{"symbol":"MRVL","url":"https://intraalpha.com/companies/MRVL","capturedAt":"2026-10-15T20:35:04.911Z","state":"ready","quote":{"symbol":"MRVL","last_price":242.65,"prev_close":245.28,"regular_close":241.24,"change":-2.63,"change_pct":-1.0722,"regular_change":-4.04,"regular_change_pct":-1.6471,"extended_change":1.41,"extended_change_pct":0.5845,"bid":242.4,"ask":242.77,"bid_size":1000,"ask_size":500,"volume":21658875,"vwap":235.98169,"open":231,"high":242.55,"low":227.31,"close":241.24,"trade_count":425195,"last_trade_at":"2026-10-15T20:34:31.347798716Z","last_quote_at":"2026-10-15T20:35:00.377561452Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.145917764-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MRVL","fetched_at":"2026-10-15T20:35:03.888517+00:00","name":"Marvell Technology Group Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Marvell Technology, Inc. designs, develops, and sells analog, mixed-signal, digital signal processing, and integrated and independent integrated circuits. The company is headquartered in Wilmington, Delaware.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":220434268000,"ebitda":2850300000,"pe_ratio":80.68,"peg_ratio":1.387,"book_value":21.14,"dividend_per_share":0.24,"dividend_yield":0.0009,"eps":3.04,"revenue_ttm":9450300000,"gross_profit_ttm":4934600000,"profit_margin":0.279,"operating_margin_ttm":0.167,"return_on_assets_ttm":0.0413,"return_on_equity_ttm":0.165,"quarterly_earnings_growth":0.5,"quarterly_revenue_growth":0.365,"analyst_target_price":339.36,"analyst_number":8,"beta":2.26,"fifty_two_week_high":329.73,"fifty_two_week_low":70.62,"fifty_day_ma":240.09,"two_hundred_day_ma":174.38,"shares_outstanding":876927000,"forward_pe":62.11,"price_to_sales":23.33,"price_to_book":12.65,"ev_to_revenue":19.48,"ev_to_ebitda":36.91},"bars":[{"c":279.66,"h":285.29,"l":278.9,"n":4021,"o":281,"t":"2026-10-08T08:00:00Z","v":91717,"vw":281.678662},{"c":279.94,"h":284.55,"l":279.3,"n":280,"o":279.3,"t":"2026-10-08T08:05:00Z","v":5389,"vw":280.314893},{"c":278.85,"h":280,"l":278.85,"n":288,"o":280,"t":"2026-10-08T08:10:00Z","v":9471,"vw":279.343726},{"c":280.2,"h":280.2,"l":278.5312,"n":228,"o":278.5312,"t":"2026-10-08T08:15:00Z","v":6925,"vw":278.938556},{"c":279.6,"h":279.6,"l":279.45,"n":38,"o":279.45,"t":"2026-10-08T08:20:00Z","v":1165,"vw":279.49375},{"c":280.1369,"h":280.1369,"l":279.74,"n":67,"o":279.93,"t":"2026-10-08T08:25:00Z","v":1510,"vw":279.95921},{"c":279.5,"h":280,"l":279.2507,"n":77,"o":280,"t":"2026-10-08T08:30:00Z","v":1917,"vw":279.637985},{"c":279.7,"h":280.04,"l":279.19,"n":115,"o":280.0096,"t":"2026-10-08T08:35:00Z","v":5278,"vw":279.677002},{"c":280,"h":280,"l":279.5,"n":88,"o":279.64,"t":"2026-10-08T08:40:00Z","v":2322,"vw":279.593551},{"c":279.5,"h":279.92,"l":279.5,"n":17,"o":279.92,"t":"2026-10-08T08:50:00Z","v":601,"vw":279.752},{"c":279.21,"h":279.38,"l":279.21,"n":30,"o":279.38,"t":"2026-10-08T08:55:00Z","v":1181,"vw":279.310636},{"c":279.4,"h":279.4,"l":279.4,"n":9,"o":279.4,"t":"2026-10-08T09:00:00Z","v":426,"vw":279.4},{"c":279.68,"h":279.68,"l":279.68,"n":12,"o":279.68,"t":"2026-10-08T09:05:00Z","v":1089,"vw":279.68},{"c":279.8,"h":279.87,"l":279.5,"n":35,"o":279.7,"t":"2026-10-08T09:10:00Z","v":1755,"vw":279.735},{"c":279.3,"h":279.5,"l":279.3,"n":59,"o":279.5,"t":"2026-10-08T09:15:00Z","v":1353,"vw":279.436},{"c":280.18,"h":280.18,"l":280.18,"n":10,"o":280.18,"t":"2026-10-08T09:20:00Z","v":182,"vw":280.18},{"c":280,"h":280,"l":279.6,"n":35,"o":279.6,"t":"2026-10-08T09:25:00Z","v":729,"vw":279.844358},{"c":280.3,"h":280.55,"l":280,"n":117,"o":280,"t":"2026-10-08T09:30:00Z","v":4583,"vw":280.306279},{"c":280.9,"h":280.9,"l":280.57,"n":68,"o":280.6,"t":"2026-10-08T09:35:00Z","v":2062,"vw":280.686611},{"c":280.1,"h":280.77,"l":280.1,"n":67,"o":280.43,"t":"2026-10-08T09:40:00Z","v":6642,"vw":280.427721},{"c":279.97,"h":280,"l":279.87,"n":53,"o":280,"t":"2026-10-08T09:45:00Z","v":1433,"vw":279.937033},{"c":279.87,"h":279.91,"l":279.725,"n":26,"o":279.91,"t":"2026-10-08T09:50:00Z","v":1187,"vw":279.839285},{"c":279.73,"h":279.73,"l":279.73,"n":21,"o":279.73,"t":"2026-10-08T09:55:00Z","v":280,"vw":279.73},{"c":279.17,"h":279.61,"l":279.12,"n":130,"o":279.61,"t":"2026-10-08T10:00:00Z","v":3719,"vw":279.353965},{"c":278.55,"h":279.17,"l":278.55,"n":231,"o":279.14,"t":"2026-10-08T10:05:00Z","v":6463,"vw":278.98484},{"c":279.02,"h":279.02,"l":278.6,"n":101,"o":278.6,"t":"2026-10-08T10:10:00Z","v":4244,"vw":278.902309},{"c":278.22,"h":278.85,"l":278.01,"n":187,"o":278.5,"t":"2026-10-08T10:15:00Z","v":4677,"vw":278.364278},{"c":277.6,"h":278.13,"l":277.6,"n":340,"o":278.01,"t":"2026-10-08T10:20:00Z","v":11296,"vw":277.89201},{"c":277.9414,"h":277.9414,"l":277,"n":352,"o":277.44,"t":"2026-10-08T10:25:00Z","v":11559,"vw":277.455815},{"c":277.1,"h":277.9482,"l":276.62,"n":322,"o":277.18,"t":"2026-10-08T10:30:00Z","v":13869,"vw":277.171869},{"c":276.9,"h":277.18,"l":276.78,"n":254,"o":276.78,"t":"2026-10-08T10:35:00Z","v":8444,"vw":276.957492},{"c":276.9903,"h":277.2,"l":276.38,"n":313,"o":277.2,"t":"2026-10-08T10:40:00Z","v":7484,"vw":276.869318},{"c":276.68,"h":277.15,"l":276.68,"n":248,"o":277,"t":"2026-10-08T10:45:00Z","v":8110,"vw":276.915483},{"c":277.34,"h":277.35,"l":277,"n":80,"o":277.03,"t":"2026-10-08T10:50:00Z","v":2894,"vw":277.152802},{"c":276.6385,"h":278,"l":276.6385,"n":173,"o":277.5,"t":"2026-10-08T10:55:00Z","v":5451,"vw":277.113674},{"c":277,"h":277.5126,"l":276.28,"n":747,"o":277,"t":"2026-10-08T11:00:00Z","v":30741,"vw":276.879427},{"c":276.85,"h":277.09,"l":276.6,"n":222,"o":276.95,"t":"2026-10-08T11:05:00Z","v":8665,"vw":276.895115},{"c":276.59,"h":276.96,"l":276.5,"n":245,"o":276.8211,"t":"2026-10-08T11:10:00Z","v":10893,"vw":276.651116},{"c":276.69,"h":276.93,"l":276.5775,"n":246,"o":276.86,"t":"2026-10-08T11:15:00Z","v":7706,"vw":276.69181},{"c":277.4712,"h":277.6,"l":276.77,"n":240,"o":276.95,"t":"2026-10-08T11:20:00Z","v":8474,"vw":277.085607},{"c":277.9,"h":277.9,"l":277.231,"n":204,"o":277.43,"t":"2026-10-08T11:25:00Z","v":7378,"vw":277.438451},{"c":276.78,"h":277.7792,"l":276.6,"n":339,"o":277.7792,"t":"2026-10-08T11:30:00Z","v":12511,"vw":277.099032},{"c":277.85,"h":277.85,"l":276.9036,"n":210,"o":277.121,"t":"2026-10-08T11:35:00Z","v":5199,"vw":277.364724},{"c":278.15,"h":278.41,"l":277.7,"n":389,"o":277.7,"t":"2026-10-08T11:40:00Z","v":12265,"vw":278.070692},{"c":278,"h":278.4793,"l":278,"n":202,"o":278.1,"t":"2026-10-08T11:45:00Z","v":5711,"vw":278.227098},{"c":277.85,"h":278.29,"l":277.75,"n":102,"o":278.29,"t":"2026-10-08T11:50:00Z","v":2276,"vw":278.081664},{"c":277.2,"h":277.89,"l":276.8208,"n":266,"o":277.58,"t":"2026-10-08T11:55:00Z","v":15447,"vw":277.253236},{"c":277.74,"h":277.9999,"l":277,"n":230,"o":277.1792,"t":"2026-10-08T12:00:00Z","v":6770,"vw":277.469458},{"c":278.3801,"h":278.58,"l":277.5,"n":341,"o":278,"t":"2026-10-08T12:05:00Z","v":18613,"vw":278.104394},{"c":278,"h":278.5,"l":277.7622,"n":261,"o":277.9,"t":"2026-10-08T12:10:00Z","v":13512,"vw":278.174862},{"c":278.63,"h":278.63,"l":277.4,"n":342,"o":278.1101,"t":"2026-10-08T12:15:00Z","v":12250,"vw":278.078938},{"c":279.07,"h":279.3,"l":278.65,"n":261,"o":278.7117,"t":"2026-10-08T12:20:00Z","v":10584,"vw":278.928029},{"c":279.19,"h":279.641,"l":279,"n":263,"o":279.1855,"t":"2026-10-08T12:25:00Z","v":11583,"vw":279.2689},{"c":278.7,"h":279.18,"l":278.5,"n":241,"o":279,"t":"2026-10-08T12:30:00Z","v":11765,"vw":278.894066},{"c":278.72,"h":279.18,"l":278.5,"n":144,"o":278.5,"t":"2026-10-08T12:35:00Z","v":5535,"vw":278.70761},{"c":278.21,"h":279.08,"l":278,"n":337,"o":279.08,"t":"2026-10-08T12:40:00Z","v":20769,"vw":278.296497},{"c":278,"h":278.3,"l":277.75,"n":237,"o":278.271,"t":"2026-10-08T12:45:00Z","v":9605,"vw":278.136074},{"c":278.72,"h":278.72,"l":277.4,"n":257,"o":277.8,"t":"2026-10-08T12:50:00Z","v":13149,"vw":277.669515},{"c":278.0536,"h":278.5,"l":277.9,"n":156,"o":278.4975,"t":"2026-10-08T12:55:00Z","v":4572,"vw":278.125495},{"c":278.24,"h":278.51,"l":277.99,"n":379,"o":278.27,"t":"2026-10-08T13:00:00Z","v":19600,"vw":278.215303},{"c":278.64,"h":278.674,"l":278.0325,"n":288,"o":278.2,"t":"2026-10-08T13:05:00Z","v":18276,"vw":278.410446},{"c":278.5,"h":278.72,"l":278.17,"n":265,"o":278.72,"t":"2026-10-08T13:10:00Z","v":7969,"vw":278.485476},{"c":279,"h":279,"l":278.5,"n":265,"o":278.5,"t":"2026-10-08T13:15:00Z","v":11629,"vw":278.681768},{"c":278.5417,"h":279.29,"l":278.5417,"n":389,"o":278.9807,"t":"2026-10-08T13:20:00Z","v":21496,"vw":278.99901},{"c":277.6,"h":279.1,"l":277.56,"n":652,"o":279,"t":"2026-10-08T13:25:00Z","v":26999,"vw":278.264588},{"c":278.9368,"h":279.7662,"l":274.19,"n":16820,"o":277.56,"t":"2026-10-08T13:30:00Z","v":1069726,"vw":276.907936},{"c":278.125,"h":279.0061,"l":277.1045,"n":7428,"o":279.0061,"t":"2026-10-08T13:35:00Z","v":387683,"vw":277.990955},{"c":279.05,"h":279.28,"l":276.51,"n":7183,"o":278,"t":"2026-10-08T13:40:00Z","v":416150,"vw":277.778246},{"c":280.615,"h":283.9,"l":278.63,"n":12554,"o":279.13,"t":"2026-10-08T13:45:00Z","v":820642,"vw":281.731406},{"c":275.8269,"h":280.95,"l":275.73,"n":10680,"o":280.615,"t":"2026-10-08T13:50:00Z","v":715619,"vw":278.997482},{"c":277.08,"h":278.5399,"l":275.73,"n":6542,"o":275.8,"t":"2026-10-08T13:55:00Z","v":414851,"vw":277.380884},{"c":279.7696,"h":280.2,"l":276.911,"n":5886,"o":276.9603,"t":"2026-10-08T14:00:00Z","v":347776,"vw":278.861023},{"c":279.215,"h":280.79,"l":278.88,"n":5246,"o":279.585,"t":"2026-10-08T14:05:00Z","v":339109,"vw":279.849724},{"c":276.5199,"h":279.18,"l":276.07,"n":6715,"o":279.0903,"t":"2026-10-08T14:10:00Z","v":399064,"vw":277.39995},{"c":276.885,"h":277.2075,"l":275.95,"n":6058,"o":276.45,"t":"2026-10-08T14:15:00Z","v":351073,"vw":276.509943},{"c":277.905,"h":278.32,"l":276.8378,"n":4412,"o":276.885,"t":"2026-10-08T14:20:00Z","v":284137,"vw":277.507999},{"c":280.3439,"h":280.56,"l":277.6001,"n":5553,"o":277.89,"t":"2026-10-08T14:25:00Z","v":407456,"vw":279.238318},{"c":278.41,"h":280.6161,"l":278.2,"n":4223,"o":280.4,"t":"2026-10-08T14:30:00Z","v":222685,"vw":279.266883},{"c":277.82,"h":278.9,"l":277.61,"n":3723,"o":278.3619,"t":"2026-10-08T14:35:00Z","v":206862,"vw":278.108294},{"c":276.54,"h":278.1399,"l":276.3,"n":4783,"o":277.905,"t":"2026-10-08T14:40:00Z","v":275581,"vw":277.091451},{"c":276.15,"h":276.76,"l":275.9101,"n":4551,"o":276.5959,"t":"2026-10-08T14:45:00Z","v":267714,"vw":276.303789},{"c":275.495,"h":276.5999,"l":275.17,"n":6364,"o":276.1037,"t":"2026-10-08T14:50:00Z","v":403495,"vw":275.953385},{"c":274.975,"h":275.6,"l":274.38,"n":7609,"o":275.58,"t":"2026-10-08T14:55:00Z","v":419301,"vw":274.913874},{"c":275.125,"h":276.164,"l":274.32,"n":5091,"o":275.01,"t":"2026-10-08T15:00:00Z","v":298580,"vw":275.327662},{"c":274.85,"h":275.56,"l":274.2,"n":4545,"o":275.12,"t":"2026-10-08T15:05:00Z","v":317331,"vw":274.631554},{"c":275.2901,"h":276.279,"l":274.73,"n":3518,"o":274.85,"t":"2026-10-08T15:10:00Z","v":204559,"vw":275.622196},{"c":275.88,"h":276.08,"l":275.03,"n":3139,"o":275.34,"t":"2026-10-08T15:15:00Z","v":168088,"vw":275.611174},{"c":276,"h":276.48,"l":275.71,"n":2965,"o":275.71,"t":"2026-10-08T15:20:00Z","v":175589,"vw":276.083551},{"c":276.375,"h":276.4499,"l":275.4301,"n":3610,"o":275.97,"t":"2026-10-08T15:25:00Z","v":198854,"vw":275.895251},{"c":276.38,"h":276.94,"l":276.1101,"n":3004,"o":276.375,"t":"2026-10-08T15:30:00Z","v":158009,"vw":276.455295},{"c":274.94,"h":276.28,"l":274.83,"n":3264,"o":276.19,"t":"2026-10-08T15:35:00Z","v":202335,"vw":275.523727},{"c":275.41,"h":275.56,"l":274.6331,"n":2667,"o":275.0799,"t":"2026-10-08T15:40:00Z","v":130242,"vw":275.195991},{"c":274.83,"h":276.01,"l":274.725,"n":3064,"o":275.49,"t":"2026-10-08T15:45:00Z","v":165276,"vw":275.266985},{"c":275.08,"h":275.65,"l":274.7501,"n":2169,"o":274.9199,"t":"2026-10-08T15:50:00Z","v":104567,"vw":275.171561},{"c":275.685,"h":275.79,"l":274.75,"n":2457,"o":275.08,"t":"2026-10-08T15:55:00Z","v":127521,"vw":275.137059},{"c":275.71,"h":276.66,"l":275.435,"n":2621,"o":275.88,"t":"2026-10-08T16:00:00Z","v":145697,"vw":276.093753},{"c":277.09,"h":277.2,"l":275.6,"n":2735,"o":275.67,"t":"2026-10-08T16:05:00Z","v":157168,"vw":276.41101},{"c":277.13,"h":277.3299,"l":276.465,"n":2190,"o":277.155,"t":"2026-10-08T16:10:00Z","v":156321,"vw":276.866768},{"c":277.56,"h":279.42,"l":276.9266,"n":5281,"o":277.195,"t":"2026-10-08T16:15:00Z","v":324043,"vw":278.125143},{"c":278.29,"h":279.25,"l":277.5,"n":2567,"o":277.62,"t":"2026-10-08T16:20:00Z","v":157096,"vw":278.545989},{"c":277.725,"h":278.9699,"l":277.55,"n":2377,"o":278.36,"t":"2026-10-08T16:25:00Z","v":138164,"vw":278.302046},{"c":277.85,"h":278.4199,"l":277.6494,"n":1821,"o":277.725,"t":"2026-10-08T16:30:00Z","v":104091,"vw":277.999889},{"c":277.15,"h":278,"l":276.97,"n":1869,"o":277.8,"t":"2026-10-08T16:35:00Z","v":94189,"vw":277.554621},{"c":276.23,"h":277.6,"l":275.47,"n":3210,"o":277.105,"t":"2026-10-08T16:40:00Z","v":167660,"vw":276.500181},{"c":273.475,"h":276.25,"l":273.43,"n":6752,"o":276.2,"t":"2026-10-08T16:45:00Z","v":378100,"vw":274.818459},{"c":270.26,"h":273.5793,"l":270.18,"n":11955,"o":273.475,"t":"2026-10-08T16:50:00Z","v":640903,"vw":271.885724},{"c":269.41,"h":271.089,"l":268.8,"n":11322,"o":270.16,"t":"2026-10-08T16:55:00Z","v":644902,"vw":269.777263},{"c":267.99,"h":269.42,"l":267.28,"n":9685,"o":269.33,"t":"2026-10-08T17:00:00Z","v":627432,"vw":268.216081},{"c":268.36,"h":269.18,"l":266.34,"n":8639,"o":267.92,"t":"2026-10-08T17:05:00Z","v":539595,"vw":267.624951},{"c":270.145,"h":270.2431,"l":267.7179,"n":6809,"o":268.25,"t":"2026-10-08T17:10:00Z","v":509386,"vw":269.021109},{"c":267.64,"h":270.33,"l":267.32,"n":7836,"o":270.15,"t":"2026-10-08T17:15:00Z","v":522518,"vw":268.780276},{"c":267.44,"h":267.6948,"l":266.13,"n":6220,"o":267.63,"t":"2026-10-08T17:20:00Z","v":383597,"vw":266.930602},{"c":266.75,"h":267.9,"l":265.79,"n":6530,"o":267.29,"t":"2026-10-08T17:25:00Z","v":375144,"vw":266.55401},{"c":268.8225,"h":268.9717,"l":266.54,"n":4954,"o":266.79,"t":"2026-10-08T17:30:00Z","v":325563,"vw":267.610747},{"c":269.01,"h":269.0699,"l":267.5,"n":4072,"o":268.76,"t":"2026-10-08T17:35:00Z","v":273004,"vw":268.18997},{"c":269.27,"h":270.1099,"l":268.75,"n":3931,"o":268.95,"t":"2026-10-08T17:40:00Z","v":264729,"vw":269.437833},{"c":268.56,"h":269.63,"l":268.1001,"n":3498,"o":269.27,"t":"2026-10-08T17:45:00Z","v":164332,"vw":268.77201},{"c":270.0801,"h":270.37,"l":268.545,"n":3527,"o":268.61,"t":"2026-10-08T17:50:00Z","v":229002,"vw":269.433129},{"c":269.73,"h":270.4,"l":269.2301,"n":3341,"o":270.1233,"t":"2026-10-08T17:55:00Z","v":185353,"vw":269.853637},{"c":270.09,"h":270.84,"l":268.79,"n":3798,"o":269.775,"t":"2026-10-08T18:00:00Z","v":294796,"vw":269.958995},{"c":270.72,"h":271.09,"l":270.09,"n":3686,"o":270.45,"t":"2026-10-08T18:05:00Z","v":229575,"vw":270.527765},{"c":272.385,"h":272.39,"l":270.6802,"n":3689,"o":270.835,"t":"2026-10-08T18:10:00Z","v":264165,"vw":271.367818},{"c":274.54,"h":274.65,"l":272.28,"n":5650,"o":272.39,"t":"2026-10-08T18:15:00Z","v":448326,"vw":273.502819},{"c":275.36,"h":275.41,"l":274.42,"n":5039,"o":274.55,"t":"2026-10-08T18:20:00Z","v":397413,"vw":275.004767},{"c":276.2851,"h":277.01,"l":275.35,"n":5340,"o":275.4,"t":"2026-10-08T18:25:00Z","v":423914,"vw":276.360762},{"c":273.835,"h":276.2389,"l":273.81,"n":5426,"o":276.19,"t":"2026-10-08T18:30:00Z","v":385302,"vw":275.024037},{"c":273.27,"h":273.96,"l":272.8705,"n":3836,"o":273.9,"t":"2026-10-08T18:35:00Z","v":231253,"vw":273.421204},{"c":273.32,"h":273.6097,"l":272.5002,"n":2511,"o":273.39,"t":"2026-10-08T18:40:00Z","v":156528,"vw":273.02156},{"c":273.215,"h":273.38,"l":272.2,"n":3270,"o":273.38,"t":"2026-10-08T18:45:00Z","v":258881,"vw":272.739077},{"c":273.83,"h":273.8599,"l":272.89,"n":2611,"o":273.27,"t":"2026-10-08T18:50:00Z","v":170338,"vw":273.351492},{"c":273.67,"h":274.03,"l":273.2111,"n":3152,"o":273.87,"t":"2026-10-08T18:55:00Z","v":203344,"vw":273.715115},{"c":273.485,"h":274.03,"l":273.13,"n":3053,"o":273.65,"t":"2026-10-08T19:00:00Z","v":191468,"vw":273.593557},{"c":272.27,"h":273.58,"l":272.27,"n":4018,"o":273.485,"t":"2026-10-08T19:05:00Z","v":276665,"vw":272.935102},{"c":270.5976,"h":272.45,"l":270.5976,"n":5467,"o":272.265,"t":"2026-10-08T19:10:00Z","v":364840,"vw":271.320353},{"c":271.54,"h":271.54,"l":269.93,"n":4570,"o":270.66,"t":"2026-10-08T19:15:00Z","v":288554,"vw":270.848003},{"c":272.56,"h":273.2125,"l":271.1901,"n":3856,"o":271.44,"t":"2026-10-08T19:20:00Z","v":253293,"vw":272.078341},{"c":271.62,"h":272.7795,"l":271.32,"n":4045,"o":272.48,"t":"2026-10-08T19:25:00Z","v":196314,"vw":272.1547},{"c":272.17,"h":272.4317,"l":271,"n":3873,"o":271.61,"t":"2026-10-08T19:30:00Z","v":212216,"vw":271.626653},{"c":270.91,"h":272.18,"l":270.85,"n":3530,"o":272.17,"t":"2026-10-08T19:35:00Z","v":181133,"vw":271.641537},{"c":272.23,"h":272.37,"l":270.75,"n":4484,"o":270.9,"t":"2026-10-08T19:40:00Z","v":276245,"vw":271.454779},{"c":272.4,"h":272.6,"l":271.8,"n":4486,"o":272.1802,"t":"2026-10-08T19:45:00Z","v":280031,"vw":272.168481},{"c":272.815,"h":273.5393,"l":272.43,"n":8649,"o":272.44,"t":"2026-10-08T19:50:00Z","v":514454,"vw":273.062227},{"c":274.72,"h":274.88,"l":272.9,"n":16764,"o":272.9,"t":"2026-10-08T19:55:00Z","v":998294,"vw":274.285858},{"c":274.16,"h":275.25,"l":273.8325,"n":599,"o":274.66,"t":"2026-10-08T20:00:00Z","v":2643154,"vw":274.661217},{"c":274.393,"h":274.71,"l":274,"n":232,"o":274.6851,"t":"2026-10-08T20:05:00Z","v":48521,"vw":274.338921},{"c":274.7,"h":274.89,"l":274.66,"n":216,"o":274.774,"t":"2026-10-08T20:10:00Z","v":252930,"vw":274.664827},{"c":274.5,"h":274.79,"l":274.15,"n":154,"o":274.7156,"t":"2026-10-08T20:15:00Z","v":14628,"vw":274.646199},{"c":274.64,"h":274.65,"l":274.4,"n":216,"o":274.4,"t":"2026-10-08T20:20:00Z","v":11577,"vw":274.602593},{"c":274.2418,"h":274.63,"l":274.2418,"n":120,"o":274.63,"t":"2026-10-08T20:25:00Z","v":3325,"vw":274.489075},{"c":274.54,"h":274.54,"l":274.2,"n":86,"o":274.42,"t":"2026-10-08T20:30:00Z","v":2152,"vw":274.365746},{"c":274.6447,"h":274.65,"l":274.64,"n":181,"o":274.64,"t":"2026-10-08T20:35:00Z","v":5478,"vw":274.644446},{"c":274.9,"h":275.16,"l":274.65,"n":208,"o":274.65,"t":"2026-10-08T20:40:00Z","v":14029,"vw":274.949054},{"c":274.42,"h":274.9803,"l":274.42,"n":157,"o":274.9803,"t":"2026-10-08T20:45:00Z","v":4922,"vw":274.657685},{"c":274.5371,"h":274.5371,"l":274.451,"n":44,"o":274.53,"t":"2026-10-08T20:50:00Z","v":391369,"vw":274.508134},{"c":274.83,"h":274.83,"l":274.63,"n":170,"o":274.68,"t":"2026-10-08T20:55:00Z","v":3948,"vw":274.709231},{"c":274.7268,"h":274.88,"l":274.7268,"n":128,"o":274.88,"t":"2026-10-08T21:00:00Z","v":1421,"vw":274.77536},{"c":274.7545,"h":274.7545,"l":274.42,"n":185,"o":274.65,"t":"2026-10-08T21:05:00Z","v":68913,"vw":274.547173},{"c":274.15,"h":274.35,"l":274.07,"n":48,"o":274.23,"t":"2026-10-08T21:10:00Z","v":1395,"vw":274.228665},{"c":274.26,"h":274.26,"l":274.24,"n":34,"o":274.24,"t":"2026-10-08T21:15:00Z","v":866,"vw":274.246808},{"c":274.1092,"h":274.4,"l":274.1,"n":71,"o":274.4,"t":"2026-10-08T21:20:00Z","v":3420,"vw":274.207995},{"c":274,"h":274.3,"l":274,"n":141,"o":274.3,"t":"2026-10-08T21:25:00Z","v":6957,"vw":274.054091},{"c":274.4241,"h":274.4241,"l":274.01,"n":62,"o":274.0443,"t":"2026-10-08T21:30:00Z","v":2362,"vw":274.05706},{"c":274.1255,"h":274.1255,"l":274.01,"n":35,"o":274.01,"t":"2026-10-08T21:35:00Z","v":1146,"vw":274.07686},{"c":274.0262,"h":274.0262,"l":274,"n":24,"o":274,"t":"2026-10-08T21:40:00Z","v":773,"vw":274.01048},{"c":274.25,"h":274.25,"l":274,"n":70,"o":274.22,"t":"2026-10-08T21:45:00Z","v":1450,"vw":274.125211},{"c":274.0655,"h":274.3,"l":274,"n":57,"o":274.2,"t":"2026-10-08T21:50:00Z","v":2998,"vw":274.124318},{"c":274.25,"h":274.29,"l":274,"n":48,"o":274.29,"t":"2026-10-08T21:55:00Z","v":991,"vw":274.124126},{"c":274.9599,"h":274.9599,"l":274.22,"n":437,"o":274.4,"t":"2026-10-08T22:00:00Z","v":15027,"vw":274.781259},{"c":275.24,"h":275.24,"l":274.63,"n":96,"o":274.63,"t":"2026-10-08T22:05:00Z","v":4384,"vw":274.931385},{"c":275.49,"h":275.49,"l":275.05,"n":116,"o":275.0755,"t":"2026-10-08T22:10:00Z","v":7264,"vw":275.312517},{"c":275.87,"h":275.9721,"l":275.25,"n":155,"o":275.375,"t":"2026-10-08T22:15:00Z","v":8346,"vw":275.796875},{"c":275.8,"h":275.8,"l":275.5,"n":65,"o":275.7716,"t":"2026-10-08T22:20:00Z","v":1295,"vw":275.719449},{"c":275.8,"h":275.8,"l":275.5373,"n":60,"o":275.7,"t":"2026-10-08T22:30:00Z","v":1619,"vw":275.716816},{"c":275.58,"h":276,"l":275.58,"n":78,"o":275.9,"t":"2026-10-08T22:35:00Z","v":7038,"vw":275.875614},{"c":275.51,"h":275.81,"l":275.5,"n":65,"o":275.6,"t":"2026-10-08T22:40:00Z","v":2812,"vw":275.63093},{"c":275.2499,"h":275.5,"l":275,"n":144,"o":275.5,"t":"2026-10-08T22:45:00Z","v":4510,"vw":275.216601},{"c":275.19,"h":275.19,"l":275.0196,"n":15,"o":275.0196,"t":"2026-10-08T22:50:00Z","v":983,"vw":275.074356},{"c":274.7,"h":274.8,"l":274.5387,"n":59,"o":274.8,"t":"2026-10-08T22:55:00Z","v":1239,"vw":274.634978},{"c":274.69,"h":275,"l":274.2001,"n":151,"o":274.8034,"t":"2026-10-08T23:00:00Z","v":6852,"vw":274.508367},{"c":274.5,"h":274.69,"l":274.25,"n":43,"o":274.25,"t":"2026-10-08T23:05:00Z","v":1363,"vw":274.488571},{"c":274.4,"h":274.5997,"l":274.2472,"n":161,"o":274.46,"t":"2026-10-08T23:10:00Z","v":4841,"vw":274.410077},{"c":274.231,"h":274.24,"l":274.15,"n":88,"o":274.1775,"t":"2026-10-08T23:15:00Z","v":2409,"vw":274.186209},{"c":274.54,"h":274.54,"l":274.47,"n":59,"o":274.47,"t":"2026-10-08T23:20:00Z","v":2253,"vw":274.516485},{"c":273.5397,"h":274.4683,"l":273.4827,"n":149,"o":274.1,"t":"2026-10-08T23:25:00Z","v":7109,"vw":273.942795},{"c":273.8,"h":274.1,"l":273.8,"n":61,"o":273.8065,"t":"2026-10-08T23:30:00Z","v":2774,"vw":273.862595},{"c":273.9028,"h":273.9942,"l":273.8,"n":41,"o":273.9942,"t":"2026-10-08T23:35:00Z","v":1190,"vw":273.908817},{"c":273.85,"h":273.85,"l":273.7,"n":46,"o":273.7,"t":"2026-10-08T23:40:00Z","v":1905,"vw":273.836818},{"c":273.9,"h":274,"l":273.75,"n":49,"o":274,"t":"2026-10-08T23:45:00Z","v":1411,"vw":273.905978},{"c":273.75,"h":273.9326,"l":273.6,"n":85,"o":273.8,"t":"2026-10-08T23:50:00Z","v":4844,"vw":273.794864},{"c":273.85,"h":273.94,"l":273.8,"n":89,"o":273.9306,"t":"2026-10-08T23:55:00Z","v":3728,"vw":273.876143},{"c":279.8982,"h":280.99,"l":276.86,"n":5445,"o":280,"t":"2026-10-09T08:00:00Z","v":124960,"vw":279.05476},{"c":280.1,"h":280.27,"l":277.45,"n":204,"o":279.75,"t":"2026-10-09T08:05:00Z","v":6543,"vw":279.815833},{"c":280,"h":280.5,"l":279.89,"n":160,"o":280.3,"t":"2026-10-09T08:10:00Z","v":7066,"vw":280.100764},{"c":280.51,"h":280.51,"l":279.75,"n":172,"o":280.32,"t":"2026-10-09T08:15:00Z","v":5560,"vw":280.335209},{"c":280.15,"h":280.8,"l":280.15,"n":145,"o":280.51,"t":"2026-10-09T08:20:00Z","v":5531,"vw":280.556938},{"c":280.35,"h":280.35,"l":280,"n":72,"o":280.15,"t":"2026-10-09T08:25:00Z","v":3278,"vw":280.223849},{"c":280,"h":280.35,"l":279.9125,"n":68,"o":280.35,"t":"2026-10-09T08:30:00Z","v":1752,"vw":280.074513},{"c":280.3,"h":280.35,"l":280.2,"n":93,"o":280.2,"t":"2026-10-09T08:35:00Z","v":2889,"vw":280.301391},{"c":280.29,"h":280.29,"l":280.07,"n":37,"o":280.07,"t":"2026-10-09T08:40:00Z","v":2752,"vw":280.113586},{"c":280.5,"h":280.5,"l":280.16,"n":60,"o":280.5,"t":"2026-10-09T08:45:00Z","v":1165,"vw":280.386667},{"c":280.395,"h":280.6,"l":280.39,"n":71,"o":280.6,"t":"2026-10-09T08:50:00Z","v":2774,"vw":280.465332},{"c":280,"h":280.4,"l":280,"n":80,"o":280.32,"t":"2026-10-09T08:55:00Z","v":2398,"vw":280.176518},{"c":279.76,"h":280.2,"l":279.76,"n":82,"o":280.2,"t":"2026-10-09T09:00:00Z","v":1642,"vw":280.032607},{"c":279.45,"h":279.7395,"l":279.45,"n":11,"o":279.7395,"t":"2026-10-09T09:05:00Z","v":336,"vw":279.59475},{"c":279.32,"h":279.5,"l":279.32,"n":77,"o":279.5,"t":"2026-10-09T09:10:00Z","v":1884,"vw":279.416821},{"c":279.25,"h":279.375,"l":279.2,"n":62,"o":279.2,"t":"2026-10-09T09:15:00Z","v":1504,"vw":279.257298},{"c":279.18,"h":279.18,"l":279.18,"n":4,"o":279.18,"t":"2026-10-09T09:20:00Z","v":156,"vw":279.18},{"c":279.35,"h":279.35,"l":279.18,"n":40,"o":279.18,"t":"2026-10-09T09:25:00Z","v":1071,"vw":279.309524},{"c":279.3,"h":279.4,"l":279.3,"n":24,"o":279.4,"t":"2026-10-09T09:35:00Z","v":533,"vw":279.333333},{"c":279.55,"h":279.61,"l":279.54,"n":29,"o":279.61,"t":"2026-10-09T09:40:00Z","v":962,"vw":279.580686},{"c":279,"h":279.54,"l":279,"n":74,"o":279.54,"t":"2026-10-09T09:45:00Z","v":4862,"vw":279.254914},{"c":279.48,"h":279.48,"l":279,"n":27,"o":279,"t":"2026-10-09T09:50:00Z","v":672,"vw":279.248276},{"c":279.8,"h":279.8,"l":279.53,"n":40,"o":279.57,"t":"2026-10-09T09:55:00Z","v":1316,"vw":279.646088},{"c":279.3191,"h":279.3191,"l":279.3191,"n":19,"o":279.3191,"t":"2026-10-09T10:05:00Z","v":459,"vw":279.3191},{"c":279.6,"h":279.66,"l":279.553,"n":34,"o":279.63,"t":"2026-10-09T10:10:00Z","v":1916,"vw":279.581645},{"c":279.4622,"h":279.8,"l":279.4622,"n":107,"o":279.73,"t":"2026-10-09T10:15:00Z","v":2734,"vw":279.675044},{"c":279.6876,"h":279.6876,"l":279.5,"n":27,"o":279.5,"t":"2026-10-09T10:20:00Z","v":958,"vw":279.532123},{"c":279.37,"h":279.37,"l":279.37,"n":3,"o":279.37,"t":"2026-10-09T10:25:00Z","v":122,"vw":279.37},{"c":278.76,"h":279.11,"l":278.5,"n":193,"o":279.11,"t":"2026-10-09T10:30:00Z","v":3048,"vw":278.850601},{"c":279,"h":279,"l":279,"n":13,"o":279,"t":"2026-10-09T10:35:00Z","v":802,"vw":279},{"c":278.5348,"h":278.88,"l":278.52,"n":108,"o":278.85,"t":"2026-10-09T10:40:00Z","v":3227,"vw":278.782468},{"c":279,"h":279,"l":279,"n":5,"o":279,"t":"2026-10-09T10:45:00Z","v":119,"vw":279},{"c":279,"h":279,"l":279,"n":17,"o":279,"t":"2026-10-09T10:50:00Z","v":514,"vw":279},{"c":279.4,"h":279.4,"l":279.16,"n":62,"o":279.16,"t":"2026-10-09T10:55:00Z","v":1559,"vw":279.306253},{"c":278.52,"h":279.47,"l":278.52,"n":385,"o":279,"t":"2026-10-09T11:00:00Z","v":21071,"vw":278.944374},{"c":278.2,"h":278.75,"l":278.2,"n":218,"o":278.5,"t":"2026-10-09T11:05:00Z","v":13357,"vw":278.463432},{"c":278.1,"h":278.1,"l":277.62,"n":301,"o":278.1,"t":"2026-10-09T11:10:00Z","v":27353,"vw":277.94501},{"c":279,"h":279.3182,"l":278.4,"n":145,"o":278.5,"t":"2026-10-09T11:15:00Z","v":16246,"vw":278.842522},{"c":279,"h":279.51,"l":278.65,"n":262,"o":279.3606,"t":"2026-10-09T11:20:00Z","v":13151,"vw":279.161094},{"c":279.3,"h":279.4,"l":278.7215,"n":179,"o":279,"t":"2026-10-09T11:25:00Z","v":7238,"vw":279.160383},{"c":279.6,"h":279.9,"l":279.0778,"n":205,"o":279.42,"t":"2026-10-09T11:30:00Z","v":15738,"vw":279.541276},{"c":279.5,"h":279.5,"l":279,"n":190,"o":279.5,"t":"2026-10-09T11:35:00Z","v":9779,"vw":279.223754},{"c":279.5,"h":279.78,"l":279.2001,"n":128,"o":279.519,"t":"2026-10-09T11:40:00Z","v":6923,"vw":279.449603},{"c":279.8722,"h":279.8806,"l":279.3645,"n":153,"o":279.5001,"t":"2026-10-09T11:45:00Z","v":5464,"vw":279.664651},{"c":279.8247,"h":279.8247,"l":279.37,"n":111,"o":279.6,"t":"2026-10-09T11:50:00Z","v":9262,"vw":279.538698},{"c":280.11,"h":280.25,"l":279.5249,"n":291,"o":279.75,"t":"2026-10-09T11:55:00Z","v":22540,"vw":279.918831},{"c":279.5,"h":280.1,"l":279.5,"n":245,"o":280.1,"t":"2026-10-09T12:00:00Z","v":17496,"vw":279.80438},{"c":279.56,"h":279.6639,"l":279.26,"n":134,"o":279.6639,"t":"2026-10-09T12:05:00Z","v":4188,"vw":279.36939},{"c":279.2,"h":279.8903,"l":279.2,"n":138,"o":279.72,"t":"2026-10-09T12:10:00Z","v":10149,"vw":279.606819},{"c":279.4,"h":279.48,"l":279.01,"n":91,"o":279.4,"t":"2026-10-09T12:15:00Z","v":5318,"vw":279.247536},{"c":279.1254,"h":279.4994,"l":279.1254,"n":136,"o":279.4239,"t":"2026-10-09T12:20:00Z","v":3517,"vw":279.410032},{"c":279.54,"h":279.54,"l":279.3,"n":121,"o":279.48,"t":"2026-10-09T12:25:00Z","v":3380,"vw":279.476429},{"c":279.25,"h":279.72,"l":279.2,"n":122,"o":279.54,"t":"2026-10-09T12:30:00Z","v":6626,"vw":279.476226},{"c":279.21,"h":279.524,"l":278.8,"n":237,"o":279.25,"t":"2026-10-09T12:35:00Z","v":5405,"vw":279.128005},{"c":279.3,"h":279.7015,"l":279.25,"n":169,"o":279.4999,"t":"2026-10-09T12:40:00Z","v":7249,"vw":279.389512},{"c":279.7587,"h":279.83,"l":279.0436,"n":115,"o":279.2,"t":"2026-10-09T12:45:00Z","v":5361,"vw":279.458444},{"c":279.572,"h":279.71,"l":279.3,"n":157,"o":279.59,"t":"2026-10-09T12:50:00Z","v":4213,"vw":279.506838},{"c":280.38,"h":280.7,"l":279.36,"n":445,"o":279.5,"t":"2026-10-09T12:55:00Z","v":22839,"vw":280.14513},{"c":280.5094,"h":280.78,"l":280.43,"n":234,"o":280.65,"t":"2026-10-09T13:00:00Z","v":10650,"vw":280.587698},{"c":280.6858,"h":280.78,"l":280.25,"n":247,"o":280.43,"t":"2026-10-09T13:05:00Z","v":14370,"vw":280.528374},{"c":280.57,"h":280.7,"l":280.1285,"n":180,"o":280.35,"t":"2026-10-09T13:10:00Z","v":6802,"vw":280.324195},{"c":280.82,"h":281,"l":280.4,"n":277,"o":280.59,"t":"2026-10-09T13:15:00Z","v":17079,"vw":280.845812},{"c":280.2,"h":281,"l":280.05,"n":304,"o":280.8555,"t":"2026-10-09T13:20:00Z","v":14294,"vw":280.513575},{"c":279.17,"h":280.97,"l":278.85,"n":463,"o":280.5,"t":"2026-10-09T13:25:00Z","v":14284,"vw":279.824351},{"c":277.945,"h":283.78,"l":276.82,"n":16140,"o":279.185,"t":"2026-10-09T13:30:00Z","v":1234840,"vw":280.610364},{"c":276.42,"h":278.24,"l":272.57,"n":12256,"o":278.0193,"t":"2026-10-09T13:35:00Z","v":764487,"vw":274.714583},{"c":270.23,"h":276.449,"l":269.7348,"n":10554,"o":276.449,"t":"2026-10-09T13:40:00Z","v":650145,"vw":272.440589},{"c":270.12,"h":272.385,"l":268.125,"n":9232,"o":270.34,"t":"2026-10-09T13:45:00Z","v":659394,"vw":270.164326},{"c":269.02,"h":271.58,"l":268.61,"n":7695,"o":270.44,"t":"2026-10-09T13:50:00Z","v":431818,"vw":269.810725},{"c":270.88,"h":271.8799,"l":268.7,"n":5351,"o":269.13,"t":"2026-10-09T13:55:00Z","v":350159,"vw":270.237222},{"c":270.785,"h":271.69,"l":269.79,"n":4878,"o":270.77,"t":"2026-10-09T14:00:00Z","v":279766,"vw":270.376483},{"c":270.08,"h":271.49,"l":269.9,"n":4541,"o":270.87,"t":"2026-10-09T14:05:00Z","v":268407,"vw":270.722004},{"c":269.685,"h":270,"l":267.7025,"n":6933,"o":270,"t":"2026-10-09T14:10:00Z","v":418434,"vw":268.729938},{"c":269.7,"h":270.22,"l":268.795,"n":3357,"o":269.7,"t":"2026-10-09T14:15:00Z","v":168623,"vw":269.521539},{"c":270,"h":270.3999,"l":268.8,"n":3509,"o":269.69,"t":"2026-10-09T14:20:00Z","v":165920,"vw":269.664554},{"c":270.3501,"h":270.705,"l":269.44,"n":3591,"o":270,"t":"2026-10-09T14:25:00Z","v":213959,"vw":270.144362},{"c":271.61,"h":271.82,"l":270.03,"n":4122,"o":270.465,"t":"2026-10-09T14:30:00Z","v":266551,"vw":270.883994},{"c":268.58,"h":271.77,"l":268.3357,"n":5284,"o":271.54,"t":"2026-10-09T14:35:00Z","v":332165,"vw":270.09341},{"c":269.51,"h":269.64,"l":268.265,"n":4693,"o":268.545,"t":"2026-10-09T14:40:00Z","v":312607,"vw":268.778855},{"c":268.93,"h":269.585,"l":268.45,"n":3067,"o":269.27,"t":"2026-10-09T14:45:00Z","v":152035,"vw":269.015488},{"c":269.915,"h":270.03,"l":268.5772,"n":3764,"o":268.93,"t":"2026-10-09T14:50:00Z","v":231075,"vw":269.342795},{"c":270.12,"h":270.58,"l":269.8001,"n":3370,"o":269.915,"t":"2026-10-09T14:55:00Z","v":215187,"vw":270.150687},{"c":270.96,"h":271,"l":269.93,"n":2713,"o":270.11,"t":"2026-10-09T15:00:00Z","v":153707,"vw":270.581178},{"c":270.48,"h":271.15,"l":269.74,"n":2603,"o":270.995,"t":"2026-10-09T15:05:00Z","v":144678,"vw":270.186348},{"c":270.37,"h":270.9,"l":270.1001,"n":2084,"o":270.4,"t":"2026-10-09T15:10:00Z","v":116837,"vw":270.50421},{"c":271.375,"h":271.62,"l":270,"n":2210,"o":270.28,"t":"2026-10-09T15:15:00Z","v":131216,"vw":270.839987},{"c":271.94,"h":271.94,"l":270.75,"n":2269,"o":271.3585,"t":"2026-10-09T15:20:00Z","v":106559,"vw":271.255063},{"c":270.86,"h":272.195,"l":270.75,"n":2928,"o":271.88,"t":"2026-10-09T15:25:00Z","v":184121,"vw":271.64916},{"c":271.22,"h":271.41,"l":270.69,"n":1859,"o":270.8101,"t":"2026-10-09T15:30:00Z","v":91413,"vw":270.997243},{"c":271.94,"h":272.08,"l":270.84,"n":1941,"o":271.155,"t":"2026-10-09T15:35:00Z","v":103775,"vw":271.553995},{"c":271.55,"h":272.2,"l":271.351,"n":2134,"o":272,"t":"2026-10-09T15:40:00Z","v":137892,"vw":271.861673},{"c":270.895,"h":271.63,"l":270.5101,"n":1896,"o":271.555,"t":"2026-10-09T15:45:00Z","v":106120,"vw":271.075603},{"c":270.5,"h":271.371,"l":270.4,"n":1667,"o":270.8001,"t":"2026-10-09T15:50:00Z","v":74932,"vw":270.762035},{"c":269.81,"h":270.45,"l":269.7195,"n":2029,"o":270.45,"t":"2026-10-09T15:55:00Z","v":103735,"vw":270.118504},{"c":269.845,"h":270.01,"l":269.37,"n":2410,"o":269.825,"t":"2026-10-09T16:00:00Z","v":129158,"vw":269.647748},{"c":271.88,"h":271.91,"l":269.795,"n":2295,"o":269.845,"t":"2026-10-09T16:05:00Z","v":147582,"vw":270.894424},{"c":271.6737,"h":271.95,"l":271.2,"n":2017,"o":271.9,"t":"2026-10-09T16:10:00Z","v":100382,"vw":271.584631},{"c":271.17,"h":271.83,"l":270.988,"n":1827,"o":271.83,"t":"2026-10-09T16:15:00Z","v":63964,"vw":271.473172},{"c":271.36,"h":271.36,"l":270.96,"n":1368,"o":270.98,"t":"2026-10-09T16:20:00Z","v":51748,"vw":271.188446},{"c":272,"h":272.06,"l":271.135,"n":1515,"o":271.28,"t":"2026-10-09T16:25:00Z","v":91473,"vw":271.599452},{"c":271.7701,"h":272.33,"l":271.6816,"n":1722,"o":272.02,"t":"2026-10-09T16:30:00Z","v":106362,"vw":272.097476},{"c":271.65,"h":271.85,"l":271.28,"n":1166,"o":271.77,"t":"2026-10-09T16:35:00Z","v":55142,"vw":271.634494},{"c":271.3,"h":271.65,"l":271.0001,"n":1217,"o":271.6,"t":"2026-10-09T16:40:00Z","v":63061,"vw":271.302516},{"c":271.28,"h":271.6486,"l":271,"n":1632,"o":271.2,"t":"2026-10-09T16:45:00Z","v":95504,"vw":271.289373},{"c":271.38,"h":271.84,"l":270.75,"n":1680,"o":271.3,"t":"2026-10-09T16:50:00Z","v":118887,"vw":271.320163},{"c":271.56,"h":271.5894,"l":271.2,"n":1181,"o":271.38,"t":"2026-10-09T16:55:00Z","v":40663,"vw":271.375307},{"c":271.69,"h":272.09,"l":271.6001,"n":1235,"o":271.66,"t":"2026-10-09T17:00:00Z","v":76090,"vw":271.835024},{"c":271.77,"h":271.8999,"l":271.5101,"n":1034,"o":271.69,"t":"2026-10-09T17:05:00Z","v":44936,"vw":271.691429},{"c":272.565,"h":272.8,"l":271.5605,"n":1815,"o":271.7965,"t":"2026-10-09T17:10:00Z","v":105061,"vw":272.307665},{"c":272.71,"h":273.15,"l":272.5,"n":1789,"o":272.5,"t":"2026-10-09T17:15:00Z","v":96919,"vw":272.794668},{"c":273.445,"h":273.58,"l":272.59,"n":1899,"o":272.71,"t":"2026-10-09T17:20:00Z","v":117892,"vw":273.211004},{"c":273.91,"h":274.1,"l":273.44,"n":2033,"o":273.44,"t":"2026-10-09T17:25:00Z","v":140046,"vw":273.840504},{"c":273.25,"h":273.895,"l":273.23,"n":1592,"o":273.895,"t":"2026-10-09T17:30:00Z","v":89279,"vw":273.547566},{"c":273.71,"h":273.76,"l":273.1216,"n":1483,"o":273.3,"t":"2026-10-09T17:35:00Z","v":84606,"vw":273.47388},{"c":273.22,"h":274.08,"l":273.0949,"n":1723,"o":273.715,"t":"2026-10-09T17:40:00Z","v":112713,"vw":273.574216},{"c":273.37,"h":273.77,"l":273.0833,"n":1151,"o":273.265,"t":"2026-10-09T17:45:00Z","v":47123,"vw":273.437837},{"c":273.22,"h":273.61,"l":273.17,"n":1161,"o":273.37,"t":"2026-10-09T17:50:00Z","v":39323,"vw":273.403789},{"c":273.23,"h":273.3906,"l":272.93,"n":1057,"o":273.21,"t":"2026-10-09T17:55:00Z","v":52864,"vw":273.15371},{"c":273.01,"h":273.3,"l":272.91,"n":956,"o":273.21,"t":"2026-10-09T18:00:00Z","v":44928,"vw":273.112327},{"c":273.6893,"h":273.6893,"l":273.01,"n":1349,"o":273.08,"t":"2026-10-09T18:05:00Z","v":79320,"vw":273.358511},{"c":273.45,"h":273.82,"l":273.33,"n":1303,"o":273.6878,"t":"2026-10-09T18:10:00Z","v":67191,"vw":273.575756},{"c":273.385,"h":273.73,"l":273.18,"n":1105,"o":273.45,"t":"2026-10-09T18:15:00Z","v":56948,"vw":273.467205},{"c":274.01,"h":274.21,"l":273.2804,"n":1823,"o":273.32,"t":"2026-10-09T18:20:00Z","v":88921,"vw":273.918654},{"c":273.915,"h":274.17,"l":273.7101,"n":1759,"o":273.99,"t":"2026-10-09T18:25:00Z","v":93406,"vw":273.969085},{"c":273.565,"h":274.1,"l":273.51,"n":1272,"o":273.87,"t":"2026-10-09T18:30:00Z","v":66076,"vw":273.834244},{"c":273.74,"h":273.8,"l":273.5468,"n":995,"o":273.56,"t":"2026-10-09T18:35:00Z","v":131514,"vw":273.686789},{"c":273.765,"h":273.86,"l":273.2501,"n":1131,"o":273.74,"t":"2026-10-09T18:40:00Z","v":46418,"vw":273.524887},{"c":274.05,"h":274.08,"l":273.6458,"n":1345,"o":273.75,"t":"2026-10-09T18:45:00Z","v":71825,"vw":273.88749},{"c":273.86,"h":274.42,"l":273.79,"n":1375,"o":274.055,"t":"2026-10-09T18:50:00Z","v":69111,"vw":274.112154},{"c":273.7,"h":274.03,"l":273.6005,"n":1225,"o":273.9,"t":"2026-10-09T18:55:00Z","v":93395,"vw":273.776066},{"c":273.525,"h":273.89,"l":273.34,"n":1393,"o":273.7,"t":"2026-10-09T19:00:00Z","v":66275,"vw":273.639189},{"c":273.63,"h":273.74,"l":273.42,"n":1339,"o":273.525,"t":"2026-10-09T19:05:00Z","v":56192,"vw":273.579511},{"c":274.11,"h":274.195,"l":273.525,"n":1804,"o":273.63,"t":"2026-10-09T19:10:00Z","v":75707,"vw":273.918927},{"c":274.355,"h":274.4,"l":274.0074,"n":1710,"o":274.0205,"t":"2026-10-09T19:15:00Z","v":78567,"vw":274.230008},{"c":274.93,"h":275.43,"l":274.35,"n":2918,"o":274.4,"t":"2026-10-09T19:20:00Z","v":239634,"vw":275.098384},{"c":274.61,"h":275.2231,"l":274.44,"n":1853,"o":274.925,"t":"2026-10-09T19:25:00Z","v":110590,"vw":274.755379},{"c":274.46,"h":275,"l":274.45,"n":1987,"o":274.7466,"t":"2026-10-09T19:30:00Z","v":100685,"vw":274.77442},{"c":273.265,"h":274.5099,"l":273.2,"n":2770,"o":274.485,"t":"2026-10-09T19:35:00Z","v":148770,"vw":273.825968},{"c":273.43,"h":273.91,"l":273.07,"n":2093,"o":273.2,"t":"2026-10-09T19:40:00Z","v":103213,"vw":273.459108},{"c":273.68,"h":273.8,"l":273.255,"n":2627,"o":273.42,"t":"2026-10-09T19:45:00Z","v":110205,"vw":273.554981},{"c":273.93,"h":274.46,"l":273.5516,"n":4298,"o":273.72,"t":"2026-10-09T19:50:00Z","v":246690,"vw":273.966975},{"c":275.33,"h":275.6765,"l":273.83,"n":10512,"o":273.83,"t":"2026-10-09T19:55:00Z","v":617510,"vw":275.11728},{"c":274.6,"h":275.33,"l":274.6,"n":341,"o":275.33,"t":"2026-10-09T20:00:00Z","v":870382,"vw":275.279258},{"c":274.81,"h":275,"l":274.6,"n":86,"o":274.6666,"t":"2026-10-09T20:05:00Z","v":6321,"vw":274.819982},{"c":275,"h":275.18,"l":274.81,"n":175,"o":274.81,"t":"2026-10-09T20:10:00Z","v":50536,"vw":274.984183},{"c":274.99,"h":275.0601,"l":274.9,"n":80,"o":274.9301,"t":"2026-10-09T20:15:00Z","v":6422,"vw":274.992963},{"c":274.9346,"h":275.06,"l":274.9346,"n":73,"o":274.95,"t":"2026-10-09T20:20:00Z","v":3742,"vw":274.993604},{"c":274.9,"h":275.01,"l":274.9,"n":53,"o":274.9,"t":"2026-10-09T20:25:00Z","v":2105,"vw":274.92755},{"c":274.95,"h":275,"l":274.88,"n":83,"o":274.95,"t":"2026-10-09T20:30:00Z","v":23827,"vw":274.967873},{"c":274.91,"h":274.9103,"l":274.8898,"n":59,"o":274.9103,"t":"2026-10-09T20:35:00Z","v":5234,"vw":274.907488},{"c":274.8339,"h":275,"l":274.81,"n":108,"o":274.9127,"t":"2026-10-09T20:40:00Z","v":5740,"vw":274.907154},{"c":275.1,"h":275.1,"l":275,"n":61,"o":275.0648,"t":"2026-10-09T20:45:00Z","v":1011,"vw":275.075328},{"c":275,"h":275.2,"l":275,"n":54,"o":275,"t":"2026-10-09T20:50:00Z","v":4343,"vw":275.101469},{"c":275.19,"h":275.19,"l":275,"n":88,"o":275,"t":"2026-10-09T20:55:00Z","v":1170,"vw":275.098958},{"c":275.122,"h":275.122,"l":275.122,"n":5,"o":275.122,"t":"2026-10-09T21:00:00Z","v":127,"vw":275.122},{"c":274.9667,"h":275,"l":274.868,"n":21,"o":274.868,"t":"2026-10-09T21:05:00Z","v":1797,"vw":274.972812},{"c":274.95,"h":275,"l":274.95,"n":25,"o":275,"t":"2026-10-09T21:10:00Z","v":1409,"vw":274.994444},{"c":274.92,"h":274.956,"l":274.92,"n":10,"o":274.956,"t":"2026-10-09T21:15:00Z","v":786,"vw":274.946339},{"c":274.89,"h":275,"l":274.89,"n":47,"o":274.92,"t":"2026-10-09T21:20:00Z","v":4302,"vw":274.92021},{"c":274.81,"h":274.87,"l":274.81,"n":78,"o":274.87,"t":"2026-10-09T21:30:00Z","v":4793,"vw":274.836666},{"c":274.71,"h":275,"l":274.71,"n":63,"o":275,"t":"2026-10-09T21:35:00Z","v":2433,"vw":274.825183},{"c":274.8692,"h":274.8692,"l":274.71,"n":43,"o":274.71,"t":"2026-10-09T21:40:00Z","v":774,"vw":274.7896},{"c":274.7241,"h":274.814,"l":274.7241,"n":6,"o":274.7387,"t":"2026-10-09T21:45:00Z","v":504,"vw":274.766199},{"c":274.82,"h":274.82,"l":274.82,"n":14,"o":274.82,"t":"2026-10-09T21:50:00Z","v":343,"vw":274.82},{"c":274.79,"h":274.79,"l":274.79,"n":7,"o":274.79,"t":"2026-10-09T21:55:00Z","v":329,"vw":274.79},{"c":274.8,"h":274.8,"l":274.71,"n":28,"o":274.71,"t":"2026-10-09T22:05:00Z","v":1046,"vw":274.751727},{"c":274.84,"h":274.84,"l":274.7955,"n":19,"o":274.8,"t":"2026-10-09T22:10:00Z","v":1221,"vw":274.809855},{"c":274.85,"h":274.85,"l":274.8,"n":19,"o":274.84,"t":"2026-10-09T22:15:00Z","v":1014,"vw":274.825881},{"c":274.86,"h":274.9,"l":274.84,"n":13,"o":274.9,"t":"2026-10-09T22:20:00Z","v":847,"vw":274.886877},{"c":274.85,"h":274.85,"l":274.82,"n":25,"o":274.82,"t":"2026-10-09T22:25:00Z","v":1019,"vw":274.841921},{"c":274.75,"h":274.75,"l":274.714,"n":14,"o":274.714,"t":"2026-10-09T22:30:00Z","v":1085,"vw":274.7176},{"c":274.8,"h":274.8,"l":274.73,"n":25,"o":274.73,"t":"2026-10-09T22:35:00Z","v":699,"vw":274.758833},{"c":274.71,"h":274.82,"l":274.71,"n":19,"o":274.71,"t":"2026-10-09T22:40:00Z","v":1263,"vw":274.721828},{"c":274.7634,"h":275,"l":274.7634,"n":15,"o":275,"t":"2026-10-09T22:50:00Z","v":848,"vw":274.9433},{"c":274.867,"h":274.867,"l":274.867,"n":12,"o":274.867,"t":"2026-10-09T22:55:00Z","v":940,"vw":274.867},{"c":274.95,"h":274.96,"l":274.76,"n":42,"o":274.76,"t":"2026-10-09T23:00:00Z","v":2157,"vw":274.831537},{"c":274.8,"h":274.8,"l":274.8,"n":8,"o":274.8,"t":"2026-10-09T23:05:00Z","v":229,"vw":274.8},{"c":274.72,"h":274.72,"l":274.72,"n":7,"o":274.72,"t":"2026-10-09T23:10:00Z","v":177,"vw":274.72},{"c":274.8214,"h":274.8214,"l":274.75,"n":19,"o":274.75,"t":"2026-10-09T23:15:00Z","v":966,"vw":274.798173},{"c":274.9228,"h":274.9228,"l":274.72,"n":7,"o":274.72,"t":"2026-10-09T23:20:00Z","v":281,"vw":274.793745},{"c":274.96,"h":274.96,"l":274.72,"n":32,"o":274.72,"t":"2026-10-09T23:25:00Z","v":1074,"vw":274.828839},{"c":274.7556,"h":274.9,"l":274.7286,"n":23,"o":274.7286,"t":"2026-10-09T23:30:00Z","v":1013,"vw":274.785008},{"c":274.76,"h":274.8,"l":274.73,"n":25,"o":274.73,"t":"2026-10-09T23:35:00Z","v":838,"vw":274.760403},{"c":274.82,"h":274.85,"l":274.8,"n":22,"o":274.8046,"t":"2026-10-09T23:40:00Z","v":1702,"vw":274.807254},{"c":274.7494,"h":274.85,"l":274.72,"n":27,"o":274.85,"t":"2026-10-09T23:45:00Z","v":1340,"vw":274.773598},{"c":274.7177,"h":274.75,"l":274.71,"n":111,"o":274.72,"t":"2026-10-09T23:50:00Z","v":10015,"vw":274.716716},{"c":274.71,"h":274.8368,"l":274.71,"n":77,"o":274.7174,"t":"2026-10-09T23:55:00Z","v":3012,"vw":274.722724},{"c":273.39,"h":276.5,"l":272.62,"n":3447,"o":273.5172,"t":"2026-10-12T08:00:00Z","v":65354,"vw":274.6646},{"c":273,"h":273,"l":273,"n":82,"o":273,"t":"2026-10-12T08:05:00Z","v":1323,"vw":273},{"c":272.8,"h":273.09,"l":272.8,"n":86,"o":272.99,"t":"2026-10-12T08:10:00Z","v":1737,"vw":273.033213},{"c":271.67,"h":272.2,"l":271.5,"n":178,"o":272.2,"t":"2026-10-12T08:15:00Z","v":6527,"vw":271.903322},{"c":271.48,"h":271.55,"l":271.1,"n":139,"o":271.48,"t":"2026-10-12T08:20:00Z","v":4223,"vw":271.429236},{"c":271.5,"h":271.62,"l":271.42,"n":161,"o":271.5,"t":"2026-10-12T08:25:00Z","v":3505,"vw":271.506603},{"c":270.65,"h":271.5,"l":270.65,"n":158,"o":271.5,"t":"2026-10-12T08:30:00Z","v":4225,"vw":271.161267},{"c":270.3,"h":270.99,"l":270.2429,"n":106,"o":270.99,"t":"2026-10-12T08:35:00Z","v":2220,"vw":270.447557},{"c":270.51,"h":270.85,"l":270,"n":401,"o":270.24,"t":"2026-10-12T08:40:00Z","v":11696,"vw":270.249806},{"c":270.54,"h":270.5535,"l":270.25,"n":89,"o":270.51,"t":"2026-10-12T08:45:00Z","v":3620,"vw":270.468546},{"c":270,"h":270.35,"l":269.93,"n":266,"o":270.35,"t":"2026-10-12T08:50:00Z","v":6864,"vw":270.110987},{"c":269.94,"h":269.99,"l":269.8,"n":178,"o":269.99,"t":"2026-10-12T08:55:00Z","v":3810,"vw":269.890939},{"c":270.2,"h":270.5,"l":269.71,"n":166,"o":269.89,"t":"2026-10-12T09:00:00Z","v":9912,"vw":270.065649},{"c":270.29,"h":270.43,"l":270.29,"n":61,"o":270.4,"t":"2026-10-12T09:05:00Z","v":1621,"vw":270.392296},{"c":270.2,"h":270.69,"l":270.09,"n":52,"o":270.69,"t":"2026-10-12T09:10:00Z","v":1085,"vw":270.308},{"c":270.63,"h":270.63,"l":270.19,"n":68,"o":270.19,"t":"2026-10-12T09:15:00Z","v":2530,"vw":270.427754},{"c":270.54,"h":271.02,"l":270.54,"n":93,"o":270.62,"t":"2026-10-12T09:20:00Z","v":2398,"vw":270.925714},{"c":270.87,"h":270.87,"l":270.68,"n":22,"o":270.68,"t":"2026-10-12T09:25:00Z","v":911,"vw":270.831149},{"c":270.33,"h":270.5,"l":270.33,"n":28,"o":270.5,"t":"2026-10-12T09:30:00Z","v":2587,"vw":270.428817},{"c":270.51,"h":270.97,"l":270.51,"n":78,"o":270.69,"t":"2026-10-12T09:35:00Z","v":1462,"vw":270.778873},{"c":270.49,"h":270.6,"l":270.37,"n":47,"o":270.5803,"t":"2026-10-12T09:40:00Z","v":1120,"vw":270.511924},{"c":270.78,"h":270.78,"l":270.6,"n":15,"o":270.6,"t":"2026-10-12T09:45:00Z","v":637,"vw":270.716842},{"c":270.59,"h":270.6,"l":270.52,"n":44,"o":270.59,"t":"2026-10-12T09:50:00Z","v":1640,"vw":270.567053},{"c":270.69,"h":270.69,"l":270.3,"n":77,"o":270.3,"t":"2026-10-12T09:55:00Z","v":2968,"vw":270.401632},{"c":270.75,"h":270.8,"l":270.75,"n":14,"o":270.8,"t":"2026-10-12T10:00:00Z","v":338,"vw":270.767427},{"c":270.3,"h":270.3,"l":270.3,"n":42,"o":270.3,"t":"2026-10-12T10:10:00Z","v":792,"vw":270.3},{"c":270.08,"h":270.31,"l":270.08,"n":22,"o":270.31,"t":"2026-10-12T10:15:00Z","v":766,"vw":270.139266},{"c":270.76,"h":270.76,"l":270.1,"n":59,"o":270.1032,"t":"2026-10-12T10:20:00Z","v":1028,"vw":270.27965},{"c":270.0003,"h":270.33,"l":270.0003,"n":148,"o":270.33,"t":"2026-10-12T10:25:00Z","v":3690,"vw":270.127551},{"c":270.09,"h":270.09,"l":269.63,"n":210,"o":270.06,"t":"2026-10-12T10:30:00Z","v":3713,"vw":269.938926},{"c":270.71,"h":270.76,"l":270.63,"n":49,"o":270.63,"t":"2026-10-12T10:40:00Z","v":1726,"vw":270.729041},{"c":270.8,"h":271.2,"l":270.8,"n":77,"o":270.82,"t":"2026-10-12T10:45:00Z","v":2739,"vw":270.902015},{"c":270.9748,"h":270.9748,"l":270.65,"n":51,"o":270.65,"t":"2026-10-12T10:55:00Z","v":1146,"vw":270.85288},{"c":269.82,"h":270.94,"l":269.7,"n":359,"o":270.49,"t":"2026-10-12T11:00:00Z","v":13806,"vw":270.03601},{"c":269.61,"h":270.2339,"l":269.23,"n":383,"o":270,"t":"2026-10-12T11:05:00Z","v":8471,"vw":269.722139},{"c":269.7,"h":269.9164,"l":269.5,"n":167,"o":269.75,"t":"2026-10-12T11:10:00Z","v":7952,"vw":269.704299},{"c":270,"h":270.4,"l":269.88,"n":159,"o":269.88,"t":"2026-10-12T11:15:00Z","v":3850,"vw":270.146658},{"c":270.2,"h":270.46,"l":270,"n":82,"o":270.2634,"t":"2026-10-12T11:20:00Z","v":2461,"vw":270.155941},{"c":270.2797,"h":270.4,"l":270.2797,"n":34,"o":270.38,"t":"2026-10-12T11:25:00Z","v":908,"vw":270.358989},{"c":270.39,"h":270.3999,"l":270,"n":132,"o":270.02,"t":"2026-10-12T11:30:00Z","v":3346,"vw":270.14701},{"c":270.22,"h":271.04,"l":270.21,"n":83,"o":270.43,"t":"2026-10-12T11:35:00Z","v":9622,"vw":270.499259},{"c":270.3,"h":270.53,"l":270.16,"n":126,"o":270.3,"t":"2026-10-12T11:40:00Z","v":8095,"vw":270.233015},{"c":271.09,"h":271.09,"l":270.5,"n":181,"o":270.51,"t":"2026-10-12T11:45:00Z","v":9264,"vw":270.6093},{"c":270.9,"h":271.05,"l":270.85,"n":104,"o":271,"t":"2026-10-12T11:50:00Z","v":2520,"vw":270.951595},{"c":270.93,"h":271.16,"l":270.9141,"n":118,"o":270.97,"t":"2026-10-12T11:55:00Z","v":3230,"vw":271.052296},{"c":270.59,"h":271.08,"l":270.59,"n":156,"o":270.97,"t":"2026-10-12T12:00:00Z","v":9693,"vw":270.77745},{"c":271.24,"h":271.24,"l":270.52,"n":108,"o":270.6,"t":"2026-10-12T12:05:00Z","v":8522,"vw":271.090372},{"c":272,"h":272.04,"l":271.25,"n":191,"o":271.25,"t":"2026-10-12T12:10:00Z","v":8649,"vw":271.681146},{"c":271.98,"h":272.01,"l":271.78,"n":145,"o":271.84,"t":"2026-10-12T12:15:00Z","v":5430,"vw":271.931594},{"c":271.8,"h":272,"l":271.7,"n":117,"o":271.9,"t":"2026-10-12T12:20:00Z","v":6654,"vw":271.84581},{"c":271.5,"h":272,"l":271.5,"n":192,"o":271.87,"t":"2026-10-12T12:25:00Z","v":12897,"vw":271.676608},{"c":271.32,"h":271.5,"l":271.2,"n":134,"o":271.46,"t":"2026-10-12T12:30:00Z","v":4991,"vw":271.350653},{"c":271.06,"h":271.51,"l":270.84,"n":207,"o":271.51,"t":"2026-10-12T12:35:00Z","v":35956,"vw":271.023462},{"c":271,"h":271.38,"l":270.6534,"n":139,"o":271.3,"t":"2026-10-12T12:40:00Z","v":6498,"vw":271.164648},{"c":271.0928,"h":271.26,"l":270.65,"n":131,"o":271.06,"t":"2026-10-12T12:45:00Z","v":7499,"vw":270.924861},{"c":271.45,"h":271.45,"l":271.1885,"n":122,"o":271.1994,"t":"2026-10-12T12:50:00Z","v":83470,"vw":271.271472},{"c":271.25,"h":271.25,"l":270.83,"n":96,"o":271.23,"t":"2026-10-12T12:55:00Z","v":2545,"vw":271.07334},{"c":275.51,"h":276,"l":271.24,"n":2041,"o":271.24,"t":"2026-10-12T13:00:00Z","v":85868,"vw":273.826319},{"c":277.41,"h":277.79,"l":275.56,"n":1708,"o":275.56,"t":"2026-10-12T13:05:00Z","v":93224,"vw":276.512827},{"c":276.8986,"h":278,"l":276,"n":1443,"o":277.35,"t":"2026-10-12T13:10:00Z","v":82734,"vw":276.750767},{"c":275.95,"h":276.688,"l":275.62,"n":810,"o":276.4,"t":"2026-10-12T13:15:00Z","v":50932,"vw":276.129646},{"c":274.5,"h":276,"l":274.3056,"n":636,"o":275.97,"t":"2026-10-12T13:20:00Z","v":31629,"vw":274.836516},{"c":274.69,"h":275.52,"l":274.2,"n":624,"o":274.64,"t":"2026-10-12T13:25:00Z","v":17716,"vw":274.570483},{"c":271.72,"h":275.7815,"l":269.38,"n":12392,"o":274.5,"t":"2026-10-12T13:30:00Z","v":766062,"vw":272.92345},{"c":277.63,"h":278,"l":271.43,"n":10675,"o":271.7175,"t":"2026-10-12T13:35:00Z","v":653922,"vw":274.860828},{"c":272.5887,"h":278.0137,"l":270.2,"n":8492,"o":277.83,"t":"2026-10-12T13:40:00Z","v":554894,"vw":273.588062},{"c":270,"h":274,"l":268.88,"n":9077,"o":272.7,"t":"2026-10-12T13:45:00Z","v":597638,"vw":270.791313},{"c":271.5,"h":272,"l":269.57,"n":4919,"o":270.195,"t":"2026-10-12T13:50:00Z","v":293389,"vw":270.895797},{"c":272.52,"h":273.86,"l":271.2201,"n":4181,"o":271.41,"t":"2026-10-12T13:55:00Z","v":267338,"vw":272.873744},{"c":270.5,"h":273.2,"l":270.46,"n":3902,"o":272.37,"t":"2026-10-12T14:00:00Z","v":242314,"vw":272.005014},{"c":268.45,"h":270.7405,"l":268.2001,"n":6562,"o":270.431,"t":"2026-10-12T14:05:00Z","v":406743,"vw":269.309812},{"c":269,"h":270.65,"l":268.12,"n":7284,"o":268.34,"t":"2026-10-12T14:10:00Z","v":482683,"vw":269.135307},{"c":267.6,"h":269.53,"l":267.35,"n":8854,"o":268.91,"t":"2026-10-12T14:15:00Z","v":585597,"vw":268.448905},{"c":264.5518,"h":267.871,"l":264.3,"n":12640,"o":267.575,"t":"2026-10-12T14:20:00Z","v":673812,"vw":265.443853},{"c":262.74,"h":265,"l":262.04,"n":11697,"o":264.565,"t":"2026-10-12T14:25:00Z","v":722638,"vw":263.200404},{"c":262.0121,"h":263.03,"l":260.8,"n":11105,"o":262.75,"t":"2026-10-12T14:30:00Z","v":673572,"vw":261.751613},{"c":262.81,"h":263.35,"l":261.82,"n":5285,"o":262.08,"t":"2026-10-12T14:35:00Z","v":296891,"vw":262.498997},{"c":263.805,"h":264.3199,"l":262.22,"n":4828,"o":262.9627,"t":"2026-10-12T14:40:00Z","v":287068,"vw":263.353385},{"c":262.95,"h":263.96,"l":262.91,"n":4289,"o":263.82,"t":"2026-10-12T14:45:00Z","v":234552,"vw":263.372667},{"c":264.7,"h":264.8,"l":262.6,"n":4020,"o":263.02,"t":"2026-10-12T14:50:00Z","v":230417,"vw":263.725632},{"c":264.01,"h":264.8,"l":263.58,"n":3563,"o":264.7,"t":"2026-10-12T14:55:00Z","v":196767,"vw":264.163539},{"c":263.5,"h":264.4,"l":263.18,"n":3505,"o":264.04,"t":"2026-10-12T15:00:00Z","v":184437,"vw":263.709465},{"c":264.03,"h":264.61,"l":263.5,"n":4453,"o":263.7,"t":"2026-10-12T15:05:00Z","v":256250,"vw":263.997716},{"c":263.425,"h":264.14,"l":263,"n":3036,"o":264.03,"t":"2026-10-12T15:10:00Z","v":138194,"vw":263.556932},{"c":263.98,"h":265.1386,"l":263.33,"n":3416,"o":263.49,"t":"2026-10-12T15:15:00Z","v":196458,"vw":264.088344},{"c":263.48,"h":264.1398,"l":263.2,"n":2658,"o":263.95,"t":"2026-10-12T15:20:00Z","v":123018,"vw":263.631513},{"c":263.38,"h":263.7,"l":262.75,"n":2761,"o":263.65,"t":"2026-10-12T15:25:00Z","v":145018,"vw":263.231149},{"c":264.56,"h":264.56,"l":262.8,"n":3073,"o":263.28,"t":"2026-10-12T15:30:00Z","v":174260,"vw":263.672522},{"c":265.17,"h":265.4,"l":264.21,"n":3053,"o":264.62,"t":"2026-10-12T15:35:00Z","v":153883,"vw":264.771309},{"c":265.68,"h":265.81,"l":265.1,"n":2439,"o":265.215,"t":"2026-10-12T15:40:00Z","v":128461,"vw":265.422167},{"c":266.05,"h":266.7343,"l":265.5,"n":2908,"o":265.65,"t":"2026-10-12T15:45:00Z","v":150204,"vw":266.234363},{"c":266.325,"h":266.6074,"l":266.0401,"n":1904,"o":266.08,"t":"2026-10-12T15:50:00Z","v":80940,"vw":266.359716},{"c":266.7087,"h":266.8499,"l":266.2501,"n":1944,"o":266.361,"t":"2026-10-12T15:55:00Z","v":98425,"vw":266.547865},{"c":266.95,"h":267.1179,"l":266.11,"n":2355,"o":266.64,"t":"2026-10-12T16:00:00Z","v":128965,"vw":266.654758},{"c":267.0001,"h":267.684,"l":266.87,"n":2251,"o":266.925,"t":"2026-10-12T16:05:00Z","v":106437,"vw":267.254495},{"c":267.15,"h":267.49,"l":266.52,"n":2030,"o":267.08,"t":"2026-10-12T16:10:00Z","v":100761,"vw":267.03412},{"c":267.475,"h":267.59,"l":266.91,"n":1677,"o":267,"t":"2026-10-12T16:15:00Z","v":83971,"vw":267.251482},{"c":266.93,"h":268.0999,"l":266.87,"n":2378,"o":267.475,"t":"2026-10-12T16:20:00Z","v":142942,"vw":267.695932},{"c":266.909,"h":267.26,"l":266.6,"n":1434,"o":266.93,"t":"2026-10-12T16:25:00Z","v":67222,"vw":266.977218},{"c":266.84,"h":267.4484,"l":266.7,"n":1552,"o":266.845,"t":"2026-10-12T16:30:00Z","v":77362,"vw":267.135097},{"c":267.62,"h":267.68,"l":266.83,"n":1372,"o":267,"t":"2026-10-12T16:35:00Z","v":57662,"vw":267.327242},{"c":267.63,"h":267.8,"l":266.89,"n":1870,"o":267.54,"t":"2026-10-12T16:40:00Z","v":99401,"vw":267.393071},{"c":266.905,"h":267.59,"l":266.8,"n":1557,"o":267.53,"t":"2026-10-12T16:45:00Z","v":68593,"vw":267.105215},{"c":266.39,"h":267.01,"l":266.08,"n":2145,"o":266.92,"t":"2026-10-12T16:50:00Z","v":135492,"vw":266.525795},{"c":266.42,"h":266.9,"l":266.0701,"n":1375,"o":266.66,"t":"2026-10-12T16:55:00Z","v":69132,"vw":266.523546},{"c":266.99,"h":267.3499,"l":266.36,"n":1409,"o":266.395,"t":"2026-10-12T17:00:00Z","v":61986,"vw":266.854833},{"c":267.12,"h":267.5,"l":266.929,"n":1564,"o":267.015,"t":"2026-10-12T17:05:00Z","v":72214,"vw":267.216124},{"c":267.285,"h":267.74,"l":267.185,"n":1288,"o":267.185,"t":"2026-10-12T17:10:00Z","v":54773,"vw":267.453645},{"c":267.14,"h":267.37,"l":266.9401,"n":1301,"o":267.19,"t":"2026-10-12T17:15:00Z","v":57283,"vw":267.145159},{"c":266.5354,"h":267.2,"l":266.4,"n":1763,"o":267.02,"t":"2026-10-12T17:20:00Z","v":113111,"vw":266.759885},{"c":266.12,"h":266.95,"l":266.0102,"n":1639,"o":266.5,"t":"2026-10-12T17:25:00Z","v":96143,"vw":266.43946},{"c":266.195,"h":266.5,"l":266.0101,"n":1091,"o":266.23,"t":"2026-10-12T17:30:00Z","v":53888,"vw":266.23287},{"c":266.55,"h":266.56,"l":265.8303,"n":1635,"o":266.23,"t":"2026-10-12T17:35:00Z","v":70094,"vw":266.171044},{"c":266.33,"h":266.61,"l":266.12,"n":1107,"o":266.5525,"t":"2026-10-12T17:40:00Z","v":66134,"vw":266.38779},{"c":266.42,"h":266.67,"l":266.1201,"n":1057,"o":266.33,"t":"2026-10-12T17:45:00Z","v":38344,"vw":266.410565},{"c":266.595,"h":266.8166,"l":266.18,"n":1146,"o":266.35,"t":"2026-10-12T17:50:00Z","v":54623,"vw":266.50783},{"c":266.355,"h":266.7,"l":266.22,"n":1412,"o":266.595,"t":"2026-10-12T17:55:00Z","v":43551,"vw":266.429765},{"c":266.74,"h":266.95,"l":266.17,"n":1294,"o":266.44,"t":"2026-10-12T18:00:00Z","v":75383,"vw":266.519274},{"c":267.12,"h":267.39,"l":266.48,"n":1597,"o":266.75,"t":"2026-10-12T18:05:00Z","v":85793,"vw":267.001634},{"c":267.205,"h":267.33,"l":266.89,"n":1339,"o":267,"t":"2026-10-12T18:10:00Z","v":54601,"vw":267.14605},{"c":266.705,"h":267.29,"l":266.6,"n":1373,"o":267.205,"t":"2026-10-12T18:15:00Z","v":49237,"vw":266.890783},{"c":266.985,"h":267.147,"l":266.56,"n":1203,"o":266.675,"t":"2026-10-12T18:20:00Z","v":47879,"vw":266.909841},{"c":267.28,"h":267.45,"l":266.78,"n":1519,"o":266.995,"t":"2026-10-12T18:25:00Z","v":105992,"vw":267.222868},{"c":267.8,"h":267.89,"l":267.15,"n":1684,"o":267.32,"t":"2026-10-12T18:30:00Z","v":86388,"vw":267.575914},{"c":267.8,"h":268.12,"l":267.5,"n":1867,"o":267.8494,"t":"2026-10-12T18:35:00Z","v":90582,"vw":267.855614},{"c":268.08,"h":268.2,"l":267.725,"n":1632,"o":267.725,"t":"2026-10-12T18:40:00Z","v":78533,"vw":268.013577},{"c":267.105,"h":268.075,"l":267,"n":1524,"o":268.05,"t":"2026-10-12T18:45:00Z","v":64451,"vw":267.566696},{"c":266.43,"h":267.23,"l":266.4,"n":1773,"o":267.08,"t":"2026-10-12T18:50:00Z","v":98792,"vw":266.732852},{"c":266.1,"h":266.55,"l":266.05,"n":1708,"o":266.47,"t":"2026-10-12T18:55:00Z","v":80517,"vw":266.302454},{"c":267.035,"h":267.095,"l":266.09,"n":1842,"o":266.1,"t":"2026-10-12T19:00:00Z","v":97697,"vw":266.752539},{"c":266.395,"h":267.16,"l":266.32,"n":1974,"o":267.05,"t":"2026-10-12T19:05:00Z","v":100426,"vw":266.739401},{"c":266.7001,"h":266.95,"l":266.33,"n":2037,"o":266.41,"t":"2026-10-12T19:10:00Z","v":80065,"vw":266.736538},{"c":266.42,"h":266.72,"l":266.13,"n":1939,"o":266.71,"t":"2026-10-12T19:15:00Z","v":92401,"vw":266.448322},{"c":266.65,"h":266.74,"l":266.2834,"n":2049,"o":266.445,"t":"2026-10-12T19:20:00Z","v":80882,"vw":266.563057},{"c":267.3,"h":267.36,"l":266.51,"n":2162,"o":266.68,"t":"2026-10-12T19:25:00Z","v":94262,"vw":266.931342},{"c":267.91,"h":267.99,"l":267.0652,"n":2998,"o":267.3,"t":"2026-10-12T19:30:00Z","v":121487,"vw":267.483105},{"c":267.82,"h":268.38,"l":267.81,"n":3240,"o":268,"t":"2026-10-12T19:35:00Z","v":168710,"vw":268.097404},{"c":267,"h":267.91,"l":266.7813,"n":2655,"o":267.76,"t":"2026-10-12T19:40:00Z","v":116144,"vw":267.346087},{"c":266.71,"h":267.04,"l":266.54,"n":3473,"o":267.01,"t":"2026-10-12T19:45:00Z","v":173929,"vw":266.754094},{"c":266.21,"h":267.2999,"l":265.58,"n":7758,"o":266.86,"t":"2026-10-12T19:50:00Z","v":381618,"vw":266.616303},{"c":265.91,"h":266.37,"l":265.75,"n":11636,"o":266.1525,"t":"2026-10-12T19:55:00Z","v":635448,"vw":266.046578},{"c":265.75,"h":266.19,"l":265.495,"n":370,"o":265.86,"t":"2026-10-12T20:00:00Z","v":2740491,"vw":265.859934},{"c":265.14,"h":265.55,"l":265.0682,"n":151,"o":265.55,"t":"2026-10-12T20:05:00Z","v":23340,"vw":265.26845},{"c":265.25,"h":265.7369,"l":265.11,"n":101,"o":265.11,"t":"2026-10-12T20:10:00Z","v":21694,"vw":265.407165},{"c":265.14,"h":265.44,"l":265,"n":108,"o":265.25,"t":"2026-10-12T20:15:00Z","v":4074,"vw":265.159012},{"c":265.28,"h":265.45,"l":265.15,"n":69,"o":265.37,"t":"2026-10-12T20:20:00Z","v":1990,"vw":265.277408},{"c":265.3,"h":265.3,"l":265.15,"n":72,"o":265.2,"t":"2026-10-12T20:25:00Z","v":3895,"vw":265.227484},{"c":265.0003,"h":265.28,"l":265.0003,"n":83,"o":265.28,"t":"2026-10-12T20:30:00Z","v":2499,"vw":265.10415},{"c":265.25,"h":265.25,"l":265,"n":32,"o":265.07,"t":"2026-10-12T20:35:00Z","v":787,"vw":265.086804},{"c":265.3,"h":265.3,"l":265.15,"n":28,"o":265.15,"t":"2026-10-12T20:40:00Z","v":513,"vw":265.231948},{"c":265.21,"h":265.3,"l":265.15,"n":112,"o":265.15,"t":"2026-10-12T20:45:00Z","v":2346,"vw":265.252593},{"c":265.31,"h":265.31,"l":265.2155,"n":36,"o":265.2155,"t":"2026-10-12T20:50:00Z","v":722,"vw":265.278895},{"c":265.3445,"h":265.84,"l":265.33,"n":63,"o":265.33,"t":"2026-10-12T20:55:00Z","v":341940,"vw":265.568107},{"c":265.34,"h":265.34,"l":265.283,"n":28,"o":265.283,"t":"2026-10-12T21:00:00Z","v":6541,"vw":265.284185},{"c":265.5,"h":266,"l":265.2712,"n":112,"o":265.3,"t":"2026-10-12T21:05:00Z","v":4549,"vw":265.516646},{"c":265.5,"h":265.5,"l":265.2862,"n":28,"o":265.2862,"t":"2026-10-12T21:10:00Z","v":1719,"vw":265.364611},{"c":264.8,"h":265.27,"l":264.75,"n":296,"o":265.27,"t":"2026-10-12T21:15:00Z","v":5719,"vw":265.057772},{"c":264.77,"h":264.97,"l":264.6,"n":120,"o":264.97,"t":"2026-10-12T21:20:00Z","v":2695,"vw":264.671075},{"c":264.703,"h":264.86,"l":264.6801,"n":30,"o":264.86,"t":"2026-10-12T21:25:00Z","v":33453,"vw":264.72388},{"c":264.9496,"h":264.9618,"l":264.8,"n":33,"o":264.9618,"t":"2026-10-12T21:30:00Z","v":864,"vw":264.886241},{"c":264.67,"h":264.9999,"l":264.67,"n":91,"o":264.71,"t":"2026-10-12T21:35:00Z","v":2613,"vw":264.90143},{"c":264.5,"h":264.7734,"l":264.43,"n":121,"o":264.55,"t":"2026-10-12T21:40:00Z","v":3052,"vw":264.545822},{"c":264.47,"h":264.47,"l":264.29,"n":32,"o":264.3,"t":"2026-10-12T21:45:00Z","v":1615,"vw":264.325848},{"c":263.81,"h":264.31,"l":263.81,"n":232,"o":264.2852,"t":"2026-10-12T21:50:00Z","v":4755,"vw":264.114745},{"c":264,"h":264.01,"l":263.6592,"n":55,"o":263.7,"t":"2026-10-12T21:55:00Z","v":3708,"vw":263.91917},{"c":264.1507,"h":264.4,"l":264.1507,"n":136,"o":264.4,"t":"2026-10-12T22:00:00Z","v":896,"vw":264.328771},{"c":264.6,"h":264.6,"l":264.5,"n":29,"o":264.5,"t":"2026-10-12T22:05:00Z","v":944,"vw":264.528571},{"c":264.2352,"h":264.39,"l":264.2352,"n":37,"o":264.39,"t":"2026-10-12T22:10:00Z","v":584,"vw":264.301072},{"c":264.7,"h":264.7,"l":264.5,"n":39,"o":264.5,"t":"2026-10-12T22:15:00Z","v":1252,"vw":264.614014},{"c":264.68,"h":264.68,"l":264.1539,"n":42,"o":264.5,"t":"2026-10-12T22:20:00Z","v":1761,"vw":264.421623},{"c":264.36,"h":264.36,"l":264.28,"n":64,"o":264.289,"t":"2026-10-12T22:25:00Z","v":4014,"vw":264.291608},{"c":264.1,"h":264.16,"l":264.1,"n":60,"o":264.16,"t":"2026-10-12T22:30:00Z","v":1523,"vw":264.106667},{"c":264.0541,"h":264.0541,"l":264.0541,"n":23,"o":264.0541,"t":"2026-10-12T22:35:00Z","v":492,"vw":264.0541},{"c":264.27,"h":264.39,"l":264,"n":134,"o":264.39,"t":"2026-10-12T22:40:00Z","v":5381,"vw":264.067331},{"c":264.1,"h":264.1,"l":264.02,"n":46,"o":264.02,"t":"2026-10-12T22:45:00Z","v":877,"vw":264.040101},{"c":263.84,"h":264.3,"l":263.84,"n":109,"o":264,"t":"2026-10-12T22:50:00Z","v":4397,"vw":264.153521},{"c":263.8,"h":264,"l":263.4076,"n":94,"o":263.99,"t":"2026-10-12T22:55:00Z","v":4667,"vw":263.581118},{"c":263.0147,"h":264.22,"l":263,"n":197,"o":263.5395,"t":"2026-10-12T23:00:00Z","v":9388,"vw":263.27777},{"c":262.9192,"h":263.05,"l":262.5,"n":259,"o":263.0227,"t":"2026-10-12T23:05:00Z","v":7131,"vw":262.808794},{"c":262.9,"h":263,"l":262.75,"n":79,"o":262.77,"t":"2026-10-12T23:10:00Z","v":2412,"vw":262.847877},{"c":262.5001,"h":263.17,"l":262.48,"n":179,"o":263,"t":"2026-10-12T23:15:00Z","v":8720,"vw":262.546097},{"c":262.5419,"h":262.9846,"l":262.5,"n":70,"o":262.5414,"t":"2026-10-12T23:20:00Z","v":2982,"vw":262.795604},{"c":263,"h":263,"l":263,"n":22,"o":263,"t":"2026-10-12T23:25:00Z","v":473,"vw":263},{"c":262.07,"h":262.6886,"l":262.07,"n":153,"o":262.51,"t":"2026-10-12T23:30:00Z","v":5059,"vw":262.300303},{"c":262.1,"h":262.78,"l":261.88,"n":306,"o":262.06,"t":"2026-10-12T23:35:00Z","v":14963,"vw":262.049063},{"c":262.01,"h":262.2147,"l":262,"n":102,"o":262.05,"t":"2026-10-12T23:40:00Z","v":6289,"vw":262.111482},{"c":261.99,"h":262,"l":261.61,"n":109,"o":262,"t":"2026-10-12T23:45:00Z","v":4990,"vw":261.874885},{"c":261.75,"h":262.2,"l":261.5102,"n":124,"o":261.61,"t":"2026-10-12T23:50:00Z","v":7439,"vw":261.847305},{"c":261.5,"h":261.99,"l":261,"n":181,"o":261.9,"t":"2026-10-12T23:55:00Z","v":7838,"vw":261.530612},{"c":258.49,"h":260.9119,"l":256.41,"n":5705,"o":257.46,"t":"2026-10-13T08:00:00Z","v":141955,"vw":258.884072},{"c":259,"h":259,"l":257.95,"n":404,"o":258.64,"t":"2026-10-13T08:05:00Z","v":6791,"vw":258.721527},{"c":259,"h":259.2,"l":258.76,"n":128,"o":259.2,"t":"2026-10-13T08:10:00Z","v":3826,"vw":259.087246},{"c":258.72,"h":259.21,"l":258.72,"n":172,"o":259.01,"t":"2026-10-13T08:15:00Z","v":14429,"vw":258.993637},{"c":259.6,"h":259.65,"l":259.27,"n":83,"o":259.6,"t":"2026-10-13T08:20:00Z","v":2604,"vw":259.471658},{"c":260.28,"h":260.61,"l":259.71,"n":141,"o":259.71,"t":"2026-10-13T08:25:00Z","v":4265,"vw":260.139077},{"c":260,"h":260.6,"l":260,"n":226,"o":260.49,"t":"2026-10-13T08:30:00Z","v":6109,"vw":260.331478},{"c":260.4663,"h":260.4663,"l":260,"n":33,"o":260,"t":"2026-10-13T08:35:00Z","v":853,"vw":260.263273},{"c":260.75,"h":260.83,"l":260.4,"n":113,"o":260.46,"t":"2026-10-13T08:40:00Z","v":4157,"vw":260.619843},{"c":261.22,"h":261.3697,"l":260.9,"n":186,"o":260.9,"t":"2026-10-13T08:45:00Z","v":5353,"vw":261.08823},{"c":260.58,"h":261,"l":260.4,"n":74,"o":260.59,"t":"2026-10-13T08:50:00Z","v":2576,"vw":260.745914},{"c":260.6,"h":260.6,"l":260.1046,"n":63,"o":260.5,"t":"2026-10-13T08:55:00Z","v":1862,"vw":260.374202},{"c":260.1,"h":260.5,"l":260.1,"n":61,"o":260.5,"t":"2026-10-13T09:00:00Z","v":1246,"vw":260.281818},{"c":261.5,"h":261.5,"l":259.9,"n":257,"o":260.04,"t":"2026-10-13T09:05:00Z","v":18443,"vw":260.048932},{"c":261.1,"h":261.49,"l":261.1,"n":60,"o":261.49,"t":"2026-10-13T09:10:00Z","v":1061,"vw":261.290179},{"c":261.21,"h":261.21,"l":261.21,"n":24,"o":261.21,"t":"2026-10-13T09:15:00Z","v":570,"vw":261.21},{"c":260.92,"h":260.92,"l":260.84,"n":53,"o":260.84,"t":"2026-10-13T09:20:00Z","v":1088,"vw":260.872174},{"c":261.37,"h":261.37,"l":260.8167,"n":188,"o":260.9024,"t":"2026-10-13T09:25:00Z","v":12037,"vw":261.010657},{"c":260.4552,"h":260.81,"l":260.4552,"n":8,"o":260.81,"t":"2026-10-13T09:30:00Z","v":368,"vw":260.602549},{"c":260.38,"h":260.53,"l":260.25,"n":103,"o":260.53,"t":"2026-10-13T09:35:00Z","v":1994,"vw":260.382857},{"c":260,"h":261.0757,"l":260,"n":64,"o":261.0757,"t":"2026-10-13T09:40:00Z","v":1326,"vw":260.675079},{"c":259.76,"h":259.76,"l":259.263,"n":43,"o":259.28,"t":"2026-10-13T09:45:00Z","v":1573,"vw":259.355111},{"c":259.95,"h":260,"l":259.41,"n":66,"o":259.53,"t":"2026-10-13T09:50:00Z","v":1867,"vw":259.742282},{"c":260.71,"h":260.71,"l":260.25,"n":73,"o":260.4,"t":"2026-10-13T09:55:00Z","v":4423,"vw":260.472887},{"c":260.25,"h":260.31,"l":260.01,"n":33,"o":260.01,"t":"2026-10-13T10:00:00Z","v":1089,"vw":260.21},{"c":260.54,"h":260.54,"l":260.54,"n":11,"o":260.54,"t":"2026-10-13T10:05:00Z","v":844,"vw":260.54},{"c":259.48,"h":260,"l":259.48,"n":107,"o":260,"t":"2026-10-13T10:10:00Z","v":2190,"vw":259.927112},{"c":259.5,"h":259.5,"l":259.5,"n":7,"o":259.5,"t":"2026-10-13T10:15:00Z","v":399,"vw":259.5},{"c":259.98,"h":259.98,"l":259.91,"n":22,"o":259.91,"t":"2026-10-13T10:20:00Z","v":765,"vw":259.955},{"c":259.29,"h":259.56,"l":259.28,"n":118,"o":259.56,"t":"2026-10-13T10:25:00Z","v":2663,"vw":259.347766},{"c":259.9343,"h":259.9343,"l":259.18,"n":49,"o":259.18,"t":"2026-10-13T10:30:00Z","v":2652,"vw":259.585776},{"c":259.16,"h":259.16,"l":259.16,"n":13,"o":259.16,"t":"2026-10-13T10:35:00Z","v":770,"vw":259.16},{"c":259.49,"h":259.49,"l":259.16,"n":51,"o":259.16,"t":"2026-10-13T10:40:00Z","v":1124,"vw":259.226},{"c":259,"h":259.37,"l":259,"n":164,"o":259.29,"t":"2026-10-13T10:50:00Z","v":2274,"vw":259.161},{"c":258.805,"h":259.1,"l":258.755,"n":127,"o":259.1,"t":"2026-10-13T10:55:00Z","v":2327,"vw":258.907561},{"c":257.5,"h":259,"l":257.5,"n":839,"o":259,"t":"2026-10-13T11:00:00Z","v":30257,"vw":258.216668},{"c":257.5,"h":257.98,"l":257.35,"n":375,"o":257.47,"t":"2026-10-13T11:05:00Z","v":11070,"vw":257.631723},{"c":257,"h":257.59,"l":257,"n":366,"o":257.59,"t":"2026-10-13T11:10:00Z","v":18841,"vw":257.085977},{"c":256.44,"h":257.02,"l":256.44,"n":498,"o":256.9282,"t":"2026-10-13T11:15:00Z","v":14862,"vw":256.703693},{"c":256.98,"h":257,"l":256.18,"n":347,"o":256.43,"t":"2026-10-13T11:20:00Z","v":19804,"vw":256.625124},{"c":257,"h":257.41,"l":256.7,"n":307,"o":256.75,"t":"2026-10-13T11:25:00Z","v":11115,"vw":256.959006},{"c":256.8116,"h":257.5,"l":256.8,"n":226,"o":256.87,"t":"2026-10-13T11:30:00Z","v":8427,"vw":257.1022},{"c":257.7,"h":257.75,"l":256.8,"n":271,"o":257.2843,"t":"2026-10-13T11:35:00Z","v":9658,"vw":257.193237},{"c":257.3,"h":257.3,"l":256.8666,"n":212,"o":257.23,"t":"2026-10-13T11:40:00Z","v":7175,"vw":257.111802},{"c":257.6,"h":257.9999,"l":257,"n":140,"o":257,"t":"2026-10-13T11:45:00Z","v":11444,"vw":257.655869},{"c":257.82,"h":258,"l":257.5,"n":133,"o":257.5,"t":"2026-10-13T11:50:00Z","v":6159,"vw":257.725387},{"c":257.1,"h":257.79,"l":257.1,"n":197,"o":257.79,"t":"2026-10-13T11:55:00Z","v":5259,"vw":257.393424},{"c":257.1,"h":257.2763,"l":256.7,"n":333,"o":257.06,"t":"2026-10-13T12:00:00Z","v":14739,"vw":256.992934},{"c":257.89,"h":258.05,"l":257.39,"n":352,"o":257.39,"t":"2026-10-13T12:05:00Z","v":22354,"vw":257.588594},{"c":257.5,"h":257.96,"l":257.2852,"n":233,"o":257.9,"t":"2026-10-13T12:10:00Z","v":7369,"vw":257.716524},{"c":256.8561,"h":257.98,"l":256.8561,"n":403,"o":257.75,"t":"2026-10-13T12:15:00Z","v":24508,"vw":257.550585},{"c":257.05,"h":257.3264,"l":256.8325,"n":283,"o":256.8325,"t":"2026-10-13T12:20:00Z","v":13375,"vw":257.117931},{"c":257.4182,"h":257.5,"l":257.15,"n":278,"o":257.3,"t":"2026-10-13T12:25:00Z","v":8573,"vw":257.259043},{"c":256.5,"h":257.4517,"l":256.5,"n":490,"o":257.2597,"t":"2026-10-13T12:30:00Z","v":20786,"vw":256.827914},{"c":256.681,"h":257.15,"l":256.48,"n":309,"o":256.952,"t":"2026-10-13T12:35:00Z","v":10551,"vw":256.798177},{"c":257.35,"h":257.51,"l":256.51,"n":314,"o":256.6975,"t":"2026-10-13T12:40:00Z","v":14220,"vw":257.278861},{"c":256.59,"h":257.03,"l":255.6,"n":1072,"o":257.03,"t":"2026-10-13T12:45:00Z","v":40459,"vw":256.157402},{"c":256.4713,"h":256.75,"l":255.6735,"n":287,"o":256.26,"t":"2026-10-13T12:50:00Z","v":10043,"vw":256.279999},{"c":256.0305,"h":256.5473,"l":256.01,"n":173,"o":256.49,"t":"2026-10-13T12:55:00Z","v":9606,"vw":256.242505},{"c":256,"h":256.4,"l":256,"n":440,"o":256.17,"t":"2026-10-13T13:00:00Z","v":12104,"vw":256.153213},{"c":256.7246,"h":256.8493,"l":255.983,"n":346,"o":256.0432,"t":"2026-10-13T13:05:00Z","v":10448,"vw":256.463291},{"c":256.9535,"h":256.9535,"l":256.5981,"n":149,"o":256.73,"t":"2026-10-13T13:10:00Z","v":4107,"vw":256.664637},{"c":256.34,"h":256.9543,"l":256.0754,"n":230,"o":256.9543,"t":"2026-10-13T13:15:00Z","v":10286,"vw":256.505679},{"c":256.3775,"h":256.85,"l":256.2255,"n":343,"o":256.4652,"t":"2026-10-13T13:20:00Z","v":17004,"vw":256.625933},{"c":253.63,"h":256.14,"l":253.54,"n":2138,"o":256.1,"t":"2026-10-13T13:25:00Z","v":53609,"vw":254.404037},{"c":251.68,"h":255.69,"l":248.45,"n":31540,"o":253.53,"t":"2026-10-13T13:30:00Z","v":1885145,"vw":252.40474},{"c":257.0332,"h":257.12,"l":250.74,"n":11770,"o":251.8192,"t":"2026-10-13T13:35:00Z","v":597954,"vw":254.152489},{"c":259.54,"h":259.8129,"l":256.5,"n":11348,"o":257.16,"t":"2026-10-13T13:40:00Z","v":694456,"vw":258.567248},{"c":260.2151,"h":260.7799,"l":258.96,"n":7610,"o":259.4,"t":"2026-10-13T13:45:00Z","v":394839,"vw":259.906307},{"c":262.17,"h":262.2799,"l":258.39,"n":7641,"o":260.21,"t":"2026-10-13T13:50:00Z","v":417946,"vw":260.25356},{"c":260.61,"h":262.12,"l":259.7517,"n":5527,"o":262.1,"t":"2026-10-13T13:55:00Z","v":299337,"vw":260.930501},{"c":260.48,"h":261.65,"l":259.8301,"n":5700,"o":260.72,"t":"2026-10-13T14:00:00Z","v":316166,"vw":260.799628},{"c":261.97,"h":262.02,"l":260.01,"n":4610,"o":260.6499,"t":"2026-10-13T14:05:00Z","v":232783,"vw":261.177932},{"c":262.215,"h":262.65,"l":261.2571,"n":4642,"o":261.93,"t":"2026-10-13T14:10:00Z","v":241987,"vw":262.114292},{"c":260.64,"h":263.079,"l":260.4,"n":5574,"o":262.235,"t":"2026-10-13T14:15:00Z","v":259800,"vw":261.918342},{"c":261.4,"h":261.57,"l":260.28,"n":4742,"o":260.71,"t":"2026-10-13T14:20:00Z","v":183164,"vw":260.936582},{"c":260.2,"h":261.3899,"l":259.34,"n":4908,"o":261.345,"t":"2026-10-13T14:25:00Z","v":224596,"vw":260.156464},{"c":261.105,"h":261.58,"l":259.69,"n":4366,"o":260.2,"t":"2026-10-13T14:30:00Z","v":205324,"vw":260.471117},{"c":261.2,"h":261.8557,"l":260.67,"n":3749,"o":261.0324,"t":"2026-10-13T14:35:00Z","v":170684,"vw":261.257397},{"c":261.31,"h":262,"l":260.8001,"n":3438,"o":261.2,"t":"2026-10-13T14:40:00Z","v":135459,"vw":261.410106},{"c":261.0499,"h":261.2996,"l":260.68,"n":2617,"o":261.295,"t":"2026-10-13T14:45:00Z","v":122880,"vw":260.967888},{"c":259.53,"h":261.14,"l":259.45,"n":3319,"o":260.84,"t":"2026-10-13T14:50:00Z","v":148058,"vw":260.122291},{"c":259.9175,"h":260.6175,"l":258.91,"n":4573,"o":259.61,"t":"2026-10-13T14:55:00Z","v":228613,"vw":259.451517},{"c":259.875,"h":260.638,"l":259.75,"n":2560,"o":260.03,"t":"2026-10-13T15:00:00Z","v":130650,"vw":260.244476},{"c":260.06,"h":260.34,"l":259.64,"n":2525,"o":259.75,"t":"2026-10-13T15:05:00Z","v":84640,"vw":260.008693},{"c":260.435,"h":260.52,"l":259.795,"n":2718,"o":259.9,"t":"2026-10-13T15:10:00Z","v":101573,"vw":260.144028},{"c":259.8,"h":260.56,"l":259.71,"n":2414,"o":260.33,"t":"2026-10-13T15:15:00Z","v":79546,"vw":260.191584},{"c":259.505,"h":260.09,"l":259.3,"n":2622,"o":259.79,"t":"2026-10-13T15:20:00Z","v":88292,"vw":259.648079},{"c":259.16,"h":259.6,"l":258.9701,"n":3211,"o":259.45,"t":"2026-10-13T15:25:00Z","v":128390,"vw":259.241897},{"c":259.26,"h":259.6997,"l":259.06,"n":2864,"o":259.27,"t":"2026-10-13T15:30:00Z","v":85504,"vw":259.321063},{"c":259.77,"h":259.89,"l":258.75,"n":3391,"o":259.345,"t":"2026-10-13T15:35:00Z","v":99014,"vw":259.301296},{"c":260.1375,"h":260.35,"l":259.6,"n":3079,"o":259.75,"t":"2026-10-13T15:40:00Z","v":157091,"vw":259.986996},{"c":260.9,"h":260.99,"l":259.71,"n":2255,"o":260.21,"t":"2026-10-13T15:45:00Z","v":107697,"vw":260.374972},{"c":262.27,"h":262.4316,"l":260.62,"n":3281,"o":260.855,"t":"2026-10-13T15:50:00Z","v":192791,"vw":261.441085},{"c":263.61,"h":263.8799,"l":262.33,"n":4576,"o":262.38,"t":"2026-10-13T15:55:00Z","v":265723,"vw":263.307235},{"c":264.685,"h":265.3,"l":263.57,"n":5101,"o":263.75,"t":"2026-10-13T16:00:00Z","v":281963,"vw":264.651235},{"c":265.09,"h":265.52,"l":264.68,"n":3256,"o":264.77,"t":"2026-10-13T16:05:00Z","v":165671,"vw":265.037152},{"c":264.84,"h":265.45,"l":264.36,"n":3181,"o":265.0999,"t":"2026-10-13T16:10:00Z","v":157416,"vw":264.839916},{"c":265.945,"h":266.1968,"l":264.52,"n":3810,"o":265,"t":"2026-10-13T16:15:00Z","v":224288,"vw":265.420655},{"c":267.035,"h":267.035,"l":265.88,"n":4244,"o":265.94,"t":"2026-10-13T16:20:00Z","v":255847,"vw":266.354122},{"c":267.875,"h":268,"l":266.68,"n":4370,"o":267.1,"t":"2026-10-13T16:25:00Z","v":237241,"vw":267.413728},{"c":268.6,"h":269.1399,"l":267.8,"n":5199,"o":267.875,"t":"2026-10-13T16:30:00Z","v":366911,"vw":268.623101},{"c":267.6,"h":268.559,"l":267.31,"n":3552,"o":268.46,"t":"2026-10-13T16:35:00Z","v":215042,"vw":268.007242},{"c":267.115,"h":267.7,"l":266.94,"n":2324,"o":267.625,"t":"2026-10-13T16:40:00Z","v":114585,"vw":267.260798},{"c":266.65,"h":267.68,"l":266.23,"n":2369,"o":267.17,"t":"2026-10-13T16:45:00Z","v":128328,"vw":266.920785},{"c":266.86,"h":266.9099,"l":266.36,"n":1653,"o":266.5701,"t":"2026-10-13T16:50:00Z","v":83346,"vw":266.673564},{"c":266.13,"h":267.15,"l":266.0497,"n":1858,"o":266.85,"t":"2026-10-13T16:55:00Z","v":105315,"vw":266.544331},{"c":265.345,"h":266.41,"l":265.1382,"n":2225,"o":266.15,"t":"2026-10-13T17:00:00Z","v":131920,"vw":265.645546},{"c":264.73,"h":265.72,"l":264.6101,"n":2010,"o":265.3698,"t":"2026-10-13T17:05:00Z","v":94671,"vw":265.346908},{"c":265.185,"h":265.37,"l":264.54,"n":2380,"o":264.73,"t":"2026-10-13T17:10:00Z","v":109886,"vw":264.960804},{"c":265.42,"h":265.61,"l":264.98,"n":1422,"o":265.185,"t":"2026-10-13T17:15:00Z","v":72747,"vw":265.275332},{"c":264.635,"h":265.4361,"l":264.5779,"n":1684,"o":265.34,"t":"2026-10-13T17:20:00Z","v":78322,"vw":265.078131},{"c":264.885,"h":265.3888,"l":264.47,"n":1630,"o":264.69,"t":"2026-10-13T17:25:00Z","v":84903,"vw":264.814183},{"c":264.7,"h":264.91,"l":264.35,"n":1571,"o":264.81,"t":"2026-10-13T17:30:00Z","v":80440,"vw":264.638065},{"c":265.75,"h":265.75,"l":264.57,"n":1658,"o":264.66,"t":"2026-10-13T17:35:00Z","v":81712,"vw":265.344206},{"c":265.92,"h":266.39,"l":265.64,"n":1714,"o":265.82,"t":"2026-10-13T17:40:00Z","v":86787,"vw":266.070837},{"c":265.88,"h":266.21,"l":265.52,"n":1729,"o":266.005,"t":"2026-10-13T17:45:00Z","v":89046,"vw":265.897318},{"c":265.26,"h":265.925,"l":264.89,"n":1734,"o":265.91,"t":"2026-10-13T17:50:00Z","v":87012,"vw":265.338475},{"c":265.755,"h":265.76,"l":265.065,"n":1353,"o":265.245,"t":"2026-10-13T17:55:00Z","v":49707,"vw":265.399052},{"c":265.8,"h":266.055,"l":265.5,"n":1348,"o":265.7173,"t":"2026-10-13T18:00:00Z","v":71714,"vw":265.795015},{"c":266.665,"h":267.245,"l":265.7925,"n":2617,"o":265.885,"t":"2026-10-13T18:05:00Z","v":120171,"vw":266.631879},{"c":267.165,"h":267.29,"l":266.3792,"n":1675,"o":266.67,"t":"2026-10-13T18:10:00Z","v":74351,"vw":266.838542},{"c":266.915,"h":267.3231,"l":266.7548,"n":1410,"o":267.21,"t":"2026-10-13T18:15:00Z","v":71424,"vw":267.028736},{"c":267.075,"h":267.51,"l":266.82,"n":2588,"o":266.931,"t":"2026-10-13T18:20:00Z","v":95285,"vw":267.215702},{"c":266.88,"h":267.53,"l":266.78,"n":1541,"o":267.01,"t":"2026-10-13T18:25:00Z","v":75261,"vw":267.173166},{"c":266.8,"h":267.111,"l":266.6,"n":1627,"o":266.9141,"t":"2026-10-13T18:30:00Z","v":70500,"vw":266.894097},{"c":265.875,"h":266.92,"l":265.76,"n":1707,"o":266.75,"t":"2026-10-13T18:35:00Z","v":98738,"vw":266.136483},{"c":266.06,"h":266.27,"l":265.84,"n":1288,"o":265.84,"t":"2026-10-13T18:40:00Z","v":54724,"vw":266.074393},{"c":265.4479,"h":266.28,"l":265.11,"n":2018,"o":266.05,"t":"2026-10-13T18:45:00Z","v":83418,"vw":265.57468},{"c":265.44,"h":265.71,"l":265.27,"n":1460,"o":265.365,"t":"2026-10-13T18:50:00Z","v":59159,"vw":265.531208},{"c":265.685,"h":265.99,"l":265.24,"n":1696,"o":265.47,"t":"2026-10-13T18:55:00Z","v":70944,"vw":265.617083},{"c":265.12,"h":265.8015,"l":265.03,"n":1954,"o":265.58,"t":"2026-10-13T19:00:00Z","v":82409,"vw":265.374942},{"c":265.71,"h":265.82,"l":265.09,"n":1977,"o":265.155,"t":"2026-10-13T19:05:00Z","v":83398,"vw":265.443143},{"c":265.6257,"h":265.95,"l":265.54,"n":2005,"o":265.65,"t":"2026-10-13T19:10:00Z","v":64589,"vw":265.760113},{"c":266.22,"h":266.25,"l":265.4901,"n":1866,"o":265.675,"t":"2026-10-13T19:15:00Z","v":112265,"vw":265.87408},{"c":266.38,"h":266.6,"l":265.87,"n":1978,"o":266.27,"t":"2026-10-13T19:20:00Z","v":79234,"vw":266.285241},{"c":266.32,"h":266.8399,"l":266.23,"n":1908,"o":266.36,"t":"2026-10-13T19:25:00Z","v":75915,"vw":266.554463},{"c":267.24,"h":267.525,"l":266.29,"n":2947,"o":266.38,"t":"2026-10-13T19:30:00Z","v":123687,"vw":267.04746},{"c":266.81,"h":267.15,"l":266.4801,"n":2396,"o":267.11,"t":"2026-10-13T19:35:00Z","v":89195,"vw":266.906187},{"c":266.955,"h":267.67,"l":266.845,"n":3110,"o":266.905,"t":"2026-10-13T19:40:00Z","v":133708,"vw":267.24356},{"c":267.365,"h":267.582,"l":266.86,"n":3180,"o":266.93,"t":"2026-10-13T19:45:00Z","v":130714,"vw":267.366445},{"c":267.345,"h":267.86,"l":266.885,"n":5383,"o":267.24,"t":"2026-10-13T19:50:00Z","v":255647,"vw":267.285292},{"c":268.84,"h":269.03,"l":267.29,"n":15862,"o":267.29,"t":"2026-10-13T19:55:00Z","v":730083,"vw":268.499465},{"c":269.48,"h":269.5,"l":268.01,"n":622,"o":268.725,"t":"2026-10-13T20:00:00Z","v":2550655,"vw":268.727417},{"c":269.6739,"h":269.69,"l":269.1132,"n":305,"o":269.3095,"t":"2026-10-13T20:05:00Z","v":23427,"vw":269.470886},{"c":269.56,"h":269.66,"l":269.1899,"n":279,"o":269.52,"t":"2026-10-13T20:10:00Z","v":7363,"vw":269.506936},{"c":269.8134,"h":269.97,"l":269.51,"n":403,"o":269.67,"t":"2026-10-13T20:15:00Z","v":17290,"vw":269.737501},{"c":269.2819,"h":269.67,"l":269.26,"n":157,"o":269.67,"t":"2026-10-13T20:20:00Z","v":5191,"vw":269.399151},{"c":269.05,"h":269.4,"l":269.05,"n":153,"o":269.4,"t":"2026-10-13T20:25:00Z","v":8346,"vw":269.248732},{"c":269.27,"h":269.4303,"l":269.05,"n":128,"o":269.3,"t":"2026-10-13T20:30:00Z","v":4623,"vw":269.221084},{"c":269.25,"h":269.25,"l":268.72,"n":106,"o":269.01,"t":"2026-10-13T20:35:00Z","v":3040,"vw":268.976091},{"c":269.34,"h":269.34,"l":269.34,"n":23,"o":269.34,"t":"2026-10-13T20:40:00Z","v":311,"vw":269.34},{"c":269.6,"h":269.6,"l":269.11,"n":55,"o":269.348,"t":"2026-10-13T20:45:00Z","v":1632,"vw":269.40791},{"c":269.6,"h":269.67,"l":269.4294,"n":40,"o":269.4294,"t":"2026-10-13T20:50:00Z","v":2134,"vw":269.528343},{"c":269.5501,"h":269.75,"l":269.54,"n":90,"o":269.75,"t":"2026-10-13T20:55:00Z","v":2990,"vw":269.608955},{"c":269.6,"h":269.6,"l":269.5,"n":57,"o":269.5,"t":"2026-10-13T21:00:00Z","v":1164,"vw":269.549266},{"c":269.7,"h":269.7,"l":269.7,"n":17,"o":269.7,"t":"2026-10-13T21:05:00Z","v":1608,"vw":269.7},{"c":270.0898,"h":270.1,"l":269.67,"n":365,"o":269.67,"t":"2026-10-13T21:10:00Z","v":14686,"vw":269.975147},{"c":270.4,"h":270.8683,"l":270.09,"n":296,"o":270.1,"t":"2026-10-13T21:15:00Z","v":15740,"vw":270.375169},{"c":270.27,"h":270.35,"l":270.26,"n":40,"o":270.26,"t":"2026-10-13T21:20:00Z","v":1344,"vw":270.310784},{"c":270.96,"h":270.96,"l":270,"n":38,"o":270,"t":"2026-10-13T21:25:00Z","v":5683,"vw":270.282793},{"c":270.58,"h":270.7638,"l":270.58,"n":72,"o":270.7638,"t":"2026-10-13T21:30:00Z","v":2519,"vw":270.715901},{"c":270.93,"h":271,"l":270.88,"n":146,"o":270.9449,"t":"2026-10-13T21:35:00Z","v":4961,"vw":270.949085},{"c":271,"h":271.17,"l":271,"n":190,"o":271,"t":"2026-10-13T21:40:00Z","v":4888,"vw":271.029478},{"c":270.51,"h":271,"l":270.51,"n":100,"o":270.95,"t":"2026-10-13T21:45:00Z","v":2376,"vw":270.698394},{"c":270.9,"h":270.9,"l":270.69,"n":77,"o":270.69,"t":"2026-10-13T21:50:00Z","v":2897,"vw":270.776275},{"c":270.83,"h":270.89,"l":270.82,"n":35,"o":270.89,"t":"2026-10-13T21:55:00Z","v":1468,"vw":270.86008},{"c":270.33,"h":270.65,"l":270.15,"n":81,"o":270.65,"t":"2026-10-13T22:00:00Z","v":2954,"vw":270.413345},{"c":269.95,"h":270.4,"l":269.64,"n":134,"o":270.4,"t":"2026-10-13T22:05:00Z","v":3303,"vw":270.13211},{"c":269.8,"h":270,"l":269.8,"n":32,"o":269.99,"t":"2026-10-13T22:15:00Z","v":2812,"vw":269.839207},{"c":270.4495,"h":270.4495,"l":270.1,"n":74,"o":270.2,"t":"2026-10-13T22:20:00Z","v":2290,"vw":270.21125},{"c":270.6355,"h":270.65,"l":270.0775,"n":80,"o":270.0775,"t":"2026-10-13T22:25:00Z","v":5444,"vw":270.471786},{"c":270.5999,"h":270.8987,"l":270.5,"n":105,"o":270.64,"t":"2026-10-13T22:30:00Z","v":5740,"vw":270.694772},{"c":270.5,"h":270.6,"l":270.48,"n":77,"o":270.5999,"t":"2026-10-13T22:35:00Z","v":2290,"vw":270.529714},{"c":270.8,"h":270.8,"l":270.6,"n":33,"o":270.6,"t":"2026-10-13T22:40:00Z","v":948,"vw":270.711628},{"c":270.97,"h":270.97,"l":270.6,"n":82,"o":270.9,"t":"2026-10-13T22:45:00Z","v":4980,"vw":270.878909},{"c":271.26,"h":271.26,"l":271.02,"n":109,"o":271.02,"t":"2026-10-13T22:50:00Z","v":2726,"vw":271.082798},{"c":271.4016,"h":271.41,"l":271.3,"n":89,"o":271.35,"t":"2026-10-13T22:55:00Z","v":2398,"vw":271.364548},{"c":270.6,"h":271.25,"l":270.6,"n":137,"o":271.25,"t":"2026-10-13T23:00:00Z","v":6455,"vw":271.161381},{"c":270.6845,"h":270.6845,"l":270.57,"n":61,"o":270.57,"t":"2026-10-13T23:05:00Z","v":2020,"vw":270.667034},{"c":271.01,"h":271.1521,"l":270.75,"n":234,"o":270.75,"t":"2026-10-13T23:10:00Z","v":3506,"vw":270.904947},{"c":271.1225,"h":271.1689,"l":270.662,"n":127,"o":271.031,"t":"2026-10-13T23:15:00Z","v":3928,"vw":271.019837},{"c":270.45,"h":270.7,"l":270.155,"n":130,"o":270.7,"t":"2026-10-13T23:20:00Z","v":4352,"vw":270.584461},{"c":270.2862,"h":270.2862,"l":270.2845,"n":19,"o":270.2845,"t":"2026-10-13T23:25:00Z","v":378,"vw":270.28535},{"c":270.2488,"h":270.4,"l":270.2,"n":38,"o":270.4,"t":"2026-10-13T23:30:00Z","v":1113,"vw":270.280466},{"c":270.5,"h":270.5,"l":270.5,"n":21,"o":270.5,"t":"2026-10-13T23:35:00Z","v":871,"vw":270.5},{"c":270.4,"h":270.75,"l":270.4,"n":63,"o":270.7,"t":"2026-10-13T23:40:00Z","v":2400,"vw":270.490031},{"c":270.1,"h":270.538,"l":270.1,"n":40,"o":270.538,"t":"2026-10-13T23:45:00Z","v":2213,"vw":270.338853},{"c":270,"h":270.2,"l":270,"n":68,"o":270.2,"t":"2026-10-13T23:50:00Z","v":2536,"vw":270.12885},{"c":270,"h":270.095,"l":269.8,"n":77,"o":269.8,"t":"2026-10-13T23:55:00Z","v":4168,"vw":269.969132},{"c":266,"h":271.02,"l":265.01,"n":4104,"o":267.8001,"t":"2026-10-14T08:00:00Z","v":93667,"vw":267.455393},{"c":267.01,"h":267.01,"l":266.94,"n":71,"o":266.95,"t":"2026-10-14T08:05:00Z","v":2806,"vw":266.985674},{"c":268.07,"h":268.56,"l":268,"n":146,"o":268,"t":"2026-10-14T08:10:00Z","v":2100,"vw":268.281183},{"c":268.31,"h":268.31,"l":268.3,"n":133,"o":268.3,"t":"2026-10-14T08:15:00Z","v":1306,"vw":268.305391},{"c":267.55,"h":268.85,"l":267.55,"n":62,"o":268.85,"t":"2026-10-14T08:20:00Z","v":1986,"vw":268.061091},{"c":266.56,"h":267.38,"l":266.56,"n":73,"o":267.3,"t":"2026-10-14T08:30:00Z","v":2274,"vw":266.910573},{"c":266.55,"h":267.47,"l":266.55,"n":64,"o":267,"t":"2026-10-14T08:35:00Z","v":1793,"vw":266.970713},{"c":266.54,"h":266.54,"l":266,"n":31,"o":266.17,"t":"2026-10-14T08:40:00Z","v":1397,"vw":266.376667},{"c":266.18,"h":266.23,"l":266,"n":57,"o":266.0784,"t":"2026-10-14T08:45:00Z","v":2107,"vw":266.115782},{"c":266.17,"h":266.44,"l":266.11,"n":41,"o":266.44,"t":"2026-10-14T08:50:00Z","v":1550,"vw":266.231905},{"c":265.66,"h":266.17,"l":265.66,"n":67,"o":266.17,"t":"2026-10-14T08:55:00Z","v":1573,"vw":265.875381},{"c":266,"h":266,"l":265.56,"n":23,"o":265.56,"t":"2026-10-14T09:00:00Z","v":655,"vw":265.77875},{"c":265.78,"h":265.78,"l":265.5,"n":38,"o":265.5,"t":"2026-10-14T09:05:00Z","v":711,"vw":265.64},{"c":265.58,"h":265.95,"l":265.58,"n":17,"o":265.636,"t":"2026-10-14T09:10:00Z","v":857,"vw":265.654154},{"c":266.1,"h":266.1,"l":266.1,"n":25,"o":266.1,"t":"2026-10-14T09:15:00Z","v":2044,"vw":266.1},{"c":265,"h":266,"l":265,"n":224,"o":265.5,"t":"2026-10-14T09:25:00Z","v":5558,"vw":265.121697},{"c":265.26,"h":265.26,"l":264.89,"n":48,"o":265,"t":"2026-10-14T09:30:00Z","v":2011,"vw":265.112857},{"c":265.6,"h":265.6,"l":265.49,"n":11,"o":265.49,"t":"2026-10-14T09:35:00Z","v":325,"vw":265.545},{"c":265.97,"h":265.97,"l":265.94,"n":20,"o":265.94,"t":"2026-10-14T09:40:00Z","v":401,"vw":265.953333},{"c":266.01,"h":266.01,"l":266.01,"n":9,"o":266.01,"t":"2026-10-14T09:45:00Z","v":245,"vw":266.01},{"c":266.03,"h":266.314,"l":266,"n":48,"o":266.1,"t":"2026-10-14T09:50:00Z","v":1937,"vw":266.082442},{"c":266.5,"h":266.87,"l":266.24,"n":199,"o":266.24,"t":"2026-10-14T09:55:00Z","v":3240,"vw":266.447686},{"c":265.97,"h":267,"l":265.97,"n":77,"o":266.3302,"t":"2026-10-14T10:00:00Z","v":2068,"vw":266.401374},{"c":266.12,"h":266.12,"l":266,"n":33,"o":266,"t":"2026-10-14T10:05:00Z","v":1436,"vw":266.064486},{"c":267.036,"h":267.11,"l":267,"n":42,"o":267.07,"t":"2026-10-14T10:15:00Z","v":1258,"vw":267.047333},{"c":266.92,"h":267.49,"l":266.92,"n":53,"o":267.49,"t":"2026-10-14T10:20:00Z","v":879,"vw":267.205},{"c":267.15,"h":267.15,"l":266.88,"n":31,"o":266.88,"t":"2026-10-14T10:30:00Z","v":695,"vw":267.005},{"c":266.53,"h":266.62,"l":266.52,"n":33,"o":266.52,"t":"2026-10-14T10:35:00Z","v":1092,"vw":266.546},{"c":266,"h":266,"l":266,"n":9,"o":266,"t":"2026-10-14T10:40:00Z","v":1228,"vw":266},{"c":265.76,"h":265.76,"l":265.5,"n":45,"o":265.6,"t":"2026-10-14T10:45:00Z","v":719,"vw":265.62},{"c":265.64,"h":265.64,"l":265.6,"n":16,"o":265.6,"t":"2026-10-14T10:55:00Z","v":496,"vw":265.614599},{"c":264.5,"h":266.2511,"l":264.01,"n":429,"o":265.91,"t":"2026-10-14T11:00:00Z","v":17156,"vw":264.529538},{"c":265.5,"h":265.6412,"l":264.4433,"n":155,"o":264.5,"t":"2026-10-14T11:05:00Z","v":4561,"vw":265.113424},{"c":265.3301,"h":265.3301,"l":265,"n":56,"o":265.02,"t":"2026-10-14T11:10:00Z","v":1463,"vw":265.047215},{"c":265.7433,"h":265.8,"l":265.63,"n":81,"o":265.7655,"t":"2026-10-14T11:15:00Z","v":4679,"vw":265.71985},{"c":265.3,"h":265.7538,"l":265.25,"n":48,"o":265.7538,"t":"2026-10-14T11:20:00Z","v":3079,"vw":265.364327},{"c":265.1,"h":265.5,"l":265.1,"n":84,"o":265.1315,"t":"2026-10-14T11:25:00Z","v":3808,"vw":265.222778},{"c":265.59,"h":265.59,"l":265.05,"n":47,"o":265.2,"t":"2026-10-14T11:30:00Z","v":1387,"vw":265.197251},{"c":265.79,"h":265.79,"l":265.2522,"n":29,"o":265.2522,"t":"2026-10-14T11:35:00Z","v":1028,"vw":265.453831},{"c":265.2,"h":265.5,"l":265,"n":220,"o":265.5,"t":"2026-10-14T11:40:00Z","v":7076,"vw":265.172336},{"c":265.53,"h":265.8,"l":265.3836,"n":81,"o":265.8,"t":"2026-10-14T11:45:00Z","v":4030,"vw":265.710944},{"c":265.3,"h":265.79,"l":265.3,"n":94,"o":265.76,"t":"2026-10-14T11:50:00Z","v":3358,"vw":265.536066},{"c":266.55,"h":266.55,"l":265.35,"n":133,"o":265.5448,"t":"2026-10-14T11:55:00Z","v":8076,"vw":265.753123},{"c":266.83,"h":267,"l":266.45,"n":200,"o":266.763,"t":"2026-10-14T12:00:00Z","v":6982,"vw":266.714554},{"c":266.59,"h":266.85,"l":266.31,"n":141,"o":266.83,"t":"2026-10-14T12:05:00Z","v":6128,"vw":266.681373},{"c":266.9767,"h":267.2614,"l":266.5719,"n":125,"o":266.5719,"t":"2026-10-14T12:10:00Z","v":2334,"vw":266.959366},{"c":267,"h":267.35,"l":266.89,"n":82,"o":266.89,"t":"2026-10-14T12:15:00Z","v":2557,"vw":267.100792},{"c":267.3,"h":267.3,"l":266.5861,"n":132,"o":266.9,"t":"2026-10-14T12:20:00Z","v":7073,"vw":266.903074},{"c":268,"h":268.2,"l":267.0057,"n":337,"o":267.24,"t":"2026-10-14T12:25:00Z","v":12935,"vw":267.779663},{"c":263.25,"h":268.54,"l":263.11,"n":1398,"o":268.33,"t":"2026-10-14T12:30:00Z","v":61053,"vw":264.752071},{"c":263.33,"h":263.5,"l":262.3,"n":701,"o":263.33,"t":"2026-10-14T12:35:00Z","v":33913,"vw":262.877454},{"c":262.54,"h":263.78,"l":262.42,"n":588,"o":263.78,"t":"2026-10-14T12:40:00Z","v":34204,"vw":262.832815},{"c":264.37,"h":264.5476,"l":262.9,"n":418,"o":263,"t":"2026-10-14T12:45:00Z","v":18664,"vw":263.56467},{"c":263,"h":264.3,"l":263,"n":266,"o":263.9278,"t":"2026-10-14T12:50:00Z","v":10968,"vw":263.765121},{"c":262.547,"h":263.7367,"l":262.547,"n":376,"o":263.7367,"t":"2026-10-14T12:55:00Z","v":11337,"vw":263.017188},{"c":262.8518,"h":263.03,"l":262.25,"n":367,"o":262.63,"t":"2026-10-14T13:00:00Z","v":23225,"vw":262.591593},{"c":262.3,"h":262.7662,"l":262.0773,"n":444,"o":262.7662,"t":"2026-10-14T13:05:00Z","v":755984,"vw":262.355292},{"c":262.9,"h":263.2486,"l":262.12,"n":285,"o":262.37,"t":"2026-10-14T13:10:00Z","v":15468,"vw":262.423114},{"c":261.5,"h":262.9,"l":261.5,"n":577,"o":262.9,"t":"2026-10-14T13:15:00Z","v":28620,"vw":262.32067},{"c":262.3383,"h":262.3383,"l":261.07,"n":691,"o":261.7,"t":"2026-10-14T13:20:00Z","v":18059,"vw":261.530501},{"c":263.8,"h":263.87,"l":262.2,"n":611,"o":262.2,"t":"2026-10-14T13:25:00Z","v":29989,"vw":263.457016},{"c":260.49,"h":264.3,"l":258.73,"n":8408,"o":262.49,"t":"2026-10-14T13:30:00Z","v":580867,"vw":261.912733},{"c":261.3345,"h":261.8983,"l":258.8,"n":5915,"o":260.5611,"t":"2026-10-14T13:35:00Z","v":350247,"vw":260.195794},{"c":259.51,"h":262,"l":258.61,"n":5787,"o":261.225,"t":"2026-10-14T13:40:00Z","v":287755,"vw":260.653214},{"c":260.23,"h":261.12,"l":258.89,"n":5454,"o":259.6182,"t":"2026-10-14T13:45:00Z","v":273213,"vw":259.93123},{"c":259.39,"h":260.23,"l":257.47,"n":6147,"o":260.23,"t":"2026-10-14T13:50:00Z","v":334267,"vw":258.745899},{"c":257.355,"h":259.4457,"l":257.2,"n":4723,"o":259.23,"t":"2026-10-14T13:55:00Z","v":242137,"vw":258.266859},{"c":257.8,"h":258.71,"l":257.2201,"n":4818,"o":257.5,"t":"2026-10-14T14:00:00Z","v":263737,"vw":258.00411},{"c":257.58,"h":258.71,"l":257.14,"n":5414,"o":257.7,"t":"2026-10-14T14:05:00Z","v":323675,"vw":257.731213},{"c":257.32,"h":258.06,"l":256.5,"n":5176,"o":257.58,"t":"2026-10-14T14:10:00Z","v":278512,"vw":257.061424},{"c":258.02,"h":258.5995,"l":257.1,"n":5021,"o":257.36,"t":"2026-10-14T14:15:00Z","v":245864,"vw":257.832444},{"c":257.54,"h":258.1099,"l":256.55,"n":4328,"o":257.995,"t":"2026-10-14T14:20:00Z","v":220078,"vw":257.355261},{"c":256.32,"h":257.8799,"l":255.84,"n":4575,"o":257.5514,"t":"2026-10-14T14:25:00Z","v":216261,"vw":256.737721},{"c":256.3,"h":256.7,"l":255.9188,"n":3451,"o":256.325,"t":"2026-10-14T14:30:00Z","v":168972,"vw":256.287963},{"c":256.18,"h":256.9099,"l":255.67,"n":3932,"o":256.305,"t":"2026-10-14T14:35:00Z","v":212469,"vw":256.171079},{"c":257.41,"h":257.9099,"l":256.0001,"n":3584,"o":256.245,"t":"2026-10-14T14:40:00Z","v":188417,"vw":257.061591},{"c":256.575,"h":257.6399,"l":256.575,"n":3354,"o":257.35,"t":"2026-10-14T14:45:00Z","v":146907,"vw":257.215137},{"c":255.86,"h":256.6499,"l":255.33,"n":4010,"o":256.5,"t":"2026-10-14T14:50:00Z","v":191445,"vw":255.892188},{"c":257.03,"h":257.35,"l":255.8,"n":2829,"o":255.86,"t":"2026-10-14T14:55:00Z","v":150657,"vw":256.501603},{"c":256.2099,"h":257.24,"l":256.0002,"n":2740,"o":257.0781,"t":"2026-10-14T15:00:00Z","v":124307,"vw":256.627549},{"c":254.905,"h":256.3002,"l":254.5,"n":6553,"o":256.11,"t":"2026-10-14T15:05:00Z","v":297348,"vw":255.15952},{"c":254.02,"h":254.91,"l":254.02,"n":4459,"o":254.91,"t":"2026-10-14T15:10:00Z","v":193211,"vw":254.444026},{"c":254.2414,"h":254.7599,"l":253.7806,"n":4300,"o":254.11,"t":"2026-10-14T15:15:00Z","v":193467,"vw":254.350484},{"c":254.425,"h":254.54,"l":253.9602,"n":3069,"o":254.2,"t":"2026-10-14T15:20:00Z","v":126534,"vw":254.26501},{"c":253.18,"h":254.49,"l":253.01,"n":4376,"o":254.3791,"t":"2026-10-14T15:25:00Z","v":196594,"vw":253.69713},{"c":252.71,"h":253.53,"l":252.69,"n":4283,"o":253.18,"t":"2026-10-14T15:30:00Z","v":212888,"vw":253.12612},{"c":251.93,"h":252.9163,"l":251.7,"n":5032,"o":252.75,"t":"2026-10-14T15:35:00Z","v":233824,"vw":252.212258},{"c":252.1401,"h":252.3,"l":251.28,"n":4875,"o":251.9104,"t":"2026-10-14T15:40:00Z","v":247234,"vw":251.823374},{"c":252.46,"h":253.252,"l":252.215,"n":4128,"o":252.29,"t":"2026-10-14T15:45:00Z","v":198666,"vw":252.713703},{"c":253.25,"h":253.3523,"l":252.27,"n":3126,"o":252.505,"t":"2026-10-14T15:50:00Z","v":155795,"vw":252.775178},{"c":252.9675,"h":253.34,"l":252.4623,"n":3095,"o":253.19,"t":"2026-10-14T15:55:00Z","v":136035,"vw":252.930168},{"c":252.695,"h":253.45,"l":251.9,"n":3123,"o":252.99,"t":"2026-10-14T16:00:00Z","v":126812,"vw":252.515412},{"c":253.47,"h":254.1,"l":252.53,"n":3442,"o":252.695,"t":"2026-10-14T16:05:00Z","v":177421,"vw":253.467578},{"c":252.8,"h":253.97,"l":252.7301,"n":4636,"o":253.4,"t":"2026-10-14T16:10:00Z","v":250978,"vw":253.323811},{"c":253.4613,"h":253.4613,"l":252.32,"n":3360,"o":252.73,"t":"2026-10-14T16:15:00Z","v":177651,"vw":252.827301},{"c":251.645,"h":253.4583,"l":251.51,"n":3352,"o":253.4051,"t":"2026-10-14T16:20:00Z","v":118263,"vw":252.303186},{"c":251.2763,"h":252,"l":250.992,"n":5944,"o":251.64,"t":"2026-10-14T16:25:00Z","v":311008,"vw":251.529691},{"c":252.12,"h":252.3237,"l":250.33,"n":4823,"o":251.33,"t":"2026-10-14T16:30:00Z","v":230756,"vw":251.122075},{"c":253.3375,"h":253.4,"l":252.06,"n":2848,"o":252.24,"t":"2026-10-14T16:35:00Z","v":139239,"vw":252.74984},{"c":253.7,"h":253.8599,"l":253,"n":2562,"o":253.25,"t":"2026-10-14T16:40:00Z","v":136858,"vw":253.473625},{"c":253.28,"h":253.77,"l":252.82,"n":2034,"o":253.64,"t":"2026-10-14T16:45:00Z","v":90916,"vw":253.272934},{"c":252.4048,"h":253.3899,"l":252.2,"n":1942,"o":253.21,"t":"2026-10-14T16:50:00Z","v":94880,"vw":252.841863},{"c":253.635,"h":254.21,"l":252.3928,"n":2379,"o":252.545,"t":"2026-10-14T16:55:00Z","v":126453,"vw":253.468223},{"c":253.57,"h":254.3573,"l":253.2848,"n":2210,"o":253.6219,"t":"2026-10-14T17:00:00Z","v":118284,"vw":253.872597},{"c":252.99,"h":253.715,"l":252.6,"n":2113,"o":253.68,"t":"2026-10-14T17:05:00Z","v":119016,"vw":253.284929},{"c":253.1,"h":253.309,"l":252.77,"n":1922,"o":252.93,"t":"2026-10-14T17:10:00Z","v":83193,"vw":253.098833},{"c":252.7,"h":253.19,"l":252.5,"n":2100,"o":253.19,"t":"2026-10-14T17:15:00Z","v":126135,"vw":252.801097},{"c":252.27,"h":252.94,"l":251.81,"n":2730,"o":252.765,"t":"2026-10-14T17:20:00Z","v":137266,"vw":252.322645},{"c":251.38,"h":252.23,"l":250.7926,"n":3190,"o":252.22,"t":"2026-10-14T17:25:00Z","v":141562,"vw":251.343817},{"c":251.61,"h":251.65,"l":251.02,"n":2680,"o":251.35,"t":"2026-10-14T17:30:00Z","v":125434,"vw":251.34632},{"c":251.075,"h":251.66,"l":250.8,"n":2306,"o":251.575,"t":"2026-10-14T17:35:00Z","v":134486,"vw":251.080009},{"c":251.13,"h":251.37,"l":250.7501,"n":2787,"o":251.075,"t":"2026-10-14T17:40:00Z","v":145814,"vw":251.120018},{"c":251.115,"h":251.42,"l":250.8101,"n":2613,"o":251.15,"t":"2026-10-14T17:45:00Z","v":122225,"vw":251.061413},{"c":250.5011,"h":251.11,"l":250.28,"n":3725,"o":251.11,"t":"2026-10-14T17:50:00Z","v":157055,"vw":250.560099},{"c":250.71,"h":250.87,"l":250.4,"n":3084,"o":250.75,"t":"2026-10-14T17:55:00Z","v":140041,"vw":250.639971},{"c":250.315,"h":250.85,"l":249.4,"n":9844,"o":250.725,"t":"2026-10-14T18:00:00Z","v":485002,"vw":250.039871},{"c":250.74,"h":251.2199,"l":250.23,"n":3099,"o":250.33,"t":"2026-10-14T18:05:00Z","v":168995,"vw":250.759652},{"c":251.4901,"h":251.88,"l":249,"n":3509,"o":250.74,"t":"2026-10-14T18:10:00Z","v":192675,"vw":250.917317},{"c":251.36,"h":251.65,"l":251.05,"n":2160,"o":251.49,"t":"2026-10-14T18:15:00Z","v":588869,"vw":251.374646},{"c":251.24,"h":251.59,"l":250.98,"n":2214,"o":251.32,"t":"2026-10-14T18:20:00Z","v":76972,"vw":251.276086},{"c":251.51,"h":251.51,"l":250.89,"n":2326,"o":251.215,"t":"2026-10-14T18:25:00Z","v":73497,"vw":251.208482},{"c":251.041,"h":251.485,"l":250.9101,"n":2349,"o":251.475,"t":"2026-10-14T18:30:00Z","v":84555,"vw":251.16528},{"c":250.88,"h":251.3699,"l":250.56,"n":2337,"o":251.145,"t":"2026-10-14T18:35:00Z","v":113364,"vw":250.943205},{"c":250.73,"h":251.1595,"l":250.52,"n":2613,"o":250.87,"t":"2026-10-14T18:40:00Z","v":108458,"vw":250.858512},{"c":251.1,"h":251.15,"l":250.5,"n":2570,"o":250.69,"t":"2026-10-14T18:45:00Z","v":136041,"vw":250.787575},{"c":251.26,"h":251.43,"l":250.655,"n":2720,"o":251.21,"t":"2026-10-14T18:50:00Z","v":103339,"vw":251.128672},{"c":249.61,"h":251.5525,"l":249.59,"n":4431,"o":251.38,"t":"2026-10-14T18:55:00Z","v":215070,"vw":250.59021},{"c":247.9,"h":249.6823,"l":247.66,"n":7434,"o":249.58,"t":"2026-10-14T19:00:00Z","v":329538,"vw":248.600283},{"c":248.365,"h":248.44,"l":247.25,"n":4833,"o":248.01,"t":"2026-10-14T19:05:00Z","v":256482,"vw":247.822471},{"c":248.6501,"h":249.03,"l":248.08,"n":4444,"o":248.365,"t":"2026-10-14T19:10:00Z","v":218570,"vw":248.520166},{"c":249.57,"h":249.6099,"l":247.6935,"n":4367,"o":248.66,"t":"2026-10-14T19:15:00Z","v":250450,"vw":248.423164},{"c":249.845,"h":249.97,"l":249.185,"n":3786,"o":249.61,"t":"2026-10-14T19:20:00Z","v":189139,"vw":249.644143},{"c":249.18,"h":250.35,"l":248.04,"n":4988,"o":249.845,"t":"2026-10-14T19:25:00Z","v":259016,"vw":249.214817},{"c":248.89,"h":249.4,"l":247.77,"n":6385,"o":249.34,"t":"2026-10-14T19:30:00Z","v":313770,"vw":248.723033},{"c":247.6681,"h":249.01,"l":247.5,"n":5658,"o":248.865,"t":"2026-10-14T19:35:00Z","v":291031,"vw":248.124775},{"c":248.02,"h":248.71,"l":247.63,"n":5927,"o":247.75,"t":"2026-10-14T19:40:00Z","v":307985,"vw":248.268283},{"c":248.41,"h":248.44,"l":246.83,"n":9853,"o":248.09,"t":"2026-10-14T19:45:00Z","v":448300,"vw":247.479534},{"c":247.055,"h":248.59,"l":246.67,"n":16831,"o":248.41,"t":"2026-10-14T19:50:00Z","v":800635,"vw":247.553591},{"c":245.24,"h":247.07,"l":245.1,"n":32331,"o":247.07,"t":"2026-10-14T19:55:00Z","v":2103504,"vw":245.525712},{"c":245.9,"h":246.25,"l":245.24,"n":774,"o":245.24,"t":"2026-10-14T20:00:00Z","v":5451001,"vw":245.284096},{"c":245.439,"h":245.95,"l":245.0101,"n":427,"o":245.9185,"t":"2026-10-14T20:05:00Z","v":36308,"vw":245.550821},{"c":245.21,"h":245.66,"l":245.17,"n":416,"o":245.29,"t":"2026-10-14T20:10:00Z","v":12526,"vw":245.322556},{"c":245.08,"h":245.5346,"l":244.9781,"n":727,"o":245.25,"t":"2026-10-14T20:15:00Z","v":19217,"vw":245.143524},{"c":245.4,"h":245.59,"l":245.01,"n":248,"o":245.06,"t":"2026-10-14T20:20:00Z","v":17334,"vw":245.249455},{"c":244.32,"h":245.19,"l":243.9,"n":511,"o":245.19,"t":"2026-10-14T20:25:00Z","v":16133,"vw":244.315264},{"c":245.77,"h":245.77,"l":244.26,"n":239,"o":244.5907,"t":"2026-10-14T20:30:00Z","v":9069,"vw":245.036568},{"c":245.28,"h":245.54,"l":244.6436,"n":264,"o":244.6436,"t":"2026-10-14T20:35:00Z","v":11530,"vw":245.209123},{"c":244.89,"h":245.28,"l":244.751,"n":193,"o":245.0233,"t":"2026-10-14T20:40:00Z","v":6585,"vw":245.080999},{"c":244.6846,"h":244.99,"l":244.5,"n":223,"o":244.93,"t":"2026-10-14T20:45:00Z","v":3812,"vw":244.707799},{"c":244.72,"h":244.8,"l":244.1252,"n":260,"o":244.3569,"t":"2026-10-14T20:50:00Z","v":15421,"vw":244.513194},{"c":244.9358,"h":245.77,"l":244.2142,"n":293,"o":244.75,"t":"2026-10-14T20:55:00Z","v":8745,"vw":244.866779},{"c":244.8,"h":245.01,"l":244.59,"n":166,"o":244.85,"t":"2026-10-14T21:00:00Z","v":5819,"vw":244.949147},{"c":245,"h":245.01,"l":244.6689,"n":199,"o":245.01,"t":"2026-10-14T21:05:00Z","v":3265,"vw":244.939502},{"c":245.0428,"h":245.67,"l":245.0428,"n":245,"o":245.23,"t":"2026-10-14T21:10:00Z","v":7767,"vw":245.397288},{"c":244.9,"h":245.2,"l":244.9,"n":154,"o":244.95,"t":"2026-10-14T21:15:00Z","v":5371,"vw":245.018118},{"c":245,"h":245,"l":244.6436,"n":192,"o":244.77,"t":"2026-10-14T21:20:00Z","v":3674,"vw":244.736385},{"c":244.1614,"h":244.55,"l":244.06,"n":236,"o":244.55,"t":"2026-10-14T21:25:00Z","v":5378,"vw":244.17147},{"c":244.28,"h":244.9354,"l":244.28,"n":120,"o":244.4,"t":"2026-10-14T21:30:00Z","v":54872,"vw":244.463692},{"c":244.602,"h":244.602,"l":244.01,"n":216,"o":244.1707,"t":"2026-10-14T21:35:00Z","v":6342,"vw":244.17333},{"c":243.6,"h":244.21,"l":243.6,"n":326,"o":244.21,"t":"2026-10-14T21:40:00Z","v":113616,"vw":243.852512},{"c":243.33,"h":243.8,"l":243.1519,"n":301,"o":243.8,"t":"2026-10-14T21:45:00Z","v":6082,"vw":243.396134},{"c":243,"h":243.5,"l":243,"n":183,"o":243.23,"t":"2026-10-14T21:50:00Z","v":4844,"vw":243.283174},{"c":244.25,"h":244.25,"l":243.2,"n":389,"o":243.65,"t":"2026-10-14T21:55:00Z","v":13584,"vw":243.542692},{"c":243.0836,"h":244.8,"l":243.0836,"n":226,"o":244.25,"t":"2026-10-14T22:00:00Z","v":6987,"vw":243.610713},{"c":242.5,"h":243.48,"l":242,"n":684,"o":243.25,"t":"2026-10-14T22:05:00Z","v":30787,"vw":242.875103},{"c":242,"h":242,"l":240.68,"n":708,"o":241.72,"t":"2026-10-14T22:10:00Z","v":23020,"vw":241.197701},{"c":241,"h":242.5,"l":240.7,"n":643,"o":241.5,"t":"2026-10-14T22:15:00Z","v":22561,"vw":241.604853},{"c":241.4,"h":241.56,"l":240.64,"n":238,"o":240.68,"t":"2026-10-14T22:20:00Z","v":7347,"vw":240.946454},{"c":241.85,"h":242.55,"l":241.49,"n":266,"o":241.49,"t":"2026-10-14T22:25:00Z","v":7781,"vw":242.00582},{"c":241.2,"h":241.85,"l":240.89,"n":375,"o":241.85,"t":"2026-10-14T22:30:00Z","v":10129,"vw":241.340128},{"c":240.49,"h":241.163,"l":240.3,"n":567,"o":241.163,"t":"2026-10-14T22:35:00Z","v":13423,"vw":240.669029},{"c":240.11,"h":240.68,"l":239.52,"n":1666,"o":240.4,"t":"2026-10-14T22:40:00Z","v":31099,"vw":240.02113},{"c":240.99,"h":241,"l":240.1,"n":402,"o":240.5,"t":"2026-10-14T22:45:00Z","v":11166,"vw":240.784004},{"c":240.52,"h":241.05,"l":240.52,"n":174,"o":241,"t":"2026-10-14T22:50:00Z","v":3363,"vw":240.885266},{"c":239.75,"h":240.6,"l":239.75,"n":364,"o":240.56,"t":"2026-10-14T22:55:00Z","v":12349,"vw":240.309707},{"c":240.6458,"h":240.8136,"l":239.79,"n":233,"o":239.79,"t":"2026-10-14T23:00:00Z","v":8843,"vw":240.359117},{"c":240,"h":240.9225,"l":239.8,"n":411,"o":240.8993,"t":"2026-10-14T23:05:00Z","v":19412,"vw":240.222867},{"c":239.75,"h":240.6,"l":239.52,"n":311,"o":240.4,"t":"2026-10-14T23:10:00Z","v":12076,"vw":240.016185},{"c":239.21,"h":239.6,"l":238.76,"n":577,"o":239.5,"t":"2026-10-14T23:15:00Z","v":13983,"vw":239.016694},{"c":239,"h":239,"l":238.01,"n":392,"o":238.75,"t":"2026-10-14T23:20:00Z","v":13028,"vw":238.524824},{"c":238.6,"h":239.46,"l":238.6,"n":264,"o":238.8178,"t":"2026-10-14T23:25:00Z","v":6470,"vw":239.14388},{"c":239.45,"h":239.45,"l":238.21,"n":371,"o":238.5,"t":"2026-10-14T23:30:00Z","v":10688,"vw":238.747031},{"c":238.71,"h":239.5,"l":238.71,"n":158,"o":239.5,"t":"2026-10-14T23:35:00Z","v":9989,"vw":239.463332},{"c":238.75,"h":239,"l":238.32,"n":464,"o":238.86,"t":"2026-10-14T23:40:00Z","v":10701,"vw":238.759819},{"c":238.35,"h":239.29,"l":238.33,"n":300,"o":238.38,"t":"2026-10-14T23:45:00Z","v":7145,"vw":238.657059},{"c":238.05,"h":239,"l":238,"n":471,"o":238.74,"t":"2026-10-14T23:50:00Z","v":10211,"vw":238.23509},{"c":238.4549,"h":239.45,"l":238.1,"n":438,"o":238.1,"t":"2026-10-14T23:55:00Z","v":15132,"vw":238.783861},{"c":239.78,"h":242.8,"l":237,"n":8431,"o":238.85,"t":"2026-10-15T08:00:00Z","v":181612,"vw":239.752365},{"c":236.6,"h":242.22,"l":236.6,"n":443,"o":236.7,"t":"2026-10-15T08:05:00Z","v":11362,"vw":237.64949},{"c":237,"h":237,"l":236.24,"n":451,"o":236.5,"t":"2026-10-15T08:10:00Z","v":7510,"vw":236.396189},{"c":236.16,"h":236.56,"l":235.3476,"n":443,"o":236.56,"t":"2026-10-15T08:15:00Z","v":13384,"vw":235.649418},{"c":237.025,"h":237.13,"l":236.46,"n":145,"o":236.46,"t":"2026-10-15T08:20:00Z","v":2715,"vw":236.853706},{"c":237,"h":238.25,"l":236.99,"n":363,"o":237.44,"t":"2026-10-15T08:25:00Z","v":7753,"vw":237.616439},{"c":237.51,"h":237.9,"l":237.43,"n":165,"o":237.5,"t":"2026-10-15T08:30:00Z","v":4249,"vw":237.616645},{"c":237.3,"h":237.9,"l":236.42,"n":496,"o":237.0084,"t":"2026-10-15T08:35:00Z","v":11986,"vw":237.107173},{"c":237.28,"h":237.3,"l":237,"n":85,"o":237,"t":"2026-10-15T08:40:00Z","v":1728,"vw":237.113096},{"c":238,"h":238,"l":236.91,"n":131,"o":236.91,"t":"2026-10-15T08:45:00Z","v":3500,"vw":237.418749},{"c":238.41,"h":238.41,"l":237.66,"n":117,"o":237.66,"t":"2026-10-15T08:50:00Z","v":3186,"vw":238.029791},{"c":238.3,"h":238.88,"l":238.18,"n":113,"o":238.41,"t":"2026-10-15T08:55:00Z","v":4236,"vw":238.61451},{"c":239.3,"h":239.43,"l":238,"n":211,"o":238.48,"t":"2026-10-15T09:00:00Z","v":2944,"vw":238.624776},{"c":239.49,"h":239.49,"l":238.22,"n":137,"o":238.22,"t":"2026-10-15T09:05:00Z","v":3947,"vw":238.90456},{"c":240.47,"h":240.52,"l":239.6,"n":251,"o":239.6331,"t":"2026-10-15T09:10:00Z","v":6113,"vw":240.054338},{"c":239.72,"h":240.4,"l":239.1,"n":258,"o":240.4,"t":"2026-10-15T09:15:00Z","v":7303,"vw":239.646476},{"c":239.31,"h":239.65,"l":239.02,"n":72,"o":239.65,"t":"2026-10-15T09:20:00Z","v":1877,"vw":239.207058},{"c":239,"h":239.15,"l":239,"n":71,"o":239.12,"t":"2026-10-15T09:25:00Z","v":2858,"vw":239.060936},{"c":239.02,"h":239.1421,"l":238.65,"n":158,"o":238.87,"t":"2026-10-15T09:30:00Z","v":16165,"vw":238.847908},{"c":238.55,"h":239.3,"l":238.2997,"n":146,"o":239,"t":"2026-10-15T09:35:00Z","v":6066,"vw":238.950333},{"c":238.7079,"h":238.7079,"l":238.6,"n":35,"o":238.6,"t":"2026-10-15T09:40:00Z","v":605,"vw":238.636158},{"c":238.29,"h":238.8,"l":238.29,"n":124,"o":238.67,"t":"2026-10-15T09:45:00Z","v":3303,"vw":238.663498},{"c":239,"h":239,"l":238.3,"n":67,"o":238.3,"t":"2026-10-15T09:50:00Z","v":1777,"vw":238.695229},{"c":239.5,"h":239.5,"l":238.36,"n":149,"o":238.89,"t":"2026-10-15T09:55:00Z","v":2394,"vw":238.851359},{"c":238.58,"h":239.03,"l":238.58,"n":53,"o":239.03,"t":"2026-10-15T10:00:00Z","v":1115,"vw":238.906709},{"c":237.8718,"h":238.5,"l":237.66,"n":125,"o":238.5,"t":"2026-10-15T10:05:00Z","v":3259,"vw":238.053873},{"c":239.31,"h":239.35,"l":238.5,"n":88,"o":238.5,"t":"2026-10-15T10:10:00Z","v":2109,"vw":238.963558},{"c":239.15,"h":239.5,"l":239.15,"n":96,"o":239.5,"t":"2026-10-15T10:15:00Z","v":1708,"vw":239.334502},{"c":238.7,"h":239.27,"l":238.7,"n":108,"o":239.27,"t":"2026-10-15T10:20:00Z","v":1863,"vw":238.995781},{"c":237.99,"h":238.37,"l":237.9003,"n":131,"o":238.18,"t":"2026-10-15T10:25:00Z","v":2940,"vw":238.06876},{"c":238.18,"h":238.18,"l":238.18,"n":11,"o":238.18,"t":"2026-10-15T10:30:00Z","v":177,"vw":238.18},{"c":237.88,"h":237.88,"l":237,"n":192,"o":237.66,"t":"2026-10-15T10:35:00Z","v":3739,"vw":237.575117},{"c":237.2,"h":237.7,"l":237.2,"n":118,"o":237.7,"t":"2026-10-15T10:40:00Z","v":13330,"vw":237.666927},{"c":236.7,"h":237,"l":236.3,"n":313,"o":237,"t":"2026-10-15T10:45:00Z","v":8891,"vw":236.564207},{"c":235.5,"h":236.3,"l":235.3,"n":528,"o":236.3,"t":"2026-10-15T10:50:00Z","v":17260,"vw":235.597877},{"c":235.55,"h":236.3,"l":235.5,"n":269,"o":236.15,"t":"2026-10-15T10:55:00Z","v":9385,"vw":235.694264},{"c":234.55,"h":235.99,"l":234.3,"n":1218,"o":235.99,"t":"2026-10-15T11:00:00Z","v":34976,"vw":234.77121},{"c":234.13,"h":234.5,"l":233.2,"n":999,"o":234.2,"t":"2026-10-15T11:05:00Z","v":43726,"vw":233.918454},{"c":235.25,"h":235.8604,"l":234.1631,"n":641,"o":234.1631,"t":"2026-10-15T11:10:00Z","v":19377,"vw":235.048715},{"c":234.825,"h":235.32,"l":234.45,"n":551,"o":235,"t":"2026-10-15T11:15:00Z","v":16354,"vw":235.005087},{"c":234.85,"h":234.9,"l":234,"n":500,"o":234.5,"t":"2026-10-15T11:20:00Z","v":13567,"vw":234.540755},{"c":234.53,"h":234.95,"l":234.32,"n":461,"o":234.6,"t":"2026-10-15T11:25:00Z","v":11116,"vw":234.549285},{"c":235,"h":235.6,"l":233.5,"n":787,"o":234.75,"t":"2026-10-15T11:30:00Z","v":35870,"vw":234.962935},{"c":235.68,"h":235.98,"l":233.75,"n":829,"o":235.08,"t":"2026-10-15T11:35:00Z","v":47008,"vw":234.672987},{"c":235.672,"h":236.25,"l":235.04,"n":508,"o":235.79,"t":"2026-10-15T11:40:00Z","v":19941,"vw":235.85068},{"c":235.19,"h":235.5,"l":235,"n":359,"o":235.5,"t":"2026-10-15T11:45:00Z","v":9562,"vw":235.125682},{"c":235.5321,"h":235.5321,"l":234.78,"n":188,"o":234.9,"t":"2026-10-15T11:50:00Z","v":5076,"vw":234.999506},{"c":234.5,"h":235.2485,"l":234.5,"n":253,"o":234.99,"t":"2026-10-15T11:55:00Z","v":6828,"vw":234.763622},{"c":234.82,"h":234.89,"l":234.0977,"n":407,"o":234.6786,"t":"2026-10-15T12:00:00Z","v":17430,"vw":234.449512},{"c":234.43,"h":234.77,"l":234.15,"n":355,"o":234.68,"t":"2026-10-15T12:05:00Z","v":17706,"vw":234.599396},{"c":234,"h":245.893,"l":233.62,"n":569,"o":234.2,"t":"2026-10-15T12:10:00Z","v":21542,"vw":234.17709},{"c":234.26,"h":234.52,"l":233.83,"n":423,"o":234.15,"t":"2026-10-15T12:15:00Z","v":16613,"vw":234.179839},{"c":235.43,"h":235.43,"l":233.6775,"n":401,"o":234.14,"t":"2026-10-15T12:20:00Z","v":18832,"vw":234.417873},{"c":235.3683,"h":235.78,"l":234.6395,"n":326,"o":235.52,"t":"2026-10-15T12:25:00Z","v":15590,"vw":235.30907},{"c":235.2,"h":236,"l":232.81,"n":1139,"o":235,"t":"2026-10-15T12:30:00Z","v":41281,"vw":234.026688},{"c":236,"h":236,"l":233.7002,"n":518,"o":235,"t":"2026-10-15T12:35:00Z","v":15090,"vw":234.880768},{"c":234.93,"h":236.1535,"l":234.93,"n":488,"o":235.7,"t":"2026-10-15T12:40:00Z","v":15436,"vw":235.741844},{"c":235,"h":236.2,"l":235,"n":377,"o":235.46,"t":"2026-10-15T12:45:00Z","v":14383,"vw":235.711133},{"c":235.4999,"h":235.93,"l":234.51,"n":540,"o":234.82,"t":"2026-10-15T12:50:00Z","v":21164,"vw":234.999509},{"c":235.02,"h":236,"l":234.5,"n":740,"o":235,"t":"2026-10-15T12:55:00Z","v":27669,"vw":234.907512},{"c":235.5266,"h":236,"l":234.97,"n":437,"o":235.37,"t":"2026-10-15T13:00:00Z","v":15244,"vw":235.583784},{"c":234.86,"h":236.23,"l":234.56,"n":552,"o":235.75,"t":"2026-10-15T13:05:00Z","v":25672,"vw":235.414681},{"c":234.59,"h":235,"l":234,"n":378,"o":234.51,"t":"2026-10-15T13:10:00Z","v":17743,"vw":234.398013},{"c":233.96,"h":234.8,"l":233.6,"n":609,"o":234.72,"t":"2026-10-15T13:15:00Z","v":111591,"vw":234.176054},{"c":235.2,"h":235.2,"l":233.91,"n":518,"o":234.12,"t":"2026-10-15T13:20:00Z","v":24895,"vw":234.480839},{"c":231.04,"h":235.52,"l":230.27,"n":4831,"o":235.15,"t":"2026-10-15T13:25:00Z","v":146330,"vw":232.576045},{"c":230.465,"h":235.9199,"l":230.1454,"n":25212,"o":230.98,"t":"2026-10-15T13:30:00Z","v":1691821,"vw":231.880162},{"c":235.08,"h":235.16,"l":229.31,"n":16193,"o":230.46,"t":"2026-10-15T13:35:00Z","v":873233,"vw":231.515785},{"c":235.82,"h":237.085,"l":232.74,"n":11161,"o":235.085,"t":"2026-10-15T13:40:00Z","v":653854,"vw":235.398986},{"c":233.07,"h":236.68,"l":233.06,"n":8311,"o":235.49,"t":"2026-10-15T13:45:00Z","v":427007,"vw":234.59429},{"c":228.45,"h":233.83,"l":228.3,"n":12716,"o":233.06,"t":"2026-10-15T13:50:00Z","v":642103,"vw":230.162002},{"c":230.04,"h":230.5,"l":227.31,"n":13169,"o":228.52,"t":"2026-10-15T13:55:00Z","v":758637,"vw":228.443056},{"c":231.44,"h":232.37,"l":229.5801,"n":8910,"o":230.04,"t":"2026-10-15T14:00:00Z","v":432158,"vw":231.004056},{"c":231.8,"h":232.4549,"l":230.71,"n":6871,"o":231.515,"t":"2026-10-15T14:05:00Z","v":348099,"vw":231.521792},{"c":231.395,"h":233.7999,"l":230.7694,"n":6645,"o":231.8,"t":"2026-10-15T14:10:00Z","v":373551,"vw":232.491394},{"c":233.38,"h":233.4167,"l":230.81,"n":5895,"o":231.295,"t":"2026-10-15T14:15:00Z","v":328823,"vw":231.948556},{"c":232.3,"h":233.85,"l":231.9201,"n":5135,"o":233.13,"t":"2026-10-15T14:20:00Z","v":241965,"vw":233.037549},{"c":232.245,"h":233.2899,"l":231.8851,"n":6497,"o":232.3,"t":"2026-10-15T14:25:00Z","v":245729,"vw":232.59115},{"c":231.94,"h":232.3194,"l":230.62,"n":6573,"o":232.245,"t":"2026-10-15T14:30:00Z","v":316132,"vw":231.377626},{"c":232.995,"h":233.02,"l":230.7002,"n":5539,"o":232,"t":"2026-10-15T14:35:00Z","v":307360,"vw":231.720287},{"c":235.85,"h":236.2299,"l":232.7401,"n":8256,"o":232.94,"t":"2026-10-15T14:40:00Z","v":463927,"vw":234.769517},{"c":235.095,"h":236.48,"l":235,"n":8117,"o":235.815,"t":"2026-10-15T14:45:00Z","v":291430,"vw":235.747672},{"c":235.115,"h":236.2094,"l":234.101,"n":5665,"o":235.09,"t":"2026-10-15T14:50:00Z","v":284110,"vw":235.008564},{"c":236.5,"h":236.9599,"l":234.97,"n":7135,"o":235.115,"t":"2026-10-15T14:55:00Z","v":329269,"vw":236.242485},{"c":236.43,"h":236.51,"l":234.64,"n":5942,"o":236.435,"t":"2026-10-15T15:00:00Z","v":262013,"vw":235.644284},{"c":236.225,"h":236.66,"l":234.51,"n":6538,"o":236.37,"t":"2026-10-15T15:05:00Z","v":282791,"vw":235.769755},{"c":237.254,"h":237.41,"l":235.37,"n":6848,"o":236.19,"t":"2026-10-15T15:10:00Z","v":294789,"vw":236.502603},{"c":238.7399,"h":238.83,"l":237.2,"n":7697,"o":237.2,"t":"2026-10-15T15:15:00Z","v":360794,"vw":238.298786},{"c":238.345,"h":238.9,"l":237.5,"n":6258,"o":238.57,"t":"2026-10-15T15:20:00Z","v":264002,"vw":238.217267},{"c":236.68,"h":238.5899,"l":236.4,"n":8349,"o":238.355,"t":"2026-10-15T15:25:00Z","v":358456,"vw":237.05667},{"c":236.4,"h":237.18,"l":235.92,"n":4978,"o":236.63,"t":"2026-10-15T15:30:00Z","v":206249,"vw":236.455358},{"c":236.5101,"h":237.4185,"l":236.07,"n":4359,"o":236.39,"t":"2026-10-15T15:35:00Z","v":158680,"vw":236.801426},{"c":236.125,"h":236.9597,"l":235.82,"n":3863,"o":236.54,"t":"2026-10-15T15:40:00Z","v":114305,"vw":236.330834},{"c":236.54,"h":236.78,"l":235.43,"n":4555,"o":236.12,"t":"2026-10-15T15:45:00Z","v":173347,"vw":235.963998},{"c":236.415,"h":237.17,"l":236.11,"n":3901,"o":236.45,"t":"2026-10-15T15:50:00Z","v":135955,"vw":236.719541},{"c":237.58,"h":237.788,"l":235.995,"n":4459,"o":236.44,"t":"2026-10-15T15:55:00Z","v":161066,"vw":237.105749},{"c":237.27,"h":238.75,"l":237.101,"n":4655,"o":237.64,"t":"2026-10-15T16:00:00Z","v":221648,"vw":238.105147},{"c":236.9,"h":237.62,"l":236.5706,"n":4461,"o":237.315,"t":"2026-10-15T16:05:00Z","v":191973,"vw":237.101561},{"c":236.38,"h":237.04,"l":235.9201,"n":3972,"o":236.87,"t":"2026-10-15T16:10:00Z","v":150039,"vw":236.472518},{"c":236.005,"h":236.41,"l":235.71,"n":4736,"o":236.405,"t":"2026-10-15T16:15:00Z","v":195538,"vw":236.013006},{"c":235.93,"h":236.45,"l":235.665,"n":3679,"o":235.97,"t":"2026-10-15T16:20:00Z","v":131886,"vw":236.068774},{"c":235.275,"h":235.99,"l":234.8,"n":4790,"o":235.87,"t":"2026-10-15T16:25:00Z","v":151300,"vw":235.219944},{"c":235.895,"h":236,"l":234.55,"n":4746,"o":235.29,"t":"2026-10-15T16:30:00Z","v":208701,"vw":235.259007},{"c":235.75,"h":236.76,"l":235.6,"n":3568,"o":235.99,"t":"2026-10-15T16:35:00Z","v":133549,"vw":236.12742},{"c":236.015,"h":236.025,"l":235.24,"n":3111,"o":235.79,"t":"2026-10-15T16:40:00Z","v":99405,"vw":235.627199},{"c":235.755,"h":236.33,"l":235.53,"n":2924,"o":235.97,"t":"2026-10-15T16:45:00Z","v":96445,"vw":235.990946},{"c":235.235,"h":235.7,"l":234.7,"n":4035,"o":235.65,"t":"2026-10-15T16:50:00Z","v":154472,"vw":235.130738},{"c":235.14,"h":235.445,"l":234.888,"n":962,"o":235.27,"t":"2026-10-15T16:55:00Z","v":32204,"vw":235.200308},{"c":235.82,"h":236.6,"l":235.7305,"n":1889,"o":236.3223,"t":"2026-10-15T18:10:00Z","v":53712,"vw":236.051794},{"c":236.22,"h":236.2713,"l":235.46,"n":3194,"o":235.82,"t":"2026-10-15T18:15:00Z","v":118376,"vw":235.901628},{"c":235.91,"h":236.21,"l":235.5961,"n":2701,"o":236.1732,"t":"2026-10-15T18:20:00Z","v":98791,"vw":235.8938},{"c":236.25,"h":236.4199,"l":235.3,"n":3354,"o":236.04,"t":"2026-10-15T18:25:00Z","v":119418,"vw":235.849469},{"c":235.9,"h":236.3,"l":235.68,"n":2761,"o":236.21,"t":"2026-10-15T18:30:00Z","v":102485,"vw":235.934214},{"c":236.315,"h":236.6,"l":235.91,"n":3169,"o":235.92,"t":"2026-10-15T18:35:00Z","v":128543,"vw":236.38707},{"c":236.18,"h":236.42,"l":235.75,"n":3106,"o":236.32,"t":"2026-10-15T18:40:00Z","v":110046,"vw":236.15673},{"c":236.1,"h":236.51,"l":235.9,"n":3050,"o":236.21,"t":"2026-10-15T18:45:00Z","v":109046,"vw":236.168715},{"c":236.6087,"h":236.6087,"l":235.95,"n":2926,"o":236.09,"t":"2026-10-15T18:50:00Z","v":97866,"vw":236.319948},{"c":237.115,"h":237.2798,"l":236.58,"n":3943,"o":236.61,"t":"2026-10-15T18:55:00Z","v":128340,"vw":236.992681},{"c":238.12,"h":238.26,"l":236.9,"n":4663,"o":237.115,"t":"2026-10-15T19:00:00Z","v":153785,"vw":237.885091},{"c":238.71,"h":238.79,"l":237.99,"n":4248,"o":238.07,"t":"2026-10-15T19:05:00Z","v":140745,"vw":238.377683},{"c":239.73,"h":240.07,"l":238.63,"n":5675,"o":238.725,"t":"2026-10-15T19:10:00Z","v":255529,"vw":239.515938},{"c":241.66,"h":241.708,"l":239.735,"n":5482,"o":239.735,"t":"2026-10-15T19:15:00Z","v":269549,"vw":240.835094},{"c":241.93,"h":242.2,"l":240.81,"n":6267,"o":241.6175,"t":"2026-10-15T19:20:00Z","v":223463,"vw":241.631481},{"c":241.075,"h":242.28,"l":240.7464,"n":5173,"o":241.895,"t":"2026-10-15T19:25:00Z","v":173733,"vw":241.714994},{"c":241.3904,"h":242.4199,"l":240.7601,"n":5554,"o":241.01,"t":"2026-10-15T19:30:00Z","v":217371,"vw":241.744283},{"c":242.305,"h":242.55,"l":241.36,"n":5066,"o":241.36,"t":"2026-10-15T19:35:00Z","v":205050,"vw":242.00969},{"c":241.46,"h":242.55,"l":241.32,"n":4907,"o":242.21,"t":"2026-10-15T19:40:00Z","v":159498,"vw":242.044668},{"c":241.94,"h":242.36,"l":241.36,"n":5207,"o":241.48,"t":"2026-10-15T19:45:00Z","v":215803,"vw":241.891123},{"c":242.095,"h":242.29,"l":241.32,"n":7135,"o":241.75,"t":"2026-10-15T19:50:00Z","v":312048,"vw":241.706669},{"c":241.36,"h":241.98,"l":240.78,"n":15052,"o":241.98,"t":"2026-10-15T19:55:00Z","v":750071,"vw":241.409195},{"c":242,"h":242.14,"l":241,"n":480,"o":241.24,"t":"2026-10-15T20:00:00Z","v":2573517,"vw":241.241359},{"c":241.9923,"h":242.3,"l":241.74,"n":319,"o":241.82,"t":"2026-10-15T20:05:00Z","v":106438,"vw":241.929122},{"c":241.6774,"h":242.29,"l":241.4354,"n":193,"o":241.99,"t":"2026-10-15T20:10:00Z","v":12655,"vw":241.733257},{"c":241.48,"h":241.7,"l":241.48,"n":62,"o":241.6535,"t":"2026-10-15T20:15:00Z","v":6668,"vw":241.533488},{"c":242,"h":242.27,"l":241.5,"n":233,"o":241.5,"t":"2026-10-15T20:20:00Z","v":11127,"vw":241.962765},{"c":242.2433,"h":242.254,"l":242.0346,"n":101,"o":242.0346,"t":"2026-10-15T20:25:00Z","v":3069,"vw":242.200147},{"c":242.65,"h":242.65,"l":241.24,"n":504,"o":242.25,"t":"2026-10-15T20:30:00Z","v":15079,"vw":242.411562}],"history":[{"c":77.68,"h":77.92,"l":74.55,"n":145230,"o":75,"t":"2024-10-14T04:00:00Z","v":12347893,"vw":77.167949},{"c":79.41,"h":82.65,"l":77.97,"n":250954,"o":80.44,"t":"2024-10-15T04:00:00Z","v":25056326,"vw":80.18378},{"c":81.68,"h":82.405,"l":78.25,"n":180237,"o":79.41,"t":"2024-10-16T04:00:00Z","v":16355609,"vw":81.20243},{"c":79.91,"h":84.19,"l":79.89,"n":150519,"o":84.13,"t":"2024-10-17T04:00:00Z","v":12989707,"vw":81.130482},{"c":79.85,"h":81.0699,"l":79.52,"n":80159,"o":80.465,"t":"2024-10-18T04:00:00Z","v":5995981,"vw":80.093969},{"c":81.83,"h":82.94,"l":80.58,"n":106186,"o":80.77,"t":"2024-10-21T04:00:00Z","v":8408737,"vw":81.74669},{"c":83.35,"h":83.65,"l":81.2,"n":108372,"o":81.2,"t":"2024-10-22T04:00:00Z","v":8795086,"vw":82.78392},{"c":81.83,"h":83.33,"l":79.78,"n":110186,"o":82.895,"t":"2024-10-23T04:00:00Z","v":8366446,"vw":81.627165},{"c":81.93,"h":82.88,"l":81.225,"n":80828,"o":82.87,"t":"2024-10-24T04:00:00Z","v":6226284,"vw":81.929108},{"c":81.61,"h":83.4235,"l":81.59,"n":95825,"o":82.3,"t":"2024-10-25T04:00:00Z","v":6970366,"vw":82.328806},{"c":83.44,"h":83.915,"l":81.88,"n":96049,"o":82.6,"t":"2024-10-28T04:00:00Z","v":6652477,"vw":83.32061},{"c":84.87,"h":85.38,"l":83.07,"n":103145,"o":83.44,"t":"2024-10-29T04:00:00Z","v":9883660,"vw":84.61528},{"c":82.8,"h":84.245,"l":82.49,"n":101296,"o":83.43,"t":"2024-10-30T04:00:00Z","v":8417733,"vw":83.023997},{"c":80.11,"h":82.4499,"l":79.05,"n":124738,"o":82.3,"t":"2024-10-31T04:00:00Z","v":11272993,"vw":80.014245},{"c":84.77,"h":87.28,"l":83.44,"n":191144,"o":84.195,"t":"2024-11-01T04:00:00Z","v":20330467,"vw":85.19047},{"c":84.38,"h":85.91,"l":83.11,"n":95213,"o":83.87,"t":"2024-11-04T05:00:00Z","v":7935917,"vw":84.739113},{"c":87.19,"h":87.99,"l":85.07,"n":114478,"o":86.28,"t":"2024-11-05T05:00:00Z","v":10233729,"vw":86.742849},{"c":90.63,"h":91.71,"l":88.48,"n":164549,"o":89.42,"t":"2024-11-06T05:00:00Z","v":14695245,"vw":90.641824},{"c":93.94,"h":94.07,"l":91.7,"n":116531,"o":91.72,"t":"2024-11-07T05:00:00Z","v":11491065,"vw":93.128222},{"c":93.8,"h":95.09,"l":92.94,"n":103731,"o":93.58,"t":"2024-11-08T05:00:00Z","v":8339963,"vw":94.129209},{"c":92.25,"h":94.23,"l":90.35,"n":122249,"o":93.5,"t":"2024-11-11T05:00:00Z","v":10626634,"vw":91.709166},{"c":92.78,"h":93.81,"l":91.56,"n":120245,"o":92.25,"t":"2024-11-12T05:00:00Z","v":8482398,"vw":92.587461},{"c":90.07,"h":92.85,"l":89.75,"n":123308,"o":91.45,"t":"2024-11-13T05:00:00Z","v":9162994,"vw":90.644082},{"c":90.7,"h":92.44,"l":90.17,"n":95689,"o":91.87,"t":"2024-11-14T05:00:00Z","v":7631943,"vw":91.015656},{"c":87.83,"h":89.79,"l":87.48,"n":122192,"o":89.14,"t":"2024-11-15T05:00:00Z","v":10001282,"vw":88.287422},{"c":88.71,"h":89.78,"l":87.36,"n":80563,"o":88,"t":"2024-11-18T05:00:00Z","v":7073789,"vw":88.537832},{"c":89.34,"h":89.67,"l":87.58,"n":72943,"o":87.71,"t":"2024-11-19T05:00:00Z","v":6784741,"vw":89.045631},{"c":89.86,"h":89.96,"l":87.71,"n":81379,"o":89.2059,"t":"2024-11-20T05:00:00Z","v":6520714,"vw":88.994791},{"c":92.94,"h":93.49,"l":90.07,"n":108911,"o":91.765,"t":"2024-11-21T05:00:00Z","v":9535140,"vw":92.354435},{"c":92.51,"h":94.78,"l":92.01,"n":104706,"o":94.06,"t":"2024-11-22T05:00:00Z","v":7455242,"vw":92.837593},{"c":92.24,"h":94.355,"l":91.83,"n":106451,"o":93.85,"t":"2024-11-25T05:00:00Z","v":9986338,"vw":92.764462},{"c":93.14,"h":95.55,"l":92.0301,"n":105080,"o":94,"t":"2024-11-26T05:00:00Z","v":9016219,"vw":93.275586},{"c":90.1,"h":92.71,"l":88.01,"n":113423,"o":92.71,"t":"2024-11-27T05:00:00Z","v":8787917,"vw":89.759709},{"c":92.69,"h":93.78,"l":90.42,"n":74276,"o":91.18,"t":"2024-11-29T05:00:00Z","v":7131611,"vw":92.584494},{"c":96.86,"h":97.63,"l":94.95,"n":201196,"o":97.37,"t":"2024-12-02T05:00:00Z","v":17482036,"vw":96.302921},{"c":95.91,"h":98.72,"l":94.6,"n":254603,"o":97.79,"t":"2024-12-03T05:00:00Z","v":25015357,"vw":96.643736},{"c":118.15,"h":119.88,"l":109.57,"n":496145,"o":112.33,"t":"2024-12-04T05:00:00Z","v":59995896,"vw":116.542394},{"c":113.37,"h":116.6,"l":112.1,"n":246807,"o":116.6,"t":"2024-12-05T05:00:00Z","v":23963483,"vw":114.001744},{"c":113.51,"h":114.75,"l":111.6301,"n":143324,"o":113.48,"t":"2024-12-06T05:00:00Z","v":13782517,"vw":113.702904},{"c":107.03,"h":112.88,"l":106.33,"n":202791,"o":111.72,"t":"2024-12-09T05:00:00Z","v":17640777,"vw":108.442007},{"c":106.68,"h":108.71,"l":105,"n":145869,"o":107.86,"t":"2024-12-10T05:00:00Z","v":13901553,"vw":106.798714},{"c":111.36,"h":111.98,"l":108.48,"n":167617,"o":109.89,"t":"2024-12-11T05:00:00Z","v":14798823,"vw":110.871221},{"c":109.005,"h":110.94,"l":107.92,"n":139762,"o":110.53,"t":"2024-12-12T05:00:00Z","v":10190369,"vw":109.16015},{"c":120.77,"h":121.86,"l":115.1,"n":332819,"o":117.99,"t":"2024-12-13T05:00:00Z","v":36722464,"vw":119.520124},{"c":124.78,"h":126.15,"l":119.13,"n":252678,"o":122.5,"t":"2024-12-16T05:00:00Z","v":23750747,"vw":123.671442},{"c":112.25,"h":122.93,"l":111.9,"n":318281,"o":122.365,"t":"2024-12-17T05:00:00Z","v":32166227,"vw":114.052336},{"c":105.28,"h":113.51,"l":104.38,"n":246240,"o":112.5,"t":"2024-12-18T05:00:00Z","v":24146025,"vw":107.82481},{"c":109.11,"h":110.3792,"l":106.67,"n":205549,"o":107.715,"t":"2024-12-19T05:00:00Z","v":21497802,"vw":109.013127},{"c":111.9,"h":114.37,"l":107.37,"n":181148,"o":107.98,"t":"2024-12-20T05:00:00Z","v":28801628,"vw":111.556619},{"c":113.76,"h":114.42,"l":111.3165,"n":107166,"o":112.65,"t":"2024-12-23T05:00:00Z","v":8629771,"vw":113.314907},{"c":115.95,"h":116,"l":113.4,"n":71173,"o":115.44,"t":"2024-12-24T05:00:00Z","v":5660903,"vw":115.068213},{"c":115.71,"h":116.51,"l":114.11,"n":82192,"o":115.16,"t":"2024-12-26T05:00:00Z","v":6487589,"vw":115.709616},{"c":113.62,"h":114.99,"l":111.39,"n":85960,"o":114.63,"t":"2024-12-27T05:00:00Z","v":6199874,"vw":113.323998},{"c":111.66,"h":113.11,"l":109.781,"n":91066,"o":110.72,"t":"2024-12-30T05:00:00Z","v":6271779,"vw":111.545663},{"c":110.45,"h":112.25,"l":109.8,"n":65733,"o":111.52,"t":"2024-12-31T05:00:00Z","v":4659559,"vw":110.830159},{"c":113.56,"h":114.99,"l":110.25,"n":121857,"o":110.645,"t":"2025-01-02T05:00:00Z","v":9071459,"vw":113.272441},{"c":118.18,"h":118.33,"l":114.7407,"n":144185,"o":115.11,"t":"2025-01-03T05:00:00Z","v":11785151,"vw":117.439414},{"c":119.01,"h":123.41,"l":117.82,"n":183349,"o":122.29,"t":"2025-01-06T05:00:00Z","v":15261593,"vw":120.27755},{"c":116.23,"h":120.45,"l":115,"n":141016,"o":120.39,"t":"2025-01-07T05:00:00Z","v":10686903,"vw":117.232524},{"c":118.23,"h":118.41,"l":114.82,"n":122113,"o":115.5,"t":"2025-01-08T05:00:00Z","v":8372847,"vw":117.076459},{"c":114.32,"h":116.55,"l":113.64,"n":139210,"o":116.16,"t":"2025-01-10T05:00:00Z","v":10782005,"vw":114.716606},{"c":115.15,"h":115.334,"l":111.55,"n":125789,"o":112,"t":"2025-01-13T05:00:00Z","v":9615373,"vw":114.470488},{"c":115.2,"h":117.7,"l":113.88,"n":96785,"o":116.74,"t":"2025-01-14T05:00:00Z","v":6889675,"vw":115.29569},{"c":116,"h":119.09,"l":115.75,"n":123810,"o":118.325,"t":"2025-01-15T05:00:00Z","v":10579565,"vw":116.77715},{"c":117.58,"h":120.87,"l":116.335,"n":155743,"o":118.43,"t":"2025-01-16T05:00:00Z","v":12181936,"vw":118.683926},{"c":124.76,"h":125.37,"l":119.4,"n":175052,"o":119.915,"t":"2025-01-17T05:00:00Z","v":14869595,"vw":123.391947},{"c":123.78,"h":126.11,"l":122.1,"n":146898,"o":125.85,"t":"2025-01-21T05:00:00Z","v":12770695,"vw":124.222301},{"c":125.21,"h":126.4499,"l":124.24,"n":124633,"o":124.8,"t":"2025-01-22T05:00:00Z","v":10126745,"vw":125.261456},{"c":126.06,"h":127.48,"l":121.73,"n":117526,"o":123.36,"t":"2025-01-23T05:00:00Z","v":9530833,"vw":125.557943},{"c":124.02,"h":127.2,"l":123.67,"n":132871,"o":126.68,"t":"2025-01-24T05:00:00Z","v":9605639,"vw":125.060426},{"c":100.33,"h":108.15,"l":99.52,"n":439875,"o":108.03,"t":"2025-01-27T05:00:00Z","v":38462494,"vw":103.111099},{"c":103.88,"h":105.05,"l":100.05,"n":241533,"o":103.3,"t":"2025-01-28T05:00:00Z","v":20322329,"vw":103.163129},{"c":106.79,"h":107.26,"l":103.11,"n":177900,"o":104.61,"t":"2025-01-29T05:00:00Z","v":16052869,"vw":105.278469},{"c":110.33,"h":112,"l":109.04,"n":168229,"o":111.37,"t":"2025-01-30T05:00:00Z","v":14568172,"vw":110.41368},{"c":112.86,"h":115.79,"l":111.2,"n":181783,"o":112.45,"t":"2025-01-31T05:00:00Z","v":15207378,"vw":113.822753},{"c":113.56,"h":115.35,"l":108.4,"n":158169,"o":108.74,"t":"2025-02-03T05:00:00Z","v":11360366,"vw":112.892247},{"c":109.69,"h":111.575,"l":105.6859,"n":182137,"o":107.88,"t":"2025-02-04T05:00:00Z","v":14190902,"vw":109.232156},{"c":116.46,"h":116.85,"l":110.76,"n":164976,"o":112,"t":"2025-02-05T05:00:00Z","v":13552759,"vw":115.162327},{"c":119.24,"h":119.48,"l":115.5,"n":137294,"o":116.46,"t":"2025-02-06T05:00:00Z","v":10687256,"vw":117.768979},{"c":110.62,"h":121.8139,"l":110.43,"n":264450,"o":121.41,"t":"2025-02-07T05:00:00Z","v":20916614,"vw":113.173303},{"c":112.8,"h":113.5389,"l":111,"n":129201,"o":111.79,"t":"2025-02-10T05:00:00Z","v":10206728,"vw":112.595456},{"c":109.12,"h":112.46,"l":108.82,"n":138324,"o":110.62,"t":"2025-02-11T05:00:00Z","v":9059640,"vw":110.124907},{"c":105.42,"h":108.02,"l":105.08,"n":149788,"o":106.745,"t":"2025-02-12T05:00:00Z","v":11998686,"vw":106.200532},{"c":103.5,"h":106.77,"l":103.17,"n":173696,"o":105.35,"t":"2025-02-13T05:00:00Z","v":12686379,"vw":104.421208},{"c":106.51,"h":107.0228,"l":100.22,"n":172063,"o":102.97,"t":"2025-02-14T05:00:00Z","v":13539806,"vw":104.200747},{"c":107.29,"h":107.91,"l":104.9411,"n":115563,"o":106.99,"t":"2025-02-18T05:00:00Z","v":9737456,"vw":106.959669},{"c":111.04,"h":112.5,"l":109.14,"n":140568,"o":110.15,"t":"2025-02-19T05:00:00Z","v":13226704,"vw":111.091091},{"c":108.71,"h":110.9999,"l":106.82,"n":110692,"o":110.63,"t":"2025-02-20T05:00:00Z","v":9391898,"vw":108.565068},{"c":103.81,"h":109.75,"l":102.36,"n":131833,"o":109.11,"t":"2025-02-21T05:00:00Z","v":11018985,"vw":104.597672},{"c":97.91,"h":104.67,"l":97.41,"n":194850,"o":104.22,"t":"2025-02-24T05:00:00Z","v":17235058,"vw":99.499137},{"c":93,"h":97.04,"l":91.73,"n":269980,"o":97,"t":"2025-02-25T05:00:00Z","v":24331420,"vw":93.350042},{"c":94.9,"h":96.65,"l":93.96,"n":160475,"o":95.85,"t":"2025-02-26T05:00:00Z","v":13955169,"vw":95.262546},{"c":87.65,"h":98.06,"l":87.28,"n":239896,"o":98,"t":"2025-02-27T05:00:00Z","v":22770281,"vw":90.393387},{"c":91.82,"h":92.08,"l":86.13,"n":240187,"o":87.17,"t":"2025-02-28T05:00:00Z","v":22345355,"vw":90.614448},{"c":85.83,"h":92.88,"l":84.87,"n":233981,"o":91.99,"t":"2025-03-03T05:00:00Z","v":20882239,"vw":88.105669},{"c":88.33,"h":91.82,"l":83.2404,"n":217778,"o":85.32,"t":"2025-03-04T05:00:00Z","v":21475399,"vw":87.700742},{"c":90.14,"h":90.74,"l":85.18,"n":333802,"o":88.76,"t":"2025-03-05T05:00:00Z","v":33773840,"vw":88.379886},{"c":72.28,"h":75.77,"l":71.65,"n":541890,"o":74.08,"t":"2025-03-06T05:00:00Z","v":60967027,"vw":73.672862},{"c":70.84,"h":72.33,"l":67.28,"n":379726,"o":71.96,"t":"2025-03-07T05:00:00Z","v":38853086,"vw":69.552225},{"c":65.67,"h":68.55,"l":63.65,"n":288081,"o":68.35,"t":"2025-03-10T04:00:00Z","v":32136390,"vw":65.262055},{"c":67.16,"h":69,"l":65.3399,"n":215906,"o":66.43,"t":"2025-03-11T04:00:00Z","v":23332999,"vw":67.328046},{"c":69.85,"h":71.33,"l":68.6271,"n":214400,"o":69.725,"t":"2025-03-12T04:00:00Z","v":20642643,"vw":69.770714},{"c":68.76,"h":71.58,"l":67.65,"n":150475,"o":69.73,"t":"2025-03-13T04:00:00Z","v":14947751,"vw":69.075982},{"c":68.74,"h":70.76,"l":67.98,"n":156653,"o":70.17,"t":"2025-03-14T04:00:00Z","v":15613084,"vw":69.006785},{"c":70.4,"h":70.57,"l":68.5082,"n":144675,"o":68.75,"t":"2025-03-17T04:00:00Z","v":13419361,"vw":69.932466},{"c":68.28,"h":69.945,"l":67.76,"n":137287,"o":69.62,"t":"2025-03-18T04:00:00Z","v":11613608,"vw":68.492567},{"c":69.81,"h":71.3699,"l":67.99,"n":139890,"o":68.53,"t":"2025-03-19T04:00:00Z","v":12228794,"vw":69.603574},{"c":70.49,"h":71.13,"l":68.85,"n":113226,"o":69.165,"t":"2025-03-20T04:00:00Z","v":9083011,"vw":70.392211},{"c":70.39,"h":70.79,"l":68.4351,"n":122109,"o":68.6,"t":"2025-03-21T04:00:00Z","v":11942265,"vw":69.862911},{"c":72.76,"h":72.92,"l":71.058,"n":129620,"o":71.4,"t":"2025-03-24T04:00:00Z","v":12185883,"vw":72.376512},{"c":71.67,"h":73.23,"l":71.09,"n":121591,"o":72.5,"t":"2025-03-25T04:00:00Z","v":9443098,"vw":71.85842},{"c":66.76,"h":71.2,"l":65.8371,"n":231923,"o":71,"t":"2025-03-26T04:00:00Z","v":19812649,"vw":67.316851},{"c":64.86,"h":66.63,"l":63.92,"n":188058,"o":66.06,"t":"2025-03-27T04:00:00Z","v":14956136,"vw":64.943002},{"c":62.04,"h":64.89,"l":61.25,"n":212172,"o":64.625,"t":"2025-03-28T04:00:00Z","v":18790374,"vw":62.189258},{"c":61.57,"h":61.66,"l":59.24,"n":169583,"o":60.375,"t":"2025-03-31T04:00:00Z","v":16032442,"vw":60.599785},{"c":62.67,"h":62.715,"l":60.78,"n":136595,"o":61.45,"t":"2025-04-01T04:00:00Z","v":12613337,"vw":61.927659},{"c":63.23,"h":64.73,"l":61.46,"n":145042,"o":61.5,"t":"2025-04-02T04:00:00Z","v":13138244,"vw":63.208261},{"c":55.64,"h":59.2999,"l":55.42,"n":254535,"o":58.635,"t":"2025-04-03T04:00:00Z","v":25212942,"vw":56.831899},{"c":49.43,"h":52.86,"l":47.31,"n":387000,"o":52.69,"t":"2025-04-04T04:00:00Z","v":37312973,"vw":49.76892},{"c":51,"h":55.02,"l":47.085,"n":330508,"o":47.455,"t":"2025-04-07T04:00:00Z","v":30875521,"vw":50.571691},{"c":50.03,"h":56.25,"l":48.54,"n":309622,"o":54.24,"t":"2025-04-08T04:00:00Z","v":32323330,"vw":52.488325},{"c":60.96,"h":61.3,"l":49.71,"n":346276,"o":50.29,"t":"2025-04-09T04:00:00Z","v":38030009,"vw":56.933536},{"c":52.87,"h":58.42,"l":50.31,"n":341172,"o":58.195,"t":"2025-04-10T04:00:00Z","v":34622059,"vw":53.683568},{"c":53.39,"h":53.39,"l":51.4415,"n":179988,"o":52.59,"t":"2025-04-11T04:00:00Z","v":17726834,"vw":52.673886},{"c":52.26,"h":56.0312,"l":51.3401,"n":198966,"o":55.845,"t":"2025-04-14T04:00:00Z","v":19412994,"vw":52.854474},{"c":53.32,"h":54.14,"l":52.43,"n":119935,"o":52.505,"t":"2025-04-15T04:00:00Z","v":11297368,"vw":53.247482},{"c":51.93,"h":52.44,"l":49.7,"n":171688,"o":50.475,"t":"2025-04-16T04:00:00Z","v":19820154,"vw":51.356676},{"c":51.7,"h":52.49,"l":50.79,"n":121602,"o":52.01,"t":"2025-04-17T04:00:00Z","v":12283476,"vw":51.580987},{"c":49.38,"h":50.71,"l":48.09,"n":138474,"o":50.3,"t":"2025-04-21T04:00:00Z","v":14037992,"vw":49.037231},{"c":50.62,"h":51.465,"l":49.78,"n":135272,"o":50.105,"t":"2025-04-22T04:00:00Z","v":15732394,"vw":50.567244},{"c":53.77,"h":55.95,"l":53.3637,"n":184455,"o":54.845,"t":"2025-04-23T04:00:00Z","v":18934594,"vw":54.522735},{"c":57.33,"h":57.9657,"l":54.46,"n":187083,"o":54.8,"t":"2025-04-24T04:00:00Z","v":21404785,"vw":57.162759},{"c":58.92,"h":59.26,"l":56.76,"n":126479,"o":56.98,"t":"2025-04-25T04:00:00Z","v":11929606,"vw":58.234511},{"c":58.7,"h":58.87,"l":56.7,"n":124805,"o":58.29,"t":"2025-04-28T04:00:00Z","v":13839981,"vw":58.052562},{"c":58.68,"h":59.7471,"l":58.01,"n":110398,"o":58.21,"t":"2025-04-29T04:00:00Z","v":14831858,"vw":58.810648},{"c":58.37,"h":58.435,"l":55.86,"n":130093,"o":56.28,"t":"2025-04-30T04:00:00Z","v":14316625,"vw":57.411379},{"c":60.95,"h":61.78,"l":59.27,"n":170277,"o":60.145,"t":"2025-05-01T04:00:00Z","v":17638207,"vw":60.971929},{"c":62.33,"h":63.43,"l":61.97,"n":158779,"o":62.2,"t":"2025-05-02T04:00:00Z","v":15638639,"vw":62.60083},{"c":61.98,"h":62.95,"l":61.08,"n":94445,"o":61.69,"t":"2025-05-05T04:00:00Z","v":9098876,"vw":62.084148},{"c":61.22,"h":61.84,"l":59.97,"n":102593,"o":60.37,"t":"2025-05-06T04:00:00Z","v":9818137,"vw":61.172443},{"c":56.31,"h":56.44,"l":53.775,"n":355549,"o":55.16,"t":"2025-05-07T04:00:00Z","v":40378122,"vw":55.034874},{"c":57.63,"h":59.03,"l":56.6901,"n":184708,"o":58.055,"t":"2025-05-08T04:00:00Z","v":18868845,"vw":57.901915},{"c":59.65,"h":60.87,"l":59.14,"n":144020,"o":59.85,"t":"2025-05-09T04:00:00Z","v":14698340,"vw":59.854928},{"c":64.5,"h":65.115,"l":63.18,"n":198790,"o":64.72,"t":"2025-05-12T04:00:00Z","v":20383053,"vw":64.223701},{"c":65.48,"h":67.04,"l":64.4,"n":198195,"o":65.045,"t":"2025-05-13T04:00:00Z","v":19733707,"vw":65.907847},{"c":65.9,"h":66.9192,"l":64.95,"n":137789,"o":66.65,"t":"2025-05-14T04:00:00Z","v":11472555,"vw":65.775078},{"c":65.2,"h":65.96,"l":63.94,"n":120410,"o":65.1,"t":"2025-05-15T04:00:00Z","v":9962475,"vw":64.934291},{"c":63.76,"h":65.14,"l":63.5,"n":160769,"o":65.095,"t":"2025-05-16T04:00:00Z","v":18712932,"vw":64.067691},{"c":62.56,"h":62.97,"l":60.64,"n":171760,"o":61.1,"t":"2025-05-19T04:00:00Z","v":20323530,"vw":62.303772},{"c":61.42,"h":61.42,"l":59.8,"n":198924,"o":60.95,"t":"2025-05-20T04:00:00Z","v":22326182,"vw":60.632071},{"c":60.11,"h":62.4458,"l":59.68,"n":152955,"o":60.945,"t":"2025-05-21T04:00:00Z","v":14022832,"vw":60.902756},{"c":61.85,"h":62.86,"l":59.32,"n":164543,"o":59.41,"t":"2025-05-22T04:00:00Z","v":16653149,"vw":61.772873},{"c":60.69,"h":61.3,"l":59.999,"n":174136,"o":60.15,"t":"2025-05-23T04:00:00Z","v":17443157,"vw":60.607451},{"c":63.82,"h":65.5199,"l":62.46,"n":233374,"o":62.94,"t":"2025-05-27T04:00:00Z","v":25511688,"vw":64.239073},{"c":64.59,"h":65.8999,"l":64.5,"n":229765,"o":64.8,"t":"2025-05-28T04:00:00Z","v":23421175,"vw":65.089451},{"c":63.73,"h":67.59,"l":63.33,"n":369666,"o":67.36,"t":"2025-05-29T04:00:00Z","v":39014692,"vw":64.185069},{"c":60.19,"h":60.9822,"l":58.61,"n":378242,"o":60.795,"t":"2025-05-30T04:00:00Z","v":48347484,"vw":59.867199},{"c":61.47,"h":62.3,"l":59.53,"n":184665,"o":59.745,"t":"2025-06-02T04:00:00Z","v":18270250,"vw":61.127637},{"c":62.36,"h":63.51,"l":61.15,"n":173740,"o":62.025,"t":"2025-06-03T04:00:00Z","v":19286571,"vw":62.493124},{"c":66.3,"h":67.03,"l":61.86,"n":242729,"o":63.04,"t":"2025-06-04T04:00:00Z","v":26990198,"vw":65.341203},{"c":65.16,"h":67.59,"l":64.81,"n":238359,"o":67.27,"t":"2025-06-05T04:00:00Z","v":23516955,"vw":66.222627},{"c":68.35,"h":69.78,"l":66.31,"n":234630,"o":66.965,"t":"2025-06-06T04:00:00Z","v":22926335,"vw":68.593527},{"c":69.14,"h":71.235,"l":68.96,"n":210680,"o":69.47,"t":"2025-06-09T04:00:00Z","v":19351772,"vw":69.75732},{"c":68.84,"h":70.58,"l":68.0607,"n":142136,"o":69.925,"t":"2025-06-10T04:00:00Z","v":14948718,"vw":68.926942},{"c":68.24,"h":70.24,"l":67.64,"n":151912,"o":69.39,"t":"2025-06-11T04:00:00Z","v":13885466,"vw":68.863283},{"c":69.64,"h":70.06,"l":67.77,"n":144607,"o":67.94,"t":"2025-06-12T04:00:00Z","v":11862640,"vw":69.314994},{"c":67.19,"h":68.965,"l":66.97,"n":158113,"o":68.06,"t":"2025-06-13T04:00:00Z","v":14159786,"vw":67.744387},{"c":70.42,"h":71.28,"l":68.04,"n":196462,"o":68.515,"t":"2025-06-16T04:00:00Z","v":19706137,"vw":70.369951},{"c":69.99,"h":72.75,"l":69.165,"n":269822,"o":70.215,"t":"2025-06-17T04:00:00Z","v":25313412,"vw":70.584678},{"c":74.95,"h":77.65,"l":73.73,"n":485113,"o":74.53,"t":"2025-06-18T04:00:00Z","v":55359767,"vw":75.480658},{"c":73.51,"h":77.32,"l":73.3,"n":322101,"o":77.06,"t":"2025-06-20T04:00:00Z","v":46009131,"vw":74.187513},{"c":70.78,"h":73.18,"l":69.18,"n":281285,"o":72.99,"t":"2025-06-23T04:00:00Z","v":26862066,"vw":71.070328},{"c":75.21,"h":75.435,"l":71.91,"n":247792,"o":72.385,"t":"2025-06-24T04:00:00Z","v":26999800,"vw":74.368394},{"c":75.93,"h":76.4899,"l":74.6,"n":211972,"o":76.37,"t":"2025-06-25T04:00:00Z","v":19426652,"vw":75.546476},{"c":79.97,"h":81.12,"l":77.45,"n":358782,"o":79.03,"t":"2025-06-26T04:00:00Z","v":37440580,"vw":79.74657},{"c":77.16,"h":79,"l":76.41,"n":257070,"o":78.85,"t":"2025-06-27T04:00:00Z","v":27254025,"vw":77.644776},{"c":77.4,"h":78.44,"l":76.71,"n":187562,"o":78.4,"t":"2025-06-30T04:00:00Z","v":17072919,"vw":77.282434},{"c":76.24,"h":77.78,"l":75.0394,"n":172384,"o":76.73,"t":"2025-07-01T04:00:00Z","v":16702108,"vw":76.49488},{"c":74.25,"h":79.09,"l":73.78,"n":371178,"o":76.19,"t":"2025-07-02T04:00:00Z","v":39388471,"vw":75.916898},{"c":75.18,"h":75.34,"l":74.125,"n":118923,"o":74.83,"t":"2025-07-03T04:00:00Z","v":10217992,"vw":74.969949},{"c":71.55,"h":74.8099,"l":71.45,"n":229608,"o":74.43,"t":"2025-07-07T04:00:00Z","v":22050920,"vw":72.275036},{"c":71.95,"h":73.5,"l":71.8,"n":160513,"o":72.33,"t":"2025-07-08T04:00:00Z","v":16356821,"vw":72.479527},{"c":72.26,"h":73.49,"l":71.3,"n":165658,"o":72.51,"t":"2025-07-09T04:00:00Z","v":18453463,"vw":72.313491},{"c":73.36,"h":73.56,"l":71.39,"n":137876,"o":72.4,"t":"2025-07-10T04:00:00Z","v":11542367,"vw":72.876361},{"c":72.71,"h":73.18,"l":72.12,"n":115690,"o":72.565,"t":"2025-07-11T04:00:00Z","v":10136044,"vw":72.614986},{"c":72.51,"h":72.95,"l":70.48,"n":139708,"o":72.105,"t":"2025-07-14T04:00:00Z","v":12029432,"vw":71.978321},{"c":72.41,"h":74.01,"l":72.1185,"n":153214,"o":73.75,"t":"2025-07-15T04:00:00Z","v":15683138,"vw":72.722642},{"c":70.85,"h":71.015,"l":68,"n":262576,"o":70.13,"t":"2025-07-16T04:00:00Z","v":26474986,"vw":69.516539},{"c":72.01,"h":73.1299,"l":70.1183,"n":151687,"o":71.1,"t":"2025-07-17T04:00:00Z","v":15029975,"vw":71.986342},{"c":74.65,"h":75.255,"l":71.15,"n":186415,"o":72.35,"t":"2025-07-18T04:00:00Z","v":16914737,"vw":73.908737},{"c":73.06,"h":73.55,"l":72.2,"n":151807,"o":73.485,"t":"2025-07-21T04:00:00Z","v":15595299,"vw":73.060451},{"c":71.99,"h":73.15,"l":70.3,"n":134616,"o":72.975,"t":"2025-07-22T04:00:00Z","v":12192278,"vw":71.928663},{"c":73.27,"h":73.705,"l":72.24,"n":118461,"o":72.57,"t":"2025-07-23T04:00:00Z","v":11238972,"vw":73.081179},{"c":74.04,"h":74.12,"l":72.39,"n":123574,"o":73.665,"t":"2025-07-24T04:00:00Z","v":10641420,"vw":73.511496},{"c":74.21,"h":74.55,"l":73.1,"n":109323,"o":74,"t":"2025-07-25T04:00:00Z","v":9830297,"vw":73.993517},{"c":75.91,"h":76.585,"l":74.66,"n":136854,"o":75.145,"t":"2025-07-28T04:00:00Z","v":13267385,"vw":75.66945},{"c":76.34,"h":78.755,"l":75.97,"n":167317,"o":76.4,"t":"2025-07-29T04:00:00Z","v":14717171,"vw":77.19417},{"c":81.74,"h":85.27,"l":80.57,"n":414803,"o":83.11,"t":"2025-07-30T04:00:00Z","v":45523411,"vw":82.900228},{"c":80.37,"h":83.25,"l":79.62,"n":239184,"o":82.75,"t":"2025-07-31T04:00:00Z","v":26433200,"vw":81.304234},{"c":74.45,"h":77.16,"l":73.42,"n":279378,"o":77.065,"t":"2025-08-01T04:00:00Z","v":28877005,"vw":74.905721},{"c":76.53,"h":76.89,"l":74.82,"n":131109,"o":75.7,"t":"2025-08-04T04:00:00Z","v":11882866,"vw":76.361422},{"c":76.63,"h":78,"l":74.96,"n":127128,"o":76.91,"t":"2025-08-05T04:00:00Z","v":11920837,"vw":76.453262},{"c":75.32,"h":76.4476,"l":73.98,"n":135000,"o":76.08,"t":"2025-08-06T04:00:00Z","v":14469742,"vw":74.924557},{"c":75.85,"h":77.2499,"l":74.19,"n":135437,"o":76.5,"t":"2025-08-07T04:00:00Z","v":14628009,"vw":75.641499},{"c":77.34,"h":77.39,"l":75.605,"n":114710,"o":76.2,"t":"2025-08-08T04:00:00Z","v":9971308,"vw":76.961073},{"c":77.28,"h":80.01,"l":77.19,"n":135730,"o":77.95,"t":"2025-08-11T04:00:00Z","v":11843620,"vw":78.44732},{"c":77.81,"h":77.97,"l":74.84,"n":150862,"o":76.35,"t":"2025-08-12T04:00:00Z","v":15559853,"vw":76.999379},{"c":79.32,"h":80.06,"l":78.03,"n":128691,"o":78.4,"t":"2025-08-13T04:00:00Z","v":11740188,"vw":79.315976},{"c":79.04,"h":79.6275,"l":77.34,"n":114034,"o":78.03,"t":"2025-08-14T04:00:00Z","v":10127846,"vw":78.66245},{"c":76.19,"h":79.42,"l":76.17,"n":121299,"o":79.42,"t":"2025-08-15T04:00:00Z","v":13212863,"vw":76.814826},{"c":76.74,"h":77.08,"l":75.29,"n":106607,"o":76.08,"t":"2025-08-18T04:00:00Z","v":10192512,"vw":76.287279},{"c":72.07,"h":76.44,"l":71.8,"n":175892,"o":76.4,"t":"2025-08-19T04:00:00Z","v":16963419,"vw":73.376662},{"c":71.22,"h":71.825,"l":68.54,"n":215966,"o":71.73,"t":"2025-08-20T04:00:00Z","v":19895163,"vw":70.222186},{"c":71.21,"h":72,"l":70.05,"n":104543,"o":70.46,"t":"2025-08-21T04:00:00Z","v":9854126,"vw":71.044756},{"c":73,"h":74.73,"l":70.68,"n":142027,"o":71.34,"t":"2025-08-22T04:00:00Z","v":14435874,"vw":73.346224},{"c":72.95,"h":73.878,"l":72.26,"n":120472,"o":72.99,"t":"2025-08-25T04:00:00Z","v":10057657,"vw":73.219179},{"c":74.26,"h":75.14,"l":72.985,"n":118366,"o":72.985,"t":"2025-08-26T04:00:00Z","v":12302278,"vw":74.27954},{"c":74.79,"h":75.0264,"l":73.82,"n":125520,"o":74.2,"t":"2025-08-27T04:00:00Z","v":11373532,"vw":74.692108},{"c":77.23,"h":78.085,"l":75.06,"n":360444,"o":75.92,"t":"2025-08-28T04:00:00Z","v":36895303,"vw":76.877345},{"c":62.865,"h":65.49,"l":62.6201,"n":796078,"o":64.53,"t":"2025-08-29T04:00:00Z","v":96809180,"vw":63.847098},{"c":64.6,"h":64.66,"l":61.814,"n":348653,"o":61.955,"t":"2025-09-02T04:00:00Z","v":36275637,"vw":63.362825},{"c":62.31,"h":64.52,"l":61.72,"n":302013,"o":64.045,"t":"2025-09-03T04:00:00Z","v":34297320,"vw":62.623798},{"c":64.1,"h":64.53,"l":61.44,"n":270260,"o":62.14,"t":"2025-09-04T04:00:00Z","v":27726378,"vw":63.463704},{"c":63.33,"h":64.5863,"l":62.47,"n":244553,"o":63.98,"t":"2025-09-05T04:00:00Z","v":25745857,"vw":63.459271},{"c":66,"h":66.1288,"l":63.07,"n":250340,"o":63.615,"t":"2025-09-08T04:00:00Z","v":24466604,"vw":65.126286},{"c":66.84,"h":67.44,"l":65.19,"n":168422,"o":65.855,"t":"2025-09-09T04:00:00Z","v":17225992,"vw":66.631772},{"c":67.1,"h":68.52,"l":66.68,"n":213723,"o":67.92,"t":"2025-09-10T04:00:00Z","v":23751448,"vw":67.226497},{"c":66.59,"h":68.2,"l":66.36,"n":138647,"o":67,"t":"2025-09-11T04:00:00Z","v":13909751,"vw":67.058339},{"c":67.35,"h":67.745,"l":66.14,"n":151225,"o":67.55,"t":"2025-09-12T04:00:00Z","v":14868571,"vw":67.043099},{"c":67.43,"h":68.11,"l":66.334,"n":171246,"o":67.45,"t":"2025-09-15T04:00:00Z","v":17340784,"vw":67.2724},{"c":68.86,"h":69.18,"l":67.36,"n":166504,"o":67.84,"t":"2025-09-16T04:00:00Z","v":15931047,"vw":68.430865},{"c":70.98,"h":72.41,"l":68.36,"n":266366,"o":68.86,"t":"2025-09-17T04:00:00Z","v":29593087,"vw":70.995913},{"c":74.23,"h":75,"l":72.49,"n":258894,"o":72.75,"t":"2025-09-18T04:00:00Z","v":28894826,"vw":74.285968},{"c":74.26,"h":75.37,"l":73.315,"n":192852,"o":74.745,"t":"2025-09-19T04:00:00Z","v":31788103,"vw":74.278612},{"c":75.53,"h":75.93,"l":73.35,"n":179248,"o":73.35,"t":"2025-09-22T04:00:00Z","v":20037675,"vw":75.061141},{"c":74.62,"h":76.35,"l":74.02,"n":193116,"o":75.39,"t":"2025-09-23T04:00:00Z","v":21403681,"vw":75.004517},{"c":80.09,"h":81.72,"l":75.07,"n":485473,"o":76.96,"t":"2025-09-24T04:00:00Z","v":50429455,"vw":79.288784},{"c":83.81,"h":84.46,"l":76.32,"n":445420,"o":78.115,"t":"2025-09-25T04:00:00Z","v":43286048,"vw":81.552098},{"c":83.17,"h":83.87,"l":81.54,"n":254033,"o":82.47,"t":"2025-09-26T04:00:00Z","v":26715056,"vw":82.883108},{"c":82.39,"h":85.09,"l":82.315,"n":201781,"o":83.69,"t":"2025-09-29T04:00:00Z","v":20468283,"vw":83.316528},{"c":84.07,"h":84.4299,"l":81.4,"n":192895,"o":81.7,"t":"2025-09-30T04:00:00Z","v":18751682,"vw":83.384822},{"c":83.89,"h":84.11,"l":81.35,"n":222719,"o":82.4,"t":"2025-10-01T04:00:00Z","v":20038427,"vw":82.705271},{"c":86.2,"h":87.3104,"l":84.43,"n":239195,"o":85.07,"t":"2025-10-02T04:00:00Z","v":21698656,"vw":86.149819},{"c":86.22,"h":87.27,"l":85.0804,"n":183795,"o":86.28,"t":"2025-10-03T04:00:00Z","v":15679214,"vw":86.207814},{"c":88.92,"h":90.25,"l":88.25,"n":228034,"o":88.845,"t":"2025-10-06T04:00:00Z","v":20580543,"vw":89.082003},{"c":86.97,"h":90.89,"l":86.03,"n":214028,"o":88.97,"t":"2025-10-07T04:00:00Z","v":17609475,"vw":87.814467},{"c":92.5,"h":92.67,"l":87.62,"n":217591,"o":88.39,"t":"2025-10-08T04:00:00Z","v":20450986,"vw":91.200132},{"c":90.68,"h":92.65,"l":90.52,"n":165791,"o":91.94,"t":"2025-10-09T04:00:00Z","v":14868445,"vw":91.220394},{"c":85.61,"h":94.66,"l":85.36,"n":294836,"o":92.97,"t":"2025-10-10T04:00:00Z","v":30545695,"vw":88.565436},{"c":89.39,"h":89.87,"l":86.64,"n":197373,"o":89.47,"t":"2025-10-13T04:00:00Z","v":20563473,"vw":88.775133},{"c":86.22,"h":88.82,"l":85.3301,"n":188719,"o":86.8,"t":"2025-10-14T04:00:00Z","v":15447586,"vw":86.987631},{"c":88.89,"h":89.46,"l":86.5945,"n":166269,"o":88.165,"t":"2025-10-15T04:00:00Z","v":15202200,"vw":88.371245},{"c":88.23,"h":91.1997,"l":87.03,"n":152708,"o":89.71,"t":"2025-10-16T04:00:00Z","v":12988901,"vw":88.880668},{"c":87.95,"h":88.95,"l":85.71,"n":149692,"o":86.825,"t":"2025-10-17T04:00:00Z","v":13243996,"vw":87.498105},{"c":85.84,"h":88.72,"l":85.45,"n":180792,"o":86.64,"t":"2025-10-20T04:00:00Z","v":16137494,"vw":86.449868},{"c":84.26,"h":85.9299,"l":83.1001,"n":158423,"o":85.69,"t":"2025-10-21T04:00:00Z","v":13242081,"vw":84.114038},{"c":81.05,"h":83.5727,"l":79.06,"n":221145,"o":81.23,"t":"2025-10-22T04:00:00Z","v":19218616,"vw":80.995397},{"c":82.77,"h":83.45,"l":80.5301,"n":122163,"o":81,"t":"2025-10-23T04:00:00Z","v":10335818,"vw":82.58159},{"c":84.13,"h":85.79,"l":82.7,"n":148181,"o":83.875,"t":"2025-10-24T04:00:00Z","v":11661440,"vw":84.664714},{"c":88.71,"h":89.3807,"l":85.2001,"n":169451,"o":86.04,"t":"2025-10-27T04:00:00Z","v":16331562,"vw":88.116785},{"c":88.46,"h":89.98,"l":87.79,"n":134324,"o":88.955,"t":"2025-10-28T04:00:00Z","v":13029269,"vw":88.739484},{"c":90.15,"h":91.51,"l":89.05,"n":165065,"o":90.755,"t":"2025-10-29T04:00:00Z","v":13399855,"vw":90.261614},{"c":88.57,"h":90.4576,"l":88.36,"n":144472,"o":89.28,"t":"2025-10-30T04:00:00Z","v":11903651,"vw":89.165785},{"c":93.74,"h":97.57,"l":90.96,"n":286621,"o":93.4,"t":"2025-10-31T04:00:00Z","v":29320636,"vw":94.053306},{"c":90.37,"h":94.84,"l":90.0101,"n":197245,"o":93.385,"t":"2025-11-03T05:00:00Z","v":14308703,"vw":91.510223},{"c":87.59,"h":90.84,"l":87.22,"n":157809,"o":87.76,"t":"2025-11-04T05:00:00Z","v":13629975,"vw":88.624889},{"c":92.9,"h":95.39,"l":88.145,"n":189961,"o":88.33,"t":"2025-11-05T05:00:00Z","v":17194502,"vw":93.157655},{"c":93.33,"h":98.13,"l":92.4201,"n":288247,"o":96.21,"t":"2025-11-06T05:00:00Z","v":28022549,"vw":94.752993},{"c":90.92,"h":92.18,"l":85.11,"n":267069,"o":91.678,"t":"2025-11-07T05:00:00Z","v":20898678,"vw":88.549635},{"c":93.23,"h":94.47,"l":92.195,"n":163532,"o":93.165,"t":"2025-11-10T05:00:00Z","v":14570677,"vw":93.408954},{"c":89.33,"h":92.67,"l":88.52,"n":154263,"o":92.025,"t":"2025-11-11T05:00:00Z","v":13538503,"vw":89.853408},{"c":89.33,"h":92.87,"l":88.87,"n":141860,"o":90.56,"t":"2025-11-12T05:00:00Z","v":11846706,"vw":90.389017},{"c":87.52,"h":88.45,"l":84.71,"n":196455,"o":87.59,"t":"2025-11-13T05:00:00Z","v":17226593,"vw":86.959233},{"c":86.45,"h":89,"l":83.3301,"n":159528,"o":84.47,"t":"2025-11-14T05:00:00Z","v":12414051,"vw":86.884733},{"c":83.45,"h":86.72,"l":81.86,"n":167840,"o":85.43,"t":"2025-11-17T05:00:00Z","v":16548606,"vw":83.807466},{"c":78.68,"h":81.75,"l":78.44,"n":248019,"o":80.47,"t":"2025-11-18T05:00:00Z","v":23426922,"vw":79.583803},{"c":81.32,"h":81.89,"l":78.78,"n":149023,"o":79.09,"t":"2025-11-19T05:00:00Z","v":13688200,"vw":80.83595},{"c":76.68,"h":84.44,"l":76.08,"n":243572,"o":83.395,"t":"2025-11-20T05:00:00Z","v":23315865,"vw":79.318696},{"c":77.45,"h":78.9168,"l":73.62,"n":185420,"o":76.76,"t":"2025-11-21T05:00:00Z","v":16211023,"vw":76.959196},{"c":83.79,"h":84.58,"l":78,"n":176305,"o":78.49,"t":"2025-11-24T05:00:00Z","v":23945125,"vw":82.893486},{"c":83.43,"h":83.81,"l":80.529,"n":137802,"o":82.5,"t":"2025-11-25T05:00:00Z","v":11667946,"vw":82.65382},{"c":87.72,"h":89.31,"l":84.03,"n":164957,"o":84.59,"t":"2025-11-26T05:00:00Z","v":15019116,"vw":87.566589},{"c":89.4,"h":89.53,"l":84.52,"n":121974,"o":85.895,"t":"2025-11-28T05:00:00Z","v":11235557,"vw":88.134975},{"c":91.1,"h":92.74,"l":88.3,"n":189856,"o":89.135,"t":"2025-12-01T05:00:00Z","v":18143365,"vw":91.255004},{"c":92.89,"h":93.859,"l":91.46,"n":384384,"o":92.66,"t":"2025-12-02T05:00:00Z","v":38231081,"vw":92.88021},{"c":100.2,"h":102.11,"l":95.79,"n":493897,"o":100.035,"t":"2025-12-03T05:00:00Z","v":52833695,"vw":98.978065},{"c":98.19,"h":102.77,"l":97.18,"n":234719,"o":99.405,"t":"2025-12-04T05:00:00Z","v":23981763,"vw":99.151593},{"c":98.91,"h":102.64,"l":97.31,"n":216924,"o":100.4,"t":"2025-12-05T05:00:00Z","v":22219899,"vw":99.28501},{"c":92,"h":92.7899,"l":88.92,"n":373885,"o":90.45,"t":"2025-12-08T05:00:00Z","v":40731044,"vw":91.045578},{"c":88.9,"h":91.69,"l":88.04,"n":236857,"o":91.59,"t":"2025-12-09T05:00:00Z","v":23037413,"vw":89.265488},{"c":92.47,"h":92.85,"l":90.15,"n":225026,"o":91.33,"t":"2025-12-10T05:00:00Z","v":22573553,"vw":91.689009},{"c":89.43,"h":91.74,"l":87.51,"n":186774,"o":90.98,"t":"2025-12-11T05:00:00Z","v":16593469,"vw":89.079873},{"c":84.425,"h":89,"l":83.8899,"n":211824,"o":87.63,"t":"2025-12-12T05:00:00Z","v":21576260,"vw":85.407109},{"c":84.26,"h":85.85,"l":83.67,"n":127014,"o":84.87,"t":"2025-12-15T05:00:00Z","v":11953281,"vw":84.372217},{"c":84.07,"h":84.4499,"l":82.23,"n":119199,"o":83.58,"t":"2025-12-16T05:00:00Z","v":9483825,"vw":83.672886},{"c":81.7,"h":87.18,"l":81.18,"n":169083,"o":86.5,"t":"2025-12-17T05:00:00Z","v":16662726,"vw":83.30637},{"c":84.47,"h":85.03,"l":82.65,"n":141850,"o":84.48,"t":"2025-12-18T05:00:00Z","v":12732068,"vw":84.265711},{"c":84.09,"h":86.22,"l":83.7,"n":129777,"o":84.05,"t":"2025-12-19T05:00:00Z","v":21722238,"vw":84.327333},{"c":84.8,"h":87.35,"l":84.45,"n":105824,"o":86.58,"t":"2025-12-22T05:00:00Z","v":9870960,"vw":85.250379},{"c":87.68,"h":88.05,"l":84.29,"n":126237,"o":84.4,"t":"2025-12-23T05:00:00Z","v":12334101,"vw":87.053304},{"c":86.49,"h":87.7654,"l":86.1,"n":65495,"o":87.245,"t":"2025-12-24T05:00:00Z","v":5335275,"vw":86.702495},{"c":86.34,"h":87.1999,"l":85.97,"n":65715,"o":87.1,"t":"2025-12-26T05:00:00Z","v":5000977,"vw":86.415321},{"c":85.76,"h":86.1,"l":84.2,"n":105551,"o":85.33,"t":"2025-12-29T05:00:00Z","v":9677705,"vw":85.350851},{"c":86.76,"h":88.1,"l":85.72,"n":91529,"o":85.755,"t":"2025-12-30T05:00:00Z","v":9583033,"vw":86.977026},{"c":84.98,"h":86.915,"l":84.94,"n":85727,"o":86.8,"t":"2025-12-31T05:00:00Z","v":7234081,"vw":85.413947},{"c":89.39,"h":90.08,"l":86.6,"n":157876,"o":86.74,"t":"2026-01-02T05:00:00Z","v":14987538,"vw":89.1178},{"c":90.23,"h":93.97,"l":88.12,"n":206896,"o":93.018,"t":"2026-01-05T05:00:00Z","v":21280562,"vw":91.080132},{"c":88.23,"h":94.2,"l":86.77,"n":295620,"o":92.7,"t":"2026-01-06T05:00:00Z","v":24322732,"vw":89.637973},{"c":84.64,"h":86.54,"l":83.59,"n":217650,"o":86.52,"t":"2026-01-07T05:00:00Z","v":17230818,"vw":84.563744},{"c":83.45,"h":84.9176,"l":82.88,"n":140737,"o":84.7,"t":"2026-01-08T05:00:00Z","v":10695909,"vw":83.490541},{"c":83.22,"h":84.45,"l":82.19,"n":156375,"o":84.03,"t":"2026-01-09T05:00:00Z","v":13486251,"vw":83.517569},{"c":82.89,"h":83.75,"l":82.08,"n":119299,"o":82.42,"t":"2026-01-12T05:00:00Z","v":10146627,"vw":83.029858},{"c":83.05,"h":84.06,"l":82.75,"n":110523,"o":83.51,"t":"2026-01-13T05:00:00Z","v":9133496,"vw":83.278083},{"c":81.21,"h":83,"l":79.27,"n":197385,"o":82.96,"t":"2026-01-14T05:00:00Z","v":15295737,"vw":80.509039},{"c":80.38,"h":82.94,"l":80,"n":188921,"o":82.72,"t":"2026-01-15T05:00:00Z","v":16593531,"vw":81.524166},{"c":80.46,"h":82.4799,"l":80.3,"n":157031,"o":81.45,"t":"2026-01-16T05:00:00Z","v":15011195,"vw":80.94908},{"c":79.8,"h":83.48,"l":79.0182,"n":210563,"o":79.31,"t":"2026-01-20T05:00:00Z","v":18688018,"vw":80.758106},{"c":82.55,"h":84.29,"l":80.395,"n":196662,"o":80.395,"t":"2026-01-21T05:00:00Z","v":17134341,"vw":82.474944},{"c":83.1,"h":85.35,"l":82.74,"n":170433,"o":84.47,"t":"2026-01-22T05:00:00Z","v":12997557,"vw":83.868177},{"c":80.23,"h":82.02,"l":79.72,"n":161885,"o":81.22,"t":"2026-01-23T05:00:00Z","v":13924585,"vw":80.449217},{"c":81.77,"h":83.44,"l":79.555,"n":156795,"o":79.82,"t":"2026-01-26T05:00:00Z","v":12464569,"vw":81.390885},{"c":82.93,"h":83.7399,"l":81.3,"n":133825,"o":82.87,"t":"2026-01-27T05:00:00Z","v":11307877,"vw":82.996753},{"c":83.62,"h":85.47,"l":82.7,"n":137846,"o":84.58,"t":"2026-01-28T05:00:00Z","v":10310998,"vw":83.655699},{"c":81.34,"h":82.44,"l":78.3,"n":172034,"o":81.943,"t":"2026-01-29T05:00:00Z","v":13944872,"vw":80.436002},{"c":78.92,"h":81.7,"l":78.18,"n":151681,"o":80.05,"t":"2026-01-30T05:00:00Z","v":12581446,"vw":79.541795},{"c":78.66,"h":78.98,"l":76.72,"n":159776,"o":77.605,"t":"2026-02-02T05:00:00Z","v":14512952,"vw":78.400462},{"c":75.54,"h":78.97,"l":72.79,"n":266951,"o":78.54,"t":"2026-02-03T05:00:00Z","v":22563947,"vw":74.733595},{"c":73.73,"h":76.055,"l":71.78,"n":223906,"o":74.995,"t":"2026-02-04T05:00:00Z","v":17506178,"vw":73.750402},{"c":74.21,"h":74.79,"l":70.685,"n":237927,"o":72.88,"t":"2026-02-05T05:00:00Z","v":19201991,"vw":73.292755},{"c":80.28,"h":80.75,"l":76.52,"n":251809,"o":76.835,"t":"2026-02-06T05:00:00Z","v":22581787,"vw":79.445787},{"c":82.35,"h":83.06,"l":78.67,"n":171013,"o":79.605,"t":"2026-02-09T05:00:00Z","v":13775402,"vw":81.73636},{"c":82.01,"h":83.4,"l":81.49,"n":129010,"o":82.685,"t":"2026-02-10T05:00:00Z","v":10561407,"vw":82.336404},{"c":81.34,"h":83.78,"l":79.205,"n":152894,"o":83.595,"t":"2026-02-11T05:00:00Z","v":11636729,"vw":81.10959},{"c":78.23,"h":82.19,"l":77.44,"n":170007,"o":82.19,"t":"2026-02-12T05:00:00Z","v":13643781,"vw":78.705436},{"c":78.61,"h":79.97,"l":77.745,"n":112661,"o":77.95,"t":"2026-02-13T05:00:00Z","v":7615413,"vw":78.914483},{"c":79.01,"h":80.32,"l":76.6333,"n":128877,"o":77.315,"t":"2026-02-17T05:00:00Z","v":10568517,"vw":78.972739},{"c":79.09,"h":80.4,"l":78.485,"n":117559,"o":79.15,"t":"2026-02-18T05:00:00Z","v":8408247,"vw":79.403694},{"c":79.61,"h":79.67,"l":77.72,"n":85483,"o":78.38,"t":"2026-02-19T05:00:00Z","v":6512171,"vw":79.078504},{"c":79.48,"h":80.3448,"l":77.6001,"n":106232,"o":78.24,"t":"2026-02-20T05:00:00Z","v":8795346,"vw":79.354314},{"c":77.79,"h":79.105,"l":76.07,"n":149788,"o":78.385,"t":"2026-02-23T05:00:00Z","v":11625035,"vw":77.475091},{"c":78.39,"h":79.7,"l":77.175,"n":121262,"o":78,"t":"2026-02-24T05:00:00Z","v":8397910,"vw":78.597169},{"c":80.92,"h":81.188,"l":78.97,"n":141025,"o":79.01,"t":"2026-02-25T05:00:00Z","v":10526616,"vw":80.457413},{"c":79.29,"h":81.63,"l":77.15,"n":157420,"o":81.11,"t":"2026-02-26T05:00:00Z","v":12328628,"vw":78.81033},{"c":81.69,"h":82.29,"l":78.66,"n":206874,"o":80.03,"t":"2026-02-27T05:00:00Z","v":20255685,"vw":80.873663},{"c":80.86,"h":82.82,"l":79.4,"n":209156,"o":79.63,"t":"2026-03-02T05:00:00Z","v":15230776,"vw":81.085525},{"c":77.51,"h":79.08,"l":76.65,"n":212953,"o":77.845,"t":"2026-03-03T05:00:00Z","v":15828359,"vw":77.831161},{"c":78.09,"h":79.5,"l":77.26,"n":174533,"o":78.7,"t":"2026-03-04T05:00:00Z","v":14679271,"vw":78.242857},{"c":75.68,"h":80.26,"l":75.24,"n":461753,"o":78.9,"t":"2026-03-05T05:00:00Z","v":42622836,"vw":76.875363},{"c":89.57,"h":93.4,"l":83.4,"n":802818,"o":84.715,"t":"2026-03-06T05:00:00Z","v":90060275,"vw":89.614719},{"c":92.65,"h":92.925,"l":84.2,"n":403525,"o":87.925,"t":"2026-03-09T04:00:00Z","v":38880409,"vw":89.282522},{"c":93.3,"h":95.05,"l":91.62,"n":341040,"o":92.57,"t":"2026-03-10T04:00:00Z","v":26504423,"vw":93.690963},{"c":90.44,"h":95.01,"l":90.18,"n":256569,"o":93.6,"t":"2026-03-11T04:00:00Z","v":18449772,"vw":91.593135},{"c":87.67,"h":90.025,"l":87.37,"n":218977,"o":89.85,"t":"2026-03-12T04:00:00Z","v":16857218,"vw":88.399876},{"c":87.86,"h":90.5,"l":86.8214,"n":174811,"o":87.76,"t":"2026-03-13T04:00:00Z","v":14110532,"vw":88.098026},{"c":91.58,"h":92.52,"l":89.115,"n":212230,"o":89.145,"t":"2026-03-16T04:00:00Z","v":15878725,"vw":91.434505},{"c":90.79,"h":93.44,"l":90.35,"n":146918,"o":92.3,"t":"2026-03-17T04:00:00Z","v":11625027,"vw":91.268797},{"c":87.62,"h":92.02,"l":87.17,"n":189822,"o":90.8,"t":"2026-03-18T04:00:00Z","v":16099333,"vw":88.439427},{"c":89.53,"h":89.74,"l":85.13,"n":171053,"o":86.27,"t":"2026-03-19T04:00:00Z","v":13391066,"vw":87.944129},{"c":87.91,"h":90.48,"l":86.66,"n":182796,"o":88.9,"t":"2026-03-20T04:00:00Z","v":25572844,"vw":88.205679},{"c":90.16,"h":91.58,"l":88.735,"n":173716,"o":89.45,"t":"2026-03-23T04:00:00Z","v":14129277,"vw":90.288838},{"c":92.36,"h":93.16,"l":88.8,"n":173691,"o":88.835,"t":"2026-03-24T04:00:00Z","v":13733680,"vw":92.022223},{"c":98.45,"h":98.82,"l":94,"n":278870,"o":94.075,"t":"2026-03-25T04:00:00Z","v":22565899,"vw":97.431246},{"c":97.68,"h":100.6525,"l":97.2239,"n":337987,"o":97.96,"t":"2026-03-26T04:00:00Z","v":26081503,"vw":98.627917},{"c":94.88,"h":99.63,"l":93.4,"n":219228,"o":98.78,"t":"2026-03-27T04:00:00Z","v":16509958,"vw":95.185125},{"c":87.81,"h":96.5,"l":86.61,"n":273938,"o":95.12,"t":"2026-03-30T04:00:00Z","v":21466566,"vw":89.194302},{"c":99.05,"h":99.56,"l":93.05,"n":507768,"o":96.4,"t":"2026-03-31T04:00:00Z","v":51291445,"vw":96.62032},{"c":106.71,"h":107.84,"l":100.49,"n":480538,"o":100.82,"t":"2026-04-01T04:00:00Z","v":44078007,"vw":105.644264},{"c":107.11,"h":107.26,"l":101.13,"n":299074,"o":102.3,"t":"2026-04-02T04:00:00Z","v":23670584,"vw":105.574135},{"c":109.51,"h":111.8883,"l":106,"n":272278,"o":109.45,"t":"2026-04-06T04:00:00Z","v":22704933,"vw":109.114976},{"c":109.38,"h":110.115,"l":106.02,"n":255460,"o":108.38,"t":"2026-04-07T04:00:00Z","v":18968204,"vw":108.197054},{"c":114.45,"h":115.66,"l":110.45,"n":341237,"o":114,"t":"2026-04-08T04:00:00Z","v":29460002,"vw":113.934639},{"c":119.93,"h":121.97,"l":117.83,"n":378072,"o":118.955,"t":"2026-04-09T04:00:00Z","v":32723468,"vw":119.770687},{"c":128.49,"h":129.84,"l":123.6,"n":467846,"o":123.66,"t":"2026-04-10T04:00:00Z","v":41193392,"vw":127.605852},{"c":131.3,"h":133.2,"l":128.97,"n":345326,"o":129.97,"t":"2026-04-13T04:00:00Z","v":31270579,"vw":130.961302},{"c":133.83,"h":136.9,"l":130.835,"n":373036,"o":136.11,"t":"2026-04-14T04:00:00Z","v":33605780,"vw":133.7519},{"c":134.6,"h":138.19,"l":131.88,"n":287507,"o":132.39,"t":"2026-04-15T04:00:00Z","v":23454653,"vw":134.485771},{"c":133.37,"h":134.69,"l":128.42,"n":258920,"o":132.26,"t":"2026-04-16T04:00:00Z","v":20834858,"vw":132.208824},{"c":139.69,"h":139.91,"l":133.16,"n":295378,"o":134.875,"t":"2026-04-17T04:00:00Z","v":26349662,"vw":138.142207},{"c":147.84,"h":149.58,"l":143.93,"n":456374,"o":147.51,"t":"2026-04-20T04:00:00Z","v":39557703,"vw":146.908672},{"c":151.31,"h":154.95,"l":147.85,"n":379353,"o":148.7,"t":"2026-04-21T04:00:00Z","v":31913689,"vw":151.670811},{"c":157.32,"h":158.69,"l":151.09,"n":361888,"o":153.66,"t":"2026-04-22T04:00:00Z","v":30776236,"vw":155.697426},{"c":165.56,"h":167.86,"l":157.77,"n":424912,"o":157.935,"t":"2026-04-23T04:00:00Z","v":36951620,"vw":164.314713},{"c":164.31,"h":170.84,"l":158.51,"n":479887,"o":169.865,"t":"2026-04-24T04:00:00Z","v":37615814,"vw":163.325573},{"c":158.21,"h":163.45,"l":151.09,"n":435545,"o":162.13,"t":"2026-04-27T04:00:00Z","v":30298192,"vw":156.26787},{"c":153.23,"h":156,"l":146.85,"n":361729,"o":147.91,"t":"2026-04-28T04:00:00Z","v":27144488,"vw":152.376183},{"c":156.57,"h":157.21,"l":151.3,"n":261931,"o":153.765,"t":"2026-04-29T04:00:00Z","v":20664083,"vw":154.766835},{"c":165.15,"h":165.61,"l":156.36,"n":270806,"o":160.34,"t":"2026-04-30T04:00:00Z","v":20341121,"vw":162.869274},{"c":164.95,"h":166.39,"l":159.26,"n":200843,"o":162.35,"t":"2026-05-01T04:00:00Z","v":13081640,"vw":164.424925},{"c":163.66,"h":166.82,"l":162.26,"n":218635,"o":165.48,"t":"2026-05-04T04:00:00Z","v":14556592,"vw":164.302068},{"c":168.75,"h":172.981,"l":164.58,"n":294967,"o":168.275,"t":"2026-05-05T04:00:00Z","v":22298657,"vw":169.051476},{"c":172.15,"h":175.8,"l":165,"n":321135,"o":172.6,"t":"2026-05-06T04:00:00Z","v":23216810,"vw":170.380169},{"c":160.01,"h":171.5193,"l":158.55,"n":355276,"o":171.2,"t":"2026-05-07T04:00:00Z","v":23693601,"vw":162.495363},{"c":170.13,"h":170.5899,"l":162.9,"n":260812,"o":164.685,"t":"2026-05-08T04:00:00Z","v":20595445,"vw":168.083163},{"c":170.84,"h":174.1589,"l":162.4894,"n":320963,"o":163.665,"t":"2026-05-11T04:00:00Z","v":22956046,"vw":169.681209},{"c":164.5,"h":168.73,"l":157.9604,"n":329044,"o":165.455,"t":"2026-05-12T04:00:00Z","v":21375658,"vw":162.963586},{"c":177.95,"h":182.31,"l":168.91,"n":447618,"o":169.09,"t":"2026-05-13T04:00:00Z","v":31871487,"vw":177.523738},{"c":182.58,"h":192.15,"l":177.33,"n":465964,"o":180.875,"t":"2026-05-14T04:00:00Z","v":32670676,"vw":185.143496},{"c":176.89,"h":182.14,"l":173.34,"n":289701,"o":173.9,"t":"2026-05-15T04:00:00Z","v":24764379,"vw":177.855161},{"c":168.93,"h":182.71,"l":165.1,"n":344008,"o":181.772,"t":"2026-05-18T04:00:00Z","v":24447756,"vw":169.902689},{"c":176.27,"h":181.64,"l":162.852,"n":360875,"o":164.61,"t":"2026-05-19T04:00:00Z","v":25010270,"vw":174.724907},{"c":186.8,"h":193.32,"l":182.28,"n":417009,"o":183.45,"t":"2026-05-20T04:00:00Z","v":29816749,"vw":187.762935},{"c":190.69,"h":194.58,"l":188.2,"n":320176,"o":192.51,"t":"2026-05-21T04:00:00Z","v":21513725,"vw":191.159015},{"c":196.33,"h":198.395,"l":192.22,"n":280157,"o":194.72,"t":"2026-05-22T04:00:00Z","v":19830998,"vw":195.838093},{"c":208.26,"h":217.45,"l":200.04,"n":589892,"o":211.24,"t":"2026-05-26T04:00:00Z","v":42573093,"vw":208.254978},{"c":198.7,"h":218.2599,"l":196.25,"n":840527,"o":217.98,"t":"2026-05-27T04:00:00Z","v":54215062,"vw":201.864449},{"c":204.83,"h":207.4,"l":194.7,"n":741772,"o":198.75,"t":"2026-05-28T04:00:00Z","v":52638380,"vw":201.438379},{"c":205,"h":208.76,"l":199.2001,"n":373575,"o":204.44,"t":"2026-05-29T04:00:00Z","v":34034508,"vw":204.323538},{"c":219.43,"h":225.14,"l":195.12,"n":535956,"o":198.91,"t":"2026-06-01T04:00:00Z","v":32941467,"vw":214.748632},{"c":290.79,"h":291.3,"l":252.43,"n":1748881,"o":253.46,"t":"2026-06-02T04:00:00Z","v":112694995,"vw":278.27804},{"c":301.65,"h":324.2,"l":294.0101,"n":2033983,"o":317.63,"t":"2026-06-03T04:00:00Z","v":115603492,"vw":306.427904},{"c":316.43,"h":321.5,"l":277.56,"n":1371090,"o":282.95,"t":"2026-06-04T04:00:00Z","v":86943371,"vw":303.566736},{"c":263.47,"h":300.7243,"l":261.39,"n":1428042,"o":299.5,"t":"2026-06-05T04:00:00Z","v":94016567,"vw":281.695454},{"c":288.85,"h":304.96,"l":281.36,"n":1314979,"o":288.69,"t":"2026-06-08T04:00:00Z","v":84615110,"vw":294.104623},{"c":266.88,"h":302.4,"l":244,"n":1581654,"o":299.76,"t":"2026-06-09T04:00:00Z","v":94783258,"vw":264.380617},{"c":252.59,"h":272.47,"l":252.26,"n":864952,"o":263.5,"t":"2026-06-10T04:00:00Z","v":54199033,"vw":259.437807},{"c":280.71,"h":282.32,"l":258.43,"n":839653,"o":260.54,"t":"2026-06-11T04:00:00Z","v":57276521,"vw":271.004798},{"c":279.7,"h":287.98,"l":267.31,"n":655484,"o":270.07,"t":"2026-06-12T04:00:00Z","v":42186706,"vw":281.254286},{"c":308.88,"h":312.9799,"l":288.09,"n":793783,"o":296.71,"t":"2026-06-15T04:00:00Z","v":54993207,"vw":301.605051},{"c":278.67,"h":317,"l":278.13,"n":899537,"o":299.13,"t":"2026-06-16T04:00:00Z","v":59279569,"vw":293.527628},{"c":289.54,"h":307.37,"l":283.3201,"n":702943,"o":292.89,"t":"2026-06-17T04:00:00Z","v":50628956,"vw":294.275577},{"c":310.58,"h":329.88,"l":302.36,"n":1256148,"o":305.465,"t":"2026-06-18T04:00:00Z","v":251025357,"vw":314.026244},{"c":307.86,"h":314.1717,"l":298.18,"n":785329,"o":313.39,"t":"2026-06-22T04:00:00Z","v":49259070,"vw":305.610033},{"c":279.04,"h":290.95,"l":276.25,"n":798991,"o":278.82,"t":"2026-06-23T04:00:00Z","v":46391358,"vw":280.950709},{"c":276.7,"h":281.95,"l":263.66,"n":638121,"o":281.95,"t":"2026-06-24T04:00:00Z","v":35770987,"vw":271.62046},{"c":281.26,"h":292.51,"l":263.72,"n":629337,"o":291.175,"t":"2026-06-25T04:00:00Z","v":39285678,"vw":277.270504},{"c":266.77,"h":274.2,"l":262,"n":513319,"o":268.37,"t":"2026-06-26T04:00:00Z","v":42006692,"vw":266.919294},{"c":277.75,"h":278.28,"l":250.52,"n":511086,"o":272.41,"t":"2026-06-29T04:00:00Z","v":31770199,"vw":268.276551},{"c":297.89,"h":300,"l":275.5032,"n":524364,"o":278.75,"t":"2026-06-30T04:00:00Z","v":37540156,"vw":294.648161},{"c":272.05,"h":292.5,"l":271.345,"n":557157,"o":282.47,"t":"2026-07-01T04:00:00Z","v":33846939,"vw":278.031426},{"c":245.29,"h":274.95,"l":237.2,"n":731047,"o":269.5,"t":"2026-07-02T04:00:00Z","v":38610579,"vw":249.81025},{"c":249.27,"h":260.46,"l":249.04,"n":385441,"o":254.82,"t":"2026-07-06T04:00:00Z","v":25721849,"vw":253.41556},{"c":230.7,"h":237.44,"l":222.94,"n":579832,"o":234.92,"t":"2026-07-07T04:00:00Z","v":36188088,"vw":229.147994},{"c":231.71,"h":236.79,"l":224.98,"n":377120,"o":225.16,"t":"2026-07-08T04:00:00Z","v":25556437,"vw":231.537108},{"c":243.27,"h":251.7,"l":241.1,"n":374544,"o":246.175,"t":"2026-07-09T04:00:00Z","v":21260684,"vw":246.231041},{"c":235.81,"h":240.94,"l":232.02,"n":277053,"o":237.79,"t":"2026-07-10T04:00:00Z","v":15120879,"vw":236.119441},{"c":217.53,"h":228.8,"l":215.28,"n":434700,"o":228.775,"t":"2026-07-13T04:00:00Z","v":25636665,"vw":219.305045},{"c":222.44,"h":232,"l":218.6301,"n":320246,"o":231.565,"t":"2026-07-14T04:00:00Z","v":20718204,"vw":223.705715},{"c":206.26,"h":223.3,"l":201.22,"n":453000,"o":222.155,"t":"2026-07-15T04:00:00Z","v":26848847,"vw":208.313512},{"c":188.3,"h":201.94,"l":186.15,"n":563153,"o":200.12,"t":"2026-07-16T04:00:00Z","v":34915221,"vw":190.345787},{"c":188.68,"h":194.05,"l":177.95,"n":462510,"o":182.225,"t":"2026-07-17T04:00:00Z","v":29672830,"vw":187.259739},{"c":194.94,"h":202.08,"l":191.99,"n":378098,"o":193.005,"t":"2026-07-20T04:00:00Z","v":25081822,"vw":196.746028},{"c":207.96,"h":210.6,"l":202.84,"n":343479,"o":205.555,"t":"2026-07-21T04:00:00Z","v":22164842,"vw":207.639757},{"c":210.99,"h":214.92,"l":200.58,"n":278548,"o":201.15,"t":"2026-07-22T04:00:00Z","v":16899523,"vw":211.070216},{"c":209.32,"h":214.56,"l":205.02,"n":279450,"o":207.86,"t":"2026-07-23T04:00:00Z","v":16325043,"vw":209.124056},{"c":194.23,"h":206.065,"l":191.29,"n":329849,"o":202.91,"t":"2026-07-24T04:00:00Z","v":19849604,"vw":196.165607},{"c":189.17,"h":199.79,"l":181.76,"n":346001,"o":198.72,"t":"2026-07-27T04:00:00Z","v":21649763,"vw":188.599954},{"c":174.47,"h":181.48,"l":167.32,"n":543130,"o":180,"t":"2026-07-28T04:00:00Z","v":29140614,"vw":174.390729},{"c":163.4,"h":177.8,"l":162.9,"n":426458,"o":174.03,"t":"2026-07-29T04:00:00Z","v":25717377,"vw":168.599504},{"c":183.3,"h":184.3499,"l":175.16,"n":407622,"o":178.375,"t":"2026-07-30T04:00:00Z","v":29807266,"vw":181.631475},{"c":187.56,"h":201.35,"l":187.12,"n":418591,"o":199.375,"t":"2026-07-31T04:00:00Z","v":26844249,"vw":192.099928},{"c":193.775,"h":194.44,"l":177.57,"n":308454,"o":180.52,"t":"2026-08-03T04:00:00Z","v":20979455,"vw":189.393441},{"c":218.59,"h":222.67,"l":208,"n":517298,"o":210.01,"t":"2026-08-04T04:00:00Z","v":33936895,"vw":217.537847},{"c":211.02,"h":222.38,"l":210.29,"n":309792,"o":215.98,"t":"2026-08-05T04:00:00Z","v":16860097,"vw":214.816709},{"c":210.54,"h":219.4624,"l":201.74,"n":263153,"o":205.565,"t":"2026-08-06T04:00:00Z","v":16809420,"vw":213.188132},{"c":218.72,"h":221.87,"l":205.52,"n":305062,"o":219.045,"t":"2026-08-07T04:00:00Z","v":19673897,"vw":215.8667},{"c":208.56,"h":230.1,"l":208.51,"n":330702,"o":227.77,"t":"2026-08-10T04:00:00Z","v":20960887,"vw":215.462862},{"c":212.31,"h":212.6599,"l":206.43,"n":208207,"o":212,"t":"2026-08-11T04:00:00Z","v":15437096,"vw":210.501317},{"c":217.08,"h":226.89,"l":216.88,"n":306055,"o":225.9,"t":"2026-08-12T04:00:00Z","v":25135203,"vw":221.053782},{"c":222.18,"h":231.38,"l":217.18,"n":304465,"o":217.68,"t":"2026-08-13T04:00:00Z","v":19263102,"vw":226.163934},{"c":222.02,"h":223.5179,"l":217.1,"n":238821,"o":221.395,"t":"2026-08-14T04:00:00Z","v":14486817,"vw":220.420654},{"c":234.33,"h":240.18,"l":226.89,"n":348123,"o":227.75,"t":"2026-08-17T04:00:00Z","v":21128084,"vw":235.574476},{"c":216,"h":225.01,"l":211.1,"n":408713,"o":220.52,"t":"2026-08-18T04:00:00Z","v":25872295,"vw":215.997095},{"c":237.27,"h":245.489,"l":228.1001,"n":636844,"o":240.13,"t":"2026-08-19T04:00:00Z","v":44023204,"vw":235.225699},{"c":251.01,"h":251.45,"l":234.527,"n":450795,"o":237.565,"t":"2026-08-20T04:00:00Z","v":29228618,"vw":244.617303},{"c":237.04,"h":252.52,"l":233.28,"n":402648,"o":252.39,"t":"2026-08-21T04:00:00Z","v":25536406,"vw":238.621541},{"c":229.29,"h":231.7,"l":220.4201,"n":302223,"o":229.22,"t":"2026-08-24T04:00:00Z","v":18809506,"vw":227.340438},{"c":240.38,"h":246.7,"l":235.93,"n":323789,"o":237.375,"t":"2026-08-25T04:00:00Z","v":21350976,"vw":242.321765},{"c":245.11,"h":245.17,"l":236.79,"n":270373,"o":240,"t":"2026-08-26T04:00:00Z","v":17112023,"vw":242.24366},{"c":241.45,"h":254.6,"l":240.38,"n":697857,"o":253.44,"t":"2026-08-27T04:00:00Z","v":41020785,"vw":244.334165},{"c":216.62,"h":228.88,"l":215.55,"n":779343,"o":225.255,"t":"2026-08-28T04:00:00Z","v":48999727,"vw":220.262513},{"c":211.66,"h":218.2205,"l":209.525,"n":356347,"o":216.295,"t":"2026-08-31T04:00:00Z","v":23681456,"vw":211.673293},{"c":210.39,"h":210.45,"l":200.62,"n":346281,"o":205.11,"t":"2026-09-01T04:00:00Z","v":22295044,"vw":207.09967},{"c":206.48,"h":208.49,"l":203.5,"n":239003,"o":205.25,"t":"2026-09-02T04:00:00Z","v":15234230,"vw":206.213615},{"c":208.83,"h":212.77,"l":201.1021,"n":267870,"o":204.35,"t":"2026-09-03T04:00:00Z","v":18775522,"vw":208.703905},{"c":223.55,"h":223.67,"l":210.87,"n":319093,"o":211.66,"t":"2026-09-04T04:00:00Z","v":21219458,"vw":219.892718},{"c":225.41,"h":231.8925,"l":222.53,"n":342271,"o":227,"t":"2026-09-08T04:00:00Z","v":20626193,"vw":227.355409},{"c":235.01,"h":241.88,"l":223.6,"n":330415,"o":223.8,"t":"2026-09-09T04:00:00Z","v":20482581,"vw":236.286937},{"c":226.96,"h":234.49,"l":226.15,"n":239649,"o":228.03,"t":"2026-09-10T04:00:00Z","v":16470118,"vw":229.189777},{"c":236.1,"h":240.2,"l":229.28,"n":251479,"o":234.63,"t":"2026-09-11T04:00:00Z","v":17314149,"vw":236.408149},{"c":218.82,"h":224.1,"l":213.6264,"n":339927,"o":215.81,"t":"2026-09-14T04:00:00Z","v":22199141,"vw":219.67468},{"c":221.7,"h":227.6199,"l":220.92,"n":197279,"o":221.62,"t":"2026-09-15T04:00:00Z","v":12752982,"vw":223.349105},{"c":229.71,"h":233.7699,"l":224.58,"n":252685,"o":226.73,"t":"2026-09-16T04:00:00Z","v":16378631,"vw":229.807896},{"c":240.76,"h":247.89,"l":240,"n":293365,"o":240.07,"t":"2026-09-17T04:00:00Z","v":20973491,"vw":242.515659},{"c":244.25,"h":244.44,"l":235.96,"n":226150,"o":242.06,"t":"2026-09-18T04:00:00Z","v":23641905,"vw":241.897139},{"c":257.38,"h":261.18,"l":244.985,"n":350197,"o":251.4,"t":"2026-09-21T04:00:00Z","v":21465832,"vw":254.723248},{"c":262.36,"h":266,"l":254,"n":298643,"o":255.46,"t":"2026-09-22T04:00:00Z","v":19930779,"vw":262.460647},{"c":260.9,"h":264.97,"l":256.22,"n":222700,"o":262.36,"t":"2026-09-23T04:00:00Z","v":13688094,"vw":259.992392},{"c":258.95,"h":261.98,"l":252.19,"n":209599,"o":254.1,"t":"2026-09-24T04:00:00Z","v":13425670,"vw":258.115767},{"c":261.935,"h":267.4799,"l":257.431,"n":200921,"o":263.56,"t":"2026-09-25T04:00:00Z","v":12434563,"vw":262.893},{"c":251.9,"h":261.7814,"l":248.1415,"n":246289,"o":259.65,"t":"2026-09-28T04:00:00Z","v":16921459,"vw":252.573699},{"c":263.27,"h":264.395,"l":256.88,"n":250052,"o":258.545,"t":"2026-09-29T04:00:00Z","v":17109975,"vw":262.089508},{"c":264.21,"h":265,"l":256.24,"n":198210,"o":264.65,"t":"2026-09-30T04:00:00Z","v":11989490,"vw":261.371771},{"c":268.08,"h":270.2799,"l":257.58,"n":248154,"o":265.095,"t":"2026-10-01T04:00:00Z","v":19040672,"vw":265.735419},{"c":272.29,"h":280,"l":271.587,"n":287731,"o":278,"t":"2026-10-02T04:00:00Z","v":15926737,"vw":274.887765},{"c":271.25,"h":279.48,"l":267.8,"n":230219,"o":276.155,"t":"2026-10-05T04:00:00Z","v":12912524,"vw":271.327624},{"c":287.01,"h":301.27,"l":267.26,"n":750915,"o":271.255,"t":"2026-10-06T04:00:00Z","v":51311998,"vw":288.882728},{"c":284.68,"h":287.03,"l":276.5,"n":393485,"o":281.3,"t":"2026-10-07T04:00:00Z","v":23832660,"vw":282.313001},{"c":274.66,"h":283.9,"l":265.79,"n":428680,"o":277.6,"t":"2026-10-08T04:00:00Z","v":29216665,"vw":274.128957},{"c":275.28,"h":283.78,"l":267.7025,"n":245752,"o":279.185,"t":"2026-10-09T04:00:00Z","v":15095785,"vw":272.86425},{"c":265.86,"h":278.0137,"l":260.8,"n":294988,"o":274.5,"t":"2026-10-12T04:00:00Z","v":19118461,"vw":267.149084},{"c":268.725,"h":269.1399,"l":248.45,"n":320151,"o":253.53,"t":"2026-10-13T04:00:00Z","v":18451955,"vw":262.674132},{"c":245.28,"h":264.3,"l":245.1,"n":391225,"o":262.49,"t":"2026-10-14T04:00:00Z","v":26099111,"vw":250.678936},{"c":241.24,"h":242.55,"l":227.31,"n":425195,"o":231,"t":"2026-10-15T04:00:00Z","v":21658875,"vw":235.98169}],"volatilityBars":[{"c":278.85,"h":285.29,"l":278.85,"n":4589,"o":281,"t":"2026-10-08T08:00:00Z","v":106577,"vw":281.412761},{"c":280.1369,"h":280.2,"l":278.5312,"n":333,"o":278.5312,"t":"2026-10-08T08:15:00Z","v":9600,"vw":279.160745},{"c":280,"h":280.04,"l":279.19,"n":280,"o":280,"t":"2026-10-08T08:30:00Z","v":9517,"vw":279.650039},{"c":279.21,"h":279.92,"l":279.21,"n":47,"o":279.92,"t":"2026-10-08T08:45:00Z","v":1782,"vw":279.472308},{"c":279.8,"h":279.87,"l":279.4,"n":56,"o":279.4,"t":"2026-10-08T09:00:00Z","v":3270,"vw":279.674729},{"c":280,"h":280.18,"l":279.3,"n":104,"o":279.5,"t":"2026-10-08T09:15:00Z","v":2264,"vw":279.645274},{"c":280.1,"h":280.9,"l":280,"n":252,"o":280,"t":"2026-10-08T09:30:00Z","v":13287,"vw":280.418973},{"c":279.73,"h":280,"l":279.725,"n":100,"o":280,"t":"2026-10-08T09:45:00Z","v":2900,"vw":279.879461},{"c":279.02,"h":279.61,"l":278.55,"n":462,"o":279.61,"t":"2026-10-08T10:00:00Z","v":14426,"vw":279.055209},{"c":277.9414,"h":278.85,"l":277,"n":879,"o":278.5,"t":"2026-10-08T10:15:00Z","v":27532,"vw":277.75783},{"c":276.9903,"h":277.9482,"l":276.38,"n":889,"o":277.18,"t":"2026-10-08T10:30:00Z","v":29797,"vw":277.051476},{"c":276.6385,"h":278,"l":276.6385,"n":501,"o":277,"t":"2026-10-08T10:45:00Z","v":16455,"vw":277.010685},{"c":276.59,"h":277.5126,"l":276.28,"n":1214,"o":277,"t":"2026-10-08T11:00:00Z","v":50299,"vw":276.830204},{"c":277.9,"h":277.9,"l":276.5775,"n":690,"o":276.86,"t":"2026-10-08T11:15:00Z","v":23558,"vw":277.073357},{"c":278.15,"h":278.41,"l":276.6,"n":938,"o":277.7792,"t":"2026-10-08T11:30:00Z","v":29975,"vw":277.511346},{"c":277.2,"h":278.4793,"l":276.8208,"n":570,"o":278.1,"t":"2026-10-08T11:45:00Z","v":23434,"vw":277.51977},{"c":278,"h":278.58,"l":277,"n":832,"o":277.1792,"t":"2026-10-08T12:00:00Z","v":38895,"vw":278.034188},{"c":279.19,"h":279.641,"l":277.4,"n":866,"o":278.1101,"t":"2026-10-08T12:15:00Z","v":34417,"vw":278.752846},{"c":278.21,"h":279.18,"l":278,"n":722,"o":279,"t":"2026-10-08T12:30:00Z","v":38069,"vw":278.520604},{"c":278.0536,"h":278.72,"l":277.4,"n":650,"o":278.271,"t":"2026-10-08T12:45:00Z","v":27326,"vw":277.907874},{"c":278.5,"h":278.72,"l":277.99,"n":932,"o":278.27,"t":"2026-10-08T13:00:00Z","v":45845,"vw":278.33552},{"c":277.6,"h":279.29,"l":277.56,"n":1306,"o":278.5,"t":"2026-10-08T13:15:00Z","v":60124,"vw":278.628554},{"c":279.05,"h":279.7662,"l":274.19,"n":31431,"o":277.56,"t":"2026-10-08T13:30:00Z","v":1873559,"vw":277.310009},{"c":277.08,"h":283.9,"l":275.73,"n":29776,"o":279.13,"t":"2026-10-08T13:45:00Z","v":1951112,"vw":279.811882},{"c":276.5199,"h":280.79,"l":276.07,"n":17847,"o":276.9603,"t":"2026-10-08T14:00:00Z","v":1085949,"vw":278.649645},{"c":280.3439,"h":280.56,"l":275.95,"n":16023,"o":276.45,"t":"2026-10-08T14:15:00Z","v":1042666,"vw":277.808745},{"c":276.54,"h":280.6161,"l":276.3,"n":12729,"o":280.4,"t":"2026-10-08T14:30:00Z","v":705128,"vw":278.077213},{"c":274.975,"h":276.76,"l":274.38,"n":18524,"o":276.5959,"t":"2026-10-08T14:45:00Z","v":1090510,"vw":275.64902},{"c":275.2901,"h":276.279,"l":274.2,"n":13154,"o":275.01,"t":"2026-10-08T15:00:00Z","v":820470,"vw":275.164609},{"c":276.375,"h":276.48,"l":275.03,"n":9714,"o":275.34,"t":"2026-10-08T15:15:00Z","v":542531,"vw":275.870576},{"c":275.41,"h":276.94,"l":274.6331,"n":8935,"o":276.375,"t":"2026-10-08T15:30:00Z","v":490586,"vw":275.735062},{"c":275.685,"h":276.01,"l":274.725,"n":7690,"o":275.49,"t":"2026-10-08T15:45:00Z","v":397364,"vw":275.201874},{"c":277.13,"h":277.3299,"l":275.435,"n":7546,"o":275.88,"t":"2026-10-08T16:00:00Z","v":459186,"vw":276.446394},{"c":277.725,"h":279.42,"l":276.9266,"n":10225,"o":277.195,"t":"2026-10-08T16:15:00Z","v":619303,"vw":278.272791},{"c":276.23,"h":278.4199,"l":275.47,"n":6900,"o":277.725,"t":"2026-10-08T16:30:00Z","v":365940,"vw":277.200555},{"c":269.41,"h":276.25,"l":268.8,"n":30029,"o":276.2,"t":"2026-10-08T16:45:00Z","v":1663905,"vw":271.715249},{"c":270.145,"h":270.2431,"l":266.34,"n":25133,"o":269.33,"t":"2026-10-08T17:00:00Z","v":1676413,"vw":268.272435},{"c":266.75,"h":270.33,"l":265.79,"n":20586,"o":270.15,"t":"2026-10-08T17:15:00Z","v":1281259,"vw":267.59446},{"c":269.27,"h":270.1099,"l":266.54,"n":12957,"o":266.79,"t":"2026-10-08T17:30:00Z","v":863296,"vw":268.32702},{"c":269.73,"h":270.4,"l":268.1001,"n":10366,"o":269.27,"t":"2026-10-08T17:45:00Z","v":578687,"vw":269.389855},{"c":272.385,"h":272.39,"l":268.79,"n":11173,"o":269.775,"t":"2026-10-08T18:00:00Z","v":788536,"vw":270.590515},{"c":276.2851,"h":277.01,"l":272.28,"n":16029,"o":272.39,"t":"2026-10-08T18:15:00Z","v":1269653,"vw":274.922721},{"c":273.32,"h":276.2389,"l":272.5002,"n":11773,"o":276.19,"t":"2026-10-08T18:30:00Z","v":773083,"vw":274.156506},{"c":273.67,"h":274.03,"l":272.2,"n":9033,"o":273.38,"t":"2026-10-08T18:45:00Z","v":632563,"vw":273.204173},{"c":270.5976,"h":274.03,"l":270.5976,"n":12538,"o":273.65,"t":"2026-10-08T19:00:00Z","v":832973,"vw":272.39123},{"c":271.62,"h":273.2125,"l":269.93,"n":12471,"o":270.66,"t":"2026-10-08T19:15:00Z","v":738161,"vw":271.6082},{"c":272.23,"h":272.4317,"l":270.75,"n":11887,"o":271.61,"t":"2026-10-08T19:30:00Z","v":669594,"vw":271.558705},{"c":274.72,"h":274.88,"l":271.8,"n":29899,"o":272.1802,"t":"2026-10-08T19:45:00Z","v":1792779,"vw":273.610034},{"c":274.7,"h":275.25,"l":273.8325,"n":1047,"o":274.66,"t":"2026-10-08T20:00:00Z","v":2944605,"vw":274.660761},{"c":274.2418,"h":274.79,"l":274.15,"n":490,"o":274.7156,"t":"2026-10-08T20:15:00Z","v":29530,"vw":274.595482},{"c":274.9,"h":275.16,"l":274.2,"n":475,"o":274.42,"t":"2026-10-08T20:30:00Z","v":21659,"vw":274.866959},{"c":274.83,"h":274.9803,"l":274.42,"n":371,"o":274.9803,"t":"2026-10-08T20:45:00Z","v":400239,"vw":274.651738},{"c":274.15,"h":274.88,"l":274.07,"n":361,"o":274.88,"t":"2026-10-08T21:00:00Z","v":71729,"vw":274.533791},{"c":274,"h":274.4,"l":274,"n":246,"o":274.24,"t":"2026-10-08T21:15:00Z","v":11243,"vw":274.114461},{"c":274.0262,"h":274.4241,"l":274,"n":121,"o":274.0443,"t":"2026-10-08T21:30:00Z","v":4281,"vw":274.053339},{"c":274.25,"h":274.3,"l":274,"n":175,"o":274.22,"t":"2026-10-08T21:45:00Z","v":5439,"vw":274.124417},{"c":275.49,"h":275.49,"l":274.22,"n":649,"o":274.4,"t":"2026-10-08T22:00:00Z","v":26675,"vw":274.987281},{"c":275.8,"h":275.9721,"l":275.25,"n":220,"o":275.375,"t":"2026-10-08T22:15:00Z","v":9641,"vw":275.791092},{"c":275.51,"h":276,"l":275.5,"n":203,"o":275.7,"t":"2026-10-08T22:30:00Z","v":11469,"vw":275.802586},{"c":274.7,"h":275.5,"l":274.5387,"n":218,"o":275.5,"t":"2026-10-08T22:45:00Z","v":6732,"vw":275.08916},{"c":274.4,"h":275,"l":274.2001,"n":355,"o":274.8034,"t":"2026-10-08T23:00:00Z","v":13056,"vw":274.479843},{"c":273.5397,"h":274.54,"l":273.4827,"n":296,"o":274.1775,"t":"2026-10-08T23:15:00Z","v":11771,"vw":274.086561},{"c":273.85,"h":274.1,"l":273.7,"n":148,"o":273.8065,"t":"2026-10-08T23:30:00Z","v":5869,"vw":273.862609},{"c":273.85,"h":274,"l":273.6,"n":223,"o":274,"t":"2026-10-08T23:45:00Z","v":9983,"vw":273.839237},{"c":280,"h":280.99,"l":276.86,"n":5809,"o":280,"t":"2026-10-09T08:00:00Z","v":138569,"vw":279.165125},{"c":280.35,"h":280.8,"l":279.75,"n":389,"o":280.32,"t":"2026-10-09T08:15:00Z","v":14369,"vw":280.395367},{"c":280.29,"h":280.35,"l":279.9125,"n":198,"o":280.35,"t":"2026-10-09T08:30:00Z","v":7393,"vw":280.166931},{"c":280,"h":280.6,"l":280,"n":211,"o":280.5,"t":"2026-10-09T08:45:00Z","v":6337,"vw":280.352285},{"c":279.32,"h":280.2,"l":279.32,"n":170,"o":280.2,"t":"2026-10-09T09:00:00Z","v":3862,"vw":279.692272},{"c":279.35,"h":279.375,"l":279.18,"n":106,"o":279.2,"t":"2026-10-09T09:15:00Z","v":2731,"vw":279.266317},{"c":279.55,"h":279.61,"l":279.3,"n":53,"o":279.4,"t":"2026-10-09T09:30:00Z","v":1495,"vw":279.493794},{"c":279.8,"h":279.8,"l":279,"n":141,"o":279.54,"t":"2026-10-09T09:45:00Z","v":6850,"vw":279.334596},{"c":279.6,"h":279.66,"l":279.3191,"n":53,"o":279.3191,"t":"2026-10-09T10:00:00Z","v":2375,"vw":279.566018},{"c":279.37,"h":279.8,"l":279.37,"n":137,"o":279.73,"t":"2026-10-09T10:15:00Z","v":3814,"vw":279.622547},{"c":278.5348,"h":279.11,"l":278.5,"n":314,"o":279.11,"t":"2026-10-09T10:30:00Z","v":7077,"vw":278.833451},{"c":279.4,"h":279.4,"l":279,"n":84,"o":279,"t":"2026-10-09T10:45:00Z","v":2192,"vw":279.187487},{"c":278.1,"h":279.47,"l":277.62,"n":904,"o":279,"t":"2026-10-09T11:00:00Z","v":61781,"vw":278.377426},{"c":279.3,"h":279.51,"l":278.4,"n":586,"o":278.5,"t":"2026-10-09T11:15:00Z","v":36635,"vw":278.999999},{"c":279.5,"h":279.9,"l":279,"n":523,"o":279.42,"t":"2026-10-09T11:30:00Z","v":32440,"vw":279.434998},{"c":280.11,"h":280.25,"l":279.3645,"n":555,"o":279.5001,"t":"2026-10-09T11:45:00Z","v":37266,"vw":279.788427},{"c":279.2,"h":280.1,"l":279.2,"n":517,"o":280.1,"t":"2026-10-09T12:00:00Z","v":31833,"vw":279.696858},{"c":279.54,"h":279.54,"l":279.01,"n":348,"o":279.4,"t":"2026-10-09T12:15:00Z","v":12215,"vw":279.338664},{"c":279.3,"h":279.72,"l":278.8,"n":528,"o":279.54,"t":"2026-10-09T12:30:00Z","v":19280,"vw":279.375366},{"c":280.38,"h":280.7,"l":279.0436,"n":717,"o":279.2,"t":"2026-10-09T12:45:00Z","v":32413,"vw":279.98536},{"c":280.57,"h":280.78,"l":280.1285,"n":661,"o":280.65,"t":"2026-10-09T13:00:00Z","v":31822,"vw":280.507575},{"c":279.17,"h":281,"l":278.85,"n":1044,"o":280.59,"t":"2026-10-09T13:15:00Z","v":45657,"vw":280.47044},{"c":270.23,"h":283.78,"l":269.7348,"n":38950,"o":279.185,"t":"2026-10-09T13:30:00Z","v":2649472,"vw":276.970222},{"c":270.88,"h":272.385,"l":268.125,"n":22278,"o":270.34,"t":"2026-10-09T13:45:00Z","v":1441371,"vw":270.081532},{"c":269.685,"h":271.69,"l":267.7025,"n":16352,"o":270.77,"t":"2026-10-09T14:00:00Z","v":966607,"vw":269.756047},{"c":270.3501,"h":270.705,"l":268.795,"n":10457,"o":269.7,"t":"2026-10-09T14:15:00Z","v":548502,"vw":269.808604},{"c":269.51,"h":271.82,"l":268.265,"n":14099,"o":270.465,"t":"2026-10-09T14:30:00Z","v":911323,"vw":269.843522},{"c":270.12,"h":270.58,"l":268.45,"n":10201,"o":269.27,"t":"2026-10-09T14:45:00Z","v":598297,"vw":269.561218},{"c":270.37,"h":271.15,"l":269.74,"n":7400,"o":270.11,"t":"2026-10-09T15:00:00Z","v":415222,"vw":270.423711},{"c":270.86,"h":272.195,"l":270,"n":7407,"o":270.28,"t":"2026-10-09T15:15:00Z","v":421896,"vw":271.298124},{"c":271.55,"h":272.2,"l":270.69,"n":5934,"o":270.8101,"t":"2026-10-09T15:30:00Z","v":333080,"vw":271.540283},{"c":269.81,"h":271.63,"l":269.7195,"n":5592,"o":271.555,"t":"2026-10-09T15:45:00Z","v":284787,"vw":270.656418},{"c":271.6737,"h":271.95,"l":269.37,"n":6722,"o":269.825,"t":"2026-10-09T16:00:00Z","v":377122,"vw":270.6565},{"c":272,"h":272.06,"l":270.96,"n":4710,"o":271.83,"t":"2026-10-09T16:15:00Z","v":207185,"vw":271.467817},{"c":271.3,"h":272.33,"l":271.0001,"n":4105,"o":272.02,"t":"2026-10-09T16:30:00Z","v":224565,"vw":271.772786},{"c":271.56,"h":271.84,"l":270.75,"n":4493,"o":271.2,"t":"2026-10-09T16:45:00Z","v":255054,"vw":271.315609},{"c":272.565,"h":272.8,"l":271.5101,"n":4084,"o":271.66,"t":"2026-10-09T17:00:00Z","v":226087,"vw":272.038868},{"c":273.91,"h":274.1,"l":272.5,"n":5721,"o":272.5,"t":"2026-10-09T17:15:00Z","v":354857,"vw":273.361343},{"c":273.22,"h":274.08,"l":273.0949,"n":4798,"o":273.895,"t":"2026-10-09T17:30:00Z","v":286598,"vw":273.536912},{"c":273.23,"h":273.77,"l":272.93,"n":3369,"o":273.265,"t":"2026-10-09T17:45:00Z","v":139310,"vw":273.312396},{"c":273.45,"h":273.82,"l":272.91,"n":3608,"o":273.21,"t":"2026-10-09T18:00:00Z","v":191439,"vw":273.377916},{"c":273.915,"h":274.21,"l":273.18,"n":4687,"o":273.45,"t":"2026-10-09T18:15:00Z","v":239275,"vw":273.827895},{"c":273.765,"h":274.1,"l":273.2501,"n":3398,"o":273.87,"t":"2026-10-09T18:30:00Z","v":244008,"vw":273.696193},{"c":273.7,"h":274.42,"l":273.6005,"n":3945,"o":273.75,"t":"2026-10-09T18:45:00Z","v":234331,"vw":273.904978},{"c":274.11,"h":274.195,"l":273.34,"n":4536,"o":273.7,"t":"2026-10-09T19:00:00Z","v":198174,"vw":273.725848},{"c":274.61,"h":275.43,"l":274.0074,"n":6481,"o":274.0205,"t":"2026-10-09T19:15:00Z","v":428791,"vw":274.875429},{"c":273.43,"h":275,"l":273.07,"n":6850,"o":274.7466,"t":"2026-10-09T19:30:00Z","v":352668,"vw":273.998981},{"c":275.33,"h":275.6765,"l":273.255,"n":17437,"o":273.42,"t":"2026-10-09T19:45:00Z","v":974405,"vw":274.686252},{"c":275,"h":275.33,"l":274.6,"n":602,"o":275.33,"t":"2026-10-09T20:00:00Z","v":927239,"vw":275.273342},{"c":274.9,"h":275.0601,"l":274.9,"n":206,"o":274.9301,"t":"2026-10-09T20:15:00Z","v":12269,"vw":274.982492},{"c":274.8339,"h":275,"l":274.81,"n":250,"o":274.95,"t":"2026-10-09T20:30:00Z","v":34801,"vw":274.933227},{"c":275.19,"h":275.2,"l":275,"n":203,"o":275.0648,"t":"2026-10-09T20:45:00Z","v":6524,"vw":275.0982},{"c":274.95,"h":275.122,"l":274.868,"n":51,"o":275.122,"t":"2026-10-09T21:00:00Z","v":3333,"vw":274.986146},{"c":274.89,"h":275,"l":274.89,"n":57,"o":274.956,"t":"2026-10-09T21:15:00Z","v":5088,"vw":274.924606},{"c":274.8692,"h":275,"l":274.71,"n":184,"o":274.87,"t":"2026-10-09T21:30:00Z","v":8000,"vw":274.831018},{"c":274.79,"h":274.82,"l":274.7241,"n":27,"o":274.7387,"t":"2026-10-09T21:45:00Z","v":1176,"vw":274.787543},{"c":274.84,"h":274.84,"l":274.71,"n":47,"o":274.71,"t":"2026-10-09T22:00:00Z","v":2267,"vw":274.786808},{"c":274.85,"h":274.9,"l":274.8,"n":57,"o":274.84,"t":"2026-10-09T22:15:00Z","v":2880,"vw":274.853416},{"c":274.71,"h":274.82,"l":274.71,"n":58,"o":274.714,"t":"2026-10-09T22:30:00Z","v":3047,"vw":274.726874},{"c":274.867,"h":275,"l":274.7634,"n":27,"o":275,"t":"2026-10-09T22:45:00Z","v":1788,"vw":274.907693},{"c":274.72,"h":274.96,"l":274.72,"n":57,"o":274.76,"t":"2026-10-09T23:00:00Z","v":2563,"vw":274.823187},{"c":274.96,"h":274.96,"l":274.72,"n":58,"o":274.75,"t":"2026-10-09T23:15:00Z","v":2321,"vw":274.811956},{"c":274.82,"h":274.9,"l":274.7286,"n":70,"o":274.7286,"t":"2026-10-09T23:30:00Z","v":3553,"vw":274.790663},{"c":274.71,"h":274.85,"l":274.71,"n":215,"o":274.85,"t":"2026-10-09T23:45:00Z","v":14367,"vw":274.723291},{"c":272.8,"h":276.5,"l":272.62,"n":3615,"o":273.5172,"t":"2026-10-12T08:00:00Z","v":68414,"vw":274.586502},{"c":271.5,"h":272.2,"l":271.1,"n":478,"o":272.2,"t":"2026-10-12T08:15:00Z","v":14255,"vw":271.682561},{"c":270.51,"h":271.5,"l":270,"n":665,"o":271.5,"t":"2026-10-12T08:30:00Z","v":18141,"vw":270.510045},{"c":269.94,"h":270.5535,"l":269.8,"n":533,"o":270.51,"t":"2026-10-12T08:45:00Z","v":14294,"vw":270.16757},{"c":270.2,"h":270.69,"l":269.71,"n":279,"o":269.89,"t":"2026-10-12T09:00:00Z","v":12618,"vw":270.101926},{"c":270.87,"h":271.02,"l":270.19,"n":183,"o":270.19,"t":"2026-10-12T09:15:00Z","v":5839,"vw":270.676413},{"c":270.49,"h":270.97,"l":270.33,"n":153,"o":270.5,"t":"2026-10-12T09:30:00Z","v":5169,"vw":270.502028},{"c":270.69,"h":270.78,"l":270.3,"n":136,"o":270.6,"t":"2026-10-12T09:45:00Z","v":5245,"vw":270.500734},{"c":270.3,"h":270.8,"l":270.3,"n":56,"o":270.8,"t":"2026-10-12T10:00:00Z","v":1130,"vw":270.534477},{"c":270.0003,"h":270.76,"l":270.0003,"n":229,"o":270.31,"t":"2026-10-12T10:15:00Z","v":5484,"vw":270.152356},{"c":270.71,"h":270.76,"l":269.63,"n":259,"o":270.06,"t":"2026-10-12T10:30:00Z","v":5439,"vw":270.237943},{"c":270.9748,"h":271.2,"l":270.65,"n":128,"o":270.82,"t":"2026-10-12T10:45:00Z","v":3885,"vw":270.891761},{"c":269.7,"h":270.94,"l":269.23,"n":909,"o":270.49,"t":"2026-10-12T11:00:00Z","v":30229,"vw":269.876059},{"c":270.2797,"h":270.46,"l":269.88,"n":275,"o":269.88,"t":"2026-10-12T11:15:00Z","v":7219,"vw":270.179947},{"c":270.3,"h":271.04,"l":270,"n":341,"o":270.02,"t":"2026-10-12T11:30:00Z","v":21063,"vw":270.352799},{"c":270.93,"h":271.16,"l":270.5,"n":403,"o":270.51,"t":"2026-10-12T11:45:00Z","v":15014,"vw":270.72031},{"c":272,"h":272.04,"l":270.52,"n":455,"o":270.97,"t":"2026-10-12T12:00:00Z","v":26864,"vw":271.153891},{"c":271.5,"h":272.01,"l":271.5,"n":454,"o":271.84,"t":"2026-10-12T12:15:00Z","v":24981,"vw":271.770121},{"c":271,"h":271.51,"l":270.6534,"n":480,"o":271.46,"t":"2026-10-12T12:30:00Z","v":47445,"vw":271.067593},{"c":271.25,"h":271.45,"l":270.65,"n":349,"o":271.06,"t":"2026-10-12T12:45:00Z","v":93514,"vw":271.012035},{"c":276.8986,"h":278,"l":271.24,"n":5192,"o":271.24,"t":"2026-10-12T13:00:00Z","v":261826,"vw":275.768462},{"c":274.69,"h":276.688,"l":274.2,"n":2070,"o":276.4,"t":"2026-10-12T13:15:00Z","v":100277,"vw":275.484681},{"c":272.5887,"h":278.0137,"l":269.38,"n":31559,"o":274.5,"t":"2026-10-12T13:30:00Z","v":1974878,"vw":273.729323},{"c":272.52,"h":274,"l":268.88,"n":18177,"o":272.7,"t":"2026-10-12T13:45:00Z","v":1158365,"vw":271.300227},{"c":269,"h":273.2,"l":268.12,"n":17748,"o":272.37,"t":"2026-10-12T14:00:00Z","v":1131740,"vw":269.80594},{"c":262.74,"h":269.53,"l":262.04,"n":33191,"o":268.91,"t":"2026-10-12T14:15:00Z","v":1982047,"vw":265.521331},{"c":263.805,"h":264.3199,"l":260.8,"n":21218,"o":262.75,"t":"2026-10-12T14:30:00Z","v":1257531,"vw":262.301533},{"c":264.01,"h":264.8,"l":262.6,"n":11872,"o":263.82,"t":"2026-10-12T14:45:00Z","v":661736,"vw":263.724936},{"c":263.425,"h":264.61,"l":263,"n":10994,"o":264.04,"t":"2026-10-12T15:00:00Z","v":578881,"vw":263.806576},{"c":263.38,"h":265.1386,"l":262.75,"n":8835,"o":263.49,"t":"2026-10-12T15:15:00Z","v":464494,"vw":263.701684},{"c":265.68,"h":265.81,"l":262.8,"n":8565,"o":263.28,"t":"2026-10-12T15:30:00Z","v":456604,"vw":264.520582},{"c":266.7087,"h":266.8499,"l":265.5,"n":6756,"o":265.65,"t":"2026-10-12T15:45:00Z","v":329569,"vw":266.360823},{"c":267.15,"h":267.684,"l":266.11,"n":6636,"o":266.64,"t":"2026-10-12T16:00:00Z","v":336163,"vw":266.956976},{"c":266.909,"h":268.0999,"l":266.6,"n":5489,"o":267,"t":"2026-10-12T16:15:00Z","v":294135,"vw":267.412427},{"c":267.63,"h":267.8,"l":266.7,"n":4794,"o":266.845,"t":"2026-10-12T16:30:00Z","v":234425,"vw":267.29169},{"c":266.42,"h":267.59,"l":266.0701,"n":5077,"o":267.53,"t":"2026-10-12T16:45:00Z","v":273217,"vw":266.652001},{"c":267.285,"h":267.74,"l":266.36,"n":4261,"o":266.395,"t":"2026-10-12T17:00:00Z","v":188973,"vw":267.162768},{"c":266.12,"h":267.37,"l":266.0102,"n":4703,"o":267.19,"t":"2026-10-12T17:15:00Z","v":266537,"vw":266.716514},{"c":266.33,"h":266.61,"l":265.8303,"n":3833,"o":266.23,"t":"2026-10-12T17:30:00Z","v":190116,"vw":266.248277},{"c":266.355,"h":266.8166,"l":266.1201,"n":3615,"o":266.33,"t":"2026-10-12T17:45:00Z","v":136518,"vw":266.459481},{"c":267.205,"h":267.39,"l":266.17,"n":4230,"o":266.44,"t":"2026-10-12T18:00:00Z","v":215777,"vw":266.912217},{"c":267.28,"h":267.45,"l":266.56,"n":4095,"o":267.205,"t":"2026-10-12T18:15:00Z","v":203108,"vw":267.039646},{"c":268.08,"h":268.2,"l":267.15,"n":5183,"o":267.32,"t":"2026-10-12T18:30:00Z","v":255503,"vw":267.80723},{"c":266.1,"h":268.075,"l":266.05,"n":5005,"o":268.05,"t":"2026-10-12T18:45:00Z","v":243760,"vw":266.803061},{"c":266.7001,"h":267.16,"l":266.09,"n":5853,"o":266.1,"t":"2026-10-12T19:00:00Z","v":278188,"vw":266.743369},{"c":267.3,"h":267.36,"l":266.13,"n":6150,"o":266.71,"t":"2026-10-12T19:15:00Z","v":267545,"vw":266.652105},{"c":267,"h":268.38,"l":266.7813,"n":8893,"o":267.3,"t":"2026-10-12T19:30:00Z","v":406341,"vw":267.717653},{"c":265.91,"h":267.2999,"l":265.58,"n":22867,"o":267.01,"t":"2026-10-12T19:45:00Z","v":1190995,"vw":266.319093},{"c":265.25,"h":266.19,"l":265.0682,"n":622,"o":265.86,"t":"2026-10-12T20:00:00Z","v":2785525,"vw":265.853765},{"c":265.3,"h":265.45,"l":265,"n":249,"o":265.25,"t":"2026-10-12T20:15:00Z","v":9959,"vw":265.209814},{"c":265.3,"h":265.3,"l":265,"n":143,"o":265.28,"t":"2026-10-12T20:30:00Z","v":3799,"vw":265.121219},{"c":265.3445,"h":265.84,"l":265.15,"n":211,"o":265.15,"t":"2026-10-12T20:45:00Z","v":345008,"vw":265.427066},{"c":265.5,"h":266,"l":265.2712,"n":168,"o":265.283,"t":"2026-10-12T21:00:00Z","v":12809,"vw":265.361083},{"c":264.703,"h":265.27,"l":264.6,"n":446,"o":265.27,"t":"2026-10-12T21:15:00Z","v":41867,"vw":264.894939},{"c":264.5,"h":264.9999,"l":264.43,"n":245,"o":264.9618,"t":"2026-10-12T21:30:00Z","v":6529,"vw":264.723319},{"c":264,"h":264.47,"l":263.6592,"n":319,"o":264.3,"t":"2026-10-12T21:45:00Z","v":10078,"vw":264.072832},{"c":264.2352,"h":264.6,"l":264.1507,"n":202,"o":264.4,"t":"2026-10-12T22:00:00Z","v":2424,"vw":264.410331},{"c":264.36,"h":264.7,"l":264.1539,"n":145,"o":264.5,"t":"2026-10-12T22:15:00Z","v":7027,"vw":264.375199},{"c":264.27,"h":264.39,"l":264,"n":217,"o":264.16,"t":"2026-10-12T22:30:00Z","v":7396,"vw":264.0739},{"c":263.8,"h":264.3,"l":263.4076,"n":249,"o":264.02,"t":"2026-10-12T22:45:00Z","v":9941,"vw":263.850085},{"c":262.9,"h":264.22,"l":262.5,"n":535,"o":263.5395,"t":"2026-10-12T23:00:00Z","v":18931,"vw":263.047511},{"c":263,"h":263.17,"l":262.48,"n":271,"o":263,"t":"2026-10-12T23:15:00Z","v":12175,"vw":262.614703},{"c":262.01,"h":262.78,"l":261.88,"n":561,"o":262.51,"t":"2026-10-12T23:30:00Z","v":26311,"vw":262.107015},{"c":261.5,"h":262.2,"l":261,"n":414,"o":262,"t":"2026-10-12T23:45:00Z","v":20267,"vw":261.73878},{"c":259,"h":260.9119,"l":256.41,"n":6237,"o":257.46,"t":"2026-10-13T08:00:00Z","v":152572,"vw":258.887131},{"c":260.28,"h":260.61,"l":258.72,"n":396,"o":259.01,"t":"2026-10-13T08:15:00Z","v":21298,"vw":259.232417},{"c":260.75,"h":260.83,"l":260,"n":372,"o":260.49,"t":"2026-10-13T08:30:00Z","v":11119,"vw":260.44283},{"c":260.6,"h":261.3697,"l":260.1046,"n":323,"o":260.9,"t":"2026-10-13T08:45:00Z","v":9791,"vw":260.833148},{"c":261.1,"h":261.5,"l":259.9,"n":378,"o":260.5,"t":"2026-10-13T09:00:00Z","v":20750,"vw":260.096064},{"c":261.37,"h":261.37,"l":260.8167,"n":265,"o":261.21,"t":"2026-10-13T09:15:00Z","v":13695,"vw":261.003283},{"c":260,"h":261.0757,"l":260,"n":175,"o":260.81,"t":"2026-10-13T09:30:00Z","v":3688,"vw":260.558976},{"c":260.71,"h":260.71,"l":259.263,"n":182,"o":259.28,"t":"2026-10-13T09:45:00Z","v":7863,"vw":260.187275},{"c":259.48,"h":260.54,"l":259.48,"n":151,"o":260.01,"t":"2026-10-13T10:00:00Z","v":4123,"vw":260.145784},{"c":259.29,"h":259.98,"l":259.28,"n":147,"o":259.5,"t":"2026-10-13T10:15:00Z","v":3827,"vw":259.494764},{"c":259.49,"h":259.9343,"l":259.16,"n":113,"o":259.18,"t":"2026-10-13T10:30:00Z","v":4546,"vw":259.454124},{"c":258.805,"h":259.37,"l":258.755,"n":291,"o":259.29,"t":"2026-10-13T10:45:00Z","v":4601,"vw":259.032716},{"c":257,"h":259,"l":257,"n":1580,"o":259,"t":"2026-10-13T11:00:00Z","v":60168,"vw":257.707373},{"c":257,"h":257.41,"l":256.18,"n":1152,"o":256.9282,"t":"2026-10-13T11:15:00Z","v":45781,"vw":256.718912},{"c":257.3,"h":257.75,"l":256.8,"n":709,"o":256.87,"t":"2026-10-13T11:30:00Z","v":25260,"vw":257.141567},{"c":257.1,"h":258,"l":257,"n":470,"o":257,"t":"2026-10-13T11:45:00Z","v":22862,"vw":257.638852},{"c":257.5,"h":258.05,"l":256.7,"n":918,"o":257.06,"t":"2026-10-13T12:00:00Z","v":44462,"vw":257.404582},{"c":257.4182,"h":257.98,"l":256.8325,"n":964,"o":257.75,"t":"2026-10-13T12:15:00Z","v":46456,"vw":257.389739},{"c":257.35,"h":257.51,"l":256.48,"n":1113,"o":257.2597,"t":"2026-10-13T12:30:00Z","v":45557,"vw":256.967974},{"c":256.0305,"h":257.03,"l":255.6,"n":1532,"o":257.03,"t":"2026-10-13T12:45:00Z","v":60108,"vw":256.191336},{"c":256.9535,"h":256.9535,"l":255.983,"n":935,"o":256.17,"t":"2026-10-13T13:00:00Z","v":26659,"vw":256.350798},{"c":253.63,"h":256.9543,"l":253.54,"n":2711,"o":256.9543,"t":"2026-10-13T13:15:00Z","v":80899,"vw":255.27321},{"c":259.54,"h":259.8129,"l":248.45,"n":54658,"o":253.53,"t":"2026-10-13T13:30:00Z","v":3177555,"vw":254.05428},{"c":260.61,"h":262.2799,"l":258.39,"n":20778,"o":259.4,"t":"2026-10-13T13:45:00Z","v":1112122,"vw":260.313975},{"c":262.215,"h":262.65,"l":259.8301,"n":14952,"o":260.72,"t":"2026-10-13T14:00:00Z","v":790936,"vw":261.343665},{"c":260.2,"h":263.079,"l":259.34,"n":15224,"o":262.235,"t":"2026-10-13T14:15:00Z","v":667560,"vw":261.058306},{"c":261.31,"h":262,"l":259.69,"n":11553,"o":260.2,"t":"2026-10-13T14:30:00Z","v":511467,"vw":260.984515},{"c":259.9175,"h":261.2996,"l":258.91,"n":10509,"o":261.295,"t":"2026-10-13T14:45:00Z","v":499551,"vw":260.000003},{"c":260.435,"h":260.638,"l":259.64,"n":7803,"o":260.03,"t":"2026-10-13T15:00:00Z","v":316863,"vw":260.150016},{"c":259.16,"h":260.56,"l":258.9701,"n":8247,"o":260.33,"t":"2026-10-13T15:15:00Z","v":296228,"vw":259.610796},{"c":260.1375,"h":260.35,"l":258.75,"n":9334,"o":259.27,"t":"2026-10-13T15:30:00Z","v":341609,"vw":259.643729},{"c":263.61,"h":263.8799,"l":259.71,"n":10112,"o":260.21,"t":"2026-10-13T15:45:00Z","v":566211,"vw":262.106465},{"c":264.84,"h":265.52,"l":263.57,"n":11538,"o":263.75,"t":"2026-10-13T16:00:00Z","v":605050,"vw":264.809022},{"c":267.875,"h":268,"l":264.52,"n":12424,"o":265,"t":"2026-10-13T16:15:00Z","v":717376,"vw":266.405065},{"c":267.115,"h":269.1399,"l":266.94,"n":11075,"o":267.875,"t":"2026-10-13T16:30:00Z","v":696538,"vw":268.228143},{"c":266.13,"h":267.68,"l":266.0497,"n":5880,"o":267.17,"t":"2026-10-13T16:45:00Z","v":316989,"vw":266.727724},{"c":265.185,"h":266.41,"l":264.54,"n":6615,"o":266.15,"t":"2026-10-13T17:00:00Z","v":336477,"vw":265.339976},{"c":264.885,"h":265.61,"l":264.47,"n":4736,"o":265.185,"t":"2026-10-13T17:15:00Z","v":235972,"vw":265.036475},{"c":265.92,"h":266.39,"l":264.35,"n":4943,"o":264.81,"t":"2026-10-13T17:30:00Z","v":248939,"vw":265.496466},{"c":265.755,"h":266.21,"l":264.89,"n":4816,"o":266.005,"t":"2026-10-13T17:45:00Z","v":225765,"vw":265.578836},{"c":267.165,"h":267.29,"l":265.5,"n":5640,"o":265.7173,"t":"2026-10-13T18:00:00Z","v":266236,"vw":266.453914},{"c":266.88,"h":267.53,"l":266.7548,"n":5539,"o":267.21,"t":"2026-10-13T18:15:00Z","v":241970,"vw":267.146904},{"c":266.06,"h":267.111,"l":265.76,"n":4622,"o":266.9141,"t":"2026-10-13T18:30:00Z","v":223962,"vw":266.355775},{"c":265.685,"h":266.28,"l":265.11,"n":5174,"o":266.05,"t":"2026-10-13T18:45:00Z","v":213521,"vw":265.575918},{"c":265.6257,"h":265.95,"l":265.03,"n":5936,"o":265.58,"t":"2026-10-13T19:00:00Z","v":230396,"vw":265.503337},{"c":266.32,"h":266.8399,"l":265.4901,"n":5752,"o":265.675,"t":"2026-10-13T19:15:00Z","v":267414,"vw":266.183764},{"c":266.955,"h":267.67,"l":266.29,"n":8453,"o":266.38,"t":"2026-10-13T19:30:00Z","v":346590,"vw":267.088456},{"c":268.84,"h":269.03,"l":266.86,"n":24425,"o":266.93,"t":"2026-10-13T19:45:00Z","v":1116444,"vw":268.120906},{"c":269.56,"h":269.69,"l":268.01,"n":1206,"o":268.725,"t":"2026-10-13T20:00:00Z","v":2581445,"vw":268.732755},{"c":269.05,"h":269.97,"l":269.05,"n":713,"o":269.67,"t":"2026-10-13T20:15:00Z","v":30827,"vw":269.528947},{"c":269.34,"h":269.4303,"l":268.72,"n":257,"o":269.3,"t":"2026-10-13T20:30:00Z","v":7974,"vw":269.133548},{"c":269.5501,"h":269.75,"l":269.11,"n":185,"o":269.348,"t":"2026-10-13T20:45:00Z","v":6756,"vw":269.536209},{"c":270.0898,"h":270.1,"l":269.5,"n":439,"o":269.5,"t":"2026-10-13T21:00:00Z","v":17458,"vw":269.951704},{"c":270.96,"h":270.96,"l":270,"n":374,"o":270.1,"t":"2026-10-13T21:15:00Z","v":22767,"vw":270.3434},{"c":271,"h":271.17,"l":270.58,"n":408,"o":270.7638,"t":"2026-10-13T21:30:00Z","v":12368,"vw":270.92999},{"c":270.83,"h":271,"l":270.51,"n":212,"o":270.95,"t":"2026-10-13T21:45:00Z","v":6741,"vw":270.758829},{"c":269.95,"h":270.65,"l":269.64,"n":215,"o":270.65,"t":"2026-10-13T22:00:00Z","v":6257,"vw":270.28402},{"c":270.6355,"h":270.65,"l":269.8,"n":186,"o":269.99,"t":"2026-10-13T22:15:00Z","v":10546,"vw":270.229239},{"c":270.8,"h":270.8987,"l":270.48,"n":215,"o":270.64,"t":"2026-10-13T22:30:00Z","v":8978,"vw":270.672231},{"c":271.4016,"h":271.41,"l":270.6,"n":280,"o":270.9,"t":"2026-10-13T22:45:00Z","v":10104,"vw":271.027591},{"c":271.01,"h":271.25,"l":270.57,"n":432,"o":271.25,"t":"2026-10-13T23:00:00Z","v":11981,"vw":271.065567},{"c":270.2862,"h":271.1689,"l":270.155,"n":276,"o":271.031,"t":"2026-10-13T23:15:00Z","v":8658,"vw":270.753122},{"c":270.4,"h":270.75,"l":270.2,"n":122,"o":270.4,"t":"2026-10-13T23:30:00Z","v":4384,"vw":270.434287},{"c":270,"h":270.538,"l":269.8,"n":185,"o":270.538,"t":"2026-10-13T23:45:00Z","v":8917,"vw":270.100703},{"c":268.07,"h":271.02,"l":265.01,"n":4321,"o":267.8001,"t":"2026-10-14T08:00:00Z","v":98573,"vw":267.44685},{"c":267.55,"h":268.85,"l":267.55,"n":195,"o":268.3,"t":"2026-10-14T08:15:00Z","v":3292,"vw":268.132514},{"c":266.54,"h":267.47,"l":266,"n":168,"o":267.3,"t":"2026-10-14T08:30:00Z","v":5464,"vw":266.782269},{"c":265.66,"h":266.44,"l":265.66,"n":165,"o":266.0784,"t":"2026-10-14T08:45:00Z","v":5230,"vw":266.095356},{"c":265.58,"h":266,"l":265.5,"n":78,"o":265.56,"t":"2026-10-14T09:00:00Z","v":2223,"vw":265.688286},{"c":265,"h":266.1,"l":265,"n":249,"o":266.1,"t":"2026-10-14T09:15:00Z","v":7602,"vw":265.402969},{"c":265.97,"h":265.97,"l":264.89,"n":79,"o":265,"t":"2026-10-14T09:30:00Z","v":2737,"vw":265.276024},{"c":266.5,"h":266.87,"l":266,"n":256,"o":266.01,"t":"2026-10-14T09:45:00Z","v":5422,"vw":266.230358},{"c":266.12,"h":267,"l":265.97,"n":110,"o":266.3302,"t":"2026-10-14T10:00:00Z","v":3504,"vw":266.253519},{"c":266.92,"h":267.49,"l":266.92,"n":95,"o":267.07,"t":"2026-10-14T10:15:00Z","v":2137,"vw":267.076},{"c":266,"h":267.15,"l":266,"n":73,"o":266.88,"t":"2026-10-14T10:30:00Z","v":3015,"vw":266.328467},{"c":265.64,"h":265.76,"l":265.5,"n":61,"o":265.6,"t":"2026-10-14T10:45:00Z","v":1215,"vw":265.617422},{"c":265.3301,"h":266.2511,"l":264.01,"n":640,"o":265.91,"t":"2026-10-14T11:00:00Z","v":23180,"vw":264.637674},{"c":265.1,"h":265.8,"l":265.1,"n":213,"o":265.7655,"t":"2026-10-14T11:15:00Z","v":11566,"vw":265.466095},{"c":265.2,"h":265.79,"l":265,"n":296,"o":265.2,"t":"2026-10-14T11:30:00Z","v":9491,"vw":265.210947},{"c":266.55,"h":266.55,"l":265.3,"n":308,"o":265.8,"t":"2026-10-14T11:45:00Z","v":15464,"vw":265.706567},{"c":266.9767,"h":267.2614,"l":266.31,"n":466,"o":266.763,"t":"2026-10-14T12:00:00Z","v":15444,"vw":266.726827},{"c":268,"h":268.2,"l":266.5861,"n":551,"o":266.89,"t":"2026-10-14T12:15:00Z","v":22565,"vw":267.341385},{"c":262.54,"h":268.54,"l":262.3,"n":2687,"o":268.33,"t":"2026-10-14T12:30:00Z","v":129170,"vw":263.721999},{"c":262.547,"h":264.5476,"l":262.547,"n":1060,"o":263,"t":"2026-10-14T12:45:00Z","v":40969,"vw":263.489475},{"c":262.9,"h":263.2486,"l":262.0773,"n":1096,"o":262.63,"t":"2026-10-14T13:00:00Z","v":794677,"vw":262.493859},{"c":263.8,"h":263.87,"l":261.07,"n":1879,"o":262.9,"t":"2026-10-14T13:15:00Z","v":76668,"vw":262.624647},{"c":259.51,"h":264.3,"l":258.61,"n":20110,"o":262.49,"t":"2026-10-14T13:30:00Z","v":1218869,"vw":261.150723},{"c":257.355,"h":261.12,"l":257.2,"n":16324,"o":259.6182,"t":"2026-10-14T13:45:00Z","v":849617,"vw":258.972284},{"c":257.32,"h":258.71,"l":256.5,"n":15408,"o":257.5,"t":"2026-10-14T14:00:00Z","v":865924,"vw":257.619285},{"c":256.32,"h":258.5995,"l":255.84,"n":13924,"o":257.36,"t":"2026-10-14T14:15:00Z","v":682203,"vw":257.332416},{"c":257.41,"h":257.9099,"l":255.67,"n":10967,"o":256.325,"t":"2026-10-14T14:30:00Z","v":569858,"vw":256.500052},{"c":257.03,"h":257.6399,"l":255.33,"n":10193,"o":257.35,"t":"2026-10-14T14:45:00Z","v":489009,"vw":256.484406},{"c":254.02,"h":257.24,"l":254.02,"n":13752,"o":257.0781,"t":"2026-10-14T15:00:00Z","v":614866,"vw":255.262585},{"c":253.18,"h":254.7599,"l":253.01,"n":11745,"o":254.11,"t":"2026-10-14T15:15:00Z","v":516595,"vw":254.070435},{"c":252.1401,"h":253.53,"l":251.28,"n":14190,"o":253.18,"t":"2026-10-14T15:30:00Z","v":693946,"vw":252.3517},{"c":252.9675,"h":253.3523,"l":252.215,"n":10349,"o":252.29,"t":"2026-10-14T15:45:00Z","v":490496,"vw":252.79175},{"c":252.8,"h":254.1,"l":251.9,"n":11201,"o":252.99,"t":"2026-10-14T16:00:00Z","v":555211,"vw":253.198228},{"c":251.2763,"h":253.4613,"l":250.992,"n":12656,"o":252.73,"t":"2026-10-14T16:15:00Z","v":606922,"vw":252.080339},{"c":253.7,"h":253.8599,"l":250.33,"n":10233,"o":251.33,"t":"2026-10-14T16:30:00Z","v":506853,"vw":252.231343},{"c":253.635,"h":254.21,"l":252.2,"n":6355,"o":253.64,"t":"2026-10-14T16:45:00Z","v":312249,"vw":253.216788},{"c":253.1,"h":254.3573,"l":252.6,"n":6245,"o":253.6219,"t":"2026-10-14T17:00:00Z","v":320493,"vw":253.475359},{"c":251.38,"h":253.19,"l":250.7926,"n":8020,"o":253.19,"t":"2026-10-14T17:15:00Z","v":404963,"vw":252.070687},{"c":251.13,"h":251.66,"l":250.7501,"n":7773,"o":251.35,"t":"2026-10-14T17:30:00Z","v":405734,"vw":251.17231},{"c":250.71,"h":251.42,"l":250.28,"n":9422,"o":251.15,"t":"2026-10-14T17:45:00Z","v":419321,"vw":250.741029},{"c":251.4901,"h":251.88,"l":249,"n":16452,"o":250.725,"t":"2026-10-14T18:00:00Z","v":846672,"vw":250.370448},{"c":251.51,"h":251.65,"l":250.89,"n":6700,"o":251.49,"t":"2026-10-14T18:15:00Z","v":739338,"vw":251.296006},{"c":250.73,"h":251.485,"l":250.52,"n":7299,"o":251.475,"t":"2026-10-14T18:30:00Z","v":306377,"vw":250.965708},{"c":249.61,"h":251.5525,"l":249.59,"n":9721,"o":250.69,"t":"2026-10-14T18:45:00Z","v":454450,"vw":250.757814},{"c":248.6501,"h":249.6823,"l":247.25,"n":16711,"o":249.58,"t":"2026-10-14T19:00:00Z","v":804590,"vw":248.326593},{"c":249.18,"h":250.35,"l":247.6935,"n":13141,"o":248.66,"t":"2026-10-14T19:15:00Z","v":698605,"vw":249.036735},{"c":248.02,"h":249.4,"l":247.5,"n":17970,"o":249.34,"t":"2026-10-14T19:30:00Z","v":912786,"vw":248.379127},{"c":245.24,"h":248.59,"l":245.1,"n":59015,"o":248.09,"t":"2026-10-14T19:45:00Z","v":3352439,"vw":246.183297},{"c":245.21,"h":246.25,"l":245.0101,"n":1617,"o":245.24,"t":"2026-10-14T20:00:00Z","v":5499835,"vw":245.285001},{"c":244.32,"h":245.59,"l":243.9,"n":1486,"o":245.25,"t":"2026-10-14T20:15:00Z","v":52684,"vw":244.946822},{"c":244.89,"h":245.77,"l":244.26,"n":696,"o":244.5907,"t":"2026-10-14T20:30:00Z","v":27184,"vw":245.122731},{"c":244.9358,"h":245.77,"l":244.1252,"n":776,"o":244.93,"t":"2026-10-14T20:45:00Z","v":27978,"vw":244.715816},{"c":245.0428,"h":245.67,"l":244.59,"n":610,"o":244.85,"t":"2026-10-14T21:00:00Z","v":16851,"vw":245.103928},{"c":244.1614,"h":245.2,"l":244.06,"n":582,"o":244.95,"t":"2026-10-14T21:15:00Z","v":14423,"vw":244.655406},{"c":243.6,"h":244.9354,"l":243.6,"n":662,"o":244.4,"t":"2026-10-14T21:30:00Z","v":174830,"vw":244.031596},{"c":244.25,"h":244.25,"l":243,"n":873,"o":243.8,"t":"2026-10-14T21:45:00Z","v":24510,"vw":243.470258},{"c":242,"h":244.8,"l":240.68,"n":1618,"o":244.25,"t":"2026-10-14T22:00:00Z","v":60794,"vw":242.340829},{"c":241.85,"h":242.55,"l":240.64,"n":1147,"o":241.5,"t":"2026-10-14T22:15:00Z","v":37689,"vw":241.556973},{"c":240.11,"h":241.85,"l":239.52,"n":2608,"o":241.85,"t":"2026-10-14T22:30:00Z","v":54651,"vw":240.477005},{"c":239.75,"h":241.05,"l":239.75,"n":940,"o":240.5,"t":"2026-10-14T22:45:00Z","v":26878,"vw":240.533044},{"c":239.75,"h":240.9225,"l":239.52,"n":955,"o":239.79,"t":"2026-10-14T23:00:00Z","v":40331,"vw":240.184167},{"c":238.6,"h":239.6,"l":238.01,"n":1233,"o":239.5,"t":"2026-10-14T23:15:00Z","v":33481,"vw":238.838537},{"c":238.75,"h":239.5,"l":238.21,"n":993,"o":238.5,"t":"2026-10-14T23:30:00Z","v":31378,"vw":239.043916},{"c":238.4549,"h":239.45,"l":238,"n":1209,"o":238.38,"t":"2026-10-14T23:45:00Z","v":32488,"vw":238.595969},{"c":237,"h":242.8,"l":236.24,"n":9325,"o":238.85,"t":"2026-10-15T08:00:00Z","v":200484,"vw":239.525516},{"c":237,"h":238.25,"l":235.3476,"n":951,"o":236.56,"t":"2026-10-15T08:15:00Z","v":23852,"vw":236.270672},{"c":237.28,"h":237.9,"l":236.42,"n":746,"o":237.5,"t":"2026-10-15T08:30:00Z","v":17963,"vw":237.282849},{"c":238.3,"h":238.88,"l":236.91,"n":361,"o":236.91,"t":"2026-10-15T08:45:00Z","v":10922,"vw":238.069011},{"c":240.47,"h":240.52,"l":238,"n":599,"o":238.48,"t":"2026-10-15T09:00:00Z","v":13004,"vw":239.289048},{"c":239,"h":240.4,"l":239,"n":401,"o":240.4,"t":"2026-10-15T09:15:00Z","v":12038,"vw":239.334839},{"c":238.7079,"h":239.3,"l":238.2997,"n":339,"o":238.87,"t":"2026-10-15T09:30:00Z","v":22836,"vw":238.867256},{"c":239.5,"h":239.5,"l":238.29,"n":340,"o":238.67,"t":"2026-10-15T09:45:00Z","v":7474,"vw":238.726769},{"c":239.31,"h":239.35,"l":237.66,"n":266,"o":239.03,"t":"2026-10-15T10:00:00Z","v":6483,"vw":238.456784},{"c":237.99,"h":239.5,"l":237.9003,"n":335,"o":239.5,"t":"2026-10-15T10:15:00Z","v":6511,"vw":238.719529},{"c":237.2,"h":238.18,"l":237,"n":321,"o":238.18,"t":"2026-10-15T10:30:00Z","v":17246,"vw":237.653992},{"c":235.55,"h":237,"l":235.3,"n":1110,"o":237,"t":"2026-10-15T10:45:00Z","v":35536,"vw":235.854682},{"c":235.25,"h":235.99,"l":233.2,"n":2858,"o":235.99,"t":"2026-10-15T11:00:00Z","v":98079,"vw":234.400284},{"c":234.53,"h":235.32,"l":234,"n":1512,"o":235,"t":"2026-10-15T11:15:00Z","v":41037,"vw":234.753067},{"c":235.672,"h":236.25,"l":233.5,"n":2124,"o":234.75,"t":"2026-10-15T11:30:00Z","v":102819,"vw":234.987761},{"c":234.5,"h":235.5321,"l":234.5,"n":800,"o":235.5,"t":"2026-10-15T11:45:00Z","v":21466,"vw":234.981488},{"c":234,"h":245.893,"l":233.62,"n":1331,"o":234.6786,"t":"2026-10-15T12:00:00Z","v":56678,"vw":234.395755},{"c":235.3683,"h":235.78,"l":233.6775,"n":1150,"o":234.15,"t":"2026-10-15T12:15:00Z","v":51035,"vw":234.629245},{"c":234.93,"h":236.1535,"l":232.81,"n":2145,"o":235,"t":"2026-10-15T12:30:00Z","v":71807,"vw":234.540315},{"c":235.02,"h":236.2,"l":234.5,"n":1657,"o":235.46,"t":"2026-10-15T12:45:00Z","v":63216,"vw":235.120228},{"c":234.59,"h":236.23,"l":234,"n":1367,"o":235.37,"t":"2026-10-15T13:00:00Z","v":58659,"vw":235.124736},{"c":231.04,"h":235.52,"l":230.27,"n":5958,"o":234.72,"t":"2026-10-15T13:15:00Z","v":282816,"vw":232.999493},{"c":235.82,"h":237.085,"l":229.31,"n":52566,"o":230.98,"t":"2026-10-15T13:30:00Z","v":3218908,"vw":232.46343},{"c":230.04,"h":236.68,"l":227.31,"n":34196,"o":235.49,"t":"2026-10-15T13:45:00Z","v":1827747,"vw":230.465022},{"c":231.395,"h":233.7999,"l":229.5801,"n":22426,"o":230.04,"t":"2026-10-15T14:00:00Z","v":1153808,"vw":231.67576},{"c":232.245,"h":233.85,"l":230.81,"n":17527,"o":231.295,"t":"2026-10-15T14:15:00Z","v":816517,"vw":232.473334},{"c":235.85,"h":236.2299,"l":230.62,"n":20368,"o":232.245,"t":"2026-10-15T14:30:00Z","v":1087419,"vw":233.021226},{"c":236.5,"h":236.9599,"l":234.101,"n":20917,"o":235.815,"t":"2026-10-15T14:45:00Z","v":904809,"vw":235.679829},{"c":237.254,"h":237.41,"l":234.51,"n":19328,"o":236.435,"t":"2026-10-15T15:00:00Z","v":839593,"vw":235.985529},{"c":236.68,"h":238.9,"l":236.4,"n":22304,"o":237.2,"t":"2026-10-15T15:15:00Z","v":983252,"vw":237.824692},{"c":236.125,"h":237.4185,"l":235.82,"n":13200,"o":236.63,"t":"2026-10-15T15:30:00Z","v":479234,"vw":236.53696},{"c":237.58,"h":237.788,"l":235.43,"n":12915,"o":236.12,"t":"2026-10-15T15:45:00Z","v":470368,"vw":236.555391},{"c":236.38,"h":238.75,"l":235.9201,"n":13088,"o":237.64,"t":"2026-10-15T16:00:00Z","v":563660,"vw":237.358599},{"c":235.275,"h":236.45,"l":234.8,"n":13205,"o":236.405,"t":"2026-10-15T16:15:00Z","v":478724,"vw":235.803801},{"c":236.015,"h":236.76,"l":234.55,"n":11425,"o":235.29,"t":"2026-10-15T16:30:00Z","v":441655,"vw":235.593349},{"c":235.14,"h":236.33,"l":234.7,"n":7921,"o":235.97,"t":"2026-10-15T16:45:00Z","v":283121,"vw":235.428031},{"c":235.82,"h":236.6,"l":235.7305,"n":1889,"o":236.3223,"t":"2026-10-15T18:00:00Z","v":53712,"vw":236.051794},{"c":236.25,"h":236.4199,"l":235.3,"n":9249,"o":235.82,"t":"2026-10-15T18:15:00Z","v":336585,"vw":235.880175},{"c":236.18,"h":236.6,"l":235.68,"n":9036,"o":236.21,"t":"2026-10-15T18:30:00Z","v":341074,"vw":236.181875},{"c":237.115,"h":237.2798,"l":235.9,"n":9919,"o":236.21,"t":"2026-10-15T18:45:00Z","v":335252,"vw":236.528338},{"c":239.73,"h":240.07,"l":236.9,"n":14586,"o":237.115,"t":"2026-10-15T19:00:00Z","v":550059,"vw":238.796006},{"c":241.075,"h":242.28,"l":239.735,"n":16922,"o":239.735,"t":"2026-10-15T19:15:00Z","v":666745,"vw":241.316702},{"c":241.46,"h":242.55,"l":240.7601,"n":15527,"o":241.01,"t":"2026-10-15T19:30:00Z","v":581919,"vw":241.915906},{"c":241.36,"h":242.36,"l":240.78,"n":27394,"o":241.48,"t":"2026-10-15T19:45:00Z","v":1277922,"vw":241.562632},{"c":241.6774,"h":242.3,"l":241,"n":992,"o":241.24,"t":"2026-10-15T20:00:00Z","v":2692610,"vw":241.247652},{"c":242.2433,"h":242.27,"l":241.48,"n":396,"o":241.6535,"t":"2026-10-15T20:15:00Z","v":20864,"vw":241.903375},{"c":242.65,"h":242.65,"l":241.24,"n":504,"o":242.25,"t":"2026-10-15T20:30:00Z","v":15079,"vw":242.411562}],"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":0.4595029239766082,"strike":255.93567251461988,"iv":0.7759970760233919,"gamma":0.017728654970760233,"theta":-0.8617707602339182,"vega":0.022166666666666668,"rho":0.0006145482184344904,"breakevenPct":5.664609700637336},{"delta":0.15,"premium":0.7502477064220183,"strike":253.29357798165137,"iv":0.7692603669724771,"gamma":0.023695412844036697,"theta":-1.135983119266055,"vega":0.02941926605504587,"rho":0.0009288309348499126,"breakevenPct":4.695580337141308},{"delta":0.2,"premium":1.0567207792207791,"strike":251.1728896103896,"iv":0.7569535714285714,"gamma":0.028997402597402598,"theta":-1.3408612012987013,"vega":0.03535665584415584,"rho":0.0012444359124623265,"breakevenPct":3.9479127919268024},{"delta":0.25,"premium":1.3912962962962963,"strike":249.36977299880525,"iv":0.744289127837515,"gamma":0.03343691756272402,"theta":-1.4985615292712067,"vega":0.04013859020310633,"rho":0.0015604544259766348,"breakevenPct":3.3427031918819514},{"delta":0.3,"premium":1.7616666666666667,"strike":247.8763440860215,"iv":0.7411827956989246,"gamma":0.03684193548387096,"theta":-1.6375698924731183,"vega":0.04402150537634408,"rho":0.0018764541892081715,"breakevenPct":2.8798725541677967},{"delta":0.35,"premium":2.1640585774058576,"strike":246.52196652719664,"iv":0.7343753138075313,"gamma":0.03946046025104602,"theta":-1.7217755230125524,"vega":0.04668221757322175,"rho":0.0021926555865955572,"breakevenPct":2.4875438304564197},{"delta":0.4,"premium":2.5772384937238497,"strike":245.21443514644352,"iv":0.7263209205020921,"gamma":0.04181401673640168,"theta":-1.78751820083682,"vega":0.04893117154811715,"rho":0.002508924914206571,"breakevenPct":2.118967088467903},{"delta":0.45,"premium":3.0864392523364486,"strike":244.02336448598132,"iv":0.726093831775701,"gamma":0.04255158878504673,"theta":-1.8206844859813085,"vega":0.049807850467289715,"rho":0.0028232828183955053,"breakevenPct":1.8379574441861775},{"delta":0.5,"premium":3.6144766355140185,"strike":242.8551401869159,"iv":0.7274022429906543,"gamma":0.04297214953271028,"theta":-1.8474601869158878,"vega":0.050415327102803734,"rho":0.0031372657543533135,"breakevenPct":1.5741260343828176},{"delta":0.55,"premium":4.116027874564461,"strike":241.74216027874564,"iv":0.7114609756097561,"gamma":0.04340313588850174,"theta":-1.7877278745644598,"vega":0.04981184668989547,"rho":0.0034520144275886804,"breakevenPct":1.3221463644385345},{"delta":0.6,"premium":4.606010452961673,"strike":240.65331010452962,"iv":0.6879853658536585,"gamma":0.043838675958188154,"theta":-1.6902104529616724,"vega":0.0486794425087108,"rho":0.003767097560784359,"breakevenPct":1.0753433165016646},{"delta":0.65,"premium":5.227868852459017,"strike":239.5178399228544,"iv":0.6749414657666346,"gamma":0.04294281581485053,"theta":-1.5937057859209256,"vega":0.04678495660559306,"rho":0.004078471840134421,"breakevenPct":0.8636755719404087},{"delta":0.7,"premium":6.047540983606556,"strike":238.31243972999036,"iv":0.6775451301832208,"gamma":0.04004985535197686,"theta":-1.4987202507232402,"vega":0.0437473481195757,"rho":0.004384282838716057,"breakevenPct":0.7047107824425745},{"delta":0.75,"premium":6.877929875120076,"strike":237.10854947166186,"iv":0.672175600384246,"gamma":0.036909990393852066,"theta":-1.3680124879923152,"vega":0.04005590778097983,"rho":0.004689279516566305,"breakevenPct":0.5507848121911931},{"delta":0.8,"premium":7.730475504322767,"strike":235.9077809798271,"iv":0.650321613832853,"gamma":0.03325965417867435,"theta":-1.1634495677233427,"vega":0.03501268011527377,"rho":0.004992592598793987,"breakevenPct":0.40727652344935006},{"delta":0.85,"premium":8.583021133525456,"strike":234.7070124879923,"iv":0.6284676272814602,"gamma":0.02960931796349664,"theta":-0.9588866474543707,"vega":0.029969452449567724,"rho":0.005295905681021668,"breakevenPct":0.26376823470750727},{"delta":0.9,"premium":9.435566762728147,"strike":233.50624399615754,"iv":0.6066136407300673,"gamma":0.02595898174831892,"theta":-0.7543237271853983,"vega":0.024926224783861663,"rho":0.00559921876324935,"breakevenPct":0.12025994596566425}],"put":[{"delta":0.1,"premium":0.5896401028277635,"strike":227.81491002570695,"iv":0.9584491002570694,"gamma":0.014416452442159382,"theta":-1.062343444730077,"vega":0.02224318766066838,"rho":-0.0006480459204515802,"breakevenPct":6.356781404129749},{"delta":0.15,"premium":0.9518106995884773,"strike":230.8230452674897,"iv":0.940538683127572,"gamma":0.01944855967078189,"theta":-1.38078683127572,"vega":0.029441152263374484,"rho":-0.0009812727402674724,"breakevenPct":5.2663364649078},{"delta":0.2,"premium":1.3440301003344481,"strike":233.22742474916387,"iv":0.923300668896321,"gamma":0.023738461538461538,"theta":-1.627447491638796,"vega":0.035374916387959865,"rho":-0.0013172287434390438,"breakevenPct":4.43709266481375},{"delta":0.25,"premium":1.7763589743589745,"strike":235.24358974358975,"iv":0.9119948717948718,"gamma":0.027311794871794873,"theta":-1.82962,"vega":0.040255384615384616,"rho":-0.0016549661823552827,"breakevenPct":3.7843681148853205},{"delta":0.3,"premium":2.3116153846153846,"strike":236.84615384615384,"iv":0.925776923076923,"gamma":0.029363076923076922,"theta":-2.02712,"vega":0.04390923076923077,"rho":-0.0019965107842251483,"breakevenPct":3.3445133065986163},{"delta":0.35,"premium":2.9009090909090904,"strike":238.4090909090909,"iv":0.9368909090909091,"gamma":0.030927272727272727,"theta":-2.182790909090909,"vega":0.04674545454545455,"rho":-0.0023400116267185316,"breakevenPct":2.9432590899724675},{"delta":0.4,"premium":3.527444717444718,"strike":239.94471744471744,"iv":0.9461660933660934,"gamma":0.03215577395577396,"theta":-2.309633660933661,"vega":0.049018181818181815,"rho":-0.0026848606891010968,"breakevenPct":2.568607983815079},{"delta":0.45,"premium":4.266565533980582,"strike":241.4623786407767,"iv":0.9544553398058252,"gamma":0.03249247572815534,"theta":-2.374566990291262,"vega":0.04997742718446602,"rho":-0.003032729948323005,"breakevenPct":2.247758868000782},{"delta":0.5,"premium":5.043541409147095,"strike":242.98825710754016,"iv":0.9606077873918417,"gamma":0.032602348578491966,"theta":-2.4122635352286776,"vega":0.05048281829419036,"rho":-0.003381615970519965,"breakevenPct":1.939123965220249},{"delta":0.55,"premium":5.893355995055625,"strike":244.53337453646478,"iv":0.9622147095179233,"gamma":0.03229332509270705,"theta":-2.3960088998763904,"vega":0.05011199011124846,"rho":-0.003732458699268168,"breakevenPct":1.6525783880448648},{"delta":0.6,"premium":6.922953020134228,"strike":246.1711409395973,"iv":0.9716943624161074,"gamma":0.03116939597315436,"theta":-2.356153154362416,"vega":0.048828859060402685,"rho":-0.004087625862304539,"breakevenPct":1.4019419248040088},{"delta":0.65,"premium":8.158620689655175,"strike":247.94827586206898,"iv":0.9927841379310346,"gamma":0.029354482758620685,"theta":-2.311963448275862,"vega":0.04692620689655172,"rho":-0.004448043673024575,"breakevenPct":1.1787944890114253},{"delta":0.7,"premium":9.939641943734014,"strike":250.153452685422,"iv":1.0487933503836315,"gamma":0.026160613810741692,"theta":-2.2948460358056266,"vega":0.04412813299232737,"rho":-0.004822768607517591,"breakevenPct":1.003993100478894},{"delta":0.75,"premium":12.797095959595959,"strike":253.33964646464648,"iv":1.161334090909091,"gamma":0.02155959595959596,"theta":-2.316846212121212,"vega":0.04032449494949495,"rho":-0.005224627992975349,"breakevenPct":0.8685141128990279},{"delta":0.8,"premium":15.609646739130437,"strike":256.61005434782606,"iv":1.2177239130434783,"gamma":0.01808994565217391,"theta":-2.137138586956522,"vega":0.0354883152173913,"rho":-0.005624987436549979,"breakevenPct":0.67982377552209},{"delta":0.85,"premium":20.6906530664158,"strike":262.0645245387402,"iv":1.3820166510292615,"gamma":0.01343414419660326,"theta":-2.037306431108867,"vega":0.029307601870179167,"rho":-0.006069166030938308,"breakevenPct":0.525913260941928},{"delta":0.9,"premium":48.303481241567965,"strike":289.5593282631476,"iv":2.536152548454739,"gamma":0.005517189867293237,"theta":-2.829577682373463,"vega":0.02201536255037372,"rho":-0.007126190186534622,"breakevenPct":0.5745530510695832}]},"raw":{"call":[{"delta":0.1,"premium":0.4595029239766082,"strike":255.93567251461988,"iv":0.7759970760233919,"gamma":0.017728654970760233,"theta":-0.8617707602339182,"vega":0.022166666666666668,"rho":0.0006145482184344904,"breakevenPct":5.664609700637336},{"delta":0.15,"premium":0.7502477064220183,"strike":253.29357798165137,"iv":0.7692603669724771,"gamma":0.023695412844036697,"theta":-1.135983119266055,"vega":0.02941926605504587,"rho":0.0009288309348499126,"breakevenPct":4.695580337141308},{"delta":0.2,"premium":1.0567207792207791,"strike":251.1728896103896,"iv":0.7569535714285714,"gamma":0.028997402597402598,"theta":-1.3408612012987013,"vega":0.03535665584415584,"rho":0.0012444359124623265,"breakevenPct":3.9479127919268024},{"delta":0.25,"premium":1.3912962962962963,"strike":249.36977299880525,"iv":0.744289127837515,"gamma":0.03343691756272402,"theta":-1.4985615292712067,"vega":0.04013859020310633,"rho":0.0015604544259766348,"breakevenPct":3.3427031918819514},{"delta":0.3,"premium":1.7616666666666667,"strike":247.8763440860215,"iv":0.7411827956989246,"gamma":0.03684193548387096,"theta":-1.6375698924731183,"vega":0.04402150537634408,"rho":0.0018764541892081715,"breakevenPct":2.8798725541677967},{"delta":0.35,"premium":2.1640585774058576,"strike":246.52196652719664,"iv":0.7343753138075313,"gamma":0.03946046025104602,"theta":-1.7217755230125524,"vega":0.04668221757322175,"rho":0.0021926555865955572,"breakevenPct":2.4875438304564197},{"delta":0.4,"premium":2.5772384937238497,"strike":245.21443514644352,"iv":0.7263209205020921,"gamma":0.04181401673640168,"theta":-1.78751820083682,"vega":0.04893117154811715,"rho":0.002508924914206571,"breakevenPct":2.118967088467903},{"delta":0.45,"premium":3.0864392523364486,"strike":244.02336448598132,"iv":0.726093831775701,"gamma":0.04255158878504673,"theta":-1.8206844859813085,"vega":0.049807850467289715,"rho":0.0028232828183955053,"breakevenPct":1.8379574441861775},{"delta":0.5,"premium":3.6144766355140185,"strike":242.8551401869159,"iv":0.7274022429906543,"gamma":0.04297214953271028,"theta":-1.8474601869158878,"vega":0.050415327102803734,"rho":0.0031372657543533135,"breakevenPct":1.5741260343828176},{"delta":0.55,"premium":4.116027874564461,"strike":241.74216027874564,"iv":0.7114609756097561,"gamma":0.04340313588850174,"theta":-1.7877278745644598,"vega":0.04981184668989547,"rho":0.0034520144275886804,"breakevenPct":1.3221463644385345},{"delta":0.6,"premium":4.606010452961673,"strike":240.65331010452962,"iv":0.6879853658536585,"gamma":0.043838675958188154,"theta":-1.6902104529616724,"vega":0.0486794425087108,"rho":0.003767097560784359,"breakevenPct":1.0753433165016646},{"delta":0.65,"premium":5.227868852459017,"strike":239.5178399228544,"iv":0.6749414657666346,"gamma":0.04294281581485053,"theta":-1.5937057859209256,"vega":0.04678495660559306,"rho":0.004078471840134421,"breakevenPct":0.8636755719404087},{"delta":0.7,"premium":6.047540983606556,"strike":238.31243972999036,"iv":0.6775451301832208,"gamma":0.04004985535197686,"theta":-1.4987202507232402,"vega":0.0437473481195757,"rho":0.004384282838716057,"breakevenPct":0.7047107824425745},{"delta":0.75,"premium":6.877929875120076,"strike":237.10854947166186,"iv":0.672175600384246,"gamma":0.036909990393852066,"theta":-1.3680124879923152,"vega":0.04005590778097983,"rho":0.004689279516566305,"breakevenPct":0.5507848121911931},{"delta":0.8,"premium":7.730475504322767,"strike":235.9077809798271,"iv":0.650321613832853,"gamma":0.03325965417867435,"theta":-1.1634495677233427,"vega":0.03501268011527377,"rho":0.004992592598793987,"breakevenPct":0.40727652344935006},{"delta":0.85,"premium":8.583021133525456,"strike":234.7070124879923,"iv":0.6284676272814602,"gamma":0.02960931796349664,"theta":-0.9588866474543707,"vega":0.029969452449567724,"rho":0.005295905681021668,"breakevenPct":0.26376823470750727},{"delta":0.9,"premium":9.435566762728147,"strike":233.50624399615754,"iv":0.6066136407300673,"gamma":0.02595898174831892,"theta":-0.7543237271853983,"vega":0.024926224783861663,"rho":0.00559921876324935,"breakevenPct":0.12025994596566425}],"put":[{"delta":0.1,"premium":0.5896401028277635,"strike":227.81491002570695,"iv":0.9584491002570694,"gamma":0.014416452442159382,"theta":-1.062343444730077,"vega":0.02224318766066838,"rho":-0.0006480459204515802,"breakevenPct":6.356781404129749},{"delta":0.15,"premium":0.9518106995884773,"strike":230.8230452674897,"iv":0.940538683127572,"gamma":0.01944855967078189,"theta":-1.38078683127572,"vega":0.029441152263374484,"rho":-0.0009812727402674724,"breakevenPct":5.2663364649078},{"delta":0.2,"premium":1.3440301003344481,"strike":233.22742474916387,"iv":0.923300668896321,"gamma":0.023738461538461538,"theta":-1.627447491638796,"vega":0.035374916387959865,"rho":-0.0013172287434390438,"breakevenPct":4.43709266481375},{"delta":0.25,"premium":1.7763589743589745,"strike":235.24358974358975,"iv":0.9119948717948718,"gamma":0.027311794871794873,"theta":-1.82962,"vega":0.040255384615384616,"rho":-0.0016549661823552827,"breakevenPct":3.7843681148853205},{"delta":0.3,"premium":2.3116153846153846,"strike":236.84615384615384,"iv":0.925776923076923,"gamma":0.029363076923076922,"theta":-2.02712,"vega":0.04390923076923077,"rho":-0.0019965107842251483,"breakevenPct":3.3445133065986163},{"delta":0.35,"premium":2.9009090909090904,"strike":238.4090909090909,"iv":0.9368909090909091,"gamma":0.030927272727272727,"theta":-2.182790909090909,"vega":0.04674545454545455,"rho":-0.0023400116267185316,"breakevenPct":2.9432590899724675},{"delta":0.4,"premium":3.527444717444718,"strike":239.94471744471744,"iv":0.9461660933660934,"gamma":0.03215577395577396,"theta":-2.309633660933661,"vega":0.049018181818181815,"rho":-0.0026848606891010968,"breakevenPct":2.568607983815079},{"delta":0.45,"premium":4.266565533980582,"strike":241.4623786407767,"iv":0.9544553398058252,"gamma":0.03249247572815534,"theta":-2.374566990291262,"vega":0.04997742718446602,"rho":-0.003032729948323005,"breakevenPct":2.247758868000782},{"delta":0.5,"premium":5.043541409147095,"strike":242.98825710754016,"iv":0.9606077873918417,"gamma":0.032602348578491966,"theta":-2.4122635352286776,"vega":0.05048281829419036,"rho":-0.003381615970519965,"breakevenPct":1.939123965220249},{"delta":0.55,"premium":5.893355995055625,"strike":244.53337453646478,"iv":0.9622147095179233,"gamma":0.03229332509270705,"theta":-2.3960088998763904,"vega":0.05011199011124846,"rho":-0.003732458699268168,"breakevenPct":1.6525783880448648},{"delta":0.6,"premium":6.922953020134228,"strike":246.1711409395973,"iv":0.9716943624161074,"gamma":0.03116939597315436,"theta":-2.356153154362416,"vega":0.048828859060402685,"rho":-0.004087625862304539,"breakevenPct":1.4019419248040088},{"delta":0.65,"premium":8.158620689655175,"strike":247.94827586206898,"iv":0.9927841379310346,"gamma":0.029354482758620685,"theta":-2.311963448275862,"vega":0.04692620689655172,"rho":-0.004448043673024575,"breakevenPct":1.1787944890114253},{"delta":0.7,"premium":9.939641943734014,"strike":250.153452685422,"iv":1.0487933503836315,"gamma":0.026160613810741692,"theta":-2.2948460358056266,"vega":0.04412813299232737,"rho":-0.004822768607517591,"breakevenPct":1.003993100478894},{"delta":0.75,"premium":12.797095959595959,"strike":253.33964646464648,"iv":1.161334090909091,"gamma":0.02155959595959596,"theta":-2.316846212121212,"vega":0.04032449494949495,"rho":-0.005224627992975349,"breakevenPct":0.8685141128990279},{"delta":0.8,"premium":15.609646739130437,"strike":256.61005434782606,"iv":1.2177239130434783,"gamma":0.01808994565217391,"theta":-2.137138586956522,"vega":0.0354883152173913,"rho":-0.005624987436549979,"breakevenPct":0.67982377552209},{"delta":0.85,"premium":20.6906530664158,"strike":262.0645245387402,"iv":1.3820166510292615,"gamma":0.01343414419660326,"theta":-2.037306431108867,"vega":0.029307601870179167,"rho":-0.006069166030938308,"breakevenPct":0.525913260941928},{"delta":0.9,"premium":48.303481241567965,"strike":289.5593282631476,"iv":2.536152548454739,"gamma":0.005517189867293237,"theta":-2.829577682373463,"vega":0.02201536255037372,"rho":-0.007126190186534622,"breakevenPct":0.5745530510695832}]}},"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"}}