63,"n":1091,"o":236.69,"t":"2026-10-13T18:55:00Z","v":49172,"vw":236.720834},{"c":236.8,"h":236.82,"l":236.635,"n":1005,"o":236.73,"t":"2026-10-13T19:00:00Z","v":55288,"vw":236.722471},{"c":236.72,"h":236.82,"l":236.605,"n":1351,"o":236.8198,"t":"2026-10-13T19:05:00Z","v":72675,"vw":236.711587},{"c":236.78,"h":236.78,"l":236.655,"n":948,"o":236.715,"t":"2026-10-13T19:10:00Z","v":39838,"vw":236.70338},{"c":236.475,"h":236.795,"l":236.36,"n":1523,"o":236.77,"t":"2026-10-13T19:15:00Z","v":50380,"vw":236.544004},{"c":236.41,"h":236.54,"l":236.16,"n":1673,"o":236.49,"t":"2026-10-13T19:20:00Z","v":77837,"vw":236.332022},{"c":236.65,"h":236.67,"l":236.34,"n":1237,"o":236.44,"t":"2026-10-13T19:25:00Z","v":50554,"vw":236.420046},{"c":236.58,"h":236.7,"l":236.46,"n":1255,"o":236.65,"t":"2026-10-13T19:30:00Z","v":45733,"vw":236.572305},{"c":236.635,"h":236.7,"l":236.46,"n":1534,"o":236.56,"t":"2026-10-13T19:35:00Z","v":47496,"vw":236.572858},{"c":236.4532,"h":236.7,"l":236.32,"n":1687,"o":236.635,"t":"2026-10-13T19:40:00Z","v":50934,"vw":236.451384},{"c":236.55,"h":236.7,"l":236.38,"n":1824,"o":236.45,"t":"2026-10-13T19:45:00Z","v":58408,"vw":236.546791},{"c":236.555,"h":236.71,"l":236.456,"n":2478,"o":236.63,"t":"2026-10-13T19:50:00Z","v":83322,"vw":236.599132},{"c":235.84,"h":236.57,"l":235.84,"n":7848,"o":236.53,"t":"2026-10-13T19:55:00Z","v":309332,"vw":236.01039},{"c":236,"h":236.79,"l":235.81,"n":177,"o":235.81,"t":"2026-10-13T20:00:00Z","v":586050,"vw":235.81048},{"c":235.9542,"h":236.12,"l":235.9542,"n":44,"o":235.99,"t":"2026-10-13T20:05:00Z","v":7446,"vw":236.009777},{"c":236.23,"h":236.23,"l":236,"n":10,"o":236,"t":"2026-10-13T20:15:00Z","v":354,"vw":236.049356},{"c":235.94,"h":235.94,"l":235.94,"n":2,"o":235.94,"t":"2026-10-13T20:25:00Z","v":63,"vw":235.94},{"c":236.1569,"h":236.1569,"l":236,"n":12,"o":236,"t":"2026-10-13T20:30:00Z","v":182,"vw":236.084084},{"c":235.81,"h":236.1,"l":235.81,"n":10,"o":236.1,"t":"2026-10-13T20:35:00Z","v":2630,"vw":235.835786},{"c":236.17,"h":236.28,"l":236.03,"n":45,"o":236.0495,"t":"2026-10-13T20:45:00Z","v":998,"vw":236.167179},{"c":236.17,"h":236.17,"l":236.17,"n":8,"o":236.17,"t":"2026-10-13T20:50:00Z","v":406,"vw":236.17},{"c":236.19,"h":236.19,"l":236.19,"n":13,"o":236.19,"t":"2026-10-13T20:55:00Z","v":272,"vw":236.19},{"c":236.05,"h":236.05,"l":236.05,"n":7,"o":236.05,"t":"2026-10-13T21:00:00Z","v":227,"vw":236.05},{"c":236.169,"h":236.169,"l":236.169,"n":1,"o":236.169,"t":"2026-10-13T21:05:00Z","v":390,"vw":236.169},{"c":236.18,"h":236.18,"l":236.0279,"n":10,"o":236.0279,"t":"2026-10-13T21:20:00Z","v":9234,"vw":236.129468},{"c":236,"h":236,"l":236,"n":6,"o":236,"t":"2026-10-13T21:35:00Z","v":91,"vw":236},{"c":236,"h":236.1566,"l":236,"n":5,"o":236.1566,"t":"2026-10-13T21:40:00Z","v":283,"vw":236.097304},{"c":236,"h":236,"l":236,"n":12,"o":236,"t":"2026-10-13T22:00:00Z","v":1148,"vw":236},{"c":235.9899,"h":235.9899,"l":235.9899,"n":2,"o":235.9899,"t":"2026-10-13T22:20:00Z","v":101,"vw":235.9899},{"c":236,"h":236,"l":236,"n":4,"o":236,"t":"2026-10-13T22:35:00Z","v":136,"vw":236},{"c":235.8901,"h":235.8901,"l":235.8901,"n":2,"o":235.8901,"t":"2026-10-13T22:45:00Z","v":501,"vw":235.8901},{"c":235.9,"h":235.9,"l":235.89,"n":7,"o":235.89,"t":"2026-10-13T22:50:00Z","v":169,"vw":235.892958},{"c":235.89,"h":235.89,"l":235.89,"n":10,"o":235.89,"t":"2026-10-13T22:55:00Z","v":272,"vw":235.89},{"c":235.95,"h":235.95,"l":235.95,"n":1,"o":235.95,"t":"2026-10-13T23:00:00Z","v":200,"vw":235.95},{"c":236.1113,"h":236.1113,"l":236.1113,"n":2,"o":236.1113,"t":"2026-10-13T23:05:00Z","v":65,"vw":236.1113},{"c":235.9,"h":235.95,"l":235.9,"n":8,"o":235.95,"t":"2026-10-13T23:25:00Z","v":198,"vw":235.935714},{"c":236.0808,"h":236.0808,"l":236.0808,"n":1,"o":236.0808,"t":"2026-10-13T23:30:00Z","v":50,"vw":236.0808},{"c":236.1027,"h":236.1027,"l":235.9,"n":9,"o":235.9,"t":"2026-10-13T23:35:00Z","v":477,"vw":235.939196},{"c":235.85,"h":235.899,"l":235.85,"n":12,"o":235.899,"t":"2026-10-13T23:40:00Z","v":119,"vw":235.872529},{"c":235.824,"h":235.8501,"l":235.82,"n":20,"o":235.85,"t":"2026-10-13T23:45:00Z","v":800,"vw":235.838028},{"c":235.8861,"h":235.8861,"l":235.8861,"n":2,"o":235.8861,"t":"2026-10-13T23:50:00Z","v":52,"vw":235.8861},{"c":236.16,"h":236.45,"l":235.84,"n":344,"o":236.29,"t":"2026-10-14T08:00:00Z","v":3821,"vw":236.21333},{"c":236.1,"h":236.17,"l":236.1,"n":10,"o":236.17,"t":"2026-10-14T08:05:00Z","v":217,"vw":236.13604},{"c":236.55,"h":236.55,"l":236.55,"n":6,"o":236.55,"t":"2026-10-14T08:15:00Z","v":81,"vw":236.55},{"c":236.33,"h":236.33,"l":236.33,"n":9,"o":236.33,"t":"2026-10-14T08:20:00Z","v":217,"vw":236.33},{"c":236.55,"h":236.55,"l":236.54,"n":6,"o":236.54,"t":"2026-10-14T08:25:00Z","v":200,"vw":236.547297},{"c":236.55,"h":236.55,"l":236.55,"n":4,"o":236.55,"t":"2026-10-14T08:30:00Z","v":103,"vw":236.55},{"c":236.5,"h":236.5,"l":236.5,"n":3,"o":236.5,"t":"2026-10-14T08:35:00Z","v":86,"vw":236.5},{"c":236.82,"h":236.89,"l":236.82,"n":11,"o":236.88,"t":"2026-10-14T08:45:00Z","v":262,"vw":236.867333},{"c":236.85,"h":236.85,"l":236.85,"n":14,"o":236.85,"t":"2026-10-14T08:50:00Z","v":269,"vw":236.85},{"c":236.81,"h":236.81,"l":236.81,"n":13,"o":236.81,"t":"2026-10-14T08:55:00Z","v":208,"vw":236.81},{"c":236.81,"h":236.81,"l":236.8,"n":14,"o":236.81,"t":"2026-10-14T09:00:00Z","v":362,"vw":236.807918},{"c":236.81,"h":236.81,"l":236.81,"n":3,"o":236.81,"t":"2026-10-14T09:05:00Z","v":95,"vw":236.81},{"c":236.8,"h":236.8,"l":236.8,"n":3,"o":236.8,"t":"2026-10-14T09:10:00Z","v":312,"vw":236.8},{"c":236.7401,"h":236.75,"l":236.74,"n":26,"o":236.75,"t":"2026-10-14T09:15:00Z","v":610,"vw":236.741065},{"c":237.22,"h":237.22,"l":236.81,"n":90,"o":236.81,"t":"2026-10-14T09:20:00Z","v":4229,"vw":236.951813},{"c":237.3,"h":237.3,"l":237.3,"n":3,"o":237.3,"t":"2026-10-14T09:25:00Z","v":80,"vw":237.3},{"c":236.77,"h":237.05,"l":236.77,"n":13,"o":237.05,"t":"2026-10-14T09:45:00Z","v":910,"vw":237.002941},{"c":236.74,"h":237.4,"l":236.74,"n":29,"o":237.17,"t":"2026-10-14T09:50:00Z","v":637,"vw":237.219665},{"c":237.3,"h":237.54,"l":237.3,"n":59,"o":237.4,"t":"2026-10-14T10:00:00Z","v":660,"vw":237.45316},{"c":237.49,"h":237.49,"l":237.49,"n":3,"o":237.49,"t":"2026-10-14T10:05:00Z","v":102,"vw":237.49},{"c":235.5,"h":237.18,"l":235,"n":519,"o":237.18,"t":"2026-10-14T10:30:00Z","v":14107,"vw":236.143552},{"c":235.81,"h":235.81,"l":235.5,"n":9,"o":235.5,"t":"2026-10-14T10:35:00Z","v":238,"vw":235.606897},{"c":235.81,"h":235.81,"l":235.53,"n":20,"o":235.53,"t":"2026-10-14T10:40:00Z","v":521,"vw":235.731475},{"c":235.97,"h":235.97,"l":235.97,"n":19,"o":235.97,"t":"2026-10-14T10:45:00Z","v":560,"vw":235.97},{"c":235.97,"h":235.98,"l":235.97,"n":47,"o":235.97,"t":"2026-10-14T10:50:00Z","v":2293,"vw":235.970777},{"c":235.99,"h":236,"l":235.91,"n":29,"o":235.99,"t":"2026-10-14T10:55:00Z","v":841,"vw":235.967425},{"c":236.15,"h":236.15,"l":235.88,"n":44,"o":236,"t":"2026-10-14T11:00:00Z","v":1370,"vw":236.067894},{"c":236.65,"h":236.65,"l":236.18,"n":11,"o":236.18,"t":"2026-10-14T11:05:00Z","v":764,"vw":236.514265},{"c":236.49,"h":236.49,"l":236.49,"n":7,"o":236.49,"t":"2026-10-14T11:10:00Z","v":201,"vw":236.49},{"c":236.3421,"h":236.7,"l":236.21,"n":18,"o":236.58,"t":"2026-10-14T11:15:00Z","v":418,"vw":236.48325},{"c":236.7,"h":236.79,"l":236.7,"n":11,"o":236.78,"t":"2026-10-14T11:20:00Z","v":432,"vw":236.772308},{"c":236.87,"h":236.87,"l":236.6,"n":6,"o":236.6,"t":"2026-10-14T11:25:00Z","v":589,"vw":236.624545},{"c":236.3,"h":236.62,"l":236.29,"n":109,"o":236.62,"t":"2026-10-14T11:35:00Z","v":887,"vw":236.486618},{"c":236.1,"h":236.1,"l":236.1,"n":13,"o":236.1,"t":"2026-10-14T11:40:00Z","v":88,"vw":236.1},{"c":236.3,"h":236.3,"l":236.29,"n":15,"o":236.3,"t":"2026-10-14T11:45:00Z","v":580,"vw":236.296739},{"c":236.3,"h":236.3,"l":236.3,"n":16,"o":236.3,"t":"2026-10-14T11:50:00Z","v":547,"vw":236.3},{"c":236.38,"h":236.38,"l":236.2999,"n":29,"o":236.2999,"t":"2026-10-14T11:55:00Z","v":2502,"vw":236.305458},{"c":236.6,"h":236.6,"l":236.6,"n":9,"o":236.6,"t":"2026-10-14T12:00:00Z","v":119,"vw":236.6},{"c":236.72,"h":236.7289,"l":236.72,"n":11,"o":236.7289,"t":"2026-10-14T12:05:00Z","v":525,"vw":236.721293},{"c":236.68,"h":236.68,"l":236.68,"n":13,"o":236.68,"t":"2026-10-14T12:10:00Z","v":197,"vw":236.68},{"c":236.61,"h":236.65,"l":236.61,"n":43,"o":236.65,"t":"2026-10-14T12:20:00Z","v":737,"vw":236.615233},{"c":236.68,"h":236.68,"l":236.56,"n":27,"o":236.58,"t":"2026-10-14T12:25:00Z","v":928,"vw":236.59078},{"c":235.8455,"h":236.3,"l":235.8312,"n":62,"o":236.3,"t":"2026-10-14T12:30:00Z","v":1543,"vw":236.095602},{"c":236.05,"h":236.28,"l":235.99,"n":73,"o":235.99,"t":"2026-10-14T12:35:00Z","v":3403,"vw":236.078775},{"c":235.88,"h":236.49,"l":235.88,"n":63,"o":236.2,"t":"2026-10-14T12:40:00Z","v":2028,"vw":236.407269},{"c":236.2,"h":236.2,"l":235.88,"n":32,"o":235.88,"t":"2026-10-14T12:45:00Z","v":913,"vw":236.079707},{"c":236.3318,"h":236.3318,"l":236.2,"n":13,"o":236.3,"t":"2026-10-14T12:50:00Z","v":1098,"vw":236.29678},{"c":236.139,"h":236.26,"l":236.1,"n":21,"o":236.26,"t":"2026-10-14T12:55:00Z","v":431,"vw":236.196545},{"c":236.11,"h":236.21,"l":236.1,"n":51,"o":236.21,"t":"2026-10-14T13:00:00Z","v":810,"vw":236.137308},{"c":236.5,"h":236.74,"l":236.0818,"n":88,"o":236.25,"t":"2026-10-14T13:05:00Z","v":2100,"vw":236.409067},{"c":236.35,"h":236.5479,"l":236.35,"n":64,"o":236.5,"t":"2026-10-14T13:10:00Z","v":1406,"vw":236.439505},{"c":236.3,"h":236.5,"l":236.2086,"n":58,"o":236.3,"t":"2026-10-14T13:15:00Z","v":2832,"vw":236.351877},{"c":235.47,"h":235.91,"l":235.31,"n":153,"o":235.91,"t":"2026-10-14T13:20:00Z","v":3991,"vw":235.618645},{"c":235,"h":235.47,"l":235,"n":150,"o":235.47,"t":"2026-10-14T13:25:00Z","v":2078,"vw":235.20256},{"c":236.444,"h":236.885,"l":234.7,"n":4205,"o":235.31,"t":"2026-10-14T13:30:00Z","v":195924,"vw":235.424877},{"c":235.05,"h":236.355,"l":234.9225,"n":3194,"o":236.35,"t":"2026-10-14T13:35:00Z","v":138592,"vw":235.751179},{"c":234.88,"h":235.34,"l":234.735,"n":2566,"o":235.02,"t":"2026-10-14T13:40:00Z","v":104503,"vw":235.083117},{"c":235.5,"h":235.58,"l":234.83,"n":2650,"o":234.9,"t":"2026-10-14T13:45:00Z","v":109540,"vw":235.111681},{"c":235.35,"h":235.63,"l":235.21,"n":1964,"o":235.515,"t":"2026-10-14T13:50:00Z","v":68393,"vw":235.3988},{"c":235.3094,"h":235.52,"l":235.0601,"n":1913,"o":235.38,"t":"2026-10-14T13:55:00Z","v":59474,"vw":235.26283},{"c":234.695,"h":235.4,"l":234.56,"n":1987,"o":235.29,"t":"2026-10-14T14:00:00Z","v":52992,"vw":234.937403},{"c":234.97,"h":235.169,"l":234.695,"n":1893,"o":234.695,"t":"2026-10-14T14:05:00Z","v":49431,"vw":234.935013},{"c":234.38,"h":235,"l":234.38,"n":1941,"o":234.91,"t":"2026-10-14T14:10:00Z","v":56940,"vw":234.778277},{"c":234.53,"h":234.7008,"l":234.2301,"n":1368,"o":234.365,"t":"2026-10-14T14:15:00Z","v":58686,"vw":234.481191},{"c":234.3375,"h":234.82,"l":234.31,"n":1522,"o":234.57,"t":"2026-10-14T14:20:00Z","v":50227,"vw":234.617102},{"c":234.47,"h":234.6,"l":234.3,"n":1345,"o":234.335,"t":"2026-10-14T14:25:00Z","v":40707,"vw":234.461927},{"c":234.59,"h":234.6999,"l":234.31,"n":1579,"o":234.47,"t":"2026-10-14T14:30:00Z","v":47773,"vw":234.445383},{"c":234.78,"h":234.9307,"l":234.585,"n":1614,"o":234.59,"t":"2026-10-14T14:35:00Z","v":63294,"vw":234.746357},{"c":234.895,"h":235.15,"l":234.73,"n":1441,"o":234.815,"t":"2026-10-14T14:40:00Z","v":50189,"vw":234.939871},{"c":234.98,"h":235.01,"l":234.7,"n":1229,"o":234.885,"t":"2026-10-14T14:45:00Z","v":28676,"vw":234.84546},{"c":234.91,"h":235.17,"l":234.85,"n":1501,"o":234.98,"t":"2026-10-14T14:50:00Z","v":44189,"vw":235.015061},{"c":234.71,"h":235.1476,"l":234.71,"n":1199,"o":234.91,"t":"2026-10-14T14:55:00Z","v":29197,"vw":234.967749},{"c":234.93,"h":234.96,"l":234.58,"n":1029,"o":234.755,"t":"2026-10-14T15:00:00Z","v":26091,"vw":234.752984},{"c":235.0413,"h":235.17,"l":234.81,"n":1451,"o":234.9,"t":"2026-10-14T15:05:00Z","v":52425,"vw":234.987494},{"c":235.61,"h":235.6999,"l":235.06,"n":1369,"o":235.06,"t":"2026-10-14T15:10:00Z","v":43782,"vw":235.427342},{"c":235.565,"h":235.6499,"l":235.4,"n":1041,"o":235.61,"t":"2026-10-14T15:15:00Z","v":20774,"vw":235.515022},{"c":235.81,"h":236,"l":235.5,"n":1349,"o":235.55,"t":"2026-10-14T15:20:00Z","v":49611,"vw":235.749397},{"c":235.985,"h":236.04,"l":235.54,"n":1557,"o":235.8,"t":"2026-10-14T15:25:00Z","v":76436,"vw":235.751446},{"c":236.28,"h":236.37,"l":235.95,"n":1133,"o":235.985,"t":"2026-10-14T15:30:00Z","v":34617,"vw":236.150408},{"c":236.4,"h":236.4399,"l":236.24,"n":1445,"o":236.3,"t":"2026-10-14T15:35:00Z","v":55566,"vw":236.352468},{"c":235.98,"h":236.49,"l":235.96,"n":1269,"o":236.3751,"t":"2026-10-14T15:40:00Z","v":44472,"vw":236.292906},{"c":235.9166,"h":236.1,"l":235.8101,"n":1153,"o":235.98,"t":"2026-10-14T15:45:00Z","v":43701,"vw":235.991232},{"c":235.84,"h":235.99,"l":235.825,"n":878,"o":235.925,"t":"2026-10-14T15:50:00Z","v":27042,"vw":235.886229},{"c":235.86,"h":235.955,"l":235.79,"n":1008,"o":235.82,"t":"2026-10-14T15:55:00Z","v":27017,"vw":235.865571},{"c":236.01,"h":236.0899,"l":235.76,"n":980,"o":235.845,"t":"2026-10-14T16:00:00Z","v":32726,"vw":235.91443},{"c":236.21,"h":236.325,"l":235.98,"n":1075,"o":236.015,"t":"2026-10-14T16:05:00Z","v":34991,"vw":236.087749},{"c":236.2,"h":236.48,"l":236.141,"n":946,"o":236.18,"t":"2026-10-14T16:10:00Z","v":33363,"vw":236.295583},{"c":236.2,"h":236.39,"l":236.14,"n":978,"o":236.21,"t":"2026-10-14T16:15:00Z","v":50487,"vw":236.24535},{"c":236.55,"h":236.76,"l":236.16,"n":1406,"o":236.16,"t":"2026-10-14T16:20:00Z","v":55342,"vw":236.555899},{"c":236.5,"h":236.7,"l":236.43,"n":1346,"o":236.57,"t":"2026-10-14T16:25:00Z","v":46424,"vw":236.5739},{"c":236.46,"h":236.705,"l":236.44,"n":888,"o":236.475,"t":"2026-10-14T16:30:00Z","v":24136,"vw":236.561889},{"c":236.47,"h":236.52,"l":236.3301,"n":1091,"o":236.425,"t":"2026-10-14T16:35:00Z","v":36386,"vw":236.436622},{"c":236.355,"h":236.52,"l":236.19,"n":1207,"o":236.52,"t":"2026-10-14T16:40:00Z","v":51143,"vw":236.325059},{"c":236.155,"h":236.4213,"l":236.14,"n":1096,"o":236.34,"t":"2026-10-14T16:45:00Z","v":47494,"vw":236.28866},{"c":236.59,"h":236.6336,"l":236.12,"n":893,"o":236.145,"t":"2026-10-14T16:50:00Z","v":34534,"vw":236.335768},{"c":236.59,"h":236.59,"l":236.4,"n":865,"o":236.57,"t":"2026-10-14T16:55:00Z","v":24025,"vw":236.494785},{"c":236.505,"h":236.5787,"l":236.4,"n":820,"o":236.56,"t":"2026-10-14T17:00:00Z","v":18691,"vw":236.48002},{"c":236.6,"h":236.625,"l":236.39,"n":958,"o":236.47,"t":"2026-10-14T17:05:00Z","v":33412,"vw":236.488786},{"c":236.5,"h":236.62,"l":236.465,"n":990,"o":236.6,"t":"2026-10-14T17:10:00Z","v":25985,"vw":236.535279},{"c":236.675,"h":236.68,"l":236.37,"n":1098,"o":236.51,"t":"2026-10-14T17:15:00Z","v":38997,"vw":236.506342},{"c":236.72,"h":236.72,"l":236.6,"n":1314,"o":236.675,"t":"2026-10-14T17:20:00Z","v":42776,"vw":236.650538},{"c":236.74,"h":236.8,"l":236.6,"n":1171,"o":236.75,"t":"2026-10-14T17:25:00Z","v":37589,"vw":236.695525},{"c":236.93,"h":236.95,"l":236.7,"n":1189,"o":236.71,"t":"2026-10-14T17:30:00Z","v":32970,"vw":236.853028},{"c":237.105,"h":237.155,"l":236.88,"n":1329,"o":236.915,"t":"2026-10-14T17:35:00Z","v":44702,"vw":237.015659},{"c":237.2218,"h":237.33,"l":237.07,"n":1021,"o":237.07,"t":"2026-10-14T17:40:00Z","v":35097,"vw":237.219996},{"c":237.165,"h":237.395,"l":237.13,"n":1646,"o":237.24,"t":"2026-10-14T17:45:00Z","v":55272,"vw":237.276784},{"c":237.24,"h":237.39,"l":237.0695,"n":1092,"o":237.16,"t":"2026-10-14T17:50:00Z","v":39195,"vw":237.25378},{"c":237.35,"h":237.37,"l":237.131,"n":1045,"o":237.205,"t":"2026-10-14T17:55:00Z","v":33877,"vw":237.240585},{"c":237.31,"h":237.44,"l":237.2001,"n":1147,"o":237.37,"t":"2026-10-14T18:00:00Z","v":34941,"vw":237.318444},{"c":237.4201,"h":237.5606,"l":237.32,"n":1210,"o":237.38,"t":"2026-10-14T18:05:00Z","v":38827,"vw":237.439686},{"c":237.485,"h":237.5606,"l":237.38,"n":1039,"o":237.425,"t":"2026-10-14T18:10:00Z","v":27530,"vw":237.460927},{"c":237.515,"h":237.67,"l":237.45,"n":1115,"o":237.51,"t":"2026-10-14T18:15:00Z","v":31489,"vw":237.54033},{"c":237.43,"h":237.61,"l":237.385,"n":1113,"o":237.55,"t":"2026-10-14T18:20:00Z","v":34000,"vw":237.533424},{"c":237.56,"h":237.59,"l":237.3701,"n":1016,"o":237.4202,"t":"2026-10-14T18:25:00Z","v":27649,"vw":237.455374},{"c":237.54,"h":237.665,"l":237.455,"n":1267,"o":237.57,"t":"2026-10-14T18:30:00Z","v":49389,"vw":237.541252},{"c":237.855,"h":237.93,"l":237.525,"n":1280,"o":237.54,"t":"2026-10-14T18:35:00Z","v":55801,"vw":237.731986},{"c":237.6164,"h":238.01,"l":237.61,"n":1445,"o":237.855,"t":"2026-10-14T18:40:00Z","v":54615,"vw":237.891832},{"c":237.06,"h":237.63,"l":237.055,"n":1754,"o":237.63,"t":"2026-10-14T18:45:00Z","v":65839,"vw":237.28471},{"c":237.22,"h":237.28,"l":237.055,"n":1275,"o":237.055,"t":"2026-10-14T18:50:00Z","v":50241,"vw":237.203842},{"c":237.63,"h":237.63,"l":237.18,"n":1294,"o":237.24,"t":"2026-10-14T18:55:00Z","v":55444,"vw":237.363671},{"c":237.74,"h":237.8,"l":237.62,"n":1406,"o":237.66,"t":"2026-10-14T19:00:00Z","v":50265,"vw":237.713386},{"c":237.58,"h":237.7975,"l":237.57,"n":1097,"o":237.73,"t":"2026-10-14T19:05:00Z","v":27588,"vw":237.683121},{"c":237.33,"h":237.6916,"l":237.25,"n":1250,"o":237.605,"t":"2026-10-14T19:10:00Z","v":35078,"vw":237.475782},{"c":237.505,"h":237.5114,"l":237.305,"n":1250,"o":237.305,"t":"2026-10-14T19:15:00Z","v":36242,"vw":237.41137},{"c":237.2094,"h":237.505,"l":237.1705,"n":1299,"o":237.505,"t":"2026-10-14T19:20:00Z","v":35225,"vw":237.313101},{"c":237.3676,"h":237.4575,"l":237.14,"n":1929,"o":237.2,"t":"2026-10-14T19:25:00Z","v":68171,"vw":237.264831},{"c":237.55,"h":237.655,"l":237.42,"n":2015,"o":237.42,"t":"2026-10-14T19:30:00Z","v":57584,"vw":237.562211},{"c":237.47,"h":237.575,"l":237.375,"n":1601,"o":237.52,"t":"2026-10-14T19:35:00Z","v":51284,"vw":237.507861},{"c":237.335,"h":237.55,"l":237.32,"n":1672,"o":237.47,"t":"2026-10-14T19:40:00Z","v":45792,"vw":237.420205},{"c":237.5399,"h":237.5882,"l":237.26,"n":2066,"o":237.33,"t":"2026-10-14T19:45:00Z","v":57100,"vw":237.439871},{"c":237.655,"h":237.73,"l":237.47,"n":2876,"o":237.5,"t":"2026-10-14T19:50:00Z","v":113552,"vw":237.649136},{"c":238.23,"h":238.28,"l":237.52,"n":8784,"o":237.68,"t":"2026-10-14T19:55:00Z","v":380337,"vw":238.088634},{"c":237.9622,"h":238.31,"l":237.9622,"n":226,"o":238.23,"t":"2026-10-14T20:00:00Z","v":902659,"vw":238.309098},{"c":238.2294,"h":238.2294,"l":238,"n":35,"o":238.1844,"t":"2026-10-14T20:05:00Z","v":1095,"vw":238.034782},{"c":238.2364,"h":238.2364,"l":237.9324,"n":8,"o":237.9324,"t":"2026-10-14T20:10:00Z","v":179,"vw":238.135067},{"c":238.25,"h":238.31,"l":238.1,"n":26,"o":238.2,"t":"2026-10-14T20:15:00Z","v":5125,"vw":238.286595},{"c":237.96,"h":237.96,"l":237.96,"n":3,"o":237.96,"t":"2026-10-14T20:20:00Z","v":123,"vw":237.96},{"c":238.05,"h":238.2548,"l":238.0196,"n":31,"o":238.2548,"t":"2026-10-14T20:25:00Z","v":2090,"vw":238.09962},{"c":238.06,"h":238.06,"l":238,"n":17,"o":238,"t":"2026-10-14T20:30:00Z","v":347,"vw":238.038261},{"c":237.9446,"h":238.0652,"l":237.93,"n":22,"o":238,"t":"2026-10-14T20:35:00Z","v":801,"vw":237.97466},{"c":238.11,"h":238.11,"l":238.09,"n":22,"o":238.09,"t":"2026-10-14T20:40:00Z","v":501,"vw":238.104118},{"c":238,"h":238.15,"l":238,"n":30,"o":238.03,"t":"2026-10-14T20:45:00Z","v":614,"vw":238.048015},{"c":238.1348,"h":238.2176,"l":238.03,"n":35,"o":238.03,"t":"2026-10-14T20:50:00Z","v":361,"vw":238.132958},{"c":237.98,"h":238.5,"l":237.98,"n":109,"o":238.1348,"t":"2026-10-14T20:55:00Z","v":2323,"vw":238.132722},{"c":238.0149,"h":238.0365,"l":238.0149,"n":8,"o":238.0365,"t":"2026-10-14T21:00:00Z","v":163,"vw":238.030111},{"c":238.1,"h":238.1,"l":238.05,"n":27,"o":238.05,"t":"2026-10-14T21:10:00Z","v":1650,"vw":238.083333},{"c":237.99,"h":238.1,"l":237.99,"n":15,"o":238.1,"t":"2026-10-14T21:15:00Z","v":425,"vw":238.04735},{"c":238.04,"h":238.04,"l":237.99,"n":10,"o":237.99,"t":"2026-10-14T21:20:00Z","v":321,"vw":238.023516},{"c":238,"h":238.2,"l":238,"n":19,"o":238.1,"t":"2026-10-14T21:30:00Z","v":9492,"vw":238.038057},{"c":238.04,"h":238.1,"l":238.04,"n":19,"o":238.06,"t":"2026-10-14T21:40:00Z","v":384,"vw":238.054751},{"c":238.03,"h":238.1201,"l":238.03,"n":4,"o":238.12,"t":"2026-10-14T21:45:00Z","v":251,"vw":238.10204},{"c":237.99,"h":238.05,"l":237.96,"n":41,"o":238.03,"t":"2026-10-14T21:50:00Z","v":1086,"vw":237.999806},{"c":238,"h":238.2,"l":237.9,"n":21,"o":238.12,"t":"2026-10-14T21:55:00Z","v":399,"vw":237.99931},{"c":238.257,"h":238.257,"l":238.2,"n":12,"o":238.2,"t":"2026-10-14T22:00:00Z","v":230,"vw":238.238},{"c":238.0356,"h":238.25,"l":238.0356,"n":5,"o":238.25,"t":"2026-10-14T22:05:00Z","v":102,"vw":238.1428},{"c":238.1119,"h":238.3,"l":238.0958,"n":34,"o":238.23,"t":"2026-10-14T22:10:00Z","v":581,"vw":238.19503},{"c":238.39,"h":238.4,"l":238.29,"n":62,"o":238.29,"t":"2026-10-14T22:15:00Z","v":2528,"vw":238.370907},{"c":238.1,"h":238.49,"l":238,"n":70,"o":238.49,"t":"2026-10-14T22:20:00Z","v":1672,"vw":238.165815},{"c":238.2,"h":238.2,"l":238.2,"n":9,"o":238.2,"t":"2026-10-14T22:25:00Z","v":358,"vw":238.2},{"c":238.31,"h":238.31,"l":238.22,"n":21,"o":238.275,"t":"2026-10-14T22:30:00Z","v":2268,"vw":238.222998},{"c":238.23,"h":238.23,"l":238.2262,"n":29,"o":238.23,"t":"2026-10-14T22:35:00Z","v":833,"vw":238.229213},{"c":238.4255,"h":238.4255,"l":238.21,"n":90,"o":238.21,"t":"2026-10-14T22:40:00Z","v":747,"vw":238.282646},{"c":238.21,"h":238.26,"l":238.21,"n":23,"o":238.22,"t":"2026-10-14T22:45:00Z","v":414,"vw":238.224167},{"c":238.49,"h":238.49,"l":238.22,"n":44,"o":238.22,"t":"2026-10-14T22:50:00Z","v":1867,"vw":238.332582},{"c":238.35,"h":238.58,"l":238.35,"n":24,"o":238.3627,"t":"2026-10-14T22:55:00Z","v":441,"vw":238.470486},{"c":238.59,"h":238.59,"l":238.41,"n":38,"o":238.5528,"t":"2026-10-14T23:00:00Z","v":698,"vw":238.547879},{"c":238.41,"h":238.4714,"l":238.41,"n":9,"o":238.4714,"t":"2026-10-14T23:05:00Z","v":154,"vw":238.450933},{"c":238.59,"h":238.59,"l":238.4,"n":46,"o":238.5,"t":"2026-10-14T23:10:00Z","v":728,"vw":238.475661},{"c":238.55,"h":238.721,"l":238.5,"n":30,"o":238.721,"t":"2026-10-14T23:15:00Z","v":401,"vw":238.565905},{"c":238.2859,"h":238.6,"l":238.2859,"n":14,"o":238.3148,"t":"2026-10-14T23:20:00Z","v":343,"vw":238.416985},{"c":238.4763,"h":238.5,"l":238.41,"n":33,"o":238.42,"t":"2026-10-14T23:25:00Z","v":982,"vw":238.45479},{"c":238.47,"h":238.47,"l":238.21,"n":42,"o":238.41,"t":"2026-10-14T23:30:00Z","v":584,"vw":238.319251},{"c":238.5,"h":238.5,"l":238.5,"n":7,"o":238.5,"t":"2026-10-14T23:35:00Z","v":351,"vw":238.5},{"c":238.42,"h":238.7,"l":238.36,"n":17,"o":238.36,"t":"2026-10-14T23:40:00Z","v":468,"vw":238.522857},{"c":238.7799,"h":238.7799,"l":238.5,"n":153,"o":238.5,"t":"2026-10-14T23:45:00Z","v":2452,"vw":238.642662},{"c":238.61,"h":238.8,"l":238.5145,"n":32,"o":238.7,"t":"2026-10-14T23:50:00Z","v":751,"vw":238.708419},{"c":238.75,"h":238.8839,"l":238.484,"n":71,"o":238.75,"t":"2026-10-14T23:55:00Z","v":1752,"vw":238.704448},{"c":240.18,"h":240.22,"l":238.46,"n":1340,"o":239,"t":"2026-10-15T08:00:00Z","v":23778,"vw":239.533321},{"c":238.69,"h":240.33,"l":238.69,"n":133,"o":240.2,"t":"2026-10-15T08:05:00Z","v":2693,"vw":240.157554},{"c":240.39,"h":240.39,"l":240.0531,"n":46,"o":240.275,"t":"2026-10-15T08:10:00Z","v":852,"vw":240.311601},{"c":240.2,"h":240.59,"l":240.2,"n":128,"o":240.48,"t":"2026-10-15T08:15:00Z","v":2158,"vw":240.44435},{"c":240.5,"h":240.5,"l":240.41,"n":31,"o":240.41,"t":"2026-10-15T08:20:00Z","v":516,"vw":240.475831},{"c":240.49,"h":240.49,"l":240.4168,"n":45,"o":240.4168,"t":"2026-10-15T08:25:00Z","v":728,"vw":240.461058},{"c":240.35,"h":240.36,"l":240.01,"n":28,"o":240.01,"t":"2026-10-15T08:30:00Z","v":468,"vw":240.227956},{"c":240.3599,"h":240.42,"l":240.3599,"n":35,"o":240.41,"t":"2026-10-15T08:35:00Z","v":1347,"vw":240.414445},{"c":240.48,"h":240.48,"l":240.46,"n":18,"o":240.46,"t":"2026-10-15T08:40:00Z","v":318,"vw":240.467843},{"c":240.2849,"h":240.2849,"l":240.2849,"n":12,"o":240.2849,"t":"2026-10-15T08:45:00Z","v":153,"vw":240.2849},{"c":240,"h":240.02,"l":239.99,"n":47,"o":240.02,"t":"2026-10-15T08:50:00Z","v":630,"vw":240.004558},{"c":240.14,"h":240.14,"l":240.14,"n":3,"o":240.14,"t":"2026-10-15T08:55:00Z","v":46,"vw":240.14},{"c":240.14,"h":240.2,"l":240.07,"n":21,"o":240.07,"t":"2026-10-15T09:05:00Z","v":532,"vw":240.132969},{"c":240.06,"h":240.11,"l":240,"n":6,"o":240.11,"t":"2026-10-15T09:10:00Z","v":352,"vw":240.04},{"c":239.974,"h":240.07,"l":239.974,"n":16,"o":240,"t":"2026-10-15T09:15:00Z","v":408,"vw":240.009806},{"c":240.2,"h":240.2,"l":240.05,"n":67,"o":240.05,"t":"2026-10-15T09:20:00Z","v":1151,"vw":240.177543},{"c":240.05,"h":240.4323,"l":240.05,"n":33,"o":240.4323,"t":"2026-10-15T09:25:00Z","v":786,"vw":240.156284},{"c":240.2368,"h":240.2368,"l":240.21,"n":2,"o":240.21,"t":"2026-10-15T09:30:00Z","v":175,"vw":240.221486},{"c":240.49,"h":240.49,"l":240.4,"n":18,"o":240.4,"t":"2026-10-15T09:35:00Z","v":331,"vw":240.419068},{"c":240.42,"h":240.4334,"l":240.15,"n":10,"o":240.15,"t":"2026-10-15T09:45:00Z","v":616,"vw":240.411161},{"c":240.4,"h":240.4,"l":240.4,"n":4,"o":240.4,"t":"2026-10-15T09:50:00Z","v":63,"vw":240.4},{"c":240.2,"h":240.3737,"l":240.2,"n":21,"o":240.3737,"t":"2026-10-15T09:55:00Z","v":1424,"vw":240.354105},{"c":240.18,"h":240.28,"l":240.15,"n":45,"o":240.2,"t":"2026-10-15T10:00:00Z","v":1519,"vw":240.191387},{"c":240.15,"h":240.15,"l":240.15,"n":5,"o":240.15,"t":"2026-10-15T10:05:00Z","v":432,"vw":240.15},{"c":240.1,"h":240.1,"l":240.1,"n":4,"o":240.1,"t":"2026-10-15T10:10:00Z","v":423,"vw":240.1},{"c":240.18,"h":240.2,"l":240.18,"n":8,"o":240.2,"t":"2026-10-15T10:15:00Z","v":194,"vw":240.19},{"c":240.02,"h":240.02,"l":240.02,"n":19,"o":240.02,"t":"2026-10-15T10:20:00Z","v":195,"vw":240.02},{"c":240.15,"h":240.15,"l":240.15,"n":3,"o":240.15,"t":"2026-10-15T10:25:00Z","v":102,"vw":240.15},{"c":240.12,"h":240.12,"l":240.12,"n":8,"o":240.12,"t":"2026-10-15T10:30:00Z","v":181,"vw":240.12},{"c":240.12,"h":240.12,"l":240.07,"n":12,"o":240.07,"t":"2026-10-15T10:35:00Z","v":253,"vw":240.103784},{"c":240.21,"h":240.21,"l":240.14,"n":10,"o":240.14,"t":"2026-10-15T10:40:00Z","v":147,"vw":240.175593},{"c":240.35,"h":240.35,"l":240.1,"n":61,"o":240.13,"t":"2026-10-15T10:45:00Z","v":1181,"vw":240.158238},{"c":240.22,"h":240.4,"l":240.22,"n":33,"o":240.35,"t":"2026-10-15T10:50:00Z","v":1139,"vw":240.34786},{"c":240.5,"h":240.5,"l":240.31,"n":47,"o":240.31,"t":"2026-10-15T10:55:00Z","v":3353,"vw":240.430375},{"c":240.5,"h":240.77,"l":240.11,"n":244,"o":240.37,"t":"2026-10-15T11:00:00Z","v":7987,"vw":240.401372},{"c":240.7,"h":240.85,"l":240.3448,"n":83,"o":240.7,"t":"2026-10-15T11:05:00Z","v":1459,"vw":240.679126},{"c":240.85,"h":240.99,"l":240.79,"n":134,"o":240.79,"t":"2026-10-15T11:10:00Z","v":4169,"vw":240.906222},{"c":240.88,"h":240.98,"l":240.536,"n":66,"o":240.81,"t":"2026-10-15T11:15:00Z","v":2661,"vw":240.716029},{"c":241,"h":241,"l":240.6,"n":134,"o":240.8517,"t":"2026-10-15T11:20:00Z","v":10683,"vw":240.895814},{"c":241.09,"h":241.2,"l":241,"n":170,"o":241,"t":"2026-10-15T11:25:00Z","v":5010,"vw":241.055097},{"c":241.139,"h":241.31,"l":241.0303,"n":124,"o":241.18,"t":"2026-10-15T11:30:00Z","v":2605,"vw":241.161912},{"c":240.9,"h":241.31,"l":240.88,"n":141,"o":241.15,"t":"2026-10-15T11:35:00Z","v":3851,"vw":241.022179},{"c":241,"h":241,"l":240.7545,"n":15,"o":240.7545,"t":"2026-10-15T11:40:00Z","v":238,"vw":240.840445},{"c":240.7718,"h":240.81,"l":240.73,"n":27,"o":240.7513,"t":"2026-10-15T11:45:00Z","v":1976,"vw":240.748916},{"c":240.88,"h":240.88,"l":240.8,"n":27,"o":240.8,"t":"2026-10-15T11:50:00Z","v":1744,"vw":240.835776},{"c":240.98,"h":240.987,"l":240.85,"n":44,"o":240.85,"t":"2026-10-15T11:55:00Z","v":765,"vw":240.922161},{"c":241.2,"h":241.2,"l":240.8291,"n":115,"o":240.9,"t":"2026-10-15T12:00:00Z","v":8353,"vw":241.014617},{"c":240.9,"h":241.23,"l":240.9,"n":76,"o":241.1068,"t":"2026-10-15T12:05:00Z","v":2915,"vw":241.110773},{"c":241.05,"h":241.53,"l":240.77,"n":191,"o":241,"t":"2026-10-15T12:10:00Z","v":4892,"vw":241.137123},{"c":241.24,"h":241.27,"l":240.95,"n":59,"o":241.27,"t":"2026-10-15T12:15:00Z","v":1229,"vw":241.063594},{"c":241.09,"h":241.15,"l":240.8527,"n":54,"o":241.03,"t":"2026-10-15T12:20:00Z","v":1397,"vw":241.026117},{"c":240.8003,"h":241.07,"l":240.76,"n":83,"o":241.07,"t":"2026-10-15T12:25:00Z","v":7317,"vw":240.911143},{"c":241.02,"h":241.0437,"l":240.77,"n":93,"o":241.0437,"t":"2026-10-15T12:30:00Z","v":7134,"vw":240.826433},{"c":241.45,"h":241.5,"l":240.8322,"n":136,"o":240.9724,"t":"2026-10-15T12:35:00Z","v":11630,"vw":241.210428},{"c":241.45,"h":241.65,"l":241.45,"n":197,"o":241.58,"t":"2026-10-15T12:40:00Z","v":8565,"vw":241.512177},{"c":241.51,"h":241.5134,"l":241.35,"n":71,"o":241.43,"t":"2026-10-15T12:45:00Z","v":1937,"vw":241.469784},{"c":241.74,"h":241.8737,"l":241.4455,"n":170,"o":241.4455,"t":"2026-10-15T12:50:00Z","v":5047,"vw":241.656411},{"c":241.6256,"h":241.81,"l":241.6256,"n":91,"o":241.75,"t":"2026-10-15T12:55:00Z","v":1530,"vw":241.752654},{"c":241.66,"h":241.7,"l":241.62,"n":67,"o":241.62,"t":"2026-10-15T13:00:00Z","v":741,"vw":241.665341},{"c":241.5,"h":241.68,"l":241.5,"n":91,"o":241.5,"t":"2026-10-15T13:05:00Z","v":2663,"vw":241.535384},{"c":241.4,"h":241.5403,"l":241.34,"n":117,"o":241.5,"t":"2026-10-15T13:10:00Z","v":2955,"vw":241.456429},{"c":241.66,"h":241.8,"l":241.53,"n":101,"o":241.53,"t":"2026-10-15T13:15:00Z","v":2134,"vw":241.681406},{"c":241.77,"h":241.94,"l":241.5,"n":293,"o":241.68,"t":"2026-10-15T13:20:00Z","v":9100,"vw":241.752044},{"c":243.71,"h":244,"l":241.5,"n":397,"o":241.6,"t":"2026-10-15T13:25:00Z","v":15271,"vw":242.759045},{"c":245.33,"h":245.46,"l":242.76,"n":8567,"o":243.01,"t":"2026-10-15T13:30:00Z","v":522046,"vw":243.986818},{"c":243.74,"h":245.44,"l":243.65,"n":4968,"o":245.36,"t":"2026-10-15T13:35:00Z","v":205739,"vw":244.563394},{"c":242.96,"h":244.3289,"l":242.81,"n":3940,"o":243.77,"t":"2026-10-15T13:40:00Z","v":139916,"vw":243.558524},{"c":243.65,"h":244.0687,"l":242.6622,"n":3834,"o":242.96,"t":"2026-10-15T13:45:00Z","v":150957,"vw":243.439835},{"c":244.49,"h":244.73,"l":243.47,"n":3480,"o":243.645,"t":"2026-10-15T13:50:00Z","v":178819,"vw":244.186923},{"c":244.13,"h":245.3,"l":244.114,"n":3896,"o":244.52,"t":"2026-10-15T13:55:00Z","v":211303,"vw":244.802538},{"c":243.195,"h":244.185,"l":243.195,"n":2786,"o":244.15,"t":"2026-10-15T14:00:00Z","v":110415,"vw":243.746043},{"c":244.17,"h":244.2599,"l":243.16,"n":3586,"o":243.25,"t":"2026-10-15T14:05:00Z","v":198937,"vw":243.493143},{"c":244.645,"h":244.7879,"l":243.7,"n":3065,"o":244.09,"t":"2026-10-15T14:10:00Z","v":115900,"vw":244.080333},{"c":244.09,"h":244.94,"l":244.085,"n":2502,"o":244.645,"t":"2026-10-15T14:15:00Z","v":85815,"vw":244.550028},{"c":244.835,"h":244.865,"l":243.83,"n":2042,"o":244.09,"t":"2026-10-15T14:20:00Z","v":62412,"vw":244.351892},{"c":244.34,"h":244.84,"l":244.33,"n":2116,"o":244.84,"t":"2026-10-15T14:25:00Z","v":64949,"vw":244.595717},{"c":244.27,"h":244.93,"l":244.11,"n":2573,"o":244.44,"t":"2026-10-15T14:30:00Z","v":82125,"vw":244.608025},{"c":244.28,"h":244.82,"l":244.27,"n":2285,"o":244.3,"t":"2026-10-15T14:35:00Z","v":96068,"vw":244.566486},{"c":243.795,"h":244.41,"l":243.7556,"n":2560,"o":244.3,"t":"2026-10-15T14:40:00Z","v":79557,"vw":244.075712},{"c":243.2,"h":243.955,"l":242.94,"n":2707,"o":243.77,"t":"2026-10-15T14:45:00Z","v":95374,"vw":243.354519},{"c":243.125,"h":243.3,"l":242.845,"n":1927,"o":243.2,"t":"2026-10-15T14:50:00Z","v":55822,"vw":243.110226},{"c":243.18,"h":243.3299,"l":242.97,"n":1786,"o":243.145,"t":"2026-10-15T14:55:00Z","v":52123,"vw":243.162722},{"c":243.661,"h":243.78,"l":243.18,"n":1514,"o":243.21,"t":"2026-10-15T15:00:00Z","v":48869,"vw":243.518054},{"c":243.35,"h":243.87,"l":243.34,"n":1700,"o":243.72,"t":"2026-10-15T15:05:00Z","v":81743,"vw":243.588848},{"c":243.6399,"h":243.9,"l":243.24,"n":1900,"o":243.35,"t":"2026-10-15T15:10:00Z","v":77206,"vw":243.641037},{"c":243.5705,"h":243.63,"l":243.32,"n":1365,"o":243.585,"t":"2026-10-15T15:15:00Z","v":40662,"vw":243.493451},{"c":243.5,"h":243.61,"l":243.23,"n":1467,"o":243.57,"t":"2026-10-15T15:20:00Z","v":60468,"vw":243.387456},{"c":243.7,"h":243.8,"l":243.4,"n":1410,"o":243.46,"t":"2026-10-15T15:25:00Z","v":34857,"vw":243.563386},{"c":243.83,"h":243.8495,"l":243.44,"n":1351,"o":243.65,"t":"2026-10-15T15:30:00Z","v":39213,"vw":243.644113},{"c":243.53,"h":243.87,"l":243.47,"n":1316,"o":243.82,"t":"2026-10-15T15:35:00Z","v":32624,"vw":243.65315},{"c":243.465,"h":243.55,"l":243.295,"n":1308,"o":243.55,"t":"2026-10-15T15:40:00Z","v":31284,"vw":243.433752},{"c":243.46,"h":243.59,"l":243.3668,"n":1428,"o":243.465,"t":"2026-10-15T15:45:00Z","v":53256,"vw":243.447631},{"c":243.24,"h":243.4999,"l":242.92,"n":1660,"o":243.48,"t":"2026-10-15T15:50:00Z","v":68097,"vw":243.193451},{"c":243.15,"h":243.47,"l":243.01,"n":1332,"o":243.24,"t":"2026-10-15T15:55:00Z","v":53522,"vw":243.267321},{"c":243.19,"h":243.26,"l":243.02,"n":1132,"o":243.1834,"t":"2026-10-15T16:00:00Z","v":32038,"vw":243.167467},{"c":243.23,"h":243.3,"l":243.0101,"n":1065,"o":243.17,"t":"2026-10-15T16:05:00Z","v":29434,"vw":243.16242},{"c":243.32,"h":243.4,"l":243.16,"n":1191,"o":243.25,"t":"2026-10-15T16:10:00Z","v":39772,"vw":243.269173},{"c":243.06,"h":243.3644,"l":242.89,"n":1224,"o":243.325,"t":"2026-10-15T16:15:00Z","v":45980,"vw":243.087817},{"c":243.51,"h":243.6699,"l":243.09,"n":1692,"o":243.09,"t":"2026-10-15T16:20:00Z","v":75198,"vw":243.495433},{"c":243.7666,"h":243.87,"l":243.5,"n":1443,"o":243.54,"t":"2026-10-15T16:25:00Z","v":53920,"vw":243.721799},{"c":243.775,"h":243.87,"l":243.69,"n":1161,"o":243.7699,"t":"2026-10-15T16:30:00Z","v":47831,"vw":243.786111},{"c":243.8,"h":243.9378,"l":243.65,"n":1051,"o":243.775,"t":"2026-10-15T16:35:00Z","v":30966,"vw":243.76676},{"c":243.77,"h":243.83,"l":243.635,"n":1111,"o":243.81,"t":"2026-10-15T16:40:00Z","v":38264,"vw":243.727204},{"c":243.33,"h":243.8225,"l":243.3,"n":1241,"o":243.775,"t":"2026-10-15T16:45:00Z","v":50727,"vw":243.556396},{"c":243.11,"h":243.5,"l":243.1,"n":1480,"o":243.35,"t":"2026-10-15T16:50:00Z","v":65730,"vw":243.341822},{"c":243.21,"h":243.34,"l":243.09,"n":303,"o":243.09,"t":"2026-10-15T16:55:00Z","v":8331,"vw":243.218578},{"c":242.9,"h":242.92,"l":242.76,"n":504,"o":242.815,"t":"2026-10-15T18:10:00Z","v":12429,"vw":242.819095},{"c":242.85,"h":243.03,"l":242.8148,"n":837,"o":242.92,"t":"2026-10-15T18:15:00Z","v":22216,"vw":242.935296},{"c":242.64,"h":242.8,"l":242.61,"n":995,"o":242.8,"t":"2026-10-15T18:20:00Z","v":41280,"vw":242.680364},{"c":242.48,"h":242.76,"l":242.46,"n":1231,"o":242.64,"t":"2026-10-15T18:25:00Z","v":36331,"vw":242.597236},{"c":242.67,"h":242.71,"l":242.4,"n":1198,"o":242.5,"t":"2026-10-15T18:30:00Z","v":62769,"vw":242.559001},{"c":242.77,"h":242.775,"l":242.54,"n":1033,"o":242.67,"t":"2026-10-15T18:35:00Z","v":29733,"vw":242.65477},{"c":242.76,"h":242.86,"l":242.655,"n":1264,"o":242.8,"t":"2026-10-15T18:40:00Z","v":57478,"vw":242.760574},{"c":242.7608,"h":242.8,"l":242.7066,"n":939,"o":242.741,"t":"2026-10-15T18:45:00Z","v":32930,"vw":242.747464},{"c":242.84,"h":242.88,"l":242.7,"n":1109,"o":242.79,"t":"2026-10-15T18:50:00Z","v":35219,"vw":242.793992},{"c":242.5599,"h":242.81,"l":242.5,"n":1419,"o":242.81,"t":"2026-10-15T18:55:00Z","v":50018,"vw":242.695694},{"c":242.67,"h":242.6799,"l":242.5,"n":1140,"o":242.535,"t":"2026-10-15T19:00:00Z","v":44618,"vw":242.59658},{"c":242.625,"h":242.715,"l":242.55,"n":1180,"o":242.66,"t":"2026-10-15T19:05:00Z","v":38039,"vw":242.634397},{"c":242.42,"h":242.625,"l":242.28,"n":1238,"o":242.625,"t":"2026-10-15T19:10:00Z","v":46295,"vw":242.4345},{"c":241.89,"h":242.55,"l":241.88,"n":1770,"o":242.405,"t":"2026-10-15T19:15:00Z","v":69995,"vw":242.183659},{"c":242.13,"h":242.3499,"l":241.87,"n":1420,"o":241.87,"t":"2026-10-15T19:20:00Z","v":53218,"vw":242.165706},{"c":242.145,"h":242.15,"l":242.0055,"n":1340,"o":242.13,"t":"2026-10-15T19:25:00Z","v":35116,"vw":242.070128},{"c":242.39,"h":242.43,"l":242.11,"n":1720,"o":242.11,"t":"2026-10-15T19:30:00Z","v":59088,"vw":242.274224},{"c":242.4,"h":242.47,"l":242.19,"n":1725,"o":242.36,"t":"2026-10-15T19:35:00Z","v":63581,"vw":242.356396},{"c":242.19,"h":242.48,"l":242.13,"n":1794,"o":242.39,"t":"2026-10-15T19:40:00Z","v":59184,"vw":242.257851},{"c":241.81,"h":242.22,"l":241.76,"n":2435,"o":242.18,"t":"2026-10-15T19:45:00Z","v":77700,"vw":241.986505},{"c":242.09,"h":242.14,"l":241.82,"n":3711,"o":241.82,"t":"2026-10-15T19:50:00Z","v":142489,"vw":242.014868},{"c":242.51,"h":242.76,"l":242.03,"n":11765,"o":242.11,"t":"2026-10-15T19:55:00Z","v":489989,"vw":242.499628},{"c":242.35,"h":242.53,"l":242.15,"n":168,"o":242.53,"t":"2026-10-15T20:00:00Z","v":632284,"vw":242.499952},{"c":242.26,"h":242.3504,"l":242.26,"n":20,"o":242.3504,"t":"2026-10-15T20:05:00Z","v":362,"vw":242.333679},{"c":242.26,"h":242.26,"l":242.26,"n":59,"o":242.26,"t":"2026-10-15T20:10:00Z","v":10780,"vw":242.26},{"c":242.44,"h":242.44,"l":242.35,"n":20,"o":242.44,"t":"2026-10-15T20:15:00Z","v":1472,"vw":242.422955},{"c":242.25,"h":242.25,"l":242.206,"n":7,"o":242.206,"t":"2026-10-15T20:20:00Z","v":242,"vw":242.234153},{"c":242.15,"h":242.15,"l":242.15,"n":4,"o":242.15,"t":"2026-10-15T20:25:00Z","v":62,"vw":242.15}],"history":[{"c":309.84,"h":310.42,"l":304.5,"n":55038,"o":305.15,"t":"2024-10-14T04:00:00Z","v":2376310,"vw":309.07819},{"c":313.34,"h":315.36,"l":311.01,"n":69990,"o":312,"t":"2024-10-15T04:00:00Z","v":3067090,"vw":313.303743},{"c":312.92,"h":313.725,"l":310.11,"n":43866,"o":313.32,"t":"2024-10-16T04:00:00Z","v":1821486,"vw":312.616746},{"c":314.7,"h":315.05,"l":312.48,"n":43711,"o":313.98,"t":"2024-10-17T04:00:00Z","v":3095192,"vw":314.297718},{"c":316.56,"h":317.18,"l":314.2299,"n":39706,"o":315.57,"t":"2024-10-18T04:00:00Z","v":2531197,"vw":316.137451},{"c":314.89,"h":317.9,"l":314.41,"n":44016,"o":317.13,"t":"2024-10-21T04:00:00Z","v":2404056,"vw":315.270446},{"c":314.69,"h":315.74,"l":313.3,"n":102575,"o":314.09,"t":"2024-10-22T04:00:00Z","v":5889115,"vw":314.726131},{"c":298.57,"h":301.6,"l":290.83,"n":294343,"o":292.77,"t":"2024-10-23T04:00:00Z","v":18791952,"vw":297.612605},{"c":301.58,"h":302.3899,"l":298.28,"n":109704,"o":299.12,"t":"2024-10-24T04:00:00Z","v":5522591,"vw":300.883756},{"c":292.61,"h":301.6,"l":292.2,"n":168289,"o":301,"t":"2024-10-25T04:00:00Z","v":8863234,"vw":294.944265},{"c":296.79,"h":299.92,"l":296.5368,"n":113937,"o":299.2,"t":"2024-10-28T04:00:00Z","v":6655971,"vw":297.726749},{"c":295,"h":302.7,"l":295,"n":150075,"o":297.5979,"t":"2024-10-29T04:00:00Z","v":9048877,"vw":297.746698},{"c":291.52,"h":295.37,"l":289.84,"n":97649,"o":294.5,"t":"2024-10-30T04:00:00Z","v":4924013,"vw":292.276884},{"c":292.11,"h":294.38,"l":291.17,"n":74492,"o":292.25,"t":"2024-10-31T04:00:00Z","v":4277428,"vw":292.536767},{"c":295.21,"h":296.88,"l":293.28,"n":69519,"o":294.51,"t":"2024-11-01T04:00:00Z","v":4131804,"vw":295.150832},{"c":292.85,"h":294.96,"l":291.801,"n":62067,"o":294.74,"t":"2024-11-04T05:00:00Z","v":2583053,"vw":292.901754},{"c":297.32,"h":297.38,"l":292.56,"n":63462,"o":293.75,"t":"2024-11-05T05:00:00Z","v":3032122,"vw":296.273914},{"c":294,"h":300.33,"l":292.72,"n":86709,"o":300.28,"t":"2024-11-06T05:00:00Z","v":4646422,"vw":294.559256},{"c":294.66,"h":296.54,"l":293.81,"n":64422,"o":294.84,"t":"2024-11-07T05:00:00Z","v":3357377,"vw":295.026281},{"c":298.97,"h":301.8321,"l":295.25,"n":66327,"o":295.6,"t":"2024-11-08T05:00:00Z","v":3279284,"vw":299.222281},{"c":301.53,"h":303.81,"l":300.02,"n":57296,"o":300.49,"t":"2024-11-11T05:00:00Z","v":2872440,"vw":301.735468},{"c":298.65,"h":301.405,"l":297.52,"n":50850,"o":300.14,"t":"2024-11-12T05:00:00Z","v":2453194,"vw":299.033811},{"c":297.35,"h":299.13,"l":295.2172,"n":50255,"o":298.9,"t":"2024-11-13T05:00:00Z","v":2327101,"vw":297.133588},{"c":298.56,"h":300.11,"l":296.5901,"n":44321,"o":298,"t":"2024-11-14T05:00:00Z","v":1932557,"vw":298.67299},{"c":292.63,"h":299.495,"l":289.72,"n":65052,"o":297.72,"t":"2024-11-15T05:00:00Z","v":4039432,"vw":293.21508},{"c":291.1,"h":295.44,"l":290.7886,"n":58418,"o":293.01,"t":"2024-11-18T05:00:00Z","v":2866132,"vw":291.997578},{"c":290.73,"h":292.072,"l":287.6,"n":49947,"o":290,"t":"2024-11-19T05:00:00Z","v":2353251,"vw":290.513153},{"c":290.91,"h":291.3199,"l":288.255,"n":47976,"o":290.62,"t":"2024-11-20T05:00:00Z","v":2524741,"vw":289.957242},{"c":288.47,"h":288.6,"l":283.46,"n":81097,"o":285,"t":"2024-11-21T05:00:00Z","v":4475662,"vw":286.809917},{"c":290.28,"h":290.6,"l":288.14,"n":47802,"o":288.47,"t":"2024-11-22T05:00:00Z","v":2879063,"vw":289.856675},{"c":296.19,"h":296.61,"l":291.765,"n":72237,"o":291.765,"t":"2024-11-25T05:00:00Z","v":5021843,"vw":295.63284},{"c":296.33,"h":297.28,"l":294.83,"n":48036,"o":297,"t":"2024-11-26T05:00:00Z","v":2254326,"vw":296.131628},{"c":295.08,"h":299.5,"l":294.98,"n":53716,"o":297,"t":"2024-11-27T05:00:00Z","v":2240280,"vw":296.364116},{"c":296.01,"h":297.05,"l":294.018,"n":28043,"o":294.16,"t":"2024-11-29T05:00:00Z","v":1655907,"vw":295.912949},{"c":292.44,"h":294.23,"l":290.94,"n":54504,"o":293.5,"t":"2024-12-02T05:00:00Z","v":3150151,"vw":292.351981},{"c":294.5,"h":294.85,"l":290.29,"n":62344,"o":292.32,"t":"2024-12-03T05:00:00Z","v":3030992,"vw":293.143393},{"c":295.09,"h":296.04,"l":291.82,"n":54599,"o":292.28,"t":"2024-12-04T05:00:00Z","v":3742938,"vw":294.62037},{"c":299.47,"h":299.74,"l":294.9331,"n":54724,"o":295.54,"t":"2024-12-05T05:00:00Z","v":2594816,"vw":298.444387},{"c":298.98,"h":303.7971,"l":298.605,"n":64719,"o":300.56,"t":"2024-12-06T05:00:00Z","v":4158690,"vw":300.424294},{"c":301.37,"h":302.6178,"l":297.09,"n":58879,"o":297.585,"t":"2024-12-09T05:00:00Z","v":2391898,"vw":300.88637},{"c":300.71,"h":302.82,"l":295.84,"n":69544,"o":300.13,"t":"2024-12-10T05:00:00Z","v":3522974,"vw":300.323505},{"c":296.1,"h":301.9,"l":295.97,"n":52597,"o":301.34,"t":"2024-12-11T05:00:00Z","v":3037616,"vw":297.707484},{"c":296.63,"h":298.55,"l":295.09,"n":45590,"o":296.2,"t":"2024-12-12T05:00:00Z","v":2040653,"vw":296.741123},{"c":296.6,"h":299.2,"l":295.43,"n":47592,"o":296.29,"t":"2024-12-13T05:00:00Z","v":2547703,"vw":297.135661},{"c":297.71,"h":302.12,"l":297.17,"n":71094,"o":297.18,"t":"2024-12-16T05:00:00Z","v":3180071,"vw":299.240085},{"c":296.08,"h":300,"l":294.82,"n":63013,"o":297.62,"t":"2024-12-17T05:00:00Z","v":3295881,"vw":296.838934},{"c":290.88,"h":298.9761,"l":290.67,"n":60668,"o":295.02,"t":"2024-12-18T05:00:00Z","v":3800945,"vw":293.955272},{"c":290.23,"h":292.86,"l":288.847,"n":60239,"o":290.88,"t":"2024-12-19T05:00:00Z","v":3438533,"vw":290.918134},{"c":292.68,"h":296.1,"l":289.3001,"n":61727,"o":289.52,"t":"2024-12-20T05:00:00Z","v":7677952,"vw":292.431607},{"c":291.29,"h":293.1,"l":289.73,"n":52028,"o":292.255,"t":"2024-12-23T05:00:00Z","v":2492226,"vw":291.165188},{"c":293.99,"h":294.27,"l":290.791,"n":29198,"o":291.28,"t":"2024-12-24T05:00:00Z","v":1460985,"vw":293.005573},{"c":294.8,"h":295.435,"l":292.6,"n":36904,"o":293,"t":"2024-12-26T05:00:00Z","v":1434337,"vw":294.71087},{"c":293.62,"h":296.4795,"l":292.74,"n":40224,"o":293.34,"t":"2024-12-27T05:00:00Z","v":1617399,"vw":294.002441},{"c":289.6,"h":291.47,"l":289,"n":47655,"o":291.47,"t":"2024-12-30T05:00:00Z","v":1936678,"vw":289.95814},{"c":289.89,"h":291.24,"l":288.58,"n":42838,"o":290.08,"t":"2024-12-31T05:00:00Z","v":1915847,"vw":289.667744},{"c":292.51,"h":295.7625,"l":290.25,"n":57114,"o":290.95,"t":"2025-01-02T05:00:00Z","v":3118262,"vw":292.96894},{"c":294.78,"h":294.96,"l":290.7,"n":49651,"o":292.83,"t":"2025-01-03T05:00:00Z","v":2240254,"vw":293.652107},{"c":292.18,"h":295.6,"l":291.74,"n":58789,"o":293.28,"t":"2025-01-06T05:00:00Z","v":2838933,"vw":293.300775},{"c":289.34,"h":294.93,"l":288.28,"n":56397,"o":293.78,"t":"2025-01-07T05:00:00Z","v":3419450,"vw":290.255439},{"c":286.9,"h":289.14,"l":286.55,"n":63809,"o":288.97,"t":"2025-01-08T05:00:00Z","v":2724217,"vw":287.249882},{"c":282.31,"h":287.77,"l":281.78,"n":83548,"o":287.5,"t":"2025-01-10T05:00:00Z","v":3946002,"vw":283.558752},{"c":283.63,"h":284.5,"l":280.35,"n":60115,"o":282.94,"t":"2025-01-13T05:00:00Z","v":3394291,"vw":283.266632},{"c":281.58,"h":285.35,"l":279.38,"n":54730,"o":285.02,"t":"2025-01-14T05:00:00Z","v":2238889,"vw":281.214443},{"c":282.3,"h":284.65,"l":280.61,"n":51566,"o":284.33,"t":"2025-01-15T05:00:00Z","v":2867781,"vw":282.231687},{"c":279.74,"h":280.945,"l":276.53,"n":65350,"o":280.24,"t":"2025-01-16T05:00:00Z","v":3403681,"vw":278.976924},{"c":280.95,"h":284.08,"l":280,"n":56043,"o":280.98,"t":"2025-01-17T05:00:00Z","v":3312793,"vw":281.740983},{"c":282.61,"h":282.9,"l":278.73,"n":78328,"o":280.76,"t":"2025-01-21T05:00:00Z","v":3858590,"vw":281.066529},{"c":281.35,"h":283.53,"l":280.405,"n":59446,"o":283.3,"t":"2025-01-22T05:00:00Z","v":3660600,"vw":281.810593},{"c":284.43,"h":285,"l":280.6501,"n":53736,"o":280.75,"t":"2025-01-23T05:00:00Z","v":2279408,"vw":283.553769},{"c":285.46,"h":286.85,"l":283.28,"n":48099,"o":284.505,"t":"2025-01-24T05:00:00Z","v":2523397,"vw":285.477969},{"c":293.09,"h":293.43,"l":285.81,"n":79723,"o":286.605,"t":"2025-01-27T05:00:00Z","v":4343019,"vw":290.011253},{"c":291.15,"h":294.49,"l":290,"n":67453,"o":292.4,"t":"2025-01-28T05:00:00Z","v":3180370,"vw":291.785092},{"c":290.11,"h":293.14,"l":290,"n":51493,"o":291.38,"t":"2025-01-29T05:00:00Z","v":2358272,"vw":291.131567},{"c":290.32,"h":292.08,"l":289.36,"n":51966,"o":290.91,"t":"2025-01-30T05:00:00Z","v":2125150,"vw":290.463489},{"c":288.7,"h":291.25,"l":287.35,"n":51829,"o":289.83,"t":"2025-01-31T05:00:00Z","v":2557033,"vw":288.865154},{"c":290.05,"h":290.9,"l":284.19,"n":66635,"o":287.02,"t":"2025-02-03T05:00:00Z","v":3045113,"vw":289.135344},{"c":289.77,"h":290.64,"l":288.37,"n":51724,"o":289.76,"t":"2025-02-04T05:00:00Z","v":2969298,"vw":289.628047},{"c":288.83,"h":290.27,"l":286.34,"n":51633,"o":290,"t":"2025-02-05T05:00:00Z","v":2363168,"vw":288.952835},{"c":294.36,"h":297.15,"l":290.3201,"n":71854,"o":291.59,"t":"2025-02-06T05:00:00Z","v":3589988,"vw":294.578194},{"c":294.3,"h":296.85,"l":293.82,"n":61190,"o":294.36,"t":"2025-02-07T05:00:00Z","v":2852658,"vw":294.872779},{"c":308.42,"h":310.28,"l":301.51,"n":136527,"o":302.27,"t":"2025-02-10T05:00:00Z","v":8047167,"vw":307.785322},{"c":310.21,"h":311.59,"l":306.17,"n":81754,"o":307.37,"t":"2025-02-11T05:00:00Z","v":4180762,"vw":309.729124},{"c":307.6,"h":310.09,"l":305.77,"n":62569,"o":309.58,"t":"2025-02-12T05:00:00Z","v":3110228,"vw":307.75629},{"c":310.02,"h":311.53,"l":305.63,"n":60710,"o":307.5,"t":"2025-02-13T05:00:00Z","v":3097175,"vw":309.622728},{"c":308.55,"h":311,"l":307.78,"n":48659,"o":310.2,"t":"2025-02-14T05:00:00Z","v":2674354,"vw":308.924789},{"c":304.83,"h":307.35,"l":303.54,"n":63667,"o":307.35,"t":"2025-02-18T05:00:00Z","v":3368090,"vw":304.843018},{"c":301.94,"h":303.79,"l":299.51,"n":63480,"o":303.32,"t":"2025-02-19T05:00:00Z","v":2988721,"vw":301.093532},{"c":303.05,"h":303.13,"l":298.15,"n":56184,"o":300.83,"t":"2025-02-20T05:00:00Z","v":3020024,"vw":301.565545},{"c":304.81,"h":305.96,"l":301.59,"n":54177,"o":303.92,"t":"2025-02-21T05:00:00Z","v":3036654,"vw":304.61024},{"c":307.57,"h":310.44,"l":304.12,"n":64107,"o":305,"t":"2025-02-24T05:00:00Z","v":3397553,"vw":307.761677},{"c":310.72,"h":311.71,"l":307.991,"n":72858,"o":309.18,"t":"2025-02-25T05:00:00Z","v":3891555,"vw":310.193249},{"c":304.27,"h":314.55,"l":303.68,"n":70887,"o":311.7,"t":"2025-02-26T05:00:00Z","v":4140908,"vw":306.732659},{"c":309.95,"h":311.7799,"l":304.22,"n":66376,"o":305.19,"t":"2025-02-27T05:00:00Z","v":3350723,"vw":309.438428},{"c":308.33,"h":308.52,"l":303.88,"n":85724,"o":307.605,"t":"2025-02-28T05:00:00Z","v":4972872,"vw":307.020754},{"c":304.29,"h":309.49,"l":302.43,"n":72066,"o":308.11,"t":"2025-03-03T05:00:00Z","v":4371634,"vw":304.881926},{"c":305.77,"h":312.93,"l":304.59,"n":88189,"o":304.59,"t":"2025-03-04T05:00:00Z","v":3954691,"vw":308.400648},{"c":307.45,"h":308.46,"l":303.37,"n":49507,"o":304,"t":"2025-03-05T05:00:00Z","v":2327472,"vw":306.900167},{"c":310.37,"h":311.35,"l":304.38,"n":63490,"o":307.8,"t":"2025-03-06T05:00:00Z","v":2954920,"vw":309.353958},{"c":321.29,"h":323.17,"l":310.35,"n":126436,"o":310.82,"t":"2025-03-07T05:00:00Z","v":7607616,"vw":319.530814},{"c":317.25,"h":326.32,"l":315.74,"n":99729,"o":320.09,"t":"2025-03-10T04:00:00Z","v":4707592,"vw":320.304857},{"c":306.76,"h":317.7,"l":306.31,"n":86341,"o":317.62,"t":"2025-03-11T04:00:00Z","v":4513135,"vw":308.565528},{"c":299.4,"h":306.43,"l":296.35,"n":96036,"o":303.69,"t":"2025-03-12T04:00:00Z","v":4546240,"vw":299.438819},{"c":297.5,"h":303.465,"l":297.27,"n":67232,"o":300.43,"t":"2025-03-13T04:00:00Z","v":4178882,"vw":299.621711},{"c":299.83,"h":300.67,"l":295.71,"n":58343,"o":296.97,"t":"2025-03-14T04:00:00Z","v":2696979,"vw":299.018565},{"c":303.97,"h":305.23,"l":300.03,"n":58118,"o":301.3,"t":"2025-03-17T04:00:00Z","v":2758628,"vw":303.309991},{"c":303.6,"h":304.97,"l":302.27,"n":56530,"o":304.97,"t":"2025-03-18T04:00:00Z","v":2435418,"vw":303.515175},{"c":306.92,"h":308.08,"l":303.63,"n":54629,"o":303.99,"t":"2025-03-19T04:00:00Z","v":2812212,"vw":306.595324},{"c":307,"h":309.66,"l":305.51,"n":53824,"o":308.03,"t":"2025-03-20T04:00:00Z","v":2723487,"vw":307.429607},{"c":305.44,"h":307,"l":301.64,"n":55621,"o":306.39,"t":"2025-03-21T04:00:00Z","v":6016138,"vw":305.340746},{"c":305.67,"h":307.95,"l":304.53,"n":62967,"o":306.3,"t":"2025-03-24T04:00:00Z","v":3443511,"vw":305.643233},{"c":306.92,"h":308.66,"l":304.03,"n":54787,"o":306.93,"t":"2025-03-25T04:00:00Z","v":2657170,"vw":306.904247},{"c":313.58,"h":314.06,"l":307.79,"n":53222,"o":307.9,"t":"2025-03-26T04:00:00Z","v":2624998,"vw":312.603416},{"c":312.69,"h":316.64,"l":310.68,"n":62754,"o":315.16,"t":"2025-03-27T04:00:00Z","v":3119455,"vw":313.365355},{"c":307.09,"h":310,"l":305.985,"n":57679,"o":309,"t":"2025-03-28T04:00:00Z","v":3211862,"vw":307.778655},{"c":312.37,"h":313.2,"l":304.44,"n":70872,"o":305,"t":"2025-03-31T04:00:00Z","v":4418823,"vw":310.693254},{"c":313.63,"h":314.78,"l":310.95,"n":54813,"o":313.08,"t":"2025-04-01T04:00:00Z","v":2411454,"vw":313.414555},{"c":311.58,"h":313.93,"l":309.83,"n":58473,"o":312.71,"t":"2025-04-02T04:00:00Z","v":2776755,"vw":311.7651},{"c":318.27,"h":319.72,"l":311.2975,"n":130745,"o":311.38,"t":"2025-04-03T04:00:00Z","v":7023851,"vw":317.05335},{"c":300.11,"h":314.96,"l":299.3,"n":160029,"o":314.57,"t":"2025-04-04T04:00:00Z","v":8831086,"vw":305.53295},{"c":299.89,"h":304.88,"l":290.5,"n":135459,"o":292.6,"t":"2025-04-07T04:00:00Z","v":7725857,"vw":298.335837},{"c":299.83,"h":308.25,"l":294.92,"n":100673,"o":303.78,"t":"2025-04-08T04:00:00Z","v":5561909,"vw":301.881934},{"c":303.96,"h":311.65,"l":296.715,"n":144530,"o":297.41,"t":"2025-04-09T04:00:00Z","v":8264898,"vw":302.210731},{"c":306.78,"h":307.63,"l":296.915,"n":111370,"o":301.34,"t":"2025-04-10T04:00:00Z","v":6049543,"vw":303.675899},{"c":309.9,"h":310.89,"l":303.9601,"n":77008,"o":306.47,"t":"2025-04-11T04:00:00Z","v":4440059,"vw":308.284449},{"c":316.07,"h":318.2,"l":311.13,"n":80679,"o":312.43,"t":"2025-04-14T04:00:00Z","v":4068713,"vw":315.788416},{"c":312.48,"h":317.195,"l":311.84,"n":57497,"o":316.13,"t":"2025-04-15T04:00:00Z","v":2901367,"vw":313.212897},{"c":309.1,"h":314.29,"l":307.37,"n":59232,"o":313.57,"t":"2025-04-16T04:00:00Z","v":3099078,"vw":310.055271},{"c":311.3,"h":312.99,"l":307.13,"n":54575,"o":309.22,"t":"2025-04-17T04:00:00Z","v":2728460,"vw":310.588218},{"c":308.72,"h":311.28,"l":305.115,"n":59142,"o":311,"t":"2025-04-21T04:00:00Z","v":2669905,"vw":307.882244},{"c":319.08,"h":320,"l":311.19,"n":73272,"o":311.76,"t":"2025-04-22T04:00:00Z","v":4200708,"vw":317.81106},{"c":318.48,"h":319.895,"l":314.79,"n":72020,"o":318.5,"t":"2025-04-23T04:00:00Z","v":3210134,"vw":318.045988},{"c":316.22,"h":318.89,"l":313.53,"n":61728,"o":318.43,"t":"2025-04-24T04:00:00Z","v":2479485,"vw":316.025177},{"c":316.74,"h":321.78,"l":315.03,"n":50316,"o":316.5,"t":"2025-04-25T04:00:00Z","v":2283147,"vw":316.88335},{"c":316.81,"h":318.02,"l":314.25,"n":53728,"o":317.7,"t":"2025-04-28T04:00:00Z","v":2578256,"vw":316.392948},{"c":314.5,"h":316.7277,"l":313,"n":59958,"o":316.06,"t":"2025-04-29T04:00:00Z","v":3164531,"vw":314.905663},{"c":319.65,"h":321,"l":313.1,"n":80208,"o":316.79,"t":"2025-04-30T04:00:00Z","v":5564594,"vw":318.203083},{"c":313.64,"h":319.25,"l":311.6,"n":103887,"o":313.155,"t":"2025-05-01T04:00:00Z","v":5186858,"vw":315.254861},{"c":311.96,"h":315.97,"l":310.68,"n":79218,"o":313.55,"t":"2025-05-02T04:00:00Z","v":3994578,"vw":312.393662},{"c":315.72,"h":317.4,"l":310.7,"n":65464,"o":313,"t":"2025-05-05T04:00:00Z","v":3534301,"vw":315.640275},{"c":316.79,"h":317.24,"l":312.87,"n":48588,"o":315.11,"t":"2025-05-06T04:00:00Z","v":2691660,"vw":316.280603},{"c":318.13,"h":319.24,"l":316.12,"n":52021,"o":316.48,"t":"2025-05-07T04:00:00Z","v":2726245,"vw":317.962915},{"c":313.49,"h":319.66,"l":313.18,"n":52457,"o":318.08,"t":"2025-05-08T04:00:00Z","v":2131496,"vw":314.799349},{"c":313.68,"h":314.25,"l":311.1675,"n":47398,"o":312.9,"t":"2025-05-09T04:00:00Z","v":1917830,"vw":313.246778},{"c":311.92,"h":312.18,"l":305.01,"n":92140,"o":312.01,"t":"2025-05-12T04:00:00Z","v":4137861,"vw":310.095547},{"c":308.69,"h":312.165,"l":308.4499,"n":63961,"o":311.65,"t":"2025-05-13T04:00:00Z","v":3018600,"vw":309.319539},{"c":307.5,"h":308.9086,"l":305.69,"n":66120,"o":308.24,"t":"2025-05-14T04:00:00Z","v":2657043,"vw":307.356639},{"c":314.48,"h":315.13,"l":307.8,"n":66753,"o":307.8,"t":"2025-05-15T04:00:00Z","v":2928718,"vw":313.900865},{"c":318.61,"h":318.66,"l":313.37,"n":50857,"o":314.37,"t":"2025-05-16T04:00:00Z","v":2637287,"vw":317.188289},{"c":321.23,"h":321.61,"l":318.03,"n":50123,"o":318.11,"t":"2025-05-19T04:00:00Z","v":2749002,"vw":320.680928},{"c":319.8,"h":321.72,"l":318.85,"n":47798,"o":321.22,"t":"2025-05-20T04:00:00Z","v":2034967,"vw":319.920543},{"c":316.44,"h":318.67,"l":315.17,"n":56091,"o":317.52,"t":"2025-05-21T04:00:00Z","v":2386740,"vw":316.351886},{"c":314.31,"h":316.62,"l":312.63,"n":49900,"o":316.12,"t":"2025-05-22T04:00:00Z","v":2642001,"vw":314.551842},{"c":314.57,"h":315.65,"l":313.03,"n":53614,"o":315.07,"t":"2025-05-23T04:00:00Z","v":2701615,"vw":314.674885},{"c":314.95,"h":315.6165,"l":312.16,"n":54263,"o":314.51,"t":"2025-05-27T04:00:00Z","v":2527016,"vw":314.627354},{"c":312.84,"h":315.65,"l":312.19,"n":46725,"o":314.95,"t":"2025-05-28T04:00:00Z","v":1935645,"vw":313.407917},{"c":311.86,"h":313.4959,"l":310.04,"n":51697,"o":312.37,"t":"2025-05-29T04:00:00Z","v":2248937,"vw":311.845965},{"c":313.85,"h":315.29,"l":310.58,"n":63820,"o":312,"t":"2025-05-30T04:00:00Z","v":4062917,"vw":313.758155},{"c":312.68,"h":313.245,"l":309.3901,"n":59617,"o":310.73,"t":"2025-06-02T04:00:00Z","v":2577048,"vw":312.071701},{"c":312.39,"h":314.39,"l":309.15,"n":64908,"o":311.84,"t":"2025-06-03T04:00:00Z","v":3028181,"vw":312.276258},{"c":311.57,"h":314.2499,"l":309.48,"n":52513,"o":313,"t":"2025-06-04T04:00:00Z","v":2069546,"vw":312.243374},{"c":308.98,"h":312,"l":307.77,"n":72245,"o":312,"t":"2025-06-05T04:00:00Z","v":3817236,"vw":309.094698},{"c":307.36,"h":309.86,"l":306.81,"n":61016,"o":307.15,"t":"2025-06-06T04:00:00Z","v":2622767,"vw":307.79715},{"c":304.78,"h":305.23,"l":299.8464,"n":82426,"o":303.73,"t":"2025-06-09T04:00:00Z","v":4059771,"vw":303.363897},{"c":300.43,"h":302.409,"l":299.45,"n":91137,"o":300.01,"t":"2025-06-10T04:00:00Z","v":4698701,"vw":300.601857},{"c":301.72,"h":303.2,"l":297.19,"n":75984,"o":300.2,"t":"2025-06-11T04:00:00Z","v":3312510,"vw":301.070772},{"c":303.16,"h":303.18,"l":300.066,"n":57387,"o":301.67,"t":"2025-06-12T04:00:00Z","v":2584667,"vw":302.135876},{"c":301.91,"h":305.11,"l":301.15,"n":57198,"o":301.81,"t":"2025-06-13T04:00:00Z","v":2435628,"vw":302.584428},{"c":296.29,"h":304,"l":295.75,"n":97528,"o":303.14,"t":"2025-06-16T04:00:00Z","v":4045666,"vw":297.742611},{"c":292.31,"h":296.01,"l":291.79,"n":84324,"o":296,"t":"2025-06-17T04:00:00Z","v":3378975,"vw":293.301996},{"c":289.63,"h":293.11,"l":288.6,"n":90977,"o":293,"t":"2025-06-18T04:00:00Z","v":4008675,"vw":290.093129},{"c":287.46,"h":290.61,"l":285.57,"n":102230,"o":289.77,"t":"2025-06-20T04:00:00Z","v":7084966,"vw":287.792911},{"c":289.52,"h":289.52,"l":285.87,"n":95002,"o":288.52,"t":"2025-06-23T04:00:00Z","v":5172494,"vw":288.056874},{"c":291.47,"h":292.1,"l":288.5818,"n":69792,"o":289.62,"t":"2025-06-24T04:00:00Z","v":4461222,"vw":291.117823},{"c":285.55,"h":291.0757,"l":284.305,"n":91568,"o":290.86,"t":"2025-06-25T04:00:00Z","v":4259763,"vw":286.213971},{"c":285.63,"h":286.79,"l":283.47,"n":97429,"o":285.95,"t":"2025-06-26T04:00:00Z","v":5354904,"vw":285.461996},{"c":291.55,"h":292.19,"l":285.24,"n":101592,"o":286.01,"t":"2025-06-27T04:00:00Z","v":7422178,"vw":290.412202},{"c":292.17,"h":293.575,"l":290.88,"n":85249,"o":290.88,"t":"2025-06-30T04:00:00Z","v":5054752,"vw":292.119379},{"c":297.49,"h":299.65,"l":292.35,"n":93591,"o":292.5,"t":"2025-07-01T04:00:00Z","v":5121903,"vw":297.028341},{"c":294.63,"h":298.08,"l":292.6,"n":81684,"o":298.08,"t":"2025-07-02T04:00:00Z","v":4021460,"vw":294.779683},{"c":294.08,"h":294.83,"l":292.605,"n":41863,"o":294.67,"t":"2025-07-03T04:00:00Z","v":1678645,"vw":293.984436},{"c":293.53,"h":295.68,"l":292.485,"n":68322,"o":294.115,"t":"2025-07-07T04:00:00Z","v":3404279,"vw":293.690744},{"c":291.67,"h":293.02,"l":290.26,"n":65924,"o":293.01,"t":"2025-07-08T04:00:00Z","v":3123607,"vw":291.588599},{"c":293.02,"h":293.82,"l":291.34,"n":60672,"o":292.25,"t":"2025-07-09T04:00:00Z","v":3266050,"vw":292.915665},{"c":298.39,"h":300.78,"l":295.025,"n":107413,"o":296.3,"t":"2025-07-10T04:00:00Z","v":5368072,"vw":298.840085},{"c":299.91,"h":302.74,"l":297.2901,"n":89814,"o":298.14,"t":"2025-07-11T04:00:00Z","v":4524080,"vw":299.930461},{"c":301.88,"h":302.07,"l":294.83,"n":93297,"o":299.18,"t":"2025-07-14T04:00:00Z","v":5707576,"vw":300.865755},{"c":299.62,"h":302.79,"l":299.24,"n":72012,"o":301.3,"t":"2025-07-15T04:00:00Z","v":2937595,"vw":300.528972},{"c":298.9,"h":300.48,"l":296.21,"n":63053,"o":299.78,"t":"2025-07-16T04:00:00Z","v":2804409,"vw":298.440489},{"c":300.37,"h":302.45,"l":298.42,"n":70647,"o":299.77,"t":"2025-07-17T04:00:00Z","v":3134529,"vw":300.261609},{"c":297.07,"h":300.395,"l":296.43,"n":71098,"o":299.74,"t":"2025-07-18T04:00:00Z","v":3481114,"vw":297.609113},{"c":295.74,"h":298.8,"l":295.28,"n":67574,"o":298.11,"t":"2025-07-21T04:00:00Z","v":3037506,"vw":296.499036},{"c":299.17,"h":300.1,"l":295.05,"n":60139,"o":295.86,"t":"2025-07-22T04:00:00Z","v":2672021,"vw":298.073973},{"c":298.12,"h":299.88,"l":296.92,"n":55544,"o":299.49,"t":"2025-07-23T04:00:00Z","v":2467609,"vw":298.065647},{"c":294.48,"h":297.4599,"l":294.41,"n":77364,"o":296.91,"t":"2025-07-24T04:00:00Z","v":4426029,"vw":295.218208},{"c":298.47,"h":298.64,"l":294.9,"n":67721,"o":296.81,"t":"2025-07-25T04:00:00Z","v":3401033,"vw":297.137068},{"c":299.22,"h":299.91,"l":294.99,"n":67717,"o":297.06,"t":"2025-07-28T04:00:00Z","v":3070470,"vw":298.120763},{"c":302.67,"h":302.83,"l":298.3,"n":66582,"o":298.95,"t":"2025-07-29T04:00:00Z","v":3148084,"vw":301.648403},{"c":303.61,"h":305.4308,"l":301.08,"n":69758,"o":302.57,"t":"2025-07-30T04:00:00Z","v":2805795,"vw":303.462135},{"c":300.07,"h":303.47,"l":300,"n":63676,"o":301.025,"t":"2025-07-31T04:00:00Z","v":3639588,"vw":300.930164},{"c":302.89,"h":303.7,"l":301.38,"n":77788,"o":303.5,"t":"2025-08-01T04:00:00Z","v":3344793,"vw":302.885679},{"c":304.23,"h":306.345,"l":300.53,"n":78214,"o":300.53,"t":"2025-08-04T04:00:00Z","v":4734465,"vw":304.492676},{"c":298.77,"h":304.6,"l":298.37,"n":92567,"o":303,"t":"2025-08-05T04:00:00Z","v":4222907,"vw":300.530698},{"c":307.66,"h":310.395,"l":301.74,"n":143478,"o":307,"t":"2025-08-06T04:00:00Z","v":6474304,"vw":307.552488},{"c":307.91,"h":310.165,"l":304.35,"n":80494,"o":309.16,"t":"2025-08-07T04:00:00Z","v":3603475,"vw":306.991068},{"c":305.45,"h":308.55,"l":303.89,"n":66729,"o":307,"t":"2025-08-08T04:00:00Z","v":2622369,"vw":305.592849},{"c":304.36,"h":307.295,"l":303.78,"n":64485,"o":305.5,"t":"2025-08-11T04:00:00Z","v":2648956,"vw":305.027203},{"c":301.64,"h":305.5,"l":299.8875,"n":78243,"o":305.17,"t":"2025-08-12T04:00:00Z","v":3440070,"vw":301.591625},{"c":305.07,"h":305.31,"l":301.395,"n":66579,"o":301.7,"t":"2025-08-13T04:00:00Z","v":2999334,"vw":304.138315},{"c":308.95,"h":309.29,"l":302.7,"n":69378,"o":305.5,"t":"2025-08-14T04:00:00Z","v":4699435,"vw":307.182641},{"c":308.93,"h":310.16,"l":306.5,"n":54032,"o":310.16,"t":"2025-08-15T04:00:00Z","v":3416604,"vw":308.898582},{"c":308.7,"h":309.98,"l":306.56,"n":61567,"o":308.37,"t":"2025-08-18T04:00:00Z","v":3272917,"vw":308.62162},{"c":310.93,"h":314.22,"l":308.45,"n":63842,"o":308.7,"t":"2025-08-19T04:00:00Z","v":2893574,"vw":311.423898},{"c":313.08,"h":316.155,"l":312.3875,"n":81712,"o":313.67,"t":"2025-08-20T04:00:00Z","v":3880218,"vw":314.015869},{"c":313.22,"h":313.595,"l":311.17,"n":53732,"o":311.87,"t":"2025-08-21T04:00:00Z","v":2282444,"vw":312.694509},{"c":314.07,"h":316.8,"l":313.155,"n":58011,"o":314.63,"t":"2025-08-22T04:00:00Z","v":2796930,"vw":314.380507},{"c":313.44,"h":315.55,"l":311.95,"n":58320,"o":313.73,"t":"2025-08-25T04:00:00Z","v":2944405,"vw":313.371376},{"c":312.94,"h":315.12,"l":312.3,"n":50338,"o":313.43,"t":"2025-08-26T04:00:00Z","v":2807730,"vw":313.159889},{"c":311.43,"h":315.72,"l":311.34,"n":53991,"o":313.36,"t":"2025-08-27T04:00:00Z","v":3234836,"vw":312.617397},{"c":312.22,"h":312.52,"l":309.3473,"n":55480,"o":311.12,"t":"2025-08-28T04:00:00Z","v":3471683,"vw":311.583929},{"c":313.54,"h":313.9,"l":311.43,"n":52528,"o":312.23,"t":"2025-08-29T04:00:00Z","v":2491720,"vw":312.992589},{"c":315.76,"h":316.13,"l":312.325,"n":80420,"o":313.05,"t":"2025-09-02T04:00:00Z","v":3228651,"vw":314.953161},{"c":316.39,"h":316.87,"l":312.98,"n":64396,"o":315.02,"t":"2025-09-03T04:00:00Z","v":3219733,"vw":315.932032},{"c":316.99,"h":319.425,"l":316.48,"n":54954,"o":317.82,"t":"2025-09-04T04:00:00Z","v":2881528,"vw":317.650185},{"c":314.38,"h":318.04,"l":313.27,"n":60604,"o":317.365,"t":"2025-09-05T04:00:00Z","v":2186936,"vw":315.160571},{"c":312.8,"h":313.08,"l":309.76,"n":68390,"o":312.82,"t":"2025-09-08T04:00:00Z","v":2873797,"vw":312.035331},{"c":312.52,"h":313.7,"l":310.725,"n":51949,"o":311.21,"t":"2025-09-09T04:00:00Z","v":2310842,"vw":312.369887},{"c":305.94,"h":312.09,"l":304.61,"n":85341,"o":312.09,"t":"2025-09-10T04:00:00Z","v":3479927,"vw":306.379258},{"c":308.43,"h":308.94,"l":305.25,"n":62287,"o":306.23,"t":"2025-09-11T04:00:00Z","v":2760216,"vw":307.943324},{"c":305.4,"h":308.5099,"l":305.25,"n":51546,"o":307.62,"t":"2025-09-12T04:00:00Z","v":2072848,"vw":306.041078},{"c":302.07,"h":305.71,"l":300.5114,"n":82666,"o":305.14,"t":"2025-09-15T04:00:00Z","v":3584545,"vw":302.417487},{"c":303.29,"h":305.9999,"l":302.7,"n":68124,"o":303.5,"t":"2025-09-16T04:00:00Z","v":3578515,"vw":303.828572},{"c":304.97,"h":306.58,"l":303.91,"n":65109,"o":304.9,"t":"2025-09-17T04:00:00Z","v":2681606,"vw":305.129155},{"c":301.14,"h":302.6886,"l":297.88,"n":101325,"o":301.47,"t":"2025-09-18T04:00:00Z","v":4654057,"vw":300.543964},{"c":302.38,"h":304.8,"l":300.75,"n":71116,"o":301.7,"t":"2025-09-19T04:00:00Z","v":5696853,"vw":302.443538},{"c":302.99,"h":304.25,"l":300.42,"n":68239,"o":302.32,"t":"2025-09-22T04:00:00Z","v":3657877,"vw":302.983926},{"c":303.19,"h":304.45,"l":300.315,"n":65151,"o":303.74,"t":"2025-09-23T04:00:00Z","v":2976905,"vw":302.657328},{"c":304.33,"h":305.98,"l":302.01,"n":58004,"o":302.49,"t":"2025-09-24T04:00:00Z","v":2427617,"vw":304.624479},{"c":302.3,"h":306.33,"l":301.95,"n":62444,"o":305.88,"t":"2025-09-25T04:00:00Z","v":2558353,"vw":303.052111},{"c":305.24,"h":305.78,"l":302.01,"n":57845,"o":303.37,"t":"2025-09-26T04:00:00Z","v":2284795,"vw":304.75398},{"c":302.99,"h":306.105,"l":301.85,"n":64737,"o":305.88,"t":"2025-09-29T04:00:00Z","v":3073835,"vw":303.117708},{"c":303.89,"h":304.48,"l":302,"n":52726,"o":302.75,"t":"2025-09-30T04:00:00Z","v":2640436,"vw":303.478568},{"c":300.52,"h":304.77,"l":298.3,"n":73891,"o":303.26,"t":"2025-10-01T04:00:00Z","v":3055347,"vw":300.32546},{"c":299.88,"h":302.38,"l":298.95,"n":67060,"o":299.6,"t":"2025-10-02T04:00:00Z","v":2690402,"vw":300.811625},{"c":300.98,"h":301.39,"l":298.663,"n":64794,"o":298.9,"t":"2025-10-03T04:00:00Z","v":2599053,"vw":300.432681},{"c":296.04,"h":299.645,"l":294.91,"n":81944,"o":299.04,"t":"2025-10-06T04:00:00Z","v":3814151,"vw":296.330696},{"c":296.32,"h":298.065,"l":294.1337,"n":65550,"o":295,"t":"2025-10-07T04:00:00Z","v":2516057,"vw":296.291476},{"c":294.4,"h":296.66,"l":293.43,"n":65388,"o":296.38,"t":"2025-10-08T04:00:00Z","v":2464566,"vw":294.485523},{"c":293.81,"h":295.12,"l":292.04,"n":61726,"o":293.65,"t":"2025-10-09T04:00:00Z","v":2802739,"vw":293.915288},{"c":297.01,"h":297.9483,"l":292.89,"n":96213,"o":294.7,"t":"2025-10-10T04:00:00Z","v":4016226,"vw":296.002754},{"c":300.11,"h":300.42,"l":294,"n":79557,"o":294.6,"t":"2025-10-13T04:00:00Z","v":3369584,"vw":298.737751},{"c":304.56,"h":305.52,"l":300.1101,"n":78964,"o":300.16,"t":"2025-10-14T04:00:00Z","v":2992849,"vw":304.041477},{"c":305.25,"h":309.1,"l":303.63,"n":68769,"o":303.63,"t":"2025-10-15T04:00:00Z","v":2522103,"vw":305.888117},{"c":305.33,"h":307.28,"l":304.715,"n":56913,"o":305.79,"t":"2025-10-16T04:00:00Z","v":2021608,"vw":305.727264},{"c":308.09,"h":308.33,"l":306.3075,"n":54473,"o":306.8,"t":"2025-10-17T04:00:00Z","v":2194185,"vw":307.599023},{"c":307.77,"h":308.6999,"l":305.84,"n":55485,"o":307.95,"t":"2025-10-20T04:00:00Z","v":2329755,"vw":307.494273},{"c":307.48,"h":308.55,"l":306.39,"n":59302,"o":308.55,"t":"2025-10-21T04:00:00Z","v":2461406,"vw":307.467733},{"c":310.11,"h":312.79,"l":307.145,"n":70642,"o":308.22,"t":"2025-10-22T04:00:00Z","v":2735723,"vw":310.532808},{"c":306.97,"h":311.97,"l":306.22,"n":55539,"o":311.97,"t":"2025-10-23T04:00:00Z","v":2081527,"vw":307.542741},{"c":305.79,"h":307.7,"l":305.0152,"n":51760,"o":307.63,"t":"2025-10-24T04:00:00Z","v":1994545,"vw":306.084167},{"c":310,"h":310.09,"l":305.34,"n":58652,"o":305.9,"t":"2025-10-27T04:00:00Z","v":2139674,"vw":308.834462},{"c":306.4,"h":310.58,"l":306.325,"n":65408,"o":308.54,"t":"2025-10-28T04:00:00Z","v":2336495,"vw":307.810155},{"c":302.35,"h":304.78,"l":301.215,"n":67155,"o":304.7,"t":"2025-10-29T04:00:00Z","v":2502261,"vw":302.495512},{"c":302.43,"h":304.39,"l":300.1042,"n":74500,"o":300.5,"t":"2025-10-30T04:00:00Z","v":3128398,"vw":302.569845},{"c":298.43,"h":300.71,"l":297,"n":84289,"o":300,"t":"2025-10-31T04:00:00Z","v":3582719,"vw":298.598823},{"c":296.37,"h":297.92,"l":294.435,"n":113016,"o":297.67,"t":"2025-11-03T05:00:00Z","v":3899313,"vw":295.981593},{"c":299.21,"h":299.75,"l":296.42,"n":108153,"o":298.21,"t":"2025-11-04T05:00:00Z","v":4151259,"vw":298.564023},{"c":305.67,"h":310.17,"l":299.21,"n":167975,"o":299.555,"t":"2025-11-05T05:00:00Z","v":6070334,"vw":306.291142},{"c":298.41,"h":306.41,"l":297.51,"n":107646,"o":304.26,"t":"2025-11-06T05:00:00Z","v":3544869,"vw":300.576892},{"c":299.66,"h":302.55,"l":298.33,"n":98432,"o":300.34,"t":"2025-11-07T05:00:00Z","v":3250197,"vw":300.261339},{"c":299.1,"h":300.02,"l":296.04,"n":109884,"o":299,"t":"2025-11-10T05:00:00Z","v":3824334,"vw":298.316985},{"c":306.83,"h":307.285,"l":300.845,"n":93192,"o":300.86,"t":"2025-11-11T05:00:00Z","v":2755799,"vw":305.271805},{"c":306.94,"h":309.09,"l":305.78,"n":81417,"o":306.78,"t":"2025-11-12T05:00:00Z","v":2818642,"vw":307.196539},{"c":307.58,"h":310.1,"l":306.5,"n":74128,"o":307.3,"t":"2025-11-13T05:00:00Z","v":2294288,"vw":308.046675},{"c":307.03,"h":310.75,"l":303.33,"n":87389,"o":308.45,"t":"2025-11-14T05:00:00Z","v":3112574,"vw":305.921851},{"c":304.9,"h":307.7,"l":304.1,"n":81818,"o":307.17,"t":"2025-11-17T05:00:00Z","v":2435713,"vw":305.269916},{"c":304.59,"h":308.44,"l":304.16,"n":82314,"o":305.68,"t":"2025-11-18T05:00:00Z","v":2774197,"vw":305.58161},{"c":302.74,"h":304.8399,"l":302.04,"n":64723,"o":304.59,"t":"2025-11-19T05:00:00Z","v":2008521,"vw":303.149768},{"c":304.16,"h":305.64,"l":301.87,"n":78091,"o":302.445,"t":"2025-11-20T05:00:00Z","v":4205133,"vw":303.619953},{"c":309.35,"h":310.535,"l":306.155,"n":92326,"o":306.27,"t":"2025-11-21T05:00:00Z","v":3348908,"vw":308.991845},{"c":304.9,"h":310.34,"l":304.03,"n":91957,"o":308.99,"t":"2025-11-24T05:00:00Z","v":3687330,"vw":306.209001},{"c":310.45,"h":311.4589,"l":306.75,"n":100549,"o":306.75,"t":"2025-11-25T05:00:00Z","v":4189915,"vw":309.886624},{"c":312.4,"h":312.87,"l":309.7246,"n":71495,"o":311.57,"t":"2025-11-26T05:00:00Z","v":2786843,"vw":311.5144},{"c":311.82,"h":313.3,"l":310.69,"n":49563,"o":312.37,"t":"2025-11-28T05:00:00Z","v":1850687,"vw":311.817309},{"c":303.57,"h":309.5,"l":303.37,"n":96381,"o":309.48,"t":"2025-12-01T05:00:00Z","v":3354081,"vw":304.914006},{"c":300.72,"h":303.82,"l":299.59,"n":98880,"o":303.8,"t":"2025-12-02T05:00:00Z","v":3947816,"vw":301.168263},{"c":307.71,"h":308.7499,"l":302.06,"n":96832,"o":302.4,"t":"2025-12-03T05:00:00Z","v":4986897,"vw":306.824962},{"c":308.54,"h":313.8,"l":307.32,"n":92185,"o":308.525,"t":"2025-12-04T05:00:00Z","v":4632369,"vw":308.734006},{"c":311.23,"h":312.05,"l":308.2,"n":87983,"o":308.66,"t":"2025-12-05T05:00:00Z","v":3147587,"vw":310.868857},{"c":309.79,"h":313.75,"l":309.05,"n":87688,"o":312,"t":"2025-12-08T05:00:00Z","v":3575017,"vw":310.586767},{"c":310.79,"h":312.7,"l":308.42,"n":77842,"o":310.685,"t":"2025-12-09T05:00:00Z","v":2355256,"vw":310.15253},{"c":310.53,"h":311.32,"l":306.01,"n":78935,"o":309.5,"t":"2025-12-10T05:00:00Z","v":4104201,"vw":309.863452},{"c":309.71,"h":312.98,"l":309.06,"n":96048,"o":311.5,"t":"2025-12-11T05:00:00Z","v":4844183,"vw":310.534571},{"c":316.72,"h":317.79,"l":310.3667,"n":102966,"o":310.53,"t":"2025-12-12T05:00:00Z","v":3771935,"vw":315.492125},{"c":318.73,"h":319.6599,"l":315.8,"n":99827,"o":316.7,"t":"2025-12-15T05:00:00Z","v":3814860,"vw":317.836374},{"c":314.5,"h":320.58,"l":314.31,"n":83445,"o":319.11,"t":"2025-12-16T05:00:00Z","v":2972523,"vw":315.772105},{"c":318.69,"h":319.2,"l":315,"n":86090,"o":315.55,"t":"2025-12-17T05:00:00Z","v":3329002,"vw":317.745945},{"c":319.65,"h":321.79,"l":318.35,"n":89114,"o":319.375,"t":"2025-12-18T05:00:00Z","v":3335221,"vw":320.176077},{"c":315.84,"h":319.33,"l":315.75,"n":75203,"o":318.7,"t":"2025-12-19T05:00:00Z","v":7128705,"vw":317.080172},{"c":316.22,"h":318.27,"l":314.47,"n":72055,"o":315,"t":"2025-12-22T05:00:00Z","v":2514579,"vw":316.562136},{"c":310.84,"h":314.12,"l":310.63,"n":77799,"o":312.1,"t":"2025-12-23T05:00:00Z","v":2922808,"vw":311.795413},{"c":313.33,"h":313.4,"l":310.28,"n":33601,"o":310.68,"t":"2025-12-24T05:00:00Z","v":1011483,"vw":312.450529},{"c":310.68,"h":313.26,"l":309.87,"n":51810,"o":312.98,"t":"2025-12-26T05:00:00Z","v":1308854,"vw":310.970068},{"c":308.53,"h":311.1,"l":308.22,"n":65823,"o":310.46,"t":"2025-12-29T05:00:00Z","v":2148502,"vw":308.826751},{"c":308.03,"h":308.64,"l":306.77,"n":60044,"o":307.08,"t":"2025-12-30T05:00:00Z","v":1678742,"vw":307.756278},{"c":305.63,"h":308.21,"l":305.35,"n":58424,"o":307.78,"t":"2025-12-31T05:00:00Z","v":1903701,"vw":305.915208},{"c":303.26,"h":305.55,"l":300.2919,"n":98685,"o":305.29,"t":"2026-01-02T05:00:00Z","v":3124487,"vw":302.634579},{"c":299.86,"h":302.325,"l":299.615,"n":117047,"o":301.25,"t":"2026-01-05T05:00:00Z","v":4572382,"vw":300.621195},{"c":302.77,"h":304.22,"l":298.33,"n":101457,"o":299.07,"t":"2026-01-06T05:00:00Z","v":3769102,"vw":302.434832},{"c":304.16,"h":307,"l":303.31,"n":96233,"o":305.325,"t":"2026-01-07T05:00:00Z","v":4100536,"vw":304.42209},{"c":308.88,"h":309,"l":302.63,"n":93857,"o":303.44,"t":"2026-01-08T05:00:00Z","v":3268280,"vw":307.753204},{"c":307.32,"h":309.52,"l":304.6,"n":79902,"o":309.04,"t":"2026-01-09T05:00:00Z","v":2971973,"vw":306.840969},{"c":306.75,"h":307.48,"l":304.17,"n":85079,"o":307.44,"t":"2026-01-12T05:00:00Z","v":3206608,"vw":306.611767},{"c":309.44,"h":309.66,"l":305.2,"n":84429,"o":305.23,"t":"2026-01-13T05:00:00Z","v":2967887,"vw":307.890306},{"c":308.13,"h":311.18,"l":305.93,"n":78624,"o":309.44,"t":"2026-01-14T05:00:00Z","v":2949126,"vw":307.86542},{"c":308.62,"h":308.93,"l":303.8,"n":78355,"o":308.93,"t":"2026-01-15T05:00:00Z","v":3189620,"vw":307.508393},{"c":307.43,"h":308.525,"l":305.84,"n":63136,"o":306.89,"t":"2026-01-16T05:00:00Z","v":2590593,"vw":307.243638},{"c":302.84,"h":306.55,"l":302.45,"n":89954,"o":306.44,"t":"2026-01-20T05:00:00Z","v":3017998,"vw":303.731448},{"c":305.69,"h":305.71,"l":303.14,"n":91977,"o":303.34,"t":"2026-01-21T05:00:00Z","v":3630850,"vw":304.827166},{"c":306.03,"h":307.63,"l":304.95,"n":79069,"o":306.15,"t":"2026-01-22T05:00:00Z","v":2809356,"vw":306.231466},{"c":309.25,"h":309.51,"l":305.36,"n":64640,"o":306.1,"t":"2026-01-23T05:00:00Z","v":2350447,"vw":308.339168},{"c":312.95,"h":314.36,"l":309.97,"n":86474,"o":310,"t":"2026-01-26T05:00:00Z","v":3385352,"vw":312.48389},{"c":314.13,"h":314.56,"l":311.04,"n":75300,"o":312.32,"t":"2026-01-27T05:00:00Z","v":2506830,"vw":313.631957},{"c":312.8,"h":316.2799,"l":311.61,"n":71245,"o":315,"t":"2026-01-28T05:00:00Z","v":2184937,"vw":313.438597},{"c":315.51,"h":317.4,"l":312.26,"n":93499,"o":312.905,"t":"2026-01-29T05:00:00Z","v":3211259,"vw":315.474471},{"c":315,"h":316.05,"l":311.5682,"n":90329,"o":315.66,"t":"2026-01-30T05:00:00Z","v":2983277,"vw":314.347241},{"c":318.53,"h":319.52,"l":315.21,"n":94361,"o":319,"t":"2026-02-02T05:00:00Z","v":3309834,"vw":318.048441},{"c":319.48,"h":322.89,"l":315.51,"n":105186,"o":315.51,"t":"2026-02-03T05:00:00Z","v":4043582,"vw":320.407743},{"c":323.69,"h":326.945,"l":319.7001,"n":122221,"o":321.11,"t":"2026-02-04T05:00:00Z","v":4805925,"vw":323.781173},{"c":323.48,"h":328.06,"l":322.95,"n":97739,"o":325.08,"t":"2026-02-05T05:00:00Z","v":3936775,"vw":324.688418},{"c":327.16,"h":327.54,"l":321.24,"n":91860,"o":322.9,"t":"2026-02-06T05:00:00Z","v":2831866,"vw":326.145267},{"c":325.6,"h":327.32,"l":323.18,"n":90162,"o":325.94,"t":"2026-02-09T05:00:00Z","v":2674131,"vw":325.103679},{"c":325.97,"h":328,"l":323.505,"n":95707,"o":325.43,"t":"2026-02-10T05:00:00Z","v":3502928,"vw":326.226263},{"c":323.21,"h":325.2,"l":320.81,"n":131887,"o":323.58,"t":"2026-02-11T05:00:00Z","v":4553181,"vw":323.518684},{"c":332.08,"h":333.38,"l":320.15,"n":173677,"o":329.83,"t":"2026-02-12T05:00:00Z","v":6499731,"vw":329.627696},{"c":327.58,"h":335.67,"l":326.53,"n":108225,"o":332.5,"t":"2026-02-13T05:00:00Z","v":3587877,"vw":329.824794},{"c":327.62,"h":332.08,"l":325,"n":92011,"o":330,"t":"2026-02-17T05:00:00Z","v":3367458,"vw":327.469558},{"c":327.89,"h":328.8,"l":323.83,"n":94809,"o":327.27,"t":"2026-02-18T05:00:00Z","v":3661833,"vw":327.246374},{"c":327.11,"h":333,"l":326.95,"n":96814,"o":328.46,"t":"2026-02-19T05:00:00Z","v":4032263,"vw":329.392684},{"c":329.23,"h":330.28,"l":325.957,"n":73369,"o":328.03,"t":"2026-02-20T05:00:00Z","v":3862815,"vw":328.877475},{"c":334.56,"h":335.58,"l":330.25,"n":103863,"o":330.43,"t":"2026-02-23T05:00:00Z","v":3813835,"vw":333.821852},{"c":333.05,"h":336,"l":332.33,"n":73315,"o":335.31,"t":"2026-02-24T05:00:00Z","v":2763535,"vw":333.572694},{"c":333.01,"h":334.15,"l":330,"n":65460,"o":332,"t":"2026-02-25T05:00:00Z","v":2819371,"vw":332.675138},{"c":334.53,"h":336.94,"l":333.11,"n":70098,"o":334.87,"t":"2026-02-26T05:00:00Z","v":2431788,"vw":334.796539},{"c":341.06,"h":341.35,"l":335.57,"n":102303,"o":335.57,"t":"2026-02-27T05:00:00Z","v":4276569,"vw":340.169847},{"c":334.82,"h":341.75,"l":334.4101,"n":106328,"o":341.06,"t":"2026-03-02T05:00:00Z","v":4564456,"vw":336.988074},{"c":332.17,"h":332.17,"l":327.7,"n":83393,"o":330.09,"t":"2026-03-03T05:00:00Z","v":2907209,"vw":330.698345},{"c":331.74,"h":332.83,"l":329.605,"n":73982,"o":331.74,"t":"2026-03-04T05:00:00Z","v":2462533,"vw":331.441595},{"c":327.45,"h":330.81,"l":324.12,"n":103826,"o":329.8,"t":"2026-03-05T05:00:00Z","v":4330901,"vw":326.669732},{"c":328.06,"h":328.33,"l":321.32,"n":97700,"o":326.29,"t":"2026-03-06T05:00:00Z","v":3348404,"vw":326.214076},{"c":330.8,"h":331.7,"l":324.58,"n":104087,"o":325.8,"t":"2026-03-09T04:00:00Z","v":3414890,"vw":329.046797},{"c":327.94,"h":329.65,"l":326.71,"n":71058,"o":328.34,"t":"2026-03-10T04:00:00Z","v":2398208,"vw":328.119897},{"c":325.21,"h":327.65,"l":322.415,"n":73532,"o":327.03,"t":"2026-03-11T04:00:00Z","v":2208592,"vw":324.602415},{"c":323.91,"h":327.315,"l":322.01,"n":78020,"o":323.25,"t":"2026-03-12T04:00:00Z","v":2645535,"vw":324.693591},{"c":326.46,"h":326.96,"l":324.48,"n":66528,"o":324.98,"t":"2026-03-13T04:00:00Z","v":2455884,"vw":325.873161},{"c":326.65,"h":328.7099,"l":326.51,"n":78322,"o":327.84,"t":"2026-03-16T04:00:00Z","v":2591802,"vw":327.325972},{"c":326.3,"h":330.4899,"l":326.12,"n":79875,"o":327.34,"t":"2026-03-17T04:00:00Z","v":2444741,"vw":327.742437},{"c":315.73,"h":324.5,"l":315.24,"n":86617,"o":323.77,"t":"2026-03-18T04:00:00Z","v":3046193,"vw":317.875584},{"c":309.58,"h":316.73,"l":309.33,"n":95766,"o":315.99,"t":"2026-03-19T04:00:00Z","v":3368670,"vw":311.462892},{"c":308.85,"h":311.37,"l":307.62,"n":109264,"o":309.8,"t":"2026-03-20T04:00:00Z","v":6443852,"vw":309.405787},{"c":308.47,"h":313.99,"l":308.05,"n":90778,"o":313.47,"t":"2026-03-23T04:00:00Z","v":3010537,"vw":309.425129},{"c":307.84,"h":311.19,"l":304.78,"n":80046,"o":306.39,"t":"2026-03-24T04:00:00Z","v":2961153,"vw":308.782376},{"c":311.7,"h":312.94,"l":308.11,"n":95566,"o":310.06,"t":"2026-03-25T04:00:00Z","v":3720604,"vw":311.279895},{"c":308.93,"h":312.71,"l":308.8,"n":72047,"o":310.75,"t":"2026-03-26T04:00:00Z","v":3031175,"vw":309.849888},{"c":305.9,"h":309.97,"l":305.33,"n":90661,"o":309.75,"t":"2026-03-27T04:00:00Z","v":3143617,"vw":306.610361},{"c":308.53,"h":310.79,"l":307.64,"n":90727,"o":308.7,"t":"2026-03-30T04:00:00Z","v":3576478,"vw":308.96253},{"c":310.79,"h":311.68,"l":307.54,"n":74954,"o":310.23,"t":"2026-03-31T04:00:00Z","v":3027324,"vw":310.298688},{"c":307.29,"h":311,"l":304,"n":107577,"o":310.17,"t":"2026-04-01T04:00:00Z","v":3895036,"vw":307.043323},{"c":307.14,"h":307.5,"l":303.03,"n":85875,"o":306.83,"t":"2026-04-02T04:00:00Z","v":2655416,"vw":305.904528},{"c":309.76,"h":310.31,"l":305.805,"n":66029,"o":306.06,"t":"2026-04-06T04:00:00Z","v":1824966,"vw":309.310851},{"c":304.85,"h":310.3,"l":304.215,"n":68465,"o":310.27,"t":"2026-04-07T04:00:00Z","v":2040400,"vw":305.781114},{"c":307.01,"h":308.25,"l":303.1,"n":112947,"o":307.16,"t":"2026-04-08T04:00:00Z","v":4162443,"vw":305.985122},{"c":309.55,"h":311.1,"l":303.99,"n":75030,"o":305.19,"t":"2026-04-09T04:00:00Z","v":2490323,"vw":309.033043},{"c":305.68,"h":308.703,"l":304.18,"n":80153,"o":307.3,"t":"2026-04-10T04:00:00Z","v":2715840,"vw":305.858889},{"c":304.51,"h":304.8999,"l":302.1,"n":82391,"o":304.22,"t":"2026-04-13T04:00:00Z","v":2880763,"vw":303.770989},{"c":303.22,"h":303.58,"l":301.53,"n":89708,"o":303.02,"t":"2026-04-14T04:00:00Z","v":3158117,"vw":302.687882},{"c":306.26,"h":306.94,"l":303,"n":83012,"o":303.27,"t":"2026-04-15T04:00:00Z","v":2983389,"vw":305.782891},{"c":306.96,"h":308.27,"l":304.57,"n":73109,"o":306.58,"t":"2026-04-16T04:00:00Z","v":2340540,"vw":307.093649},{"c":311.36,"h":312.54,"l":307.2,"n":80349,"o":307.31,"t":"2026-04-17T04:00:00Z","v":3232024,"vw":310.99391},{"c":306.94,"h":312.53,"l":305.95,"n":75118,"o":312.15,"t":"2026-04-20T04:00:00Z","v":2401487,"vw":307.900518},{"c":301.84,"h":306.15,"l":300.97,"n":83432,"o":305.55,"t":"2026-04-21T04:00:00Z","v":2716248,"vw":302.633522},{"c":300.07,"h":302.91,"l":299.83,"n":84462,"o":302.05,"t":"2026-04-22T04:00:00Z","v":2853872,"vw":300.753817},{"c":302.53,"h":304.89,"l":301.92,"n":82043,"o":302.5,"t":"2026-04-23T04:00:00Z","v":3070435,"vw":303.061663},{"c":299.36,"h":302.59,"l":299.22,"n":94933,"o":302.29,"t":"2026-04-24T04:00:00Z","v":3856229,"vw":300.327126},{"c":290.21,"h":298.53,"l":290.19,"n":145097,"o":297.79,"t":"2026-04-27T04:00:00Z","v":4995961,"vw":292.834399},{"c":292.39,"h":294.65,"l":291.03,"n":103184,"o":292.2,"t":"2026-04-28T04:00:00Z","v":4094914,"vw":292.61661},{"c":290.08,"h":292.51,"l":289.3,"n":88653,"o":291.3,"t":"2026-04-29T04:00:00Z","v":3501359,"vw":290.551203},{"c":293.59,"h":294.52,"l":290.23,"n":98099,"o":290.55,"t":"2026-04-30T04:00:00Z","v":4144710,"vw":293.239033},{"c":286.64,"h":295.575,"l":286.3635,"n":121598,"o":294.7,"t":"2026-05-01T04:00:00Z","v":3773095,"vw":288.729995},{"c":284.1,"h":289.75,"l":283.69,"n":125245,"o":286.32,"t":"2026-05-04T04:00:00Z","v":3762260,"vw":285.649141},{"c":285.17,"h":286.5598,"l":283.02,"n":109516,"o":284.4,"t":"2026-05-05T04:00:00Z","v":4015876,"vw":285.23048},{"c":284.1,"h":288.5,"l":282.4,"n":145234,"o":287.17,"t":"2026-05-06T04:00:00Z","v":4819068,"vw":284.268573},{"c":283.7,"h":291.4,"l":282.15,"n":185683,"o":287.83,"t":"2026-05-07T04:00:00Z","v":6624301,"vw":284.637826},{"c":275.75,"h":286.5,"l":274.83,"n":182792,"o":285,"t":"2026-05-08T04:00:00Z","v":6066542,"vw":278.24067},{"c":274.6,"h":276.74,"l":271.975,"n":165468,"o":275.83,"t":"2026-05-11T04:00:00Z","v":5863379,"vw":274.123997},{"c":274.84,"h":279.25,"l":274.77,"n":127878,"o":278.2,"t":"2026-05-12T04:00:00Z","v":4375977,"vw":276.480402},{"c":275.7,"h":277.5,"l":273.24,"n":105950,"o":274.5,"t":"2026-05-13T04:00:00Z","v":3460175,"vw":275.575186},{"c":274.97,"h":277.8,"l":274.3,"n":102313,"o":277.8,"t":"2026-05-14T04:00:00Z","v":3437926,"vw":275.142214},{"c":276.39,"h":277.5,"l":275.02,"n":96343,"o":276,"t":"2026-05-15T04:00:00Z","v":3874557,"vw":276.219618},{"c":282.47,"h":282.8,"l":275.15,"n":116991,"o":275.82,"t":"2026-05-18T04:00:00Z","v":3978563,"vw":281.305251},{"c":280.8,"h":285.32,"l":280.29,"n":119588,"o":283.4,"t":"2026-05-19T04:00:00Z","v":4095019,"vw":282.398022},{"c":280.27,"h":281.02,"l":276.4,"n":105872,"o":280.29,"t":"2026-05-20T04:00:00Z","v":4064393,"vw":279.805603},{"c":284.18,"h":285.15,"l":279.945,"n":101803,"o":281.05,"t":"2026-05-21T04:00:00Z","v":5122815,"vw":283.44791},{"c":282.27,"h":283.73,"l":280.405,"n":88173,"o":283,"t":"2026-05-22T04:00:00Z","v":3068131,"vw":281.99622},{"c":279.26,"h":282.02,"l":278.71,"n":104359,"o":281.02,"t":"2026-05-26T04:00:00Z","v":4240910,"vw":279.793283},{"c":280.92,"h":283.55,"l":279.85,"n":101188,"o":280.24,"t":"2026-05-27T04:00:00Z","v":3818360,"vw":281.597247},{"c":277.97,"h":280.22,"l":277.52,"n":107908,"o":280.01,"t":"2026-05-28T04:00:00Z","v":4130569,"vw":278.389307},{"c":279.2,"h":281.42,"l":277.42,"n":99799,"o":277.78,"t":"2026-05-29T04:00:00Z","v":4913378,"vw":279.528438},{"c":276.11,"h":278.89,"l":273.4,"n":138845,"o":278.1175,"t":"2026-06-01T04:00:00Z","v":4608585,"vw":275.567194},{"c":276.36,"h":278.01,"l":272.95,"n":114081,"o":273.33,"t":"2026-06-02T04:00:00Z","v":4219789,"vw":275.98833},{"c":273.29,"h":276.85,"l":273.29,"n":120708,"o":275.77,"t":"2026-06-03T04:00:00Z","v":5019242,"vw":274.606516},{"c":272.72,"h":278.5,"l":271.85,"n":105081,"o":277.8,"t":"2026-06-04T04:00:00Z","v":3549599,"vw":273.979633},{"c":279.84,"h":280.7624,"l":274.4,"n":123548,"o":274.4,"t":"2026-06-05T04:00:00Z","v":5436262,"vw":278.994397},{"c":277.78,"h":280.18,"l":277.145,"n":108162,"o":278.105,"t":"2026-06-08T04:00:00Z","v":3850852,"vw":278.143735},{"c":282.25,"h":285.31,"l":276.0401,"n":135790,"o":277.61,"t":"2026-06-09T04:00:00Z","v":5438090,"vw":281.929032},{"c":282.52,"h":286.45,"l":282.3,"n":116051,"o":284.32,"t":"2026-06-10T04:00:00Z","v":4159950,"vw":283.806081},{"c":284.77,"h":286.25,"l":281.04,"n":110186,"o":282.84,"t":"2026-06-11T04:00:00Z","v":4571558,"vw":284.179201},{"c":284.81,"h":287.6628,"l":284.027,"n":110060,"o":286,"t":"2026-06-12T04:00:00Z","v":4035289,"vw":285.760872},{"c":286.12,"h":288.235,"l":283.6,"n":111075,"o":284.23,"t":"2026-06-15T04:00:00Z","v":4395878,"vw":286.344418},{"c":287.93,"h":289.29,"l":285.085,"n":94804,"o":288,"t":"2026-06-16T04:00:00Z","v":3880971,"vw":287.548258},{"c":283.82,"h":287.29,"l":282.97,"n":97379,"o":285.5,"t":"2026-06-17T04:00:00Z","v":3597684,"vw":284.388675},{"c":278.61,"h":284.76,"l":277.93,"n":110175,"o":284.38,"t":"2026-06-18T04:00:00Z","v":8113732,"vw":280.054542},{"c":270.1,"h":277.545,"l":270.08,"n":134309,"o":277,"t":"2026-06-22T04:00:00Z","v":4903160,"vw":272.001152},{"c":271.66,"h":274.25,"l":270.5101,"n":96110,"o":273.89,"t":"2026-06-23T04:00:00Z","v":3789538,"vw":271.829951},{"c":273.88,"h":276.06,"l":271.22,"n":104908,"o":272.17,"t":"2026-06-24T04:00:00Z","v":4705665,"vw":274.004963},{"c":264.54,"h":273.34,"l":264.53,"n":160590,"o":272.69,"t":"2026-06-25T04:00:00Z","v":6209026,"vw":266.832799},{"c":269.76,"h":270.79,"l":264.55,"n":142448,"o":264.77,"t":"2026-06-26T04:00:00Z","v":7431810,"vw":268.831955},{"c":267.18,"h":272.5,"l":265.6,"n":128403,"o":270.19,"t":"2026-06-29T04:00:00Z","v":4532266,"vw":267.400894},{"c":270.31,"h":271.19,"l":267.39,"n":107100,"o":268.2,"t":"2026-06-30T04:00:00Z","v":4759404,"vw":269.913285},{"c":269.43,"h":272.45,"l":268.9,"n":101348,"o":270.25,"t":"2026-07-01T04:00:00Z","v":3909668,"vw":270.237068},{"c":280.63,"h":280.63,"l":269.86,"n":125503,"o":271.8,"t":"2026-07-02T04:00:00Z","v":6884275,"vw":277.321782},{"c":279.5,"h":281.02,"l":273.58,"n":141886,"o":280.06,"t":"2026-07-06T04:00:00Z","v":6755264,"vw":277.801544},{"c":282.21,"h":287.1,"l":281.38,"n":104471,"o":283.8,"t":"2026-07-07T04:00:00Z","v":3695214,"vw":283.326119},{"c":278.25,"h":281.62,"l":276.24,"n":105967,"o":281.27,"t":"2026-07-08T04:00:00Z","v":4742962,"vw":278.243836},{"c":276.49,"h":277.58,"l":272.92,"n":87219,"o":276.06,"t":"2026-07-09T04:00:00Z","v":3612812,"vw":275.839432},{"c":274.6,"h":278.4,"l":272.495,"n":81003,"o":278.21,"t":"2026-07-10T04:00:00Z","v":2987633,"vw":275.505329},{"c":272.61,"h":276.015,"l":271.33,"n":101983,"o":276.015,"t":"2026-07-13T04:00:00Z","v":4182646,"vw":272.689217},{"c":268.94,"h":273.8098,"l":268.3175,"n":94903,"o":272,"t":"2026-07-14T04:00:00Z","v":3842711,"vw":269.920251},{"c":264.95,"h":270.28,"l":264.09,"n":132762,"o":268,"t":"2026-07-15T04:00:00Z","v":6060871,"vw":266.424571},{"c":273.46,"h":273.59,"l":265.99,"n":106079,"o":266.75,"t":"2026-07-16T04:00:00Z","v":4818878,"vw":271.509831},{"c":267.71,"h":276.36,"l":267.19,"n":100202,"o":275,"t":"2026-07-17T04:00:00Z","v":3790143,"vw":270.38509},{"c":267.64,"h":270,"l":266.26,"n":92788,"o":269.75,"t":"2026-07-20T04:00:00Z","v":3701513,"vw":267.810138},{"c":263.91,"h":266.8677,"l":263.65,"n":102639,"o":266.52,"t":"2026-07-21T04:00:00Z","v":3547901,"vw":264.626105},{"c":263.57,"h":265.97,"l":261.85,"n":111342,"o":265.7,"t":"2026-07-22T04:00:00Z","v":4531311,"vw":263.582293},{"c":262.8,"h":264.02,"l":260.96,"n":100764,"o":261.58,"t":"2026-07-23T04:00:00Z","v":5113604,"vw":262.507176},{"c":264.76,"h":266.46,"l":262.9,"n":89043,"o":263.79,"t":"2026-07-24T04:00:00Z","v":3708458,"vw":265.024297},{"c":270.67,"h":271.165,"l":266.8,"n":111502,"o":267.5,"t":"2026-07-27T04:00:00Z","v":4882723,"vw":269.880604},{"c":273.02,"h":278.7,"l":271.63,"n":122639,"o":276.21,"t":"2026-07-28T04:00:00Z","v":5264640,"vw":274.688644},{"c":271.52,"h":273.03,"l":270.2501,"n":102147,"o":272.63,"t":"2026-07-29T04:00:00Z","v":3660851,"vw":271.755241},{"c":268.44,"h":271.8,"l":266.31,"n":108042,"o":270.49,"t":"2026-07-30T04:00:00Z","v":4050949,"vw":268.313839},{"c":270.64,"h":271.07,"l":265.52,"n":97065,"o":267.12,"t":"2026-07-31T04:00:00Z","v":4972063,"vw":269.804524},{"c":265.23,"h":276.33,"l":265.23,"n":169866,"o":275.71,"t":"2026-08-03T04:00:00Z","v":7449321,"vw":268.548221},{"c":268.34,"h":271.53,"l":264.305,"n":167859,"o":270.33,"t":"2026-08-04T04:00:00Z","v":7493084,"vw":268.033774},{"c":274,"h":275.3,"l":269.01,"n":116300,"o":271.64,"t":"2026-08-05T04:00:00Z","v":4781999,"vw":273.175593},{"c":276.26,"h":276.83,"l":271.76,"n":103560,"o":276,"t":"2026-08-06T04:00:00Z","v":4221548,"vw":275.143411},{"c":274.48,"h":276.87,"l":273.285,"n":108789,"o":274.51,"t":"2026-08-07T04:00:00Z","v":4917185,"vw":274.676517},{"c":273.72,"h":275.75,"l":270.36,"n":93143,"o":274.14,"t":"2026-08-10T04:00:00Z","v":4751419,"vw":272.926545},{"c":274.15,"h":274.21,"l":271.32,"n":84192,"o":273.23,"t":"2026-08-11T04:00:00Z","v":3036787,"vw":273.077892},{"c":275.7,"h":276.2,"l":268.76,"n":110004,"o":271.93,"t":"2026-08-12T04:00:00Z","v":4358322,"vw":274.085121},{"c":272.25,"h":278.37,"l":272.15,"n":104981,"o":277.38,"t":"2026-08-13T04:00:00Z","v":4031559,"vw":273.547616},{"c":272.83,"h":275.34,"l":271.27,"n":79625,"o":272.33,"t":"2026-08-14T04:00:00Z","v":2741756,"vw":273.386696},{"c":265.53,"h":270.82,"l":265.14,"n":123965,"o":270.22,"t":"2026-08-17T04:00:00Z","v":4923368,"vw":266.534332},{"c":266.99,"h":270.21,"l":266.84,"n":91145,"o":267.47,"t":"2026-08-18T04:00:00Z","v":3095371,"vw":268.169098},{"c":267.45,"h":271.87,"l":266.0898,"n":114427,"o":266.35,"t":"2026-08-19T04:00:00Z","v":5357586,"vw":268.451063},{"c":269.13,"h":271.88,"l":266.91,"n":93901,"o":267.57,"t":"2026-08-20T04:00:00Z","v":3531286,"vw":269.618309},{"c":270.95,"h":271.25,"l":268.11,"n":83687,"o":269.3,"t":"2026-08-21T04:00:00Z","v":3787521,"vw":270.294855},{"c":272.54,"h":273.42,"l":270.5912,"n":97970,"o":272.15,"t":"2026-08-24T04:00:00Z","v":4125805,"vw":272.303152},{"c":268.1,"h":272.6,"l":267.98,"n":98831,"o":272.46,"t":"2026-08-25T04:00:00Z","v":3204029,"vw":269.388215},{"c":266.93,"h":269.0572,"l":266.11,"n":102693,"o":268.5,"t":"2026-08-26T04:00:00Z","v":4196569,"vw":267.102334},{"c":260.06,"h":265.73,"l":259.85,"n":176025,"o":265.49,"t":"2026-08-27T04:00:00Z","v":5994377,"vw":261.998161},{"c":265,"h":265.1,"l":260.32,"n":104934,"o":261.33,"t":"2026-08-28T04:00:00Z","v":3899023,"vw":263.996879},{"c":263.54,"h":266.07,"l":263.385,"n":107321,"o":265,"t":"2026-08-31T04:00:00Z","v":5253574,"vw":264.559655},{"c":261.11,"h":264.5,"l":260.74,"n":103160,"o":262.75,"t":"2026-09-01T04:00:00Z","v":3712990,"vw":261.627395},{"c":260.95,"h":262.7752,"l":260.18,"n":101827,"o":261.96,"t":"2026-09-02T04:00:00Z","v":5116858,"vw":261.093958},{"c":259.63,"h":262.09,"l":256.121,"n":138622,"o":261.57,"t":"2026-09-03T04:00:00Z","v":4593323,"vw":258.777764},{"c":255.69,"h":258.5,"l":255.49,"n":132911,"o":258.01,"t":"2026-09-04T04:00:00Z","v":4236785,"vw":256.41338},{"c":255.81,"h":256.805,"l":254.28,"n":112736,"o":254.39,"t":"2026-09-08T04:00:00Z","v":4216146,"vw":255.778115},{"c":253.48,"h":256.5,"l":253.3458,"n":117292,"o":255.5,"t":"2026-09-09T04:00:00Z","v":4446231,"vw":254.360495},{"c":253.05,"h":255.56,"l":252.54,"n":101618,"o":255.04,"t":"2026-09-10T04:00:00Z","v":4358777,"vw":253.35963},{"c":252.53,"h":254.73,"l":252.15,"n":103665,"o":253.98,"t":"2026-09-11T04:00:00Z","v":4112198,"vw":252.854301},{"c":257.49,"h":258.45,"l":254.28,"n":112730,"o":254.28,"t":"2026-09-14T04:00:00Z","v":4178063,"vw":257.408991},{"c":252.78,"h":257.78,"l":252.7,"n":114048,"o":257.78,"t":"2026-09-15T04:00:00Z","v":4796904,"vw":254.161417},{"c":248.56,"h":253.16,"l":247.83,"n":171937,"o":252.26,"t":"2026-09-16T04:00:00Z","v":7144269,"vw":249.763406},{"c":248.48,"h":250.5995,"l":248.1,"n":114939,"o":250.3,"t":"2026-09-17T04:00:00Z","v":4955719,"vw":249.159253},{"c":248.24,"h":250.4499,"l":247.65,"n":113569,"o":248.27,"t":"2026-09-18T04:00:00Z","v":9584469,"vw":248.635873},{"c":247.88,"h":250.38,"l":246.5209,"n":131705,"o":249.41,"t":"2026-09-21T04:00:00Z","v":6346403,"vw":248.106762},{"c":250.35,"h":252.06,"l":249.37,"n":115345,"o":250.68,"t":"2026-09-22T04:00:00Z","v":5023931,"vw":250.742212},{"c":238.32,"h":250.32,"l":234.03,"n":399509,"o":250.29,"t":"2026-09-23T04:00:00Z","v":16620349,"vw":238.283361},{"c":237.02,"h":242.56,"l":237.02,"n":182717,"o":239.7,"t":"2026-09-24T04:00:00Z","v":7398818,"vw":239.717103},{"c":236.5,"h":238,"l":235.29,"n":147909,"o":236.78,"t":"2026-09-25T04:00:00Z","v":6550528,"vw":236.769899},{"c":233.6,"h":237.48,"l":233.23,"n":155419,"o":235.735,"t":"2026-09-28T04:00:00Z","v":5375060,"vw":234.560691},{"c":233.98,"h":236.01,"l":232.06,"n":120935,"o":232.2,"t":"2026-09-29T04:00:00Z","v":5254119,"vw":234.420087},{"c":230.94,"h":234.97,"l":230.88,"n":139471,"o":234.23,"t":"2026-09-30T04:00:00Z","v":5588901,"vw":232.098523},{"c":231.83,"h":232.84,"l":229.61,"n":153553,"o":231.54,"t":"2026-10-01T04:00:00Z","v":5949609,"vw":231.425314},{"c":231.89,"h":233,"l":230.825,"n":132038,"o":232.7,"t":"2026-10-02T04:00:00Z","v":6439064,"vw":231.989081},{"c":233.04,"h":233.08,"l":229.2,"n":134934,"o":231.9,"t":"2026-10-05T04:00:00Z","v":5615701,"vw":231.7927},{"c":232.45,"h":234.3,"l":231.7,"n":131381,"o":233.345,"t":"2026-10-06T04:00:00Z","v":5653994,"vw":232.789767},{"c":230.88,"h":233.98,"l":230.601,"n":118668,"o":231.85,"t":"2026-10-07T04:00:00Z","v":4672470,"vw":231.711986},{"c":236.9,"h":237.5,"l":230.2,"n":165482,"o":231.21,"t":"2026-10-08T04:00:00Z","v":11375492,"vw":235.928574},{"c":235.23,"h":237.5,"l":234.14,"n":126061,"o":235.97,"t":"2026-10-09T04:00:00Z","v":5991284,"vw":235.560003},{"c":235.65,"h":236.135,"l":232.5,"n":97766,"o":235.23,"t":"2026-10-12T04:00:00Z","v":4379550,"vw":235.050709},{"c":235.81,"h":238.25,"l":235.07,"n":107965,"o":237.6,"t":"2026-10-13T04:00:00Z","v":4553577,"vw":236.198393},{"c":238.31,"h":238.31,"l":234.2301,"n":123801,"o":235.31,"t":"2026-10-14T04:00:00Z","v":5215522,"vw":236.783793},{"c":242.5,"h":245.46,"l":241.76,"n":139256,"o":242.76,"t":"2026-10-15T04:00:00Z","v":6048227,"vw":243.351167}],"volatilityBars":[{"c":230.8,"h":231.021,"l":230.45,"n":766,"o":230.9,"t":"2026-10-08T08:00:00Z","v":9310,"vw":230.734154},{"c":230.8,"h":230.8,"l":230.8,"n":3,"o":230.8,"t":"2026-10-08T08:15:00Z","v":293,"vw":230.8},{"c":230.64,"h":230.64,"l":230.64,"n":1,"o":230.64,"t":"2026-10-08T08:45:00Z","v":100,"vw":230.64},{"c":230.68,"h":230.84,"l":230.56,"n":65,"o":230.78,"t":"2026-10-08T09:00:00Z","v":1171,"vw":230.690554},{"c":230.65,"h":230.67,"l":230.54,"n":30,"o":230.54,"t":"2026-10-08T09:15:00Z","v":535,"vw":230.597435},{"c":230.7,"h":230.7,"l":230.7,"n":3,"o":230.7,"t":"2026-10-08T09:30:00Z","v":75,"vw":230.7},{"c":230.34,"h":230.46,"l":230.34,"n":17,"o":230.46,"t":"2026-10-08T09:45:00Z","v":208,"vw":230.391282},{"c":230.65,"h":230.65,"l":230.3534,"n":28,"o":230.3534,"t":"2026-10-08T10:00:00Z","v":1046,"vw":230.454109},{"c":230.4,"h":230.625,"l":230.32,"n":79,"o":230.625,"t":"2026-10-08T10:15:00Z","v":2939,"vw":230.478489},{"c":230.5,"h":230.5,"l":230.26,"n":46,"o":230.38,"t":"2026-10-08T10:30:00Z","v":1232,"vw":230.32295},{"c":230.6869,"h":230.6869,"l":230.45,"n":10,"o":230.45,"t":"2026-10-08T10:45:00Z","v":264,"vw":230.538672},{"c":230.69,"h":230.69,"l":230.42,"n":145,"o":230.56,"t":"2026-10-08T11:00:00Z","v":3513,"vw":230.586596},{"c":230.98,"h":231,"l":230.5882,"n":82,"o":230.65,"t":"2026-10-08T11:15:00Z","v":2102,"vw":230.775553},{"c":231,"h":231,"l":230.5942,"n":87,"o":230.9,"t":"2026-10-08T11:30:00Z","v":2739,"vw":230.910157},{"c":231.21,"h":231.32,"l":230.99,"n":88,"o":231.05,"t":"2026-10-08T11:45:00Z","v":4877,"vw":231.098242},{"c":231.05,"h":231.5,"l":231.05,"n":83,"o":231.5,"t":"2026-10-08T12:00:00Z","v":2091,"vw":231.153953},{"c":231.06,"h":231.24,"l":231.06,"n":54,"o":231.0874,"t":"2026-10-08T12:15:00Z","v":2063,"vw":231.090837},{"c":230.9032,"h":231.2499,"l":230.9032,"n":68,"o":231.2323,"t":"2026-10-08T12:30:00Z","v":2520,"vw":231.076116},{"c":230.82,"h":231,"l":230.82,"n":84,"o":231,"t":"2026-10-08T12:45:00Z","v":2275,"vw":230.931227},{"c":230.99,"h":231.02,"l":230.9318,"n":46,"o":231.02,"t":"2026-10-08T13:00:00Z","v":2057,"vw":230.97913},{"c":230.3,"h":231.25,"l":230.3,"n":235,"o":231,"t":"2026-10-08T13:15:00Z","v":7428,"vw":230.898771},{"c":233.05,"h":233.4723,"l":230.2,"n":8937,"o":231.21,"t":"2026-10-08T13:30:00Z","v":552772,"vw":231.546472},{"c":233.6,"h":233.88,"l":233.15,"n":5451,"o":233.15,"t":"2026-10-08T13:45:00Z","v":205357,"vw":233.466224},{"c":234.6,"h":235.03,"l":233.5,"n":9378,"o":233.5769,"t":"2026-10-08T14:00:00Z","v":348243,"vw":234.445844},{"c":234.765,"h":234.98,"l":234.3831,"n":6034,"o":234.6,"t":"2026-10-08T14:15:00Z","v":249380,"vw":234.672165},{"c":234.6919,"h":235.1699,"l":234.42,"n":5244,"o":234.72,"t":"2026-10-08T14:30:00Z","v":174992,"vw":234.826753},{"c":234.65,"h":235.32,"l":234.56,"n":5357,"o":234.56,"t":"2026-10-08T14:45:00Z","v":255560,"vw":234.992224},{"c":233.92,"h":234.87,"l":233.92,"n":4761,"o":234.69,"t":"2026-10-08T15:00:00Z","v":154337,"vw":234.450435},{"c":233.83,"h":233.99,"l":233.645,"n":4948,"o":233.93,"t":"2026-10-08T15:15:00Z","v":181034,"vw":233.770157},{"c":234.76,"h":235.18,"l":233.59,"n":6430,"o":233.83,"t":"2026-10-08T15:30:00Z","v":389325,"vw":234.18408},{"c":234.32,"h":234.9,"l":234.04,"n":3895,"o":234.755,"t":"2026-10-08T15:45:00Z","v":163582,"vw":234.526364},{"c":233.945,"h":234.395,"l":233.74,"n":3917,"o":234.35,"t":"2026-10-08T16:00:00Z","v":295859,"vw":234.173398},{"c":234.455,"h":234.84,"l":233.91,"n":5420,"o":233.91,"t":"2026-10-08T16:15:00Z","v":349678,"vw":234.483036},{"c":235.385,"h":235.53,"l":234.455,"n":3906,"o":234.455,"t":"2026-10-08T16:30:00Z","v":166934,"vw":234.944366},{"c":236.39,"h":236.83,"l":235.195,"n":6006,"o":235.385,"t":"2026-10-08T16:45:00Z","v":223352,"vw":235.971967},{"c":236.135,"h":237.15,"l":236.135,"n":7579,"o":236.375,"t":"2026-10-08T17:00:00Z","v":381487,"vw":236.690599},{"c":236.5776,"h":236.775,"l":236.03,"n":5460,"o":236.1442,"t":"2026-10-08T17:15:00Z","v":248618,"vw":236.461866},{"c":237.25,"h":237.27,"l":235.96,"n":4857,"o":236.6,"t":"2026-10-08T17:30:00Z","v":175438,"vw":236.615827},{"c":236.99,"h":237.318,"l":236.69,"n":5056,"o":237.24,"t":"2026-10-08T17:45:00Z","v":250019,"vw":236.908034},{"c":236.81,"h":237.0722,"l":236.7167,"n":5137,"o":236.94,"t":"2026-10-08T18:00:00Z","v":315845,"vw":236.906988},{"c":236.326,"h":236.85,"l":236.13,"n":4852,"o":236.81,"t":"2026-10-08T18:15:00Z","v":225496,"vw":236.453161},{"c":236.6,"h":237.01,"l":236.23,"n":4167,"o":236.33,"t":"2026-10-08T18:30:00Z","v":188226,"vw":236.600726},{"c":236.5875,"h":237.07,"l":236.54,"n":4808,"o":236.6,"t":"2026-10-08T18:45:00Z","v":188284,"vw":236.801886},{"c":236.98,"h":237.09,"l":236.52,"n":5035,"o":236.61,"t":"2026-10-08T19:00:00Z","v":170553,"vw":236.800964},{"c":236.99,"h":237.2,"l":236.77,"n":6423,"o":237.03,"t":"2026-10-08T19:15:00Z","v":264408,"vw":236.984273},{"c":237.18,"h":237.5,"l":236.86,"n":8173,"o":237,"t":"2026-10-08T19:30:00Z","v":332294,"vw":237.246088},{"c":236.87,"h":237.24,"l":236.3,"n":19994,"o":237.165,"t":"2026-10-08T19:45:00Z","v":841593,"vw":236.702352},{"c":236.74,"h":236.9776,"l":236.1911,"n":302,"o":236.9,"t":"2026-10-08T20:00:00Z","v":3932101,"vw":236.899914},{"c":236.83,"h":236.9746,"l":236.801,"n":87,"o":236.9,"t":"2026-10-08T20:15:00Z","v":10638,"vw":236.877135},{"c":236.8,"h":236.95,"l":236.7893,"n":61,"o":236.95,"t":"2026-10-08T20:30:00Z","v":2799,"vw":236.83914},{"c":236.95,"h":236.95,"l":236.81,"n":40,"o":236.9491,"t":"2026-10-08T20:45:00Z","v":1281,"vw":236.896702},{"c":237,"h":237,"l":236.9,"n":43,"o":236.9,"t":"2026-10-08T21:00:00Z","v":785,"vw":236.97971},{"c":236.9,"h":237.15,"l":236.8817,"n":49,"o":237.15,"t":"2026-10-08T21:15:00Z","v":1496,"vw":236.967909},{"c":237,"h":237,"l":236.9,"n":46,"o":236.99,"t":"2026-10-08T21:30:00Z","v":2845,"vw":236.915569},{"c":236.8061,"h":236.88,"l":236.8061,"n":16,"o":236.88,"t":"2026-10-08T21:45:00Z","v":356,"vw":236.847017},{"c":236.87,"h":236.98,"l":236.85,"n":77,"o":236.88,"t":"2026-10-08T22:00:00Z","v":1514,"vw":236.921191},{"c":236.89,"h":236.98,"l":236.89,"n":38,"o":236.98,"t":"2026-10-08T22:15:00Z","v":1564,"vw":236.965054},{"c":236.97,"h":236.98,"l":236.85,"n":18,"o":236.98,"t":"2026-10-08T22:30:00Z","v":1172,"vw":236.930436},{"c":236.9,"h":236.9789,"l":236.9,"n":24,"o":236.9789,"t":"2026-10-08T22:45:00Z","v":407,"vw":236.927478},{"c":236.9,"h":236.94,"l":236.9,"n":17,"o":236.9339,"t":"2026-10-08T23:00:00Z","v":979,"vw":236.930948},{"c":236.9648,"h":236.9751,"l":236.9,"n":16,"o":236.9,"t":"2026-10-08T23:15:00Z","v":1075,"vw":236.956132},{"c":236.97,"h":236.98,"l":236.9,"n":26,"o":236.98,"t":"2026-10-08T23:30:00Z","v":1227,"vw":236.930906},{"c":236.9,"h":236.98,"l":236.9,"n":44,"o":236.9749,"t":"2026-10-08T23:45:00Z","v":1598,"vw":236.958189},{"c":236.65,"h":237.18,"l":234.84,"n":998,"o":236.38,"t":"2026-10-09T08:00:00Z","v":22218,"vw":235.839133},{"c":236.67,"h":236.94,"l":236.67,"n":31,"o":236.805,"t":"2026-10-09T08:15:00Z","v":703,"vw":236.743462},{"c":236.5,"h":236.71,"l":236.5,"n":7,"o":236.71,"t":"2026-10-09T08:30:00Z","v":137,"vw":236.608795},{"c":236.5,"h":236.69,"l":236.5,"n":10,"o":236.501,"t":"2026-10-09T08:45:00Z","v":505,"vw":236.578131},{"c":236.46,"h":236.5,"l":236.41,"n":20,"o":236.41,"t":"2026-10-09T09:00:00Z","v":295,"vw":236.447917},{"c":236.6,"h":236.79,"l":236.6,"n":24,"o":236.7,"t":"2026-10-09T09:15:00Z","v":756,"vw":236.696599},{"c":236.8,"h":236.8,"l":236.6,"n":6,"o":236.6,"t":"2026-10-09T09:30:00Z","v":143,"vw":236.68},{"c":236.94,"h":236.94,"l":236.8,"n":16,"o":236.94,"t":"2026-10-09T09:45:00Z","v":384,"vw":236.896234},{"c":236.89,"h":236.89,"l":236.84,"n":9,"o":236.84,"t":"2026-10-09T10:00:00Z","v":254,"vw":236.866316},{"c":236.84,"h":236.84,"l":236.83,"n":9,"o":236.83,"t":"2026-10-09T10:15:00Z","v":126,"vw":236.835612},{"c":236.67,"h":236.79,"l":236.6,"n":63,"o":236.79,"t":"2026-10-09T10:30:00Z","v":1476,"vw":236.669016},{"c":236.6,"h":236.7,"l":236.6,"n":38,"o":236.6679,"t":"2026-10-09T10:45:00Z","v":2222,"vw":236.664583},{"c":236.55,"h":236.66,"l":236.4385,"n":69,"o":236.65,"t":"2026-10-09T11:00:00Z","v":2715,"vw":236.551634},{"c":236.4341,"h":236.66,"l":236.431,"n":37,"o":236.65,"t":"2026-10-09T11:15:00Z","v":848,"vw":236.55086},{"c":236.5892,"h":236.5892,"l":236.5,"n":18,"o":236.5,"t":"2026-10-09T11:30:00Z","v":312,"vw":236.574025},{"c":236.5,"h":236.6799,"l":236.4,"n":45,"o":236.63,"t":"2026-10-09T11:45:00Z","v":1036,"vw":236.501468},{"c":236.2,"h":236.4,"l":236.1,"n":227,"o":236.4,"t":"2026-10-09T12:00:00Z","v":11956,"vw":236.118319},{"c":236.5,"h":236.68,"l":236.34,"n":23,"o":236.3589,"t":"2026-10-09T12:15:00Z","v":669,"vw":236.491767},{"c":236.3,"h":236.6,"l":236.3,"n":13,"o":236.4,"t":"2026-10-09T12:30:00Z","v":420,"vw":236.535294},{"c":236.5,"h":236.5,"l":236.15,"n":86,"o":236.2,"t":"2026-10-09T12:45:00Z","v":2650,"vw":236.35295},{"c":236.45,"h":236.55,"l":236.2,"n":35,"o":236.55,"t":"2026-10-09T13:00:00Z","v":1071,"vw":236.370806},{"c":235.2,"h":236.4,"l":235.2,"n":373,"o":236.22,"t":"2026-10-09T13:15:00Z","v":12700,"vw":235.999305},{"c":237.11,"h":237.44,"l":235.302,"n":7049,"o":235.97,"t":"2026-10-09T13:30:00Z","v":320965,"vw":236.766151},{"c":236.75,"h":237.5,"l":236.01,"n":4933,"o":237.1225,"t":"2026-10-09T13:45:00Z","v":172956,"vw":236.803881},{"c":235.36,"h":236.76,"l":235.32,"n":4931,"o":236.76,"t":"2026-10-09T14:00:00Z","v":176455,"vw":235.890417},{"c":235.355,"h":235.76,"l":235.21,"n":6236,"o":235.3,"t":"2026-10-09T14:15:00Z","v":284436,"vw":235.473423},{"c":235.79,"h":236,"l":235.11,"n":5396,"o":235.37,"t":"2026-10-09T14:30:00Z","v":237834,"vw":235.537456},{"c":234.7899,"h":235.92,"l":234.7,"n":6293,"o":235.88,"t":"2026-10-09T14:45:00Z","v":236227,"vw":235.100545},{"c":234.67,"h":234.76,"l":234.14,"n":6869,"o":234.745,"t":"2026-10-09T15:00:00Z","v":293517,"vw":234.46443},{"c":234.63,"h":234.87,"l":234.52,"n":4557,"o":234.7,"t":"2026-10-09T15:15:00Z","v":145691,"vw":234.711722},{"c":234.69,"h":234.82,"l":234.43,"n":5304,"o":234.61,"t":"2026-10-09T15:30:00Z","v":195333,"vw":234.585659},{"c":234.985,"h":235.0421,"l":234.62,"n":3972,"o":234.6967,"t":"2026-10-09T15:45:00Z","v":110625,"vw":234.871921},{"c":235.35,"h":235.41,"l":234.92,"n":3752,"o":234.99,"t":"2026-10-09T16:00:00Z","v":126445,"vw":235.262715},{"c":235.47,"h":235.51,"l":235.19,"n":3265,"o":235.35,"t":"2026-10-09T16:15:00Z","v":99090,"vw":235.369029},{"c":235.75,"h":235.81,"l":235.4401,"n":2449,"o":235.47,"t":"2026-10-09T16:30:00Z","v":68481,"vw":235.626208},{"c":236.04,"h":236.24,"l":235.74,"n":3092,"o":235.76,"t":"2026-10-09T16:45:00Z","v":107809,"vw":235.93422},{"c":236.17,"h":236.39,"l":236.025,"n":2554,"o":236.07,"t":"2026-10-09T17:00:00Z","v":94725,"vw":236.178217},{"c":236.255,"h":236.255,"l":235.91,"n":2754,"o":236.17,"t":"2026-10-09T17:15:00Z","v":80894,"vw":236.028125},{"c":236.48,"h":236.53,"l":236.19,"n":3226,"o":236.23,"t":"2026-10-09T17:30:00Z","v":99166,"vw":236.355039},{"c":236.09,"h":236.48,"l":235.9911,"n":2851,"o":236.46,"t":"2026-10-09T17:45:00Z","v":73079,"vw":236.277903},{"c":236.245,"h":236.32,"l":236.0001,"n":2536,"o":236.07,"t":"2026-10-09T18:00:00Z","v":66760,"vw":236.190069},{"c":236.315,"h":236.43,"l":236.11,"n":2935,"o":236.26,"t":"2026-10-09T18:15:00Z","v":89302,"vw":236.269415},{"c":236.24,"h":236.4,"l":236.06,"n":3035,"o":236.3399,"t":"2026-10-09T18:30:00Z","v":82721,"vw":236.257455},{"c":236.18,"h":236.48,"l":236.0601,"n":3747,"o":236.26,"t":"2026-10-09T18:45:00Z","v":149420,"vw":236.239351},{"c":236.11,"h":236.25,"l":235.91,"n":4064,"o":236.18,"t":"2026-10-09T19:00:00Z","v":143094,"vw":236.036023},{"c":235.515,"h":236.13,"l":235.512,"n":4914,"o":236.11,"t":"2026-10-09T19:15:00Z","v":143135,"vw":235.81855},{"c":235.475,"h":235.62,"l":235.3,"n":6271,"o":235.5,"t":"2026-10-09T19:30:00Z","v":168954,"vw":235.458302},{"c":235.27,"h":235.88,"l":235.21,"n":15414,"o":235.46,"t":"2026-10-09T19:45:00Z","v":527935,"vw":235.456766},{"c":235.27,"h":235.58,"l":235.2151,"n":218,"o":235.23,"t":"2026-10-09T20:00:00Z","v":1395484,"vw":235.230455},{"c":235.49,"h":235.56,"l":235.4,"n":17,"o":235.4,"t":"2026-10-09T20:15:00Z","v":1069,"vw":235.476188},{"c":235.69,"h":235.7,"l":235.5,"n":63,"o":235.55,"t":"2026-10-09T20:30:00Z","v":2536,"vw":235.61329},{"c":235.4027,"h":235.7,"l":235.4027,"n":20,"o":235.69,"t":"2026-10-09T20:45:00Z","v":996,"vw":235.631746},{"c":235.68,"h":235.68,"l":235.6,"n":20,"o":235.6,"t":"2026-10-09T21:00:00Z","v":219,"vw":235.622857},{"c":235.52,"h":235.66,"l":235.52,"n":25,"o":235.66,"t":"2026-10-09T21:15:00Z","v":373,"vw":235.607692},{"c":235.92,"h":235.92,"l":235.49,"n":45,"o":235.69,"t":"2026-10-09T21:30:00Z","v":2208,"vw":235.74426},{"c":235.9,"h":235.9,"l":235.5,"n":12,"o":235.5,"t":"2026-10-09T21:45:00Z","v":522,"vw":235.627607},{"c":235.8,"h":235.8,"l":235.78,"n":21,"o":235.8,"t":"2026-10-09T22:00:00Z","v":486,"vw":235.793651},{"c":235.8,"h":236,"l":235.78,"n":19,"o":235.81,"t":"2026-10-09T22:15:00Z","v":1006,"vw":235.853854},{"c":235.781,"h":235.85,"l":235.76,"n":11,"o":235.775,"t":"2026-10-09T22:30:00Z","v":641,"vw":235.784318},{"c":235.8,"h":235.94,"l":235.77,"n":23,"o":235.94,"t":"2026-10-09T22:45:00Z","v":797,"vw":235.845348},{"c":235.76,"h":235.85,"l":235.75,"n":17,"o":235.8,"t":"2026-10-09T23:00:00Z","v":1015,"vw":235.811534},{"c":235.75,"h":235.8,"l":235.75,"n":12,"o":235.8,"t":"2026-10-09T23:15:00Z","v":181,"vw":235.779167},{"c":235.8872,"h":235.8872,"l":235.75,"n":13,"o":235.75,"t":"2026-10-09T23:30:00Z","v":254,"vw":235.816143},{"c":235.82,"h":235.89,"l":235.8,"n":20,"o":235.8799,"t":"2026-10-09T23:45:00Z","v":1150,"vw":235.869312},{"c":236.03,"h":236.25,"l":236,"n":690,"o":236.1,"t":"2026-10-12T08:00:00Z","v":6205,"vw":236.084502},{"c":236.06,"h":236.13,"l":235.98,"n":20,"o":235.98,"t":"2026-10-12T08:15:00Z","v":785,"vw":236.021579},{"c":236.1,"h":236.1,"l":236.05,"n":8,"o":236.05,"t":"2026-10-12T08:30:00Z","v":407,"vw":236.093243},{"c":235.93,"h":236.07,"l":235.93,"n":39,"o":236.05,"t":"2026-10-12T08:45:00Z","v":876,"vw":236.03472},{"c":236.01,"h":236.01,"l":235.9,"n":49,"o":235.93,"t":"2026-10-12T09:00:00Z","v":1534,"vw":235.934602},{"c":236,"h":236.05,"l":235.91,"n":49,"o":235.92,"t":"2026-10-12T09:15:00Z","v":2061,"vw":235.98232},{"c":235.98,"h":235.98,"l":235.85,"n":88,"o":235.9,"t":"2026-10-12T09:30:00Z","v":839,"vw":235.901864},{"c":236,"h":236,"l":235.85,"n":35,"o":236,"t":"2026-10-12T09:45:00Z","v":825,"vw":235.918875},{"c":235.82,"h":235.83,"l":235.82,"n":14,"o":235.83,"t":"2026-10-12T10:00:00Z","v":337,"vw":235.827813},{"c":235.68,"h":235.75,"l":235.68,"n":34,"o":235.75,"t":"2026-10-12T10:15:00Z","v":1623,"vw":235.732733},{"c":235.62,"h":235.71,"l":235.62,"n":25,"o":235.66,"t":"2026-10-12T10:30:00Z","v":919,"vw":235.648509},{"c":235.5,"h":235.5,"l":235.5,"n":14,"o":235.5,"t":"2026-10-12T10:45:00Z","v":490,"vw":235.5},{"c":235.4149,"h":235.6299,"l":235.4149,"n":78,"o":235.59,"t":"2026-10-12T11:00:00Z","v":3210,"vw":235.468006},{"c":235.62,"h":235.62,"l":235.45,"n":36,"o":235.5488,"t":"2026-10-12T11:15:00Z","v":1360,"vw":235.557891},{"c":235.6,"h":235.6,"l":235.53,"n":53,"o":235.53,"t":"2026-10-12T11:30:00Z","v":1942,"vw":235.57526},{"c":235.9,"h":235.9,"l":235.71,"n":34,"o":235.71,"t":"2026-10-12T11:45:00Z","v":1769,"vw":235.803729},{"c":235.89,"h":236.0899,"l":235.88,"n":85,"o":235.96,"t":"2026-10-12T12:00:00Z","v":3232,"vw":235.96263},{"c":235.97,"h":236.022,"l":235.95,"n":36,"o":235.96,"t":"2026-10-12T12:15:00Z","v":1179,"vw":235.975102},{"c":235.9,"h":236.04,"l":235.9,"n":52,"o":236.04,"t":"2026-10-12T12:30:00Z","v":1154,"vw":235.939091},{"c":235.8,"h":235.93,"l":235.63,"n":66,"o":235.8,"t":"2026-10-12T12:45:00Z","v":2691,"vw":235.815101},{"c":235.78,"h":236.03,"l":235.6005,"n":74,"o":235.68,"t":"2026-10-12T13:00:00Z","v":1923,"vw":235.723585},{"c":235.5276,"h":235.91,"l":235.16,"n":283,"o":235.8,"t":"2026-10-12T13:15:00Z","v":3701,"vw":235.568396},{"c":233.5753,"h":235.97,"l":232.5,"n":9715,"o":235.23,"t":"2026-10-12T13:30:00Z","v":417029,"vw":234.166155},{"c":233.32,"h":234.07,"l":233.085,"n":4197,"o":233.47,"t":"2026-10-12T13:45:00Z","v":137017,"vw":233.528977},{"c":234.48,"h":234.64,"l":233.4,"n":4705,"o":233.4,"t":"2026-10-12T14:00:00Z","v":156451,"vw":234.059398},{"c":234.73,"h":234.79,"l":234.24,"n":3354,"o":234.45,"t":"2026-10-12T14:15:00Z","v":102543,"vw":234.533374},{"c":234.465,"h":235.33,"l":234.4,"n":4000,"o":234.6885,"t":"2026-10-12T14:30:00Z","v":105305,"vw":234.838848},{"c":234.645,"h":234.85,"l":234.455,"n":2915,"o":234.47,"t":"2026-10-12T14:45:00Z","v":96170,"vw":234.626495},{"c":234.83,"h":234.89,"l":234.4201,"n":3048,"o":234.68,"t":"2026-10-12T15:00:00Z","v":102254,"vw":234.660119},{"c":234.64,"h":234.87,"l":234.395,"n":3103,"o":234.8289,"t":"2026-10-12T15:15:00Z","v":102641,"vw":234.605826},{"c":234.625,"h":234.78,"l":234.48,"n":2820,"o":234.685,"t":"2026-10-12T15:30:00Z","v":72105,"vw":234.653809},{"c":234.63,"h":234.69,"l":234.365,"n":2932,"o":234.66,"t":"2026-10-12T15:45:00Z","v":181744,"vw":234.537861},{"c":234.674,"h":234.9131,"l":234.63,"n":2998,"o":234.63,"t":"2026-10-12T16:00:00Z","v":88187,"vw":234.787409},{"c":234.83,"h":235.02,"l":234.6696,"n":2864,"o":234.685,"t":"2026-10-12T16:15:00Z","v":79117,"vw":234.861386},{"c":234.8,"h":235.1,"l":234.77,"n":2351,"o":234.8497,"t":"2026-10-12T16:30:00Z","v":75680,"vw":234.932632},{"c":235.51,"h":235.54,"l":234.795,"n":2835,"o":234.81,"t":"2026-10-12T16:45:00Z","v":84203,"vw":235.138908},{"c":235.505,"h":235.7299,"l":235.38,"n":2581,"o":235.49,"t":"2026-10-12T17:00:00Z","v":83869,"vw":235.510652},{"c":235.3801,"h":235.65,"l":235.1301,"n":3052,"o":235.51,"t":"2026-10-12T17:15:00Z","v":126725,"vw":235.440365},{"c":235.24,"h":235.4801,"l":235.135,"n":2562,"o":235.33,"t":"2026-10-12T17:30:00Z","v":81155,"vw":235.295118},{"c":235.235,"h":235.39,"l":235.18,"n":2505,"o":235.26,"t":"2026-10-12T17:45:00Z","v":60786,"vw":235.30243},{"c":235.28,"h":235.41,"l":235.16,"n":2427,"o":235.235,"t":"2026-10-12T18:00:00Z","v":87313,"vw":235.297648},{"c":235.31,"h":235.38,"l":235.205,"n":2236,"o":235.265,"t":"2026-10-12T18:15:00Z","v":67779,"vw":235.294095},{"c":235.32,"h":235.35,"l":235.0201,"n":2518,"o":235.3192,"t":"2026-10-12T18:30:00Z","v":78172,"vw":235.210052},{"c":235.12,"h":235.365,"l":235.1,"n":2622,"o":235.315,"t":"2026-10-12T18:45:00Z","v":66243,"vw":235.255442},{"c":235.535,"h":235.56,"l":235.13,"n":3063,"o":235.13,"t":"2026-10-12T19:00:00Z","v":93000,"vw":235.377152},{"c":235.91,"h":235.92,"l":235.48,"n":3278,"o":235.532,"t":"2026-10-12T19:15:00Z","v":107772,"vw":235.644361},{"c":236.01,"h":236.135,"l":235.82,"n":4505,"o":235.9,"t":"2026-10-12T19:30:00Z","v":144526,"vw":235.957628},{"c":235.68,"h":236.02,"l":235.43,"n":10951,"o":235.98,"t":"2026-10-12T19:45:00Z","v":407648,"vw":235.680522},{"c":235.65,"h":235.75,"l":235.4,"n":221,"o":235.72,"t":"2026-10-12T20:00:00Z","v":636700,"vw":235.651066},{"c":235.65,"h":235.89,"l":235.61,"n":24,"o":235.72,"t":"2026-10-12T20:30:00Z","v":732,"vw":235.767836},{"c":235.3444,"h":235.84,"l":235.3444,"n":12,"o":235.84,"t":"2026-10-12T20:45:00Z","v":586,"vw":235.381111},{"c":235.99,"h":235.99,"l":235.6,"n":53,"o":235.6,"t":"2026-10-12T21:00:00Z","v":830,"vw":235.881399},{"c":235.76,"h":235.9999,"l":235.76,"n":5,"o":235.9999,"t":"2026-10-12T21:15:00Z","v":484,"vw":235.974379},{"c":235.77,"h":235.77,"l":235.72,"n":10,"o":235.72,"t":"2026-10-12T21:30:00Z","v":199,"vw":235.747},{"c":235.77,"h":235.86,"l":235.71,"n":17,"o":235.72,"t":"2026-10-12T21:45:00Z","v":744,"vw":235.775613},{"c":235.77,"h":235.8025,"l":235.6999,"n":42,"o":235.72,"t":"2026-10-12T22:00:00Z","v":1309,"vw":235.735527},{"c":235.98,"h":235.98,"l":235.65,"n":32,"o":235.66,"t":"2026-10-12T22:15:00Z","v":874,"vw":235.724585},{"c":235.98,"h":235.98,"l":235.6842,"n":8,"o":235.9465,"t":"2026-10-12T22:30:00Z","v":1018,"vw":235.813134},{"c":235.64,"h":235.8435,"l":235.63,"n":28,"o":235.77,"t":"2026-10-12T22:45:00Z","v":713,"vw":235.688333},{"c":235.98,"h":235.98,"l":235.6254,"n":86,"o":235.6254,"t":"2026-10-12T23:00:00Z","v":6798,"vw":235.877301},{"c":235.61,"h":235.9782,"l":235.5,"n":94,"o":235.85,"t":"2026-10-12T23:15:00Z","v":6802,"vw":235.775208},{"c":235.2343,"h":235.65,"l":235.2343,"n":54,"o":235.65,"t":"2026-10-12T23:30:00Z","v":5934,"vw":235.533019},{"c":235.64,"h":235.72,"l":235.64,"n":11,"o":235.65,"t":"2026-10-12T23:45:00Z","v":566,"vw":235.664259},{"c":237.5,"h":237.5782,"l":235.8,"n":962,"o":237,"t":"2026-10-13T08:00:00Z","v":15604,"vw":236.840022},{"c":237.01,"h":237.49,"l":237.01,"n":28,"o":237.49,"t":"2026-10-13T08:15:00Z","v":534,"vw":237.268723},{"c":237.3662,"h":237.3662,"l":237.02,"n":31,"o":237.08,"t":"2026-10-13T08:30:00Z","v":695,"vw":237.155952},{"c":237.44,"h":237.44,"l":237.0357,"n":14,"o":237.0357,"t":"2026-10-13T08:45:00Z","v":284,"vw":237.337904},{"c":237.02,"h":237.18,"l":237.02,"n":75,"o":237.18,"t":"2026-10-13T09:00:00Z","v":2279,"vw":237.126339},{"c":237.047,"h":237.047,"l":237.047,"n":7,"o":237.047,"t":"2026-10-13T09:15:00Z","v":187,"vw":237.047},{"c":237.18,"h":237.25,"l":237.15,"n":23,"o":237.15,"t":"2026-10-13T09:30:00Z","v":479,"vw":237.214868},{"c":237.17,"h":237.17,"l":237,"n":43,"o":237.04,"t":"2026-10-13T09:45:00Z","v":935,"vw":237.026577},{"c":237.18,"h":237.18,"l":237,"n":37,"o":237,"t":"2026-10-13T10:00:00Z","v":887,"vw":237.12237},{"c":237.33,"h":237.33,"l":237.33,"n":7,"o":237.33,"t":"2026-10-13T10:15:00Z","v":314,"vw":237.33},{"c":237.1,"h":237.25,"l":237.1,"n":38,"o":237.25,"t":"2026-10-13T10:30:00Z","v":398,"vw":237.187273},{"c":237.44,"h":237.44,"l":237.3,"n":62,"o":237.3,"t":"2026-10-13T10:45:00Z","v":1677,"vw":237.412641},{"c":237.9,"h":238.12,"l":237.15,"n":363,"o":237.33,"t":"2026-10-13T11:00:00Z","v":16810,"vw":237.87704},{"c":237.94,"h":237.94,"l":237.5703,"n":95,"o":237.8,"t":"2026-10-13T11:15:00Z","v":2584,"vw":237.777502},{"c":237.75,"h":237.8,"l":237.64,"n":90,"o":237.8,"t":"2026-10-13T11:30:00Z","v":1372,"vw":237.753969},{"c":237.8,"h":237.8,"l":237.31,"n":83,"o":237.7845,"t":"2026-10-13T11:45:00Z","v":2534,"vw":237.712361},{"c":237.88,"h":237.88,"l":237.5323,"n":108,"o":237.5323,"t":"2026-10-13T12:00:00Z","v":2003,"vw":237.619749},{"c":238.8366,"h":238.8366,"l":237.83,"n":326,"o":237.83,"t":"2026-10-13T12:15:00Z","v":10631,"vw":238.302595},{"c":239.25,"h":239.6788,"l":238.79,"n":735,"o":238.8,"t":"2026-10-13T12:30:00Z","v":22228,"vw":239.270098},{"c":238.8,"h":239.4,"l":238.7,"n":370,"o":239.2,"t":"2026-10-13T12:45:00Z","v":14847,"vw":239.123289},{"c":238.47,"h":238.8171,"l":238.3,"n":256,"o":238.7,"t":"2026-10-13T13:00:00Z","v":9928,"vw":238.620621},{"c":237.6,"h":238.55,"l":237.3192,"n":332,"o":238.45,"t":"2026-10-13T13:15:00Z","v":9522,"vw":238.017807},{"c":235.837,"h":238.25,"l":235.71,"n":7667,"o":237.6,"t":"2026-10-13T13:30:00Z","v":332220,"vw":236.98216},{"c":235.965,"h":236.29,"l":235.58,"n":5417,"o":235.9,"t":"2026-10-13T13:45:00Z","v":179154,"vw":235.94627},{"c":235.27,"h":236.03,"l":235.07,"n":4870,"o":236.02,"t":"2026-10-13T14:00:00Z","v":157468,"vw":235.400963},{"c":236.3935,"h":236.63,"l":235.2377,"n":4628,"o":235.2377,"t":"2026-10-13T14:15:00Z","v":162078,"vw":236.065442},{"c":236.47,"h":236.74,"l":236.3,"n":3816,"o":236.37,"t":"2026-10-13T14:30:00Z","v":108581,"vw":236.528625},{"c":236.3501,"h":236.595,"l":236.18,"n":3451,"o":236.465,"t":"2026-10-13T14:45:00Z","v":99721,"vw":236.369775},{"c":236.09,"h":236.58,"l":236.09,"n":3060,"o":236.45,"t":"2026-10-13T15:00:00Z","v":90657,"vw":236.338479},{"c":236.21,"h":236.33,"l":235.88,"n":2807,"o":236.09,"t":"2026-10-13T15:15:00Z","v":82917,"vw":236.043694},{"c":236.23,"h":236.62,"l":236.12,"n":2935,"o":236.175,"t":"2026-10-13T15:30:00Z","v":81769,"vw":236.374057},{"c":236.15,"h":236.41,"l":236.04,"n":2529,"o":236.3,"t":"2026-10-13T15:45:00Z","v":60098,"vw":236.197809},{"c":236.34,"h":236.35,"l":236.08,"n":2763,"o":236.13,"t":"2026-10-13T16:00:00Z","v":92522,"vw":236.193041},{"c":236.03,"h":236.45,"l":235.9201,"n":2597,"o":236.33,"t":"2026-10-13T16:15:00Z","v":80460,"vw":236.212731},{"c":236.185,"h":236.3,"l":235.97,"n":2703,"o":236.06,"t":"2026-10-13T16:30:00Z","v":82108,"vw":236.121015},{"c":235.91,"h":236.1884,"l":235.705,"n":3079,"o":236.1635,"t":"2026-10-13T16:45:00Z","v":86102,"vw":235.908023},{"c":236.1,"h":236.23,"l":235.88,"n":2684,"o":235.885,"t":"2026-10-13T17:00:00Z","v":92179,"vw":236.11642},{"c":236.065,"h":236.34,"l":235.96,"n":2334,"o":236.0801,"t":"2026-10-13T17:15:00Z","v":74356,"vw":236.147789},{"c":235.675,"h":236.25,"l":235.65,"n":3093,"o":236.065,"t":"2026-10-13T17:30:00Z","v":97548,"vw":235.950613},{"c":235.75,"h":235.94,"l":235.63,"n":3792,"o":235.675,"t":"2026-10-13T17:45:00Z","v":149932,"vw":235.791274},{"c":236.445,"h":236.755,"l":235.71,"n":4319,"o":235.765,"t":"2026-10-13T18:00:00Z","v":290562,"vw":236.107936},{"c":236.25,"h":236.515,"l":235.95,"n":3377,"o":236.44,"t":"2026-10-13T18:15:00Z","v":130875,"vw":236.278764},{"c":236.54,"h":236.6352,"l":236.15,"n":2951,"o":236.27,"t":"2026-10-13T18:30:00Z","v":106607,"vw":236.330845},{"c":236.72,"h":236.8151,"l":236.3,"n":3054,"o":236.55,"t":"2026-10-13T18:45:00Z","v":205078,"vw":236.490115},{"c":236.78,"h":236.82,"l":236.605,"n":3304,"o":236.73,"t":"2026-10-13T19:00:00Z","v":167801,"vw":236.713436},{"c":236.65,"h":236.795,"l":236.16,"n":4433,"o":236.77,"t":"2026-10-13T19:15:00Z","v":178771,"vw":236.413336},{"c":236.4532,"h":236.7,"l":236.32,"n":4476,"o":236.65,"t":"2026-10-13T19:30:00Z","v":144163,"vw":236.530195},{"c":235.84,"h":236.71,"l":235.84,"n":12150,"o":236.45,"t":"2026-10-13T19:45:00Z","v":451062,"vw":236.178394},{"c":235.9542,"h":236.79,"l":235.81,"n":221,"o":235.81,"t":"2026-10-13T20:00:00Z","v":593496,"vw":235.81132},{"c":235.94,"h":236.23,"l":235.94,"n":12,"o":236,"t":"2026-10-13T20:15:00Z","v":417,"vw":236.026666},{"c":235.81,"h":236.1569,"l":235.81,"n":22,"o":236,"t":"2026-10-13T20:30:00Z","v":2812,"vw":235.850707},{"c":236.19,"h":236.28,"l":236.03,"n":66,"o":236.0495,"t":"2026-10-13T20:45:00Z","v":1676,"vw":236.170176},{"c":236.169,"h":236.169,"l":236.05,"n":8,"o":236.05,"t":"2026-10-13T21:00:00Z","v":617,"vw":236.149806},{"c":236.18,"h":236.18,"l":236.0279,"n":10,"o":236.0279,"t":"2026-10-13T21:15:00Z","v":9234,"vw":236.129468},{"c":236,"h":236.1566,"l":236,"n":11,"o":236,"t":"2026-10-13T21:30:00Z","v":374,"vw":236.080589},{"c":236,"h":236,"l":236,"n":12,"o":236,"t":"2026-10-13T22:00:00Z","v":1148,"vw":236},{"c":235.9899,"h":235.9899,"l":235.9899,"n":2,"o":235.9899,"t":"2026-10-13T22:15:00Z","v":101,"vw":235.9899},{"c":236,"h":236,"l":236,"n":4,"o":236,"t":"2026-10-13T22:30:00Z","v":136,"vw":236},{"c":235.89,"h":235.9,"l":235.89,"n":19,"o":235.8901,"t":"2026-10-13T22:45:00Z","v":942,"vw":235.890585},{"c":236.1113,"h":236.1113,"l":235.95,"n":3,"o":235.95,"t":"2026-10-13T23:00:00Z","v":265,"vw":235.98226},{"c":235.9,"h":235.95,"l":235.9,"n":8,"o":235.95,"t":"2026-10-13T23:15:00Z","v":198,"vw":235.935714},{"c":235.85,"h":236.1027,"l":235.85,"n":22,"o":236.0808,"t":"2026-10-13T23:30:00Z","v":646,"vw":235.941762},{"c":235.8861,"h":235.8861,"l":235.82,"n":22,"o":235.85,"t":"2026-10-13T23:45:00Z","v":852,"vw":235.842099},{"c":236.1,"h":236.45,"l":235.84,"n":354,"o":236.29,"t":"2026-10-14T08:00:00Z","v":4038,"vw":236.209876},{"c":236.55,"h":236.55,"l":236.33,"n":21,"o":236.55,"t":"2026-10-14T08:15:00Z","v":498,"vw":236.464677},{"c":236.5,"h":236.55,"l":236.5,"n":7,"o":236.55,"t":"2026-10-14T08:30:00Z","v":189,"vw":236.522414},{"c":236.81,"h":236.89,"l":236.81,"n":38,"o":236.88,"t":"2026-10-14T08:45:00Z","v":739,"vw":236.848024},{"c":236.8,"h":236.81,"l":236.8,"n":20,"o":236.81,"t":"2026-10-14T09:00:00Z","v":769,"vw":236.804458},{"c":237.3,"h":237.3,"l":236.74,"n":119,"o":236.75,"t":"2026-10-14T09:15:00Z","v":4919,"vw":236.936027},{"c":236.74,"h":237.4,"l":236.74,"n":42,"o":237.05,"t":"2026-10-14T09:45:00Z","v":1547,"vw":237.076667},{"c":237.49,"h":237.54,"l":237.3,"n":62,"o":237.4,"t":"2026-10-14T10:00:00Z","v":762,"vw":237.461049},{"c":235.81,"h":237.18,"l":235,"n":548,"o":237.18,"t":"2026-10-14T10:30:00Z","v":14866,"vw":236.120421},{"c":235.99,"h":236,"l":235.91,"n":95,"o":235.97,"t":"2026-10-14T10:45:00Z","v":3694,"vw":235.970021},{"c":236.49,"h":236.65,"l":235.88,"n":62,"o":236,"t":"2026-10-14T11:00:00Z","v":2335,"vw":236.275613},{"c":236.87,"h":236.87,"l":236.21,"n":35,"o":236.58,"t":"2026-10-14T11:15:00Z","v":1439,"vw":236.632035},{"c":236.1,"h":236.62,"l":236.1,"n":122,"o":236.62,"t":"2026-10-14T11:30:00Z","v":975,"vw":236.456333},{"c":236.38,"h":236.38,"l":236.29,"n":60,"o":236.3,"t":"2026-10-14T11:45:00Z","v":3629,"vw":236.303457},{"c":236.68,"h":236.7289,"l":236.6,"n":33,"o":236.6,"t":"2026-10-14T12:00:00Z","v":841,"vw":236.700108},{"c":236.68,"h":236.68,"l":236.56,"n":70,"o":236.65,"t":"2026-10-14T12:15:00Z","v":1665,"vw":236.597927},{"c":235.88,"h":236.49,"l":235.8312,"n":198,"o":236.3,"t":"2026-10-14T12:30:00Z","v":6974,"vw":236.1836},{"c":236.139,"h":236.3318,"l":235.88,"n":66,"o":235.88,"t":"2026-10-14T12:45:00Z","v":2442,"vw":236.207318},{"c":236.35,"h":236.74,"l":236.0818,"n":203,"o":236.21,"t":"2026-10-14T13:00:00Z","v":4316,"vw":236.371953},{"c":235,"h":236.5,"l":235,"n":361,"o":236.3,"t":"2026-10-14T13:15:00Z","v":8901,"vw":235.815925},{"c":234.88,"h":236.885,"l":234.7,"n":9965,"o":235.31,"t":"2026-10-14T13:30:00Z","v":439019,"vw":235.44908},{"c":235.3094,"h":235.63,"l":234.83,"n":6527,"o":234.9,"t":"2026-10-14T13:45:00Z","v":237407,"vw":235.229204},{"c":234.38,"h":235.4,"l":234.38,"n":5821,"o":235.29,"t":"2026-10-14T14:00:00Z","v":159363,"vw":234.877199},{"c":234.47,"h":234.82,"l":234.2301,"n":4235,"o":234.365,"t":"2026-10-14T14:15:00Z","v":149620,"vw":234.529347},{"c":234.895,"h":235.15,"l":234.31,"n":4634,"o":234.47,"t":"2026-10-14T14:30:00Z","v":161256,"vw":234.718101},{"c":234.71,"h":235.17,"l":234.7,"n":3929,"o":234.885,"t":"2026-10-14T14:45:00Z","v":102062,"vw":234.9577},{"c":235.61,"h":235.6999,"l":234.58,"n":3849,"o":234.755,"t":"2026-10-14T15:00:00Z","v":122298,"vw":235.097454},{"c":235.985,"h":236.04,"l":235.4,"n":3947,"o":235.61,"t":"2026-10-14T15:15:00Z","v":146821,"vw":235.723978},{"c":235.98,"h":236.49,"l":235.95,"n":3847,"o":235.985,"t":"2026-10-14T15:30:00Z","v":134655,"vw":236.281935},{"c":235.86,"h":236.1,"l":235.79,"n":3039,"o":235.98,"t":"2026-10-14T15:45:00Z","v":97760,"vw":235.92931},{"c":236.2,"h":236.48,"l":235.76,"n":3001,"o":235.845,"t":"2026-10-14T16:00:00Z","v":101080,"vw":236.100703},{"c":236.5,"h":236.76,"l":236.14,"n":3730,"o":236.21,"t":"2026-10-14T16:15:00Z","v":152253,"vw":236.45281},{"c":236.355,"h":236.705,"l":236.19,"n":3186,"o":236.475,"t":"2026-10-14T16:30:00Z","v":111665,"vw":236.404782},{"c":236.59,"h":236.6336,"l":236.12,"n":2854,"o":236.34,"t":"2026-10-14T16:45:00Z","v":106053,"vw":236.346421},{"c":236.5,"h":236.625,"l":236.39,"n":2768,"o":236.56,"t":"2026-10-14T17:00:00Z","v":78088,"vw":236.501723},{"c":236.74,"h":236.8,"l":236.37,"n":3583,"o":236.51,"t":"2026-10-14T17:15:00Z","v":119362,"vw":236.615495},{"c":237.2218,"h":237.33,"l":236.7,"n":3539,"o":236.71,"t":"2026-10-14T17:30:00Z","v":112769,"vw":237.033863},{"c":237.35,"h":237.395,"l":237.0695,"n":3783,"o":237.24,"t":"2026-10-14T17:45:00Z","v":128344,"vw":237.261233},{"c":237.485,"h":237.5606,"l":237.2001,"n":3396,"o":237.37,"t":"2026-10-14T18:00:00Z","v":101298,"vw":237.405454},{"c":237.56,"h":237.67,"l":237.3701,"n":3244,"o":237.51,"t":"2026-10-14T18:15:00Z","v":93138,"vw":237.512585},{"c":237.6164,"h":238.01,"l":237.455,"n":3992,"o":237.57,"t":"2026-10-14T18:30:00Z","v":159805,"vw":237.727818},{"c":237.63,"h":237.63,"l":237.055,"n":4323,"o":237.63,"t":"2026-10-14T18:45:00Z","v":171524,"vw":237.287148},{"c":237.33,"h":237.8,"l":237.25,"n":3753,"o":237.66,"t":"2026-10-14T19:00:00Z","v":112931,"vw":237.640636},{"c":237.3676,"h":237.5114,"l":237.14,"n":4478,"o":237.305,"t":"2026-10-14T19:15:00Z","v":139638,"vw":237.31433},{"c":237.335,"h":237.655,"l":237.32,"n":5288,"o":237.42,"t":"2026-10-14T19:30:00Z","v":154660,"vw":237.503209},{"c":238.23,"h":238.28,"l":237.26,"n":13726,"o":237.33,"t":"2026-10-14T19:45:00Z","v":550989,"vw":237.938993},{"c":238.2364,"h":238.31,"l":237.9324,"n":269,"o":238.23,"t":"2026-10-14T20:00:00Z","v":903933,"vw":238.308846},{"c":238.05,"h":238.31,"l":237.96,"n":60,"o":238.2,"t":"2026-10-14T20:15:00Z","v":7338,"vw":238.235737},{"c":238.11,"h":238.11,"l":237.93,"n":61,"o":238,"t":"2026-10-14T20:30:00Z","v":1649,"vw":238.021166},{"c":237.98,"h":238.5,"l":237.98,"n":174,"o":238.03,"t":"2026-10-14T20:45:00Z","v":3298,"vw":238.118261},{"c":238.1,"h":238.1,"l":238.0149,"n":35,"o":238.0365,"t":"2026-10-14T21:00:00Z","v":1813,"vw":238.078731},{"c":238.04,"h":238.1,"l":237.99,"n":25,"o":238.1,"t":"2026-10-14T21:15:00Z","v":746,"vw":238.035647},{"c":238.04,"h":238.2,"l":238,"n":38,"o":238.1,"t":"2026-10-14T21:30:00Z","v":9876,"vw":238.044377},{"c":238,"h":238.2,"l":237.9,"n":66,"o":238.12,"t":"2026-10-14T21:45:00Z","v":1736,"vw":238.018576},{"c":238.1119,"h":238.3,"l":238.0356,"n":51,"o":238.2,"t":"2026-10-14T22:00:00Z","v":913,"vw":238.198834},{"c":238.2,"h":238.49,"l":238,"n":141,"o":238.29,"t":"2026-10-14T22:15:00Z","v":4558,"vw":238.283922},{"c":238.4255,"h":238.4255,"l":238.21,"n":140,"o":238.275,"t":"2026-10-14T22:30:00Z","v":3848,"vw":238.23104},{"c":238.35,"h":238.58,"l":238.21,"n":91,"o":238.22,"t":"2026-10-14T22:45:00Z","v":2722,"vw":238.327838},{"c":238.59,"h":238.59,"l":238.4,"n":93,"o":238.5528,"t":"2026-10-14T23:00:00Z","v":1580,"vw":238.504075},{"c":238.4763,"h":238.721,"l":238.2859,"n":77,"o":238.721,"t":"2026-10-14T23:15:00Z","v":1726,"vw":238.46547},{"c":238.42,"h":238.7,"l":238.21,"n":66,"o":238.41,"t":"2026-10-14T23:30:00Z","v":1403,"vw":238.431594},{"c":238.75,"h":238.8839,"l":238.484,"n":256,"o":238.5,"t":"2026-10-14T23:45:00Z","v":4955,"vw":238.674724},{"c":240.39,"h":240.39,"l":238.46,"n":1519,"o":239,"t":"2026-10-15T08:00:00Z","v":27323,"vw":239.622078},{"c":240.49,"h":240.59,"l":240.2,"n":204,"o":240.48,"t":"2026-10-15T08:15:00Z","v":3402,"vw":240.453543},{"c":240.48,"h":240.48,"l":240.01,"n":81,"o":240.01,"t":"2026-10-15T08:30:00Z","v":2133,"vw":240.386388},{"c":240.14,"h":240.2849,"l":239.99,"n":62,"o":240.2849,"t":"2026-10-15T08:45:00Z","v":829,"vw":240.06606},{"c":240.06,"h":240.2,"l":240,"n":27,"o":240.07,"t":"2026-10-15T09:00:00Z","v":884,"vw":240.086945},{"c":240.05,"h":240.4323,"l":239.974,"n":116,"o":240,"t":"2026-10-15T09:15:00Z","v":2345,"vw":240.133727},{"c":240.49,"h":240.49,"l":240.21,"n":20,"o":240.21,"t":"2026-10-15T09:30:00Z","v":506,"vw":240.334939},{"c":240.2,"h":240.4334,"l":240.15,"n":35,"o":240.15,"t":"2026-10-15T09:45:00Z","v":2103,"vw":240.372008},{"c":240.1,"h":240.28,"l":240.1,"n":54,"o":240.2,"t":"2026-10-15T10:00:00Z","v":2374,"vw":240.164016},{"c":240.15,"h":240.2,"l":240.02,"n":30,"o":240.2,"t":"2026-10-15T10:15:00Z","v":491,"vw":240.154286},{"c":240.21,"h":240.21,"l":240.07,"n":30,"o":240.12,"t":"2026-10-15T10:30:00Z","v":581,"vw":240.127859},{"c":240.5,"h":240.5,"l":240.1,"n":141,"o":240.13,"t":"2026-10-15T10:45:00Z","v":5673,"vw":240.371784},{"c":240.85,"h":240.99,"l":240.11,"n":461,"o":240.37,"t":"2026-10-15T11:00:00Z","v":13615,"vw":240.582745},{"c":241.09,"h":241.2,"l":240.536,"n":370,"o":240.81,"t":"2026-10-15T11:15:00Z","v":18354,"vw":240.908995},{"c":241,"h":241.31,"l":240.7545,"n":280,"o":241.18,"t":"2026-10-15T11:30:00Z","v":6694,"vw":241.061188},{"c":240.98,"h":240.987,"l":240.73,"n":98,"o":240.7513,"t":"2026-10-15T11:45:00Z","v":4485,"vw":240.807897},{"c":241.05,"h":241.53,"l":240.77,"n":382,"o":240.9,"t":"2026-10-15T12:00:00Z","v":16160,"vw":241.063542},{"c":240.8003,"h":241.27,"l":240.76,"n":196,"o":241.27,"t":"2026-10-15T12:15:00Z","v":9943,"vw":240.940076},{"c":241.45,"h":241.65,"l":240.77,"n":426,"o":241.0437,"t":"2026-10-15T12:30:00Z","v":27329,"vw":241.193712},{"c":241.6256,"h":241.8737,"l":241.35,"n":332,"o":241.43,"t":"2026-10-15T12:45:00Z","v":8514,"vw":241.625076},{"c":241.4,"h":241.7,"l":241.34,"n":275,"o":241.62,"t":"2026-10-15T13:00:00Z","v":6359,"vw":241.507937},{"c":243.71,"h":244,"l":241.5,"n":791,"o":241.53,"t":"2026-10-15T13:15:00Z","v":26505,"vw":242.334501},{"c":242.96,"h":245.46,"l":242.76,"n":17475,"o":243.01,"t":"2026-10-15T13:30:00Z","v":867701,"vw":244.057097},{"c":244.13,"h":245.3,"l":242.6622,"n":11210,"o":242.96,"t":"2026-10-15T13:45:00Z","v":541079,"vw":244.248977},{"c":244.645,"h":244.7879,"l":243.16,"n":9437,"o":244.15,"t":"2026-10-15T14:00:00Z","v":425252,"vw":243.709435},{"c":244.34,"h":244.94,"l":243.83,"n":6660,"o":244.645,"t":"2026-10-15T14:15:00Z","v":213176,"vw":244.507386},{"c":243.795,"h":244.93,"l":243.7556,"n":7418,"o":244.44,"t":"2026-10-15T14:30:00Z","v":257750,"vw":244.435002},{"c":243.18,"h":243.955,"l":242.845,"n":6420,"o":243.77,"t":"2026-10-15T14:45:00Z","v":203319,"vw":243.241291},{"c":243.6399,"h":243.9,"l":243.18,"n":5114,"o":243.21,"t":"2026-10-15T15:00:00Z","v":207818,"vw":243.592862},{"c":243.7,"h":243.8,"l":243.23,"n":4242,"o":243.585,"t":"2026-10-15T15:15:00Z","v":135987,"vw":243.457687},{"c":243.465,"h":243.87,"l":243.295,"n":3975,"o":243.65,"t":"2026-10-15T15:30:00Z","v":103121,"vw":243.585013},{"c":243.15,"h":243.59,"l":242.92,"n":4420,"o":243.465,"t":"2026-10-15T15:45:00Z","v":174875,"vw":243.296974},{"c":243.32,"h":243.4,"l":243.0101,"n":3388,"o":243.1834,"t":"2026-10-15T16:00:00Z","v":101244,"vw":243.20733},{"c":243.7666,"h":243.87,"l":242.89,"n":4359,"o":243.325,"t":"2026-10-15T16:15:00Z","v":175098,"vw":243.464831},{"c":243.77,"h":243.9378,"l":243.635,"n":3323,"o":243.7699,"t":"2026-10-15T16:30:00Z","v":117061,"vw":243.762042},{"c":243.21,"h":243.8225,"l":243.09,"n":3024,"o":243.775,"t":"2026-10-15T16:45:00Z","v":124788,"vw":243.421228},{"c":242.9,"h":242.92,"l":242.76,"n":504,"o":242.815,"t":"2026-10-15T18:00:00Z","v":12429,"vw":242.819095},{"c":242.48,"h":243.03,"l":242.46,"n":3063,"o":242.92,"t":"2026-10-15T18:15:00Z","v":99827,"vw":242.702587},{"c":242.76,"h":242.86,"l":242.4,"n":3495,"o":242.5,"t":"2026-10-15T18:30:00Z","v":149980,"vw":242.647337},{"c":242.5599,"h":242.88,"l":242.5,"n":3467,"o":242.741,"t":"2026-10-15T18:45:00Z","v":118167,"vw":242.735338},{"c":242.42,"h":242.715,"l":242.28,"n":3558,"o":242.535,"t":"2026-10-15T19:00:00Z","v":128952,"vw":242.547219},{"c":242.145,"h":242.55,"l":241.87,"n":4530,"o":242.405,"t":"2026-10-15T19:15:00Z","v":158329,"vw":242.15182},{"c":242.19,"h":242.48,"l":242.11,"n":5239,"o":242.11,"t":"2026-10-15T19:30:00Z","v":181853,"vw":242.297532},{"c":242.51,"h":242.76,"l":241.76,"n":17911,"o":242.18,"t":"2026-10-15T19:45:00Z","v":710178,"vw":242.354535},{"c":242.26,"h":242.53,"l":242.15,"n":247,"o":242.53,"t":"2026-10-15T20:00:00Z","v":643426,"vw":242.495842},{"c":242.15,"h":242.44,"l":242.15,"n":31,"o":242.44,"t":"2026-10-15T20:15:00Z","v":1776,"vw":242.315622}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18385088919288647,"strike":247.2264021887825,"iv":0.29930451436388505,"gamma":0.04498850889192886,"theta":-0.32592749658002734,"vega":0.02157934336525308,"rho":0.0006182325759388977,"breakevenPct":2.1723118224139495},{"delta":0.15,"premium":0.30525991792065665,"strike":246.37140902872778,"iv":0.298381121751026,"gamma":0.05870259917920656,"theta":-0.42257592339261285,"vega":0.028077291381668944,"rho":0.0009360719274353518,"breakevenPct":1.8693656603957987},{"delta":0.2,"premium":0.4266689466484268,"strike":245.51641586867305,"iv":0.29745772913816687,"gamma":0.07241668946648427,"theta":-0.5192243502051983,"vega":0.034575239398084816,"rho":0.0012539112789318062,"breakevenPct":1.5664194983776476},{"delta":0.25,"premium":0.5674716028607489,"strike":244.7917543121582,"iv":0.29630858224652923,"gamma":0.08299903239377365,"theta":-0.591319225915019,"vega":0.03949124947412705,"rho":0.0015731698867724883,"breakevenPct":1.3253049411599942},{"delta":0.3,"premium":0.7378544383676904,"strike":244.26588136306268,"iv":0.29481510307109804,"gamma":0.08880466975178797,"theta":-0.6259637358014304,"vega":0.04199440471182162,"rho":0.0018945932189361843,"breakevenPct":1.178499195304716},{"delta":0.35,"premium":0.9082372738746319,"strike":243.7400084139672,"iv":0.2933216238956668,"gamma":0.09461030710980227,"theta":-0.6606082456878418,"vega":0.044497559949516194,"rho":0.0022160165510998805,"breakevenPct":1.0316934494494374},{"delta":0.4,"premium":1.0786201093815735,"strike":243.21413546487167,"iv":0.2918281447202356,"gamma":0.10041594446781657,"theta":-0.6952527555742533,"vega":0.04700071518721077,"rho":0.0025374398832635767,"breakevenPct":0.884887703594159},{"delta":0.45,"premium":1.249002944888515,"strike":242.6882625157762,"iv":0.29033466554480436,"gamma":0.10622158182583087,"theta":-0.7298972654606647,"vega":0.049503870424905345,"rho":0.002858863215427273,"breakevenPct":0.7380819577388807},{"delta":0.5,"premium":1.5566496899911428,"strike":242.14459698848538,"iv":0.29790318866253324,"gamma":0.10424840566873339,"theta":-0.748938928255093,"vega":0.04956124889282551,"rho":0.003178234487634252,"breakevenPct":0.6406139494018263},{"delta":0.55,"premium":1.9408392382639508,"strike":241.59100974313552,"iv":0.31052497785651023,"gamma":0.09793751107174489,"theta":-0.7592799379982286,"vega":0.04825478299379982,"rho":0.0034964614647251795,"breakevenPct":0.5706582619861489},{"delta":0.6,"premium":2.325028786536758,"strike":241.03742249778566,"iv":0.32314676705048717,"gamma":0.09162661647475642,"theta":-0.769620947741364,"vega":0.046948317094774136,"rho":0.0038146884418161064,"breakevenPct":0.5007025745704716},{"delta":0.65,"premium":2.7092183348095666,"strike":240.4838352524358,"iv":0.3357685562444641,"gamma":0.08531572187776792,"theta":-0.7799619574844996,"vega":0.04564185119574845,"rho":0.004132915418907034,"breakevenPct":0.43074688715479426},{"delta":0.7,"premium":3.175454545454545,"strike":239.85537190082644,"iv":0.3524173553719008,"gamma":0.07804132231404959,"theta":-0.7897289256198348,"vega":0.043961983471074384,"rho":0.004448909303688325,"breakevenPct":0.3637524039979248},{"delta":0.75,"premium":4.210808080808081,"strike":238.70752984389347,"iv":0.39699954086317724,"gamma":0.06408356290174472,"theta":-0.7955140495867769,"vega":0.03969201101928375,"rho":0.004749413325940877,"breakevenPct":0.3172983376838964},{"delta":0.8,"premium":5.246161616161617,"strike":237.55968778696052,"iv":0.4415817263544537,"gamma":0.05012580348943983,"theta":-0.801299173553719,"vega":0.03542203856749311,"rho":0.005049917348193428,"breakevenPct":0.270844271369868},{"delta":0.85,"premium":6.78125,"strike":235.87225274725276,"iv":0.48335659340659337,"gamma":0.03813598901098901,"theta":-0.7215148351648352,"vega":0.02920989010989011,"rho":0.005334990571451002,"breakevenPct":0.20793010417209917},{"delta":0.9,"premium":11.823040752351098,"strike":230.79153605015674,"iv":0.7244235109717869,"gamma":0.019194670846394982,"theta":-0.8214680250783699,"vega":0.022183072100313478,"rho":0.005525979930552242,"breakevenPct":0.19185496696585583}],"put":[{"delta":0.1,"premium":0.16839961513790896,"strike":237.68280949326493,"iv":0.27569878127004493,"gamma":0.04946824887748557,"theta":-0.29577042976266843,"vega":0.02181860166773573,"rho":-0.0006437182141806535,"breakevenPct":1.9143465297844355},{"delta":0.15,"premium":0.2710295060936498,"strike":238.48460551635665,"iv":0.26736010262989096,"gamma":0.06643425272610648,"theta":-0.36450038486209113,"vega":0.02804053880692752,"rho":-0.0009729546602113453,"breakevenPct":1.62561387145861},{"delta":0.2,"premium":0.37365939704939066,"strike":239.28640153944838,"iv":0.259021423989737,"gamma":0.08340025657472741,"theta":-0.43323033996151383,"vega":0.034262475946119315,"rho":-0.0013021911062420372,"breakevenPct":1.3368812131327843},{"delta":0.25,"premium":0.48421891058581706,"strike":240.04710517300447,"iv":0.25176204179513534,"gamma":0.09891452552243919,"theta":-0.49716413155190137,"vega":0.039999725933538885,"rho":-0.001631791619725004,"breakevenPct":1.0683930363747152},{"delta":0.3,"premium":0.6589362795477903,"strike":240.4753340184995,"iv":0.2532351490236382,"gamma":0.10268293936279548,"theta":-0.5222926002055498,"vega":0.04181541623843782,"rho":-0.001964337769867291,"breakevenPct":0.9637011195739481},{"delta":0.35,"premium":0.8336536485097635,"strike":240.90356286399452,"iv":0.2547082562521411,"gamma":0.10645135320315177,"theta":-0.5474210688591984,"vega":0.04363110654333676,"rho":-0.0022968839200095776,"breakevenPct":0.859009202773181},{"delta":0.4,"premium":1.0083710174717369,"strike":241.33179170948955,"iv":0.256181363480644,"gamma":0.11021976704350805,"theta":-0.5725495375128469,"vega":0.0454467968482357,"rho":-0.0026294300701518647,"breakevenPct":0.7543172859724139},{"delta":0.45,"premium":1.1830883864337103,"strike":241.76002055498458,"iv":0.25765447070914693,"gamma":0.11398818088386434,"theta":-0.5976780061664954,"vega":0.047262487153134636,"rho":-0.0029619762202941517,"breakevenPct":0.6496253691716467},{"delta":0.5,"premium":1.3578057553956835,"strike":242.1882494004796,"iv":0.25912757793764984,"gamma":0.11775659472422062,"theta":-0.6228064748201438,"vega":0.04907817745803357,"rho":-0.0032945223704364383,"breakevenPct":0.5449334523708796},{"delta":0.55,"premium":1.5687808017653553,"strike":242.6250459727841,"iv":0.2598048547260022,"gamma":0.11874435454211106,"theta":-0.6297908422214049,"vega":0.04960970945200441,"rho":-0.003627380819790025,"breakevenPct":0.4516765760814625},{"delta":0.6,"premium":1.8767984553144539,"strike":243.08477381390216,"iv":0.25835211474806913,"gamma":0.11228977565281353,"theta":-0.5882130562706878,"vega":0.04670422949613829,"rho":-0.003961075128797382,"breakevenPct":0.3890252493959526},{"delta":0.65,"premium":2.184816108863553,"strike":243.54450165502024,"iv":0.2568993747701361,"gamma":0.10583519676351599,"theta":-0.5466352703199706,"vega":0.04379874954027216,"rho":-0.00429476943780474,"breakevenPct":0.32637392271044263},{"delta":0.7,"premium":2.4928337624126513,"strike":244.0042294961383,"iv":0.25544663479220303,"gamma":0.09938061787421847,"theta":-0.5050574843692535,"vega":0.04089326958440603,"rho":-0.004628463746812098,"breakevenPct":0.2637225960249328},{"delta":0.75,"premium":2.8008514159617506,"strike":244.46395733725635,"iv":0.25399389481427,"gamma":0.09292603898492094,"theta":-0.4634796984185362,"vega":0.03798778962853991,"rho":-0.004962158055819455,"breakevenPct":0.20107126933942288},{"delta":0.8,"premium":3.10886906951085,"strike":244.9236851783744,"iv":0.25254115483633693,"gamma":0.0864714600956234,"theta":-0.421901912467819,"vega":0.03508230967267378,"rho":-0.005295852364826813,"breakevenPct":0.1384199426539129},{"delta":0.85,"premium":3.4168867230599487,"strike":245.38341301949245,"iv":0.25108841485840383,"gamma":0.08001688120632586,"theta":-0.3803241265171019,"vega":0.03217682971680765,"rho":-0.005629546673834171,"breakevenPct":0.07576861596840301},{"delta":0.9,"premium":3.7249043766090475,"strike":245.84314086061053,"iv":0.2496356748804708,"gamma":0.07356230231702833,"theta":-0.3387463405663847,"vega":0.029271349760941524,"rho":-0.0059632409828415285,"breakevenPct":0.013117289282893074}]},"raw":{"call":[{"delta":0.1,"premium":0.18385088919288647,"strike":247.2264021887825,"iv":0.29930451436388505,"gamma":0.04498850889192886,"theta":-0.32592749658002734,"vega":0.02157934336525308,"rho":0.0006182325759388977,"breakevenPct":2.1723118224139495},{"delta":0.15,"premium":0.30525991792065665,"strike":246.37140902872778,"iv":0.298381121751026,"gamma":0.05870259917920656,"theta":-0.42257592339261285,"vega":0.028077291381668944,"rho":0.0009360719274353518,"breakevenPct":1.8693656603957987},{"delta":0.2,"premium":0.4266689466484268,"strike":245.51641586867305,"iv":0.29745772913816687,"gamma":0.07241668946648427,"theta":-0.5192243502051983,"vega":0.034575239398084816,"rho":0.0012539112789318062,"breakevenPct":1.5664194983776476},{"delta":0.25,"premium":0.5674716028607489,"strike":244.7917543121582,"iv":0.29630858224652923,"gamma":0.08299903239377365,"theta":-0.591319225915019,"vega":0.03949124947412705,"rho":0.0015731698867724883,"breakevenPct":1.3253049411599942},{"delta":0.3,"premium":0.7378544383676904,"strike":244.26588136306268,"iv":0.29481510307109804,"gamma":0.08880466975178797,"theta":-0.6259637358014304,"vega":0.04199440471182162,"rho":0.0018945932189361843,"breakevenPct":1.178499195304716},{"delta":0.35,"premium":0.9082372738746319,"strike":243.7400084139672,"iv":0.2933216238956668,"gamma":0.09461030710980227,"theta":-0.6606082456878418,"vega":0.044497559949516194,"rho":0.0022160165510998805,"breakevenPct":1.0316934494494374},{"delta":0.4,"premium":1.0786201093815735,"strike":243.21413546487167,"iv":0.2918281447202356,"gamma":0.10041594446781657,"theta":-0.6952527555742533,"vega":0.04700071518721077,"rho":0.0025374398832635767,"breakevenPct":0.884887703594159},{"delta":0.45,"premium":1.249002944888515,"strike":242.6882625157762,"iv":0.29033466554480436,"gamma":0.10622158182583087,"theta":-0.7298972654606647,"vega":0.049503870424905345,"rho":0.002858863215427273,"breakevenPct":0.7380819577388807},{"delta":0.5,"premium":1.5566496899911428,"strike":242.14459698848538,"iv":0.29790318866253324,"gamma":0.10424840566873339,"theta":-0.748938928255093,"vega":0.04956124889282551,"rho":0.003178234487634252,"breakevenPct":0.6406139494018263},{"delta":0.55,"premium":1.9408392382639508,"strike":241.59100974313552,"iv":0.31052497785651023,"gamma":0.09793751107174489,"theta":-0.7592799379982286,"vega":0.04825478299379982,"rho":0.0034964614647251795,"breakevenPct":0.5706582619861489},{"delta":0.6,"premium":2.325028786536758,"strike":241.03742249778566,"iv":0.32314676705048717,"gamma":0.09162661647475642,"theta":-0.769620947741364,"vega":0.046948317094774136,"rho":0.0038146884418161064,"breakevenPct":0.5007025745704716},{"delta":0.65,"premium":2.7092183348095666,"strike":240.4838352524358,"iv":0.3357685562444641,"gamma":0.08531572187776792,"theta":-0.7799619574844996,"vega":0.04564185119574845,"rho":0.004132915418907034,"breakevenPct":0.43074688715479426},{"delta":0.7,"premium":3.175454545454545,"strike":239.85537190082644,"iv":0.3524173553719008,"gamma":0.07804132231404959,"theta":-0.7897289256198348,"vega":0.043961983471074384,"rho":0.004448909303688325,"breakevenPct":0.3637524039979248},{"delta":0.75,"premium":4.210808080808081,"strike":238.70752984389347,"iv":0.39699954086317724,"gamma":0.06408356290174472,"theta":-0.7955140495867769,"vega":0.03969201101928375,"rho":0.004749413325940877,"breakevenPct":0.3172983376838964},{"delta":0.8,"premium":5.246161616161617,"strike":237.55968778696052,"iv":0.4415817263544537,"gamma":0.05012580348943983,"theta":-0.801299173553719,"vega":0.03542203856749311,"rho":0.005049917348193428,"breakevenPct":0.270844271369868},{"delta":0.85,"premium":6.78125,"strike":235.87225274725276,"iv":0.48335659340659337,"gamma":0.03813598901098901,"theta":-0.7215148351648352,"vega":0.02920989010989011,"rho":0.005334990571451002,"breakevenPct":0.20793010417209917},{"delta":0.9,"premium":11.823040752351098,"strike":230.79153605015674,"iv":0.7244235109717869,"gamma":0.019194670846394982,"theta":-0.8214680250783699,"vega":0.022183072100313478,"rho":0.005525979930552242,"breakevenPct":0.19185496696585583}],"put":[{"delta":0.1,"premium":0.16839961513790896,"strike":237.68280949326493,"iv":0.27569878127004493,"gamma":0.04946824887748557,"theta":-0.29577042976266843,"vega":0.02181860166773573,"rho":-0.0006437182141806535,"breakevenPct":1.9143465297844355},{"delta":0.15,"premium":0.2710295060936498,"strike":238.48460551635665,"iv":0.26736010262989096,"gamma":0.06643425272610648,"theta":-0.36450038486209113,"vega":0.02804053880692752,"rho":-0.0009729546602113453,"breakevenPct":1.62561387145861},{"delta":0.2,"premium":0.37365939704939066,"strike":239.28640153944838,"iv":0.259021423989737,"gamma":0.08340025657472741,"theta":-0.43323033996151383,"vega":0.034262475946119315,"rho":-0.0013021911062420372,"breakevenPct":1.3368812131327843},{"delta":0.25,"premium":0.48421891058581706,"strike":240.04710517300447,"iv":0.25176204179513534,"gamma":0.09891452552243919,"theta":-0.49716413155190137,"vega":0.039999725933538885,"rho":-0.001631791619725004,"breakevenPct":1.0683930363747152},{"delta":0.3,"premium":0.6589362795477903,"strike":240.4753340184995,"iv":0.2532351490236382,"gamma":0.10268293936279548,"theta":-0.5222926002055498,"vega":0.04181541623843782,"rho":-0.001964337769867291,"breakevenPct":0.9637011195739481},{"delta":0.35,"premium":0.8336536485097635,"strike":240.90356286399452,"iv":0.2547082562521411,"gamma":0.10645135320315177,"theta":-0.5474210688591984,"vega":0.04363110654333676,"rho":-0.0022968839200095776,"breakevenPct":0.859009202773181},{"delta":0.4,"premium":1.0083710174717369,"strike":241.33179170948955,"iv":0.256181363480644,"gamma":0.11021976704350805,"theta":-0.5725495375128469,"vega":0.0454467968482357,"rho":-0.0026294300701518647,"breakevenPct":0.7543172859724139},{"delta":0.45,"premium":1.1830883864337103,"strike":241.76002055498458,"iv":0.25765447070914693,"gamma":0.11398818088386434,"theta":-0.5976780061664954,"vega":0.047262487153134636,"rho":-0.0029619762202941517,"breakevenPct":0.6496253691716467},{"delta":0.5,"premium":1.3578057553956835,"strike":242.1882494004796,"iv":0.25912757793764984,"gamma":0.11775659472422062,"theta":-0.6228064748201438,"vega":0.04907817745803357,"rho":-0.0032945223704364383,"breakevenPct":0.5449334523708796},{"delta":0.55,"premium":1.5687808017653553,"strike":242.6250459727841,"iv":0.2598048547260022,"gamma":0.11874435454211106,"theta":-0.6297908422214049,"vega":0.04960970945200441,"rho":-0.003627380819790025,"breakevenPct":0.4516765760814625},{"delta":0.6,"premium":1.8767984553144539,"strike":243.08477381390216,"iv":0.25835211474806913,"gamma":0.11228977565281353,"theta":-0.5882130562706878,"vega":0.04670422949613829,"rho":-0.003961075128797382,"breakevenPct":0.3890252493959526},{"delta":0.65,"premium":2.184816108863553,"strike":243.54450165502024,"iv":0.2568993747701361,"gamma":0.10583519676351599,"theta":-0.5466352703199706,"vega":0.04379874954027216,"rho":-0.00429476943780474,"breakevenPct":0.32637392271044263},{"delta":0.7,"premium":2.4928337624126513,"strike":244.0042294961383,"iv":0.25544663479220303,"gamma":0.09938061787421847,"theta":-0.5050574843692535,"vega":0.04089326958440603,"rho":-0.004628463746812098,"breakevenPct":0.2637225960249328},{"delta":0.75,"premium":2.8008514159617506,"strike":244.46395733725635,"iv":0.25399389481427,"gamma":0.09292603898492094,"theta":-0.4634796984185362,"vega":0.03798778962853991,"rho":-0.004962158055819455,"breakevenPct":0.20107126933942288},{"delta":0.8,"premium":3.10886906951085,"strike":244.9236851783744,"iv":0.25254115483633693,"gamma":0.0864714600956234,"theta":-0.421901912467819,"vega":0.03508230967267378,"rho":-0.005295852364826813,"breakevenPct":0.1384199426539129},{"delta":0.85,"premium":3.4168867230599487,"strike":245.38341301949245,"iv":0.25108841485840383,"gamma":0.08001688120632586,"theta":-0.3803241265171019,"vega":0.03217682971680765,"rho":-0.005629546673834171,"breakevenPct":0.07576861596840301},{"delta":0.9,"premium":3.7249043766090475,"strike":245.84314086061053,"iv":0.2496356748804708,"gamma":0.07356230231702833,"theta":-0.3387463405663847,"vega":0.029271349760941524,"rho":-0.0059632409828415285,"breakevenPct":0.013117289282893074}]}},"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"}}