{"symbol":"SXI","url":"https://intraalpha.com/companies/SXI","capturedAt":"2026-10-22T23:23:47.418Z","state":"partial","quote":{"symbol":"SXI","last_price":243,"prev_close":269.69,"regular_close":243,"change":-26.69,"change_pct":-9.8965,"regular_change":-26.69,"regular_change_pct":-9.8965,"extended_change":0,"extended_change_pct":0,"bid":97.1,"ask":366.1,"bid_size":80,"ask_size":40,"volume":320751,"vwap":246.646645,"open":259.62,"high":261.675,"low":235.74,"close":243,"trade_count":11257,"last_trade_at":"2026-10-22T23:00:00.001468788Z","last_quote_at":"2026-10-22T20:04:20.018244137Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:44.798658109-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:04.938Z","bars":[{"c":273.51,"h":273.51,"l":273.51,"n":6,"o":273.51,"t":"2026-10-15T08:05:00Z","v":303,"vw":273.51},{"c":272.5,"h":272.5,"l":272.5,"n":4,"o":272.5,"t":"2026-10-15T09:40:00Z","v":43,"vw":272.5},{"c":273,"h":273,"l":272.98,"n":3,"o":272.98,"t":"2026-10-15T11:15:00Z","v":218,"vw":272.990426},{"c":272.41,"h":272.51,"l":271,"n":18,"o":271,"t":"2026-10-15T11:20:00Z","v":759,"vw":272.028382},{"c":273.5,"h":273.5,"l":273.49,"n":9,"o":273.49,"t":"2026-10-15T11:25:00Z","v":146,"vw":273.497143},{"c":271.5,"h":271.5,"l":271.5,"n":1,"o":271.5,"t":"2026-10-15T11:30:00Z","v":172,"vw":271.5},{"c":272,"h":272,"l":272,"n":12,"o":272,"t":"2026-10-15T11:40:00Z","v":606,"vw":272},{"c":273.81,"h":274.01,"l":273.81,"n":11,"o":274.01,"t":"2026-10-15T11:50:00Z","v":327,"vw":273.91},{"c":272,"h":273.81,"l":272,"n":6,"o":273.81,"t":"2026-10-15T11:55:00Z","v":428,"vw":272.191534},{"c":272.2,"h":272.2,"l":272.2,"n":1,"o":272.2,"t":"2026-10-15T12:30:00Z","v":40,"vw":272.2},{"c":269,"h":269,"l":269,"n":5,"o":269,"t":"2026-10-15T12:40:00Z","v":121,"vw":269},{"c":270,"h":270,"l":270,"n":3,"o":270,"t":"2026-10-15T13:10:00Z","v":201,"vw":270},{"c":269,"h":270.01,"l":268.5,"n":13,"o":270.01,"t":"2026-10-15T13:15:00Z","v":847,"vw":269.415542},{"c":269.2,"h":270.5,"l":269.2,"n":10,"o":270.01,"t":"2026-10-15T13:20:00Z","v":572,"vw":269.86447},{"c":274,"h":274,"l":273.01,"n":6,"o":273.01,"t":"2026-10-15T13:25:00Z","v":536,"vw":273.455779},{"c":266.535,"h":270.6,"l":266.535,"n":75,"o":268.2,"t":"2026-10-15T13:30:00Z","v":2965,"vw":269.934478},{"c":268.58,"h":268.58,"l":266.57,"n":97,"o":266.57,"t":"2026-10-15T13:35:00Z","v":2086,"vw":268.288815},{"c":268.32,"h":269.385,"l":268.32,"n":10,"o":269.385,"t":"2026-10-15T13:40:00Z","v":145,"vw":269.008009},{"c":266.54,"h":267.67,"l":265.81,"n":104,"o":267.67,"t":"2026-10-15T13:45:00Z","v":2599,"vw":267.151361},{"c":264.93,"h":266.956797,"l":264.93,"n":54,"o":266.78,"t":"2026-10-15T13:50:00Z","v":1287,"vw":266.225756},{"c":265.38,"h":265.38,"l":263.68,"n":219,"o":263.68,"t":"2026-10-15T13:55:00Z","v":5583,"vw":264.887303},{"c":265.88,"h":266.8,"l":265.87,"n":86,"o":266.51,"t":"2026-10-15T14:00:00Z","v":922,"vw":266.330988},{"c":266.64,"h":266.64,"l":265.29,"n":98,"o":265.84,"t":"2026-10-15T14:05:00Z","v":1382,"vw":266.282289},{"c":266.235,"h":267.34,"l":266.235,"n":48,"o":267.07,"t":"2026-10-15T14:10:00Z","v":442,"vw":266.794904},{"c":266.56,"h":266.56,"l":266.04,"n":35,"o":266.45,"t":"2026-10-15T14:15:00Z","v":369,"vw":266.295777},{"c":267.57,"h":267.58,"l":266.89,"n":22,"o":266.905,"t":"2026-10-15T14:20:00Z","v":1248,"vw":267.020064},{"c":268.15,"h":268.24,"l":267.63,"n":66,"o":267.63,"t":"2026-10-15T14:25:00Z","v":720,"vw":268.019896},{"c":268.92,"h":269.63,"l":268.14,"n":28,"o":269.63,"t":"2026-10-15T14:30:00Z","v":380,"vw":268.753163},{"c":268.315,"h":268.315,"l":268.315,"n":12,"o":268.315,"t":"2026-10-15T14:35:00Z","v":100,"vw":268.315},{"c":269.94,"h":269.94,"l":269.14,"n":49,"o":269.14,"t":"2026-10-15T14:40:00Z","v":546,"vw":269.334594},{"c":269.875,"h":269.965,"l":269.855,"n":44,"o":269.89,"t":"2026-10-15T14:50:00Z","v":398,"vw":269.896579},{"c":269.24,"h":269.87,"l":267.9,"n":117,"o":269.87,"t":"2026-10-15T14:55:00Z","v":2118,"vw":268.860602},{"c":271.55,"h":271.55,"l":269.475,"n":103,"o":269.85,"t":"2026-10-15T15:00:00Z","v":2677,"vw":269.884129},{"c":270.2075,"h":270.99,"l":269.455,"n":86,"o":270.87,"t":"2026-10-15T15:05:00Z","v":1562,"vw":269.99107},{"c":270.465,"h":270.465,"l":270.33,"n":5,"o":270.33,"t":"2026-10-15T15:10:00Z","v":139,"vw":270.413077},{"c":271.14,"h":271.55,"l":271.05,"n":65,"o":271.1,"t":"2026-10-15T15:15:00Z","v":717,"vw":271.266621},{"c":270.32,"h":271.075,"l":270.32,"n":28,"o":271.075,"t":"2026-10-15T15:20:00Z","v":224,"vw":270.6975},{"c":270.86,"h":270.915,"l":270.8275,"n":39,"o":270.915,"t":"2026-10-15T15:25:00Z","v":1472,"vw":270.889527},{"c":270.66,"h":271.225,"l":270.66,"n":81,"o":271.125,"t":"2026-10-15T15:30:00Z","v":914,"vw":270.919822},{"c":270.14,"h":270.62,"l":270.14,"n":22,"o":270.62,"t":"2026-10-15T15:35:00Z","v":411,"vw":270.46924},{"c":269.905,"h":269.91,"l":269.905,"n":10,"o":269.905,"t":"2026-10-15T15:40:00Z","v":308,"vw":269.905714},{"c":269.92,"h":270.79,"l":269.92,"n":11,"o":270.79,"t":"2026-10-15T15:45:00Z","v":201,"vw":270.168571},{"c":270.79,"h":270.79,"l":270.79,"n":7,"o":270.79,"t":"2026-10-15T15:50:00Z","v":63,"vw":270.79},{"c":269.855,"h":270.5,"l":269.545,"n":58,"o":269.545,"t":"2026-10-15T15:55:00Z","v":724,"vw":269.961428},{"c":270.21,"h":271.54,"l":270.2,"n":49,"o":270.2,"t":"2026-10-15T16:00:00Z","v":1035,"vw":270.506946},{"c":269.795,"h":269.795,"l":269.795,"n":6,"o":269.795,"t":"2026-10-15T16:05:00Z","v":112,"vw":269.795},{"c":270.8899,"h":270.8899,"l":269.24,"n":15,"o":269.24,"t":"2026-10-15T16:10:00Z","v":198,"vw":269.92951},{"c":268.775,"h":270.115,"l":268.775,"n":56,"o":270.115,"t":"2026-10-15T16:15:00Z","v":646,"vw":269.402286},{"c":268.95,"h":268.95,"l":268.945,"n":21,"o":268.945,"t":"2026-10-15T16:35:00Z","v":316,"vw":268.947222},{"c":270.05,"h":270.05,"l":268.95,"n":63,"o":268.955,"t":"2026-10-15T16:40:00Z","v":1793,"vw":269.167813},{"c":269.6025,"h":270.96,"l":269.53,"n":58,"o":270.96,"t":"2026-10-15T16:45:00Z","v":1123,"vw":269.99503},{"c":268.5,"h":270.19,"l":268.455,"n":114,"o":269.62,"t":"2026-10-15T16:50:00Z","v":3045,"vw":269.588903},{"c":268.72,"h":268.72,"l":268.65,"n":29,"o":268.65,"t":"2026-10-15T16:55:00Z","v":289,"vw":268.668989},{"c":268.76,"h":268.86,"l":268.61,"n":45,"o":268.61,"t":"2026-10-15T17:00:00Z","v":423,"vw":268.732973},{"c":268.99,"h":269.7899,"l":268.72,"n":27,"o":268.72,"t":"2026-10-15T17:05:00Z","v":504,"vw":269.082865},{"c":269.345,"h":269.345,"l":269.345,"n":9,"o":269.345,"t":"2026-10-15T17:10:00Z","v":85,"vw":269.345},{"c":270.015,"h":270.015,"l":270.015,"n":14,"o":270.015,"t":"2026-10-15T17:15:00Z","v":258,"vw":270.015},{"c":269.05,"h":269.94,"l":269.03,"n":81,"o":269.94,"t":"2026-10-15T17:20:00Z","v":1725,"vw":269.495948},{"c":269.49,"h":269.49,"l":269.49,"n":12,"o":269.49,"t":"2026-10-15T17:30:00Z","v":66,"vw":269.49},{"c":269.69,"h":269.69,"l":269.045,"n":23,"o":269.43,"t":"2026-10-15T17:35:00Z","v":412,"vw":269.278637},{"c":268.77,"h":269.31,"l":268.77,"n":89,"o":269.31,"t":"2026-10-15T17:40:00Z","v":937,"vw":269.134079},{"c":268.75,"h":268.925,"l":268.75,"n":36,"o":268.925,"t":"2026-10-15T17:45:00Z","v":299,"vw":268.803846},{"c":268.49,"h":268.84,"l":268.49,"n":88,"o":268.84,"t":"2026-10-15T17:50:00Z","v":715,"vw":268.693939},{"c":268.665,"h":268.665,"l":268.665,"n":13,"o":268.665,"t":"2026-10-15T17:55:00Z","v":424,"vw":268.665},{"c":267.545,"h":268.44,"l":267.27,"n":223,"o":268.44,"t":"2026-10-15T18:00:00Z","v":1472,"vw":267.718142},{"c":266.95,"h":267.29,"l":266.915,"n":78,"o":267.28,"t":"2026-10-15T18:05:00Z","v":925,"vw":267.142889},{"c":265.9,"h":266.81,"l":265.9,"n":48,"o":266.81,"t":"2026-10-15T18:10:00Z","v":483,"vw":266.296},{"c":266.14,"h":266.49,"l":265.92,"n":121,"o":265.92,"t":"2026-10-15T18:15:00Z","v":1053,"vw":266.267143},{"c":264.86,"h":266.1,"l":264.86,"n":127,"o":266.1,"t":"2026-10-15T18:20:00Z","v":2365,"vw":265.407023},{"c":263.68,"h":264.935,"l":263.68,"n":114,"o":264.935,"t":"2026-10-15T18:25:00Z","v":2419,"vw":264.415816},{"c":263.73,"h":264.35,"l":263.73,"n":41,"o":264.07,"t":"2026-10-15T18:30:00Z","v":781,"vw":264.222784},{"c":264.66,"h":265.06,"l":264.4,"n":150,"o":264.4,"t":"2026-10-15T18:35:00Z","v":1867,"vw":264.70717},{"c":264.76,"h":264.79,"l":264.24,"n":85,"o":264.4,"t":"2026-10-15T18:40:00Z","v":942,"vw":264.620755},{"c":264.93,"h":264.93,"l":264.4,"n":105,"o":264.63,"t":"2026-10-15T18:45:00Z","v":1608,"vw":264.621305},{"c":265.075,"h":265.075,"l":264.5001,"n":41,"o":265.06,"t":"2026-10-15T18:50:00Z","v":536,"vw":264.964314},{"c":265.92,"h":265.92,"l":265.64,"n":83,"o":265.64,"t":"2026-10-15T18:55:00Z","v":1142,"vw":265.72455},{"c":266.83,"h":267.16,"l":266.005,"n":188,"o":266.35,"t":"2026-10-15T19:00:00Z","v":3338,"vw":266.400578},{"c":266.15,"h":266.73,"l":266.07,"n":78,"o":266.73,"t":"2026-10-15T19:05:00Z","v":1064,"vw":266.338272},{"c":266.48,"h":266.48,"l":265.6525,"n":162,"o":265.98,"t":"2026-10-15T19:10:00Z","v":2123,"vw":266.091193},{"c":266.44,"h":266.46,"l":266.28,"n":43,"o":266.28,"t":"2026-10-15T19:15:00Z","v":505,"vw":266.352143},{"c":266.5,"h":266.82,"l":266.47,"n":95,"o":266.82,"t":"2026-10-15T19:20:00Z","v":833,"vw":266.675278},{"c":266.865,"h":266.985,"l":266.51,"n":76,"o":266.59,"t":"2026-10-15T19:25:00Z","v":850,"vw":266.835},{"c":267.0575,"h":267.0575,"l":266.875,"n":111,"o":266.875,"t":"2026-10-15T19:30:00Z","v":948,"vw":266.898767},{"c":267.175,"h":267.485,"l":266.89,"n":168,"o":267.135,"t":"2026-10-15T19:35:00Z","v":2331,"vw":267.117907},{"c":268.035,"h":268.56,"l":267.175,"n":230,"o":267.175,"t":"2026-10-15T19:40:00Z","v":2739,"vw":267.681656},{"c":266.705,"h":268.02,"l":266.585,"n":193,"o":268.02,"t":"2026-10-15T19:45:00Z","v":2635,"vw":267.54083},{"c":266.815,"h":266.875,"l":266.49,"n":335,"o":266.7,"t":"2026-10-15T19:50:00Z","v":4117,"vw":266.690114},{"c":266.68,"h":267.68,"l":266.33,"n":980,"o":266.59,"t":"2026-10-15T19:55:00Z","v":17624,"vw":267.030119},{"c":266.7,"h":266.7,"l":266.68,"n":24,"o":266.68,"t":"2026-10-15T20:00:00Z","v":20424,"vw":266.699924},{"c":267.4,"h":267.4,"l":267,"n":12,"o":267,"t":"2026-10-15T22:55:00Z","v":638,"vw":267.198671},{"c":266.24,"h":266.24,"l":266,"n":7,"o":266,"t":"2026-10-16T11:15:00Z","v":92,"vw":266.129655},{"c":268.01,"h":268.01,"l":268.01,"n":7,"o":268.01,"t":"2026-10-16T11:30:00Z","v":51,"vw":268.01},{"c":266.02,"h":266.02,"l":266.02,"n":3,"o":266.02,"t":"2026-10-16T12:25:00Z","v":42,"vw":266.02},{"c":266.7,"h":266.7,"l":266.7,"n":13,"o":266.7,"t":"2026-10-16T13:25:00Z","v":1009,"vw":266.7},{"c":264.13,"h":265.23,"l":264.13,"n":16,"o":265.23,"t":"2026-10-16T13:30:00Z","v":2094,"vw":265.179248},{"c":265.7,"h":266.96,"l":265.7,"n":27,"o":266.96,"t":"2026-10-16T13:40:00Z","v":598,"vw":266.499245},{"c":266.64,"h":267.4825,"l":266.62,"n":20,"o":267.4825,"t":"2026-10-16T13:45:00Z","v":452,"vw":267.040817},{"c":267.72,"h":267.72,"l":267.72,"n":3,"o":267.72,"t":"2026-10-16T13:50:00Z","v":92,"vw":267.72},{"c":268.11,"h":268.11,"l":267.675,"n":11,"o":267.675,"t":"2026-10-16T13:55:00Z","v":189,"vw":267.965},{"c":268.86,"h":269.825,"l":268.15,"n":795,"o":268.8,"t":"2026-10-16T14:00:00Z","v":9672,"vw":268.905154},{"c":268.79,"h":268.79,"l":268.79,"n":12,"o":268.79,"t":"2026-10-16T14:05:00Z","v":598,"vw":268.79},{"c":268.495,"h":268.495,"l":268.495,"n":11,"o":268.495,"t":"2026-10-16T14:10:00Z","v":112,"vw":268.495},{"c":270.37,"h":270.37,"l":268.35,"n":59,"o":268.35,"t":"2026-10-16T14:20:00Z","v":1807,"vw":269.861867},{"c":270.335,"h":270.83,"l":270.335,"n":40,"o":270.5,"t":"2026-10-16T14:25:00Z","v":1524,"vw":270.480108},{"c":269.87,"h":270.34,"l":269.87,"n":44,"o":270.34,"t":"2026-10-16T14:35:00Z","v":1029,"vw":270.306196},{"c":269.05,"h":270.68,"l":268.88,"n":107,"o":270,"t":"2026-10-16T14:40:00Z","v":1779,"vw":269.960281},{"c":269.11,"h":269.88,"l":269.075,"n":25,"o":269.075,"t":"2026-10-16T14:45:00Z","v":3783,"vw":269.495397},{"c":268.095,"h":268.36,"l":268.0875,"n":50,"o":268.36,"t":"2026-10-16T14:50:00Z","v":521,"vw":268.141875},{"c":267.9105,"h":268.115,"l":267.0616,"n":27,"o":267.0616,"t":"2026-10-16T14:55:00Z","v":710,"vw":267.975572},{"c":266.73,"h":267.19,"l":266.73,"n":36,"o":267.19,"t":"2026-10-16T15:00:00Z","v":394,"vw":266.996},{"c":266.065,"h":266.81,"l":265.86,"n":52,"o":266.81,"t":"2026-10-16T15:05:00Z","v":731,"vw":266.194783},{"c":265,"h":265,"l":264.43,"n":106,"o":264.43,"t":"2026-10-16T15:10:00Z","v":1800,"vw":264.61669},{"c":265.41,"h":265.49,"l":264.455,"n":50,"o":264.455,"t":"2026-10-16T15:15:00Z","v":653,"vw":264.897381},{"c":263.97,"h":264.57,"l":263.97,"n":32,"o":264.56,"t":"2026-10-16T15:20:00Z","v":511,"vw":264.274524},{"c":265.55,"h":265.8,"l":264.585,"n":44,"o":264.6425,"t":"2026-10-16T15:25:00Z","v":779,"vw":265.179608},{"c":265.35,"h":265.825,"l":265.23,"n":108,"o":265.825,"t":"2026-10-16T15:35:00Z","v":1117,"vw":265.396866},{"c":264.62,"h":264.71,"l":263.95,"n":117,"o":264.7,"t":"2026-10-16T15:40:00Z","v":4214,"vw":264.308022},{"c":264.77,"h":265.31,"l":264.655,"n":35,"o":264.655,"t":"2026-10-16T15:45:00Z","v":449,"vw":265.097528},{"c":264.73,"h":264.735,"l":264.73,"n":25,"o":264.735,"t":"2026-10-16T15:50:00Z","v":293,"vw":264.733182},{"c":265.33,"h":265.33,"l":264.605,"n":33,"o":264.605,"t":"2026-10-16T15:55:00Z","v":624,"vw":264.987877},{"c":264.885,"h":265.31,"l":264.885,"n":29,"o":265.31,"t":"2026-10-16T16:00:00Z","v":395,"vw":265.152609},{"c":264.8875,"h":264.8875,"l":264.3501,"n":15,"o":264.3501,"t":"2026-10-16T16:05:00Z","v":132,"vw":264.639025},{"c":264.36,"h":264.825,"l":264.36,"n":22,"o":264.825,"t":"2026-10-16T16:10:00Z","v":414,"vw":264.454141},{"c":264.45,"h":265.26,"l":264.45,"n":27,"o":264.81,"t":"2026-10-16T16:15:00Z","v":379,"vw":264.83},{"c":265.084,"h":265.255,"l":264.865,"n":34,"o":264.865,"t":"2026-10-16T16:20:00Z","v":924,"vw":265.150869},{"c":264.48,"h":264.52,"l":264.48,"n":34,"o":264.52,"t":"2026-10-16T16:25:00Z","v":486,"vw":264.49377},{"c":264.4,"h":264.41,"l":264.4,"n":29,"o":264.4,"t":"2026-10-16T16:30:00Z","v":377,"vw":264.40125},{"c":264.73,"h":264.73,"l":263.99,"n":15,"o":263.99,"t":"2026-10-16T16:35:00Z","v":309,"vw":264.345},{"c":263.945,"h":263.945,"l":263.94,"n":13,"o":263.94,"t":"2026-10-16T16:40:00Z","v":177,"vw":263.9425},{"c":263.27,"h":263.91,"l":263.27,"n":62,"o":263.91,"t":"2026-10-16T16:45:00Z","v":887,"vw":263.635215},{"c":263.145,"h":263.34,"l":263.145,"n":35,"o":263.21,"t":"2026-10-16T16:50:00Z","v":1215,"vw":263.286524},{"c":263.815,"h":263.815,"l":263.26,"n":50,"o":263.4275,"t":"2026-10-16T16:55:00Z","v":700,"vw":263.576667},{"c":263.31,"h":263.32,"l":262.98,"n":65,"o":263.32,"t":"2026-10-16T17:00:00Z","v":1262,"vw":263.13719},{"c":262.6,"h":262.6,"l":262.6,"n":6,"o":262.6,"t":"2026-10-16T17:05:00Z","v":53,"vw":262.6},{"c":263.32,"h":263.32,"l":262.65,"n":20,"o":262.66,"t":"2026-10-16T17:10:00Z","v":757,"vw":262.872958},{"c":262.06,"h":262.58,"l":262.06,"n":65,"o":262.58,"t":"2026-10-16T17:15:00Z","v":698,"vw":262.448934},{"c":262.05,"h":262.27,"l":262.05,"n":56,"o":262.27,"t":"2026-10-16T17:20:00Z","v":770,"vw":262.1176},{"c":262.37,"h":262.87,"l":262.33,"n":75,"o":262.33,"t":"2026-10-16T17:25:00Z","v":1490,"vw":262.744712},{"c":262.28,"h":262.28,"l":261.88,"n":41,"o":261.975,"t":"2026-10-16T17:30:00Z","v":681,"vw":262.028587},{"c":262.405,"h":262.405,"l":262.08,"n":28,"o":262.305,"t":"2026-10-16T17:35:00Z","v":349,"vw":262.32},{"c":262.47,"h":262.72,"l":262.4225,"n":48,"o":262.4225,"t":"2026-10-16T17:40:00Z","v":675,"vw":262.579167},{"c":262.05,"h":263.0499,"l":262.05,"n":20,"o":262.32,"t":"2026-10-16T17:45:00Z","v":2971,"vw":263.025875},{"c":261.41,"h":261.94,"l":261.41,"n":40,"o":261.94,"t":"2026-10-16T17:50:00Z","v":451,"vw":261.794902},{"c":261.39,"h":261.44,"l":261.16,"n":73,"o":261.16,"t":"2026-10-16T17:55:00Z","v":456,"vw":261.318},{"c":261.31,"h":261.31,"l":260.67,"n":148,"o":261.15,"t":"2026-10-16T18:00:00Z","v":3322,"vw":261.173083},{"c":261.57,"h":261.57,"l":261.08,"n":40,"o":261.17,"t":"2026-10-16T18:05:00Z","v":599,"vw":261.178929},{"c":261.355,"h":261.355,"l":261.355,"n":11,"o":261.355,"t":"2026-10-16T18:10:00Z","v":157,"vw":261.355},{"c":262.02,"h":262.02,"l":262.02,"n":17,"o":262.02,"t":"2026-10-16T18:15:00Z","v":273,"vw":262.02},{"c":261.24,"h":261.29,"l":261.24,"n":40,"o":261.29,"t":"2026-10-16T18:20:00Z","v":434,"vw":261.276667},{"c":261.5,"h":261.64,"l":261.2,"n":37,"o":261.64,"t":"2026-10-16T18:25:00Z","v":583,"vw":261.43553},{"c":261.11,"h":261.13,"l":261.11,"n":41,"o":261.13,"t":"2026-10-16T18:30:00Z","v":416,"vw":261.12},{"c":261.805,"h":261.93,"l":261.14,"n":92,"o":261.14,"t":"2026-10-16T18:35:00Z","v":1394,"vw":261.567203},{"c":262.105,"h":262.105,"l":261.47,"n":48,"o":262.085,"t":"2026-10-16T18:40:00Z","v":380,"vw":262.000385},{"c":262.29,"h":262.29,"l":262.155,"n":23,"o":262.155,"t":"2026-10-16T18:45:00Z","v":206,"vw":262.245},{"c":262.3,"h":262.91,"l":262.295,"n":25,"o":262.295,"t":"2026-10-16T18:50:00Z","v":573,"vw":262.661291},{"c":263.27,"h":263.27,"l":262.4,"n":61,"o":262.87,"t":"2026-10-16T18:55:00Z","v":1176,"vw":262.853393},{"c":263.27,"h":263.53,"l":262.74,"n":125,"o":262.93,"t":"2026-10-16T19:00:00Z","v":2312,"vw":263.237642},{"c":262.71,"h":263.49,"l":262.71,"n":57,"o":263.49,"t":"2026-10-16T19:05:00Z","v":3002,"vw":263.254681},{"c":263.63,"h":263.63,"l":262.91,"n":62,"o":262.91,"t":"2026-10-16T19:10:00Z","v":678,"vw":263.314389},{"c":263.6,"h":264.395,"l":263.6,"n":121,"o":264.2,"t":"2026-10-16T19:15:00Z","v":1373,"vw":264.084324},{"c":263.59,"h":263.7,"l":263.57,"n":56,"o":263.57,"t":"2026-10-16T19:20:00Z","v":411,"vw":263.62},{"c":263.82,"h":263.82,"l":263.375,"n":77,"o":263.45,"t":"2026-10-16T19:25:00Z","v":1026,"vw":263.594458},{"c":263.99,"h":264.09,"l":263.53,"n":132,"o":263.96,"t":"2026-10-16T19:30:00Z","v":2104,"vw":263.919954},{"c":264.47,"h":264.47,"l":264.06,"n":68,"o":264.195,"t":"2026-10-16T19:35:00Z","v":611,"vw":264.3224},{"c":264.05,"h":264.195,"l":263.83,"n":89,"o":264.19,"t":"2026-10-16T19:40:00Z","v":999,"vw":263.950557},{"c":264.5475,"h":264.69,"l":263.7,"n":123,"o":263.7,"t":"2026-10-16T19:45:00Z","v":1636,"vw":264.29541},{"c":264.99,"h":265.75,"l":264.54,"n":202,"o":264.6,"t":"2026-10-16T19:50:00Z","v":2713,"vw":265.146854},{"c":264.77,"h":265.58,"l":264.35,"n":540,"o":264.95,"t":"2026-10-16T19:55:00Z","v":7563,"vw":264.97207},{"c":264.94,"h":264.94,"l":264.77,"n":30,"o":264.77,"t":"2026-10-16T20:00:00Z","v":21490,"vw":264.938575},{"c":265.01,"h":265.01,"l":265.01,"n":1,"o":265.01,"t":"2026-10-16T20:15:00Z","v":997,"vw":265.01},{"c":265,"h":265,"l":265,"n":9,"o":265,"t":"2026-10-16T22:05:00Z","v":607,"vw":265},{"c":265.86,"h":265.86,"l":265.86,"n":6,"o":265.86,"t":"2026-10-19T08:05:00Z","v":78,"vw":265.86},{"c":268.49,"h":268.49,"l":268.49,"n":3,"o":268.49,"t":"2026-10-19T08:10:00Z","v":48,"vw":268.49},{"c":269.81,"h":269.81,"l":269.01,"n":24,"o":269.01,"t":"2026-10-19T08:15:00Z","v":351,"vw":269.16144},{"c":269,"h":270.51,"l":266,"n":55,"o":266,"t":"2026-10-19T08:45:00Z","v":932,"vw":267.608244},{"c":268.01,"h":268.01,"l":268.01,"n":5,"o":268.01,"t":"2026-10-19T10:15:00Z","v":57,"vw":268.01},{"c":267.5,"h":267.5,"l":267.5,"n":6,"o":267.5,"t":"2026-10-19T11:05:00Z","v":168,"vw":267.5},{"c":270.39,"h":270.39,"l":268.86,"n":43,"o":268.86,"t":"2026-10-19T13:30:00Z","v":777,"vw":269.351094},{"c":267.42,"h":268.6825,"l":267.42,"n":59,"o":268.6825,"t":"2026-10-19T13:35:00Z","v":639,"vw":268.217188},{"c":265.63,"h":267.49,"l":265.63,"n":162,"o":267.49,"t":"2026-10-19T13:40:00Z","v":960,"vw":266.842963},{"c":265.31,"h":266.74,"l":265.31,"n":11,"o":265.75,"t":"2026-10-19T13:45:00Z","v":216,"vw":265.917391},{"c":266.77,"h":267.4,"l":266.67,"n":191,"o":267.4,"t":"2026-10-19T13:50:00Z","v":1112,"vw":266.837783},{"c":268.53,"h":268.53,"l":266.735,"n":9,"o":266.735,"t":"2026-10-19T14:00:00Z","v":274,"vw":267.800083},{"c":268.37,"h":268.62,"l":267.78,"n":40,"o":268.46,"t":"2026-10-19T14:15:00Z","v":659,"vw":268.284363},{"c":268.17,"h":268.22,"l":268.17,"n":28,"o":268.22,"t":"2026-10-19T14:30:00Z","v":472,"vw":268.205385},{"c":267.97,"h":268.0565,"l":267.97,"n":21,"o":268.0565,"t":"2026-10-19T14:35:00Z","v":422,"vw":268.020079},{"c":268.49,"h":268.49,"l":268.1,"n":20,"o":268.1,"t":"2026-10-19T14:40:00Z","v":547,"vw":268.422536},{"c":267.97,"h":267.97,"l":267.97,"n":7,"o":267.97,"t":"2026-10-19T14:45:00Z","v":111,"vw":267.97},{"c":268.97,"h":268.97,"l":268.97,"n":5,"o":268.97,"t":"2026-10-19T14:50:00Z","v":44,"vw":268.97},{"c":269.0725,"h":269.36,"l":267.6701,"n":28,"o":269.36,"t":"2026-10-19T15:00:00Z","v":1893,"vw":268.102701},{"c":269.12,"h":269.12,"l":269.12,"n":13,"o":269.12,"t":"2026-10-19T15:05:00Z","v":95,"vw":269.12},{"c":269.1,"h":269.105,"l":269.1,"n":3,"o":269.105,"t":"2026-10-19T15:10:00Z","v":240,"vw":269.102917},{"c":269.185,"h":269.19,"l":267.9101,"n":27,"o":269.19,"t":"2026-10-19T15:15:00Z","v":541,"vw":269.053425},{"c":270.57,"h":270.57,"l":270.195,"n":38,"o":270.44,"t":"2026-10-19T15:20:00Z","v":477,"vw":270.411111},{"c":269.855,"h":269.855,"l":269.855,"n":15,"o":269.855,"t":"2026-10-19T15:30:00Z","v":156,"vw":269.855},{"c":270.88,"h":270.88,"l":270.72,"n":17,"o":270.72,"t":"2026-10-19T15:40:00Z","v":222,"vw":270.7975},{"c":270.675,"h":270.675,"l":270.05,"n":9,"o":270.05,"t":"2026-10-19T15:50:00Z","v":103,"vw":270.3625},{"c":270,"h":270,"l":270,"n":34,"o":270,"t":"2026-10-19T15:55:00Z","v":365,"vw":270},{"c":268.82,"h":269.39,"l":268.82,"n":48,"o":269.39,"t":"2026-10-19T16:00:00Z","v":587,"vw":269.219767},{"c":268.57,"h":268.97,"l":268.57,"n":45,"o":268.83,"t":"2026-10-19T16:10:00Z","v":678,"vw":268.8425},{"c":268.1,"h":268.85,"l":268.09,"n":46,"o":268.845,"t":"2026-10-19T16:20:00Z","v":2960,"vw":268.182697},{"c":268.31,"h":268.535,"l":267.89,"n":33,"o":268.53,"t":"2026-10-19T16:25:00Z","v":613,"vw":268.306611},{"c":268.265,"h":268.265,"l":268.265,"n":6,"o":268.265,"t":"2026-10-19T16:30:00Z","v":47,"vw":268.265},{"c":268.2964,"h":268.2964,"l":268.2964,"n":2,"o":268.2964,"t":"2026-10-19T16:35:00Z","v":109,"vw":268.2964},{"c":268.22,"h":268.22,"l":268.22,"n":11,"o":268.22,"t":"2026-10-19T16:40:00Z","v":175,"vw":268.22},{"c":268.345,"h":268.345,"l":268.345,"n":5,"o":268.345,"t":"2026-10-19T16:50:00Z","v":48,"vw":268.345},{"c":267.55,"h":268.1,"l":267.54,"n":48,"o":268.1,"t":"2026-10-19T17:00:00Z","v":492,"vw":267.667647},{"c":267.56,"h":267.56,"l":267.54,"n":11,"o":267.54,"t":"2026-10-19T17:05:00Z","v":378,"vw":267.542292},{"c":267.1728,"h":267.185,"l":266.75,"n":12,"o":267.185,"t":"2026-10-19T17:15:00Z","v":344,"vw":267.060282},{"c":267.18,"h":267.18,"l":267.18,"n":6,"o":267.18,"t":"2026-10-19T17:20:00Z","v":301,"vw":267.18},{"c":267.05,"h":267.3425,"l":267.05,"n":42,"o":267.3425,"t":"2026-10-19T17:25:00Z","v":480,"vw":267.171071},{"c":266.7001,"h":267.285,"l":266.7001,"n":38,"o":267.04,"t":"2026-10-19T17:30:00Z","v":438,"vw":266.99547},{"c":267.03,"h":267.195,"l":266.64,"n":53,"o":267.195,"t":"2026-10-19T17:40:00Z","v":435,"vw":266.89125},{"c":267.34,"h":267.34,"l":267.34,"n":7,"o":267.34,"t":"2026-10-19T18:00:00Z","v":94,"vw":267.34},{"c":266.71,"h":266.71,"l":266.71,"n":5,"o":266.71,"t":"2026-10-19T18:05:00Z","v":82,"vw":266.71},{"c":267.14,"h":267.14,"l":267.14,"n":4,"o":267.14,"t":"2026-10-19T18:10:00Z","v":57,"vw":267.14},{"c":267.37,"h":267.37,"l":267.19,"n":31,"o":267.19,"t":"2026-10-19T18:15:00Z","v":240,"vw":267.256667},{"c":266.74,"h":266.74,"l":266.74,"n":20,"o":266.74,"t":"2026-10-19T18:25:00Z","v":210,"vw":266.74},{"c":266.545,"h":266.545,"l":266.545,"n":3,"o":266.545,"t":"2026-10-19T18:35:00Z","v":54,"vw":266.545},{"c":266.85,"h":267.125,"l":266.77,"n":61,"o":267.02,"t":"2026-10-19T18:45:00Z","v":808,"vw":266.978846},{"c":267.17,"h":267.74,"l":267.14,"n":28,"o":267.14,"t":"2026-10-19T18:50:00Z","v":1270,"vw":267.391004},{"c":268.62,"h":268.62,"l":267.56,"n":78,"o":267.58,"t":"2026-10-19T18:55:00Z","v":1610,"vw":267.699187},{"c":267.82,"h":268.34,"l":267.82,"n":17,"o":268.34,"t":"2026-10-19T19:00:00Z","v":137,"vw":268.08},{"c":267.8625,"h":267.8625,"l":267.49,"n":37,"o":267.49,"t":"2026-10-19T19:05:00Z","v":561,"vw":267.668375},{"c":268.26,"h":268.26,"l":267.95,"n":14,"o":267.95,"t":"2026-10-19T19:10:00Z","v":153,"vw":268.089326},{"c":268.225,"h":268.225,"l":268.08,"n":76,"o":268.08,"t":"2026-10-19T19:15:00Z","v":554,"vw":268.155833},{"c":269.42,"h":269.42,"l":268.3,"n":52,"o":268.3,"t":"2026-10-19T19:20:00Z","v":477,"vw":268.68},{"c":269.41,"h":269.41,"l":269.41,"n":13,"o":269.41,"t":"2026-10-19T19:25:00Z","v":111,"vw":269.41},{"c":268.735,"h":269.21,"l":268.66,"n":65,"o":269.21,"t":"2026-10-19T19:30:00Z","v":528,"vw":268.893},{"c":268.845,"h":269.035,"l":268.74,"n":80,"o":268.74,"t":"2026-10-19T19:35:00Z","v":560,"vw":268.824286},{"c":268.53,"h":269.4425,"l":268.45,"n":180,"o":269.2,"t":"2026-10-19T19:40:00Z","v":2218,"vw":268.883957},{"c":267.81,"h":268.5,"l":267.81,"n":174,"o":268.5,"t":"2026-10-19T19:45:00Z","v":3164,"vw":268.09264},{"c":267.295,"h":267.63,"l":266.7,"n":135,"o":267.63,"t":"2026-10-19T19:50:00Z","v":1667,"vw":267.274684},{"c":266.95,"h":267.305,"l":266.51,"n":662,"o":266.7,"t":"2026-10-19T19:55:00Z","v":8122,"vw":266.767888},{"c":266.56,"h":266.97,"l":266.56,"n":16,"o":266.97,"t":"2026-10-19T20:00:00Z","v":17137,"vw":266.562218},{"c":266.57,"h":266.57,"l":266.57,"n":2,"o":266.57,"t":"2026-10-19T22:50:00Z","v":198,"vw":266.57},{"c":268.14,"h":268.14,"l":264.88,"n":6,"o":264.88,"t":"2026-10-19T23:20:00Z","v":202,"vw":266.51},{"c":266.58,"h":266.58,"l":266.58,"n":6,"o":266.58,"t":"2026-10-19T23:25:00Z","v":303,"vw":266.58},{"c":266.57,"h":266.57,"l":266.57,"n":1,"o":266.57,"t":"2026-10-19T23:30:00Z","v":297,"vw":266.57},{"c":262.5,"h":262.5,"l":262.5,"n":1,"o":262.5,"t":"2026-10-20T12:40:00Z","v":53,"vw":262.5},{"c":264.02,"h":264.02,"l":264.02,"n":6,"o":264.02,"t":"2026-10-20T13:25:00Z","v":303,"vw":264.02},{"c":255.41,"h":268.85,"l":255.41,"n":100,"o":268.85,"t":"2026-10-20T13:30:00Z","v":4346,"vw":261.120957},{"c":257.93,"h":259.865,"l":257.93,"n":43,"o":259.55,"t":"2026-10-20T13:35:00Z","v":684,"vw":259.457868},{"c":258.28,"h":258.28,"l":258.28,"n":10,"o":258.28,"t":"2026-10-20T13:40:00Z","v":103,"vw":258.28},{"c":256.47,"h":258.42,"l":256.4,"n":31,"o":258.02,"t":"2026-10-20T13:45:00Z","v":674,"vw":257.511585},{"c":258.42,"h":258.42,"l":258.41,"n":22,"o":258.42,"t":"2026-10-20T13:50:00Z","v":285,"vw":258.4175},{"c":260.615,"h":260.615,"l":259.79,"n":51,"o":259.795,"t":"2026-10-20T13:55:00Z","v":1025,"vw":259.887464},{"c":259.6,"h":261.86,"l":259.09,"n":1333,"o":261.11,"t":"2026-10-20T14:00:00Z","v":13424,"vw":260.286861},{"c":260.16,"h":260.19,"l":259.4,"n":72,"o":259.55,"t":"2026-10-20T14:05:00Z","v":1083,"vw":259.802097},{"c":258.28,"h":258.28,"l":258.28,"n":4,"o":258.28,"t":"2026-10-20T14:10:00Z","v":49,"vw":258.28},{"c":259.66,"h":260.18,"l":258.28,"n":45,"o":258.28,"t":"2026-10-20T14:15:00Z","v":686,"vw":259.462729},{"c":261.64,"h":261.64,"l":259.955,"n":62,"o":259.9875,"t":"2026-10-20T14:20:00Z","v":1086,"vw":260.554163},{"c":263.91,"h":263.91,"l":261.31,"n":30,"o":261.31,"t":"2026-10-20T14:25:00Z","v":331,"vw":262.1275},{"c":263.38,"h":263.385,"l":263.38,"n":19,"o":263.385,"t":"2026-10-20T14:30:00Z","v":152,"vw":263.3825},{"c":261.185,"h":261.59,"l":260.44,"n":26,"o":261.59,"t":"2026-10-20T14:35:00Z","v":2519,"vw":261.044332},{"c":261.93,"h":261.93,"l":260.975,"n":65,"o":260.975,"t":"2026-10-20T14:40:00Z","v":457,"vw":261.465},{"c":263.2099,"h":263.2099,"l":261.5801,"n":40,"o":262.435,"t":"2026-10-20T14:45:00Z","v":392,"vw":262.34074},{"c":261.7,"h":262.61,"l":261.32,"n":115,"o":262.315,"t":"2026-10-20T14:50:00Z","v":2139,"vw":262.028715},{"c":260.75,"h":261.93,"l":260.75,"n":67,"o":261.93,"t":"2026-10-20T14:55:00Z","v":878,"vw":261.061076},{"c":259.62,"h":260.4,"l":259.62,"n":103,"o":259.85,"t":"2026-10-20T15:00:00Z","v":803,"vw":260.061667},{"c":259.54,"h":259.55,"l":259.54,"n":10,"o":259.55,"t":"2026-10-20T15:05:00Z","v":199,"vw":259.5425},{"c":259.62,"h":260.675,"l":259.1,"n":120,"o":259.1,"t":"2026-10-20T15:10:00Z","v":2781,"vw":259.402547},{"c":259.345,"h":259.345,"l":258.43,"n":19,"o":258.43,"t":"2026-10-20T15:15:00Z","v":1602,"vw":259.307395},{"c":258.865,"h":258.865,"l":258.55,"n":18,"o":258.55,"t":"2026-10-20T15:20:00Z","v":163,"vw":258.664545},{"c":257.675,"h":257.68,"l":257.675,"n":22,"o":257.68,"t":"2026-10-20T15:35:00Z","v":334,"vw":257.6775},{"c":259.315,"h":259.315,"l":258.86,"n":41,"o":258.86,"t":"2026-10-20T15:40:00Z","v":617,"vw":258.916477},{"c":258.25,"h":258.26,"l":258.25,"n":23,"o":258.26,"t":"2026-10-20T15:45:00Z","v":795,"vw":258.250598},{"c":259.61,"h":259.61,"l":259.04,"n":36,"o":259.04,"t":"2026-10-20T16:05:00Z","v":581,"vw":259.236111},{"c":259.02,"h":259.025,"l":259.02,"n":14,"o":259.025,"t":"2026-10-20T16:10:00Z","v":194,"vw":259.022222},{"c":259.64,"h":259.64,"l":259.64,"n":3,"o":259.64,"t":"2026-10-20T16:15:00Z","v":46,"vw":259.64},{"c":259.24,"h":259.24,"l":258.7,"n":29,"o":259.04,"t":"2026-10-20T16:25:00Z","v":485,"vw":259.077518},{"c":259.09,"h":259.09,"l":259.09,"n":7,"o":259.09,"t":"2026-10-20T16:35:00Z","v":55,"vw":259.09},{"c":259.3,"h":259.54,"l":258.61,"n":96,"o":259.54,"t":"2026-10-20T16:40:00Z","v":1398,"vw":258.920519},{"c":257.83,"h":258.47,"l":257.82,"n":85,"o":258.47,"t":"2026-10-20T16:50:00Z","v":754,"vw":258.00733},{"c":258.11,"h":258.68,"l":257.56,"n":128,"o":257.81,"t":"2026-10-20T16:55:00Z","v":2095,"vw":258.108559},{"c":259.05,"h":259.05,"l":258.67,"n":48,"o":258.68,"t":"2026-10-20T17:00:00Z","v":1003,"vw":258.937584},{"c":259.27,"h":259.27,"l":259.27,"n":6,"o":259.27,"t":"2026-10-20T17:05:00Z","v":47,"vw":259.27},{"c":258.72,"h":258.98,"l":258.72,"n":62,"o":258.81,"t":"2026-10-20T17:15:00Z","v":446,"vw":258.877006},{"c":258.89,"h":258.89,"l":258.43,"n":72,"o":258.57,"t":"2026-10-20T17:20:00Z","v":1441,"vw":258.500499},{"c":259.335,"h":259.335,"l":258.85,"n":27,"o":258.85,"t":"2026-10-20T17:25:00Z","v":465,"vw":259.065},{"c":259.94,"h":259.97,"l":259.89,"n":56,"o":259.89,"t":"2026-10-20T17:30:00Z","v":2296,"vw":259.920028},{"c":260.7,"h":260.7,"l":260.17,"n":80,"o":260.33,"t":"2026-10-20T17:35:00Z","v":947,"vw":260.368889},{"c":261.305,"h":261.305,"l":260.87,"n":26,"o":260.87,"t":"2026-10-20T17:40:00Z","v":197,"vw":261.0875},{"c":261.89,"h":261.89,"l":261.89,"n":19,"o":261.89,"t":"2026-10-20T17:50:00Z","v":108,"vw":261.89},{"c":261.8407,"h":261.88,"l":261.8407,"n":40,"o":261.88,"t":"2026-10-20T18:00:00Z","v":227,"vw":261.857075},{"c":261.74,"h":261.74,"l":261.74,"n":17,"o":261.74,"t":"2026-10-20T18:05:00Z","v":187,"vw":261.74},{"c":262.25,"h":262.25,"l":262.25,"n":29,"o":262.25,"t":"2026-10-20T18:15:00Z","v":393,"vw":262.25},{"c":262.165,"h":262.165,"l":262.165,"n":5,"o":262.165,"t":"2026-10-20T18:25:00Z","v":54,"vw":262.165},{"c":261.99,"h":262.55,"l":261.99,"n":68,"o":262.51,"t":"2026-10-20T18:30:00Z","v":780,"vw":262.281334},{"c":261.9625,"h":261.9625,"l":261.945,"n":16,"o":261.945,"t":"2026-10-20T18:35:00Z","v":213,"vw":261.95375},{"c":260.8175,"h":261.945,"l":260.8175,"n":102,"o":261.945,"t":"2026-10-20T18:40:00Z","v":1001,"vw":261.352165},{"c":261.345,"h":261.41,"l":261.26,"n":41,"o":261.41,"t":"2026-10-20T18:45:00Z","v":753,"vw":261.373283},{"c":261.35,"h":261.35,"l":261.35,"n":9,"o":261.35,"t":"2026-10-20T18:50:00Z","v":66,"vw":261.35},{"c":260.5675,"h":261.25,"l":260.56,"n":93,"o":261.23,"t":"2026-10-20T19:00:00Z","v":1787,"vw":261.098575},{"c":261.575,"h":261.575,"l":260.76,"n":107,"o":260.76,"t":"2026-10-20T19:05:00Z","v":2563,"vw":260.904025},{"c":261.575,"h":261.5801,"l":261.575,"n":23,"o":261.5801,"t":"2026-10-20T19:10:00Z","v":167,"vw":261.57755},{"c":261.97,"h":261.97,"l":260.2101,"n":218,"o":261.29,"t":"2026-10-20T19:15:00Z","v":5421,"vw":260.981107},{"c":260.685,"h":261.555,"l":260.67,"n":101,"o":261.55,"t":"2026-10-20T19:20:00Z","v":2635,"vw":260.902711},{"c":262.36,"h":262.36,"l":261.29,"n":66,"o":261.29,"t":"2026-10-20T19:25:00Z","v":850,"vw":261.740085},{"c":262.01,"h":262.39,"l":261.77,"n":123,"o":262.39,"t":"2026-10-20T19:30:00Z","v":1081,"vw":261.944054},{"c":261.595,"h":262.0725,"l":261.595,"n":56,"o":262.0725,"t":"2026-10-20T19:35:00Z","v":502,"vw":261.70598},{"c":262.0725,"h":262.0725,"l":261.655,"n":70,"o":261.655,"t":"2026-10-20T19:40:00Z","v":575,"vw":261.850454},{"c":262.14,"h":263.025,"l":262.14,"n":169,"o":262.14,"t":"2026-10-20T19:45:00Z","v":3206,"vw":262.560604},{"c":262.08,"h":262.115,"l":261.725,"n":147,"o":262.07,"t":"2026-10-20T19:50:00Z","v":1624,"vw":261.998692},{"c":260.73,"h":261.86,"l":260.51,"n":688,"o":261.37,"t":"2026-10-20T19:55:00Z","v":9709,"vw":261.151043},{"c":260.62,"h":260.62,"l":260.62,"n":17,"o":260.62,"t":"2026-10-20T20:00:00Z","v":14863,"vw":260.62},{"c":260.63,"h":260.63,"l":260.63,"n":3,"o":260.63,"t":"2026-10-20T23:20:00Z","v":302,"vw":260.63},{"c":262,"h":262,"l":261.5,"n":8,"o":261.7,"t":"2026-10-21T08:05:00Z","v":272,"vw":261.728311},{"c":263.67,"h":263.67,"l":263,"n":9,"o":263,"t":"2026-10-21T08:45:00Z","v":246,"vw":263.111667},{"c":263.21,"h":263.29,"l":263.21,"n":3,"o":263.29,"t":"2026-10-21T08:50:00Z","v":120,"vw":263.263333},{"c":263,"h":263,"l":262.95,"n":39,"o":263,"t":"2026-10-21T09:00:00Z","v":623,"vw":262.99},{"c":263.3,"h":264.51,"l":261.56,"n":19,"o":262,"t":"2026-10-21T09:45:00Z","v":353,"vw":262.617981},{"c":260,"h":260,"l":260,"n":7,"o":260,"t":"2026-10-21T09:50:00Z","v":342,"vw":260},{"c":263.01,"h":263.01,"l":260.3,"n":26,"o":260.3,"t":"2026-10-21T09:55:00Z","v":527,"vw":261.744836},{"c":263.5,"h":263.5,"l":261,"n":36,"o":261,"t":"2026-10-21T10:00:00Z","v":903,"vw":262.559599},{"c":262.91,"h":262.91,"l":262.91,"n":9,"o":262.91,"t":"2026-10-21T10:05:00Z","v":269,"vw":262.91},{"c":264.01,"h":264.01,"l":261.3,"n":19,"o":261.3,"t":"2026-10-21T10:35:00Z","v":1079,"vw":262.302979},{"c":262,"h":262,"l":262,"n":9,"o":262,"t":"2026-10-21T11:00:00Z","v":1068,"vw":262},{"c":263.4,"h":263.4,"l":262.5,"n":27,"o":262.5,"t":"2026-10-21T11:55:00Z","v":422,"vw":262.639883},{"c":264.5,"h":264.5,"l":261,"n":7,"o":261,"t":"2026-10-21T12:30:00Z","v":315,"vw":261.4947},{"c":262.7,"h":262.7,"l":262.7,"n":4,"o":262.7,"t":"2026-10-21T12:50:00Z","v":60,"vw":262.7},{"c":261.81,"h":261.81,"l":261.81,"n":5,"o":261.81,"t":"2026-10-21T13:00:00Z","v":834,"vw":261.81},{"c":267.45,"h":273.155,"l":264.04,"n":19,"o":264.04,"t":"2026-10-21T13:30:00Z","v":2874,"vw":265.612856},{"c":266.31,"h":267.1,"l":265.07,"n":26,"o":267.1,"t":"2026-10-21T13:35:00Z","v":807,"vw":265.597273},{"c":267.34,"h":267.34,"l":266.1,"n":18,"o":266.1,"t":"2026-10-21T13:40:00Z","v":418,"vw":266.961538},{"c":269.46,"h":269.52,"l":267.05,"n":140,"o":267.34,"t":"2026-10-21T13:45:00Z","v":4757,"vw":268.367012},{"c":269.89,"h":269.89,"l":268.905,"n":70,"o":269.3,"t":"2026-10-21T13:50:00Z","v":661,"vw":269.5355},{"c":268.67,"h":269.89,"l":268.67,"n":44,"o":269.89,"t":"2026-10-21T13:55:00Z","v":858,"vw":269.327286},{"c":267.93,"h":269.25,"l":267.93,"n":108,"o":269.25,"t":"2026-10-21T14:00:00Z","v":1912,"vw":268.569888},{"c":268.6,"h":268.97,"l":267.68,"n":88,"o":267.86,"t":"2026-10-21T14:05:00Z","v":2016,"vw":267.879211},{"c":268.03,"h":269.04,"l":268.03,"n":169,"o":268.87,"t":"2026-10-21T14:10:00Z","v":5968,"vw":268.763128},{"c":267.47,"h":268.285,"l":267.47,"n":80,"o":268.04,"t":"2026-10-21T14:15:00Z","v":963,"vw":267.905064},{"c":268.8,"h":269.12,"l":268.44,"n":45,"o":268.44,"t":"2026-10-21T14:20:00Z","v":780,"vw":268.623846},{"c":269.9,"h":269.93,"l":269.9,"n":7,"o":269.93,"t":"2026-10-21T14:25:00Z","v":137,"vw":269.915},{"c":268.51,"h":269.78,"l":268.51,"n":20,"o":268.615,"t":"2026-10-21T14:30:00Z","v":271,"vw":269.009118},{"c":269.19,"h":269.23,"l":269.19,"n":25,"o":269.23,"t":"2026-10-21T14:35:00Z","v":236,"vw":269.203333},{"c":269.18,"h":269.19,"l":268.49,"n":16,"o":268.49,"t":"2026-10-21T14:40:00Z","v":358,"vw":268.788571},{"c":269.54,"h":269.54,"l":269.16,"n":40,"o":269.16,"t":"2026-10-21T14:45:00Z","v":632,"vw":269.250476},{"c":268.32,"h":268.32,"l":268.32,"n":37,"o":268.32,"t":"2026-10-21T14:50:00Z","v":178,"vw":268.32},{"c":267.64,"h":267.84,"l":267.63,"n":32,"o":267.83,"t":"2026-10-21T14:55:00Z","v":652,"vw":267.725168},{"c":266.4,"h":266.4,"l":266.4,"n":29,"o":266.4,"t":"2026-10-21T15:05:00Z","v":244,"vw":266.4},{"c":266.51,"h":266.8959,"l":265.9176,"n":136,"o":265.9176,"t":"2026-10-21T15:15:00Z","v":1378,"vw":266.14971},{"c":267.11,"h":267.12,"l":267.1099,"n":74,"o":267.1099,"t":"2026-10-21T15:35:00Z","v":1202,"vw":267.110746},{"c":268.25,"h":268.27,"l":267.91,"n":36,"o":267.94,"t":"2026-10-21T15:40:00Z","v":1205,"vw":268.032777},{"c":268.6775,"h":268.6775,"l":268.6775,"n":2,"o":268.6775,"t":"2026-10-21T15:45:00Z","v":81,"vw":268.6775},{"c":269.6733,"h":269.6733,"l":269.6733,"n":7,"o":269.6733,"t":"2026-10-21T16:00:00Z","v":189,"vw":269.6733},{"c":268.97,"h":268.97,"l":268.97,"n":2,"o":268.97,"t":"2026-10-21T16:05:00Z","v":41,"vw":268.97},{"c":268.32,"h":268.32,"l":268.32,"n":7,"o":268.32,"t":"2026-10-21T16:10:00Z","v":74,"vw":268.32},{"c":269.63,"h":269.63,"l":268.88,"n":39,"o":268.89,"t":"2026-10-21T16:15:00Z","v":556,"vw":268.978754},{"c":268.95,"h":268.95,"l":268.95,"n":7,"o":268.95,"t":"2026-10-21T16:30:00Z","v":83,"vw":268.95},{"c":269.55,"h":269.55,"l":268.92,"n":140,"o":269.38,"t":"2026-10-21T16:35:00Z","v":1508,"vw":269.27733},{"c":269.79,"h":269.82,"l":269.08,"n":131,"o":269.27,"t":"2026-10-21T16:40:00Z","v":3966,"vw":269.459903},{"c":269.88,"h":269.88,"l":269.83,"n":5,"o":269.83,"t":"2026-10-21T16:45:00Z","v":103,"vw":269.855},{"c":269.88,"h":269.89,"l":269.88,"n":8,"o":269.89,"t":"2026-10-21T16:55:00Z","v":245,"vw":269.884545},{"c":269.89,"h":269.89,"l":269.89,"n":7,"o":269.89,"t":"2026-10-21T17:00:00Z","v":227,"vw":269.89},{"c":270.15,"h":270.3,"l":269.79,"n":70,"o":269.79,"t":"2026-10-21T17:05:00Z","v":834,"vw":270.059403},{"c":270.0725,"h":270.86,"l":270.0725,"n":30,"o":270.63,"t":"2026-10-21T17:10:00Z","v":765,"vw":270.291346},{"c":270.21,"h":270.21,"l":270.21,"n":2,"o":270.21,"t":"2026-10-21T17:15:00Z","v":182,"vw":270.21},{"c":270.215,"h":270.215,"l":270.215,"n":7,"o":270.215,"t":"2026-10-21T17:20:00Z","v":65,"vw":270.215},{"c":270.44,"h":270.455,"l":270.44,"n":13,"o":270.455,"t":"2026-10-21T17:25:00Z","v":368,"vw":270.4475},{"c":270.43,"h":270.43,"l":270.425,"n":19,"o":270.425,"t":"2026-10-21T17:30:00Z","v":209,"vw":270.426493},{"c":270.365,"h":270.635,"l":270.35,"n":64,"o":270.45,"t":"2026-10-21T17:35:00Z","v":1419,"vw":270.469332},{"c":270.07,"h":270.89,"l":270.07,"n":157,"o":270.83,"t":"2026-10-21T17:40:00Z","v":2211,"vw":270.634556},{"c":269.71,"h":269.89,"l":269.71,"n":21,"o":269.89,"t":"2026-10-21T17:45:00Z","v":389,"vw":269.795114},{"c":270.265,"h":270.27,"l":270.265,"n":19,"o":270.27,"t":"2026-10-21T17:55:00Z","v":360,"vw":270.269072},{"c":270.27,"h":270.27,"l":270.265,"n":32,"o":270.265,"t":"2026-10-21T18:00:00Z","v":673,"vw":270.269607},{"c":270.4,"h":270.4,"l":269.8275,"n":69,"o":269.8275,"t":"2026-10-21T18:05:00Z","v":743,"vw":270.272959},{"c":270.39,"h":270.39,"l":270.39,"n":10,"o":270.39,"t":"2026-10-21T18:10:00Z","v":209,"vw":270.39},{"c":270.3425,"h":270.81,"l":270.26,"n":31,"o":270.325,"t":"2026-10-21T18:20:00Z","v":1527,"vw":270.333271},{"c":271.68,"h":271.69,"l":270.3375,"n":95,"o":270.3375,"t":"2026-10-21T18:25:00Z","v":1693,"vw":270.991415},{"c":271.29,"h":271.29,"l":270.73,"n":102,"o":270.99,"t":"2026-10-21T18:45:00Z","v":4278,"vw":270.97157},{"c":270.2,"h":271,"l":269.99,"n":189,"o":270.99,"t":"2026-10-21T18:50:00Z","v":4422,"vw":270.689023},{"c":269.7,"h":270.225,"l":269.5725,"n":54,"o":270.225,"t":"2026-10-21T18:55:00Z","v":1398,"vw":269.808852},{"c":268.97,"h":269.705,"l":268.27,"n":179,"o":269.705,"t":"2026-10-21T19:00:00Z","v":7798,"vw":269.290414},{"c":268.92,"h":268.97,"l":268.36,"n":74,"o":268.36,"t":"2026-10-21T19:05:00Z","v":689,"vw":268.762759},{"c":269.71,"h":269.71,"l":269,"n":71,"o":269.66,"t":"2026-10-21T19:10:00Z","v":987,"vw":269.324583},{"c":269.22,"h":269.9,"l":269.22,"n":87,"o":269.71,"t":"2026-10-21T19:15:00Z","v":1646,"vw":269.611548},{"c":269.78,"h":269.78,"l":269.61,"n":45,"o":269.61,"t":"2026-10-21T19:20:00Z","v":743,"vw":269.753019},{"c":270.56,"h":270.61,"l":269.78,"n":128,"o":269.78,"t":"2026-10-21T19:25:00Z","v":1342,"vw":270.222222},{"c":270.56,"h":270.58,"l":270.39,"n":67,"o":270.4,"t":"2026-10-21T19:30:00Z","v":1152,"vw":270.461948},{"c":270.43,"h":270.65,"l":270.425,"n":95,"o":270.56,"t":"2026-10-21T19:35:00Z","v":1426,"vw":270.496507},{"c":270.69,"h":270.72,"l":270.69,"n":92,"o":270.72,"t":"2026-10-21T19:40:00Z","v":938,"vw":270.7},{"c":270.72,"h":270.72,"l":270.275,"n":78,"o":270.69,"t":"2026-10-21T19:45:00Z","v":1505,"vw":270.618502},{"c":270.27,"h":270.69,"l":269.85,"n":205,"o":270.265,"t":"2026-10-21T19:50:00Z","v":2501,"vw":270.431466},{"c":269.7,"h":270.56,"l":269.51,"n":713,"o":270.27,"t":"2026-10-21T19:55:00Z","v":12707,"vw":270.015894},{"c":269.69,"h":269.69,"l":269.69,"n":33,"o":269.69,"t":"2026-10-21T20:00:00Z","v":23641,"vw":269.69},{"c":264.33,"h":264.33,"l":264.33,"n":2,"o":264.33,"t":"2026-10-22T08:25:00Z","v":63,"vw":264.33},{"c":260.75,"h":260.75,"l":260.5,"n":12,"o":260.5,"t":"2026-10-22T09:10:00Z","v":153,"vw":260.62766},{"c":262.4,"h":262.5,"l":262.39,"n":13,"o":262.5,"t":"2026-10-22T11:00:00Z","v":261,"vw":262.448},{"c":261.63,"h":261.63,"l":261.63,"n":4,"o":261.63,"t":"2026-10-22T11:05:00Z","v":43,"vw":261.63},{"c":260,"h":260,"l":260,"n":4,"o":260,"t":"2026-10-22T11:10:00Z","v":223,"vw":260},{"c":260,"h":260,"l":260,"n":3,"o":260,"t":"2026-10-22T11:15:00Z","v":161,"vw":260},{"c":259.5,"h":259.5,"l":259.5,"n":4,"o":259.5,"t":"2026-10-22T11:45:00Z","v":53,"vw":259.5},{"c":258,"h":258,"l":258,"n":8,"o":258,"t":"2026-10-22T12:35:00Z","v":263,"vw":258},{"c":258.01,"h":258.01,"l":258.01,"n":3,"o":258.01,"t":"2026-10-22T13:10:00Z","v":256,"vw":258.01},{"c":260.19,"h":261.675,"l":258.03,"n":21,"o":259.62,"t":"2026-10-22T13:30:00Z","v":1324,"vw":259.797243},{"c":257.47,"h":258.57,"l":257.47,"n":18,"o":258.57,"t":"2026-10-22T13:35:00Z","v":577,"vw":258.044884},{"c":253.13,"h":254.5,"l":253.13,"n":77,"o":254.4,"t":"2026-10-22T13:40:00Z","v":2535,"vw":254.252028},{"c":255.475,"h":255.475,"l":255.475,"n":17,"o":255.475,"t":"2026-10-22T13:50:00Z","v":158,"vw":255.475},{"c":256.55,"h":256.645,"l":254.635,"n":99,"o":255.44,"t":"2026-10-22T13:55:00Z","v":2559,"vw":255.629387},{"c":256.25,"h":258.815,"l":256.25,"n":60,"o":256.745,"t":"2026-10-22T14:00:00Z","v":3893,"vw":257.443341},{"c":256.645,"h":256.645,"l":256.645,"n":4,"o":256.645,"t":"2026-10-22T14:05:00Z","v":54,"vw":256.645},{"c":255.325,"h":259.0999,"l":255.325,"n":23,"o":259.0999,"t":"2026-10-22T14:10:00Z","v":591,"vw":257.107015},{"c":256.515,"h":256.515,"l":256.515,"n":14,"o":256.515,"t":"2026-10-22T14:15:00Z","v":337,"vw":256.515},{"c":253.57,"h":255.38,"l":252.9,"n":59,"o":255.38,"t":"2026-10-22T14:20:00Z","v":1246,"vw":254.594575},{"c":251.22,"h":251.72,"l":251.03,"n":121,"o":251.68,"t":"2026-10-22T14:25:00Z","v":2308,"vw":251.337246},{"c":251.26,"h":251.62,"l":250.985,"n":254,"o":250.985,"t":"2026-10-22T14:30:00Z","v":1358,"vw":251.514554},{"c":250.895,"h":252.145,"l":250.895,"n":47,"o":252.145,"t":"2026-10-22T14:35:00Z","v":1065,"vw":251.858092},{"c":250.735,"h":251.61,"l":250.735,"n":34,"o":251.49,"t":"2026-10-22T14:40:00Z","v":1048,"vw":251.420212},{"c":250.535,"h":250.92,"l":250.38,"n":66,"o":250.92,"t":"2026-10-22T14:45:00Z","v":735,"vw":250.639296},{"c":251.24,"h":251.3625,"l":250.46,"n":201,"o":250.46,"t":"2026-10-22T14:50:00Z","v":5869,"vw":251.217994},{"c":251.4,"h":251.42,"l":250.93,"n":163,"o":251.4,"t":"2026-10-22T14:55:00Z","v":4118,"vw":251.177278},{"c":250.45,"h":251.05,"l":250.45,"n":35,"o":251.05,"t":"2026-10-22T15:00:00Z","v":646,"vw":250.672014},{"c":250.22,"h":250.22,"l":250.22,"n":12,"o":250.22,"t":"2026-10-22T15:05:00Z","v":186,"vw":250.22},{"c":249.82,"h":250.06,"l":249.82,"n":37,"o":250.06,"t":"2026-10-22T15:10:00Z","v":651,"vw":249.911667},{"c":251.36,"h":251.36,"l":250.28,"n":65,"o":250.28,"t":"2026-10-22T15:15:00Z","v":1169,"vw":250.650667},{"c":252.475,"h":252.84,"l":252,"n":22,"o":252.84,"t":"2026-10-22T15:20:00Z","v":748,"vw":252.226659},{"c":252,"h":252.475,"l":250.78,"n":297,"o":252.475,"t":"2026-10-22T15:25:00Z","v":9623,"vw":251.813944},{"c":251.11,"h":251.725,"l":250.33,"n":100,"o":251.725,"t":"2026-10-22T15:30:00Z","v":5102,"vw":251.130149},{"c":250.59,"h":251.69,"l":250.59,"n":271,"o":251.32,"t":"2026-10-22T15:35:00Z","v":20484,"vw":251.044097},{"c":250.03,"h":251.74,"l":250.03,"n":214,"o":250.27,"t":"2026-10-22T15:40:00Z","v":12504,"vw":250.608758},{"c":249.65,"h":250.675,"l":249.55,"n":132,"o":250.2,"t":"2026-10-22T15:45:00Z","v":6233,"vw":249.987418},{"c":249.5,"h":250.28,"l":249.37,"n":70,"o":250.19,"t":"2026-10-22T15:50:00Z","v":1227,"vw":249.792532},{"c":250.315,"h":250.315,"l":249.6,"n":26,"o":249.6,"t":"2026-10-22T15:55:00Z","v":745,"vw":250.217055},{"c":250.06,"h":250.82,"l":250.02,"n":103,"o":250.82,"t":"2026-10-22T16:00:00Z","v":3852,"vw":250.251627},{"c":250.08,"h":250.35,"l":249.545,"n":168,"o":249.545,"t":"2026-10-22T16:05:00Z","v":8866,"vw":250.075387},{"c":250.66,"h":250.66,"l":250.17,"n":87,"o":250.17,"t":"2026-10-22T16:10:00Z","v":2797,"vw":250.384271},{"c":250.65,"h":250.65,"l":250.61,"n":24,"o":250.61,"t":"2026-10-22T16:15:00Z","v":591,"vw":250.638235},{"c":251.495,"h":251.7,"l":251.315,"n":42,"o":251.4,"t":"2026-10-22T16:20:00Z","v":1008,"vw":251.484116},{"c":251.28,"h":251.505,"l":251,"n":56,"o":251.03,"t":"2026-10-22T16:25:00Z","v":852,"vw":251.336342},{"c":250.91,"h":251.16,"l":250.8,"n":54,"o":250.97,"t":"2026-10-22T16:30:00Z","v":1577,"vw":250.880598},{"c":250.04,"h":251.18,"l":249.96,"n":248,"o":250.89,"t":"2026-10-22T16:35:00Z","v":9282,"vw":250.881071},{"c":248.54,"h":250.15,"l":248.54,"n":146,"o":250.15,"t":"2026-10-22T16:40:00Z","v":1950,"vw":249.222164},{"c":247.66,"h":248.585,"l":247.395,"n":130,"o":248.585,"t":"2026-10-22T16:45:00Z","v":5998,"vw":248.060115},{"c":247.4,"h":247.83,"l":247.03,"n":193,"o":247.635,"t":"2026-10-22T16:50:00Z","v":19733,"vw":247.59231},{"c":247.21,"h":247.98,"l":247.21,"n":134,"o":247.585,"t":"2026-10-22T16:55:00Z","v":5552,"vw":247.57444},{"c":247.18,"h":247.45,"l":247.18,"n":36,"o":247.45,"t":"2026-10-22T17:00:00Z","v":294,"vw":247.38},{"c":245.87,"h":247.01,"l":245.87,"n":168,"o":246.84,"t":"2026-10-22T17:05:00Z","v":1854,"vw":246.356153},{"c":246.06,"h":246.06,"l":245.95,"n":41,"o":245.95,"t":"2026-10-22T17:10:00Z","v":455,"vw":246.043012},{"c":245.24,"h":245.98,"l":245.24,"n":106,"o":245.83,"t":"2026-10-22T17:15:00Z","v":2904,"vw":245.677509},{"c":244.99,"h":245.37,"l":244.99,"n":55,"o":245.2494,"t":"2026-10-22T17:20:00Z","v":603,"vw":245.107759},{"c":244.63,"h":245.91,"l":244.6175,"n":141,"o":245.1,"t":"2026-10-22T17:25:00Z","v":10414,"vw":245.203113},{"c":244.87,"h":244.91,"l":244.87,"n":31,"o":244.91,"t":"2026-10-22T17:30:00Z","v":597,"vw":244.887184},{"c":245.415,"h":245.415,"l":244.65,"n":167,"o":244.795,"t":"2026-10-22T17:40:00Z","v":6317,"vw":244.885913},{"c":243.89,"h":245.3,"l":243.89,"n":57,"o":245.3,"t":"2026-10-22T17:45:00Z","v":767,"vw":244.65},{"c":244.75,"h":244.75,"l":244.195,"n":11,"o":244.37,"t":"2026-10-22T17:50:00Z","v":337,"vw":244.485751},{"c":243.695,"h":244.32,"l":243.53,"n":85,"o":244.2,"t":"2026-10-22T18:00:00Z","v":1528,"vw":243.770473},{"c":244.56,"h":244.56,"l":243.96,"n":57,"o":244.27,"t":"2026-10-22T18:05:00Z","v":856,"vw":244.297857},{"c":245.1,"h":245.17,"l":245.1,"n":15,"o":245.16,"t":"2026-10-22T18:10:00Z","v":297,"vw":245.143931},{"c":244.22,"h":244.22,"l":244.22,"n":27,"o":244.22,"t":"2026-10-22T18:15:00Z","v":238,"vw":244.22},{"c":244.47,"h":244.47,"l":244.435,"n":22,"o":244.435,"t":"2026-10-22T18:20:00Z","v":513,"vw":244.455},{"c":243.55,"h":244.04,"l":243.5,"n":43,"o":244.04,"t":"2026-10-22T18:25:00Z","v":515,"vw":243.634667},{"c":243.64,"h":244.6,"l":243.64,"n":77,"o":244.26,"t":"2026-10-22T18:30:00Z","v":1360,"vw":244.246195},{"c":243.25,"h":243.89,"l":243.25,"n":34,"o":243.89,"t":"2026-10-22T18:35:00Z","v":294,"vw":243.422973},{"c":242.35,"h":243.38,"l":241.5,"n":181,"o":243.38,"t":"2026-10-22T18:40:00Z","v":3869,"vw":242.397092},{"c":244.27,"h":244.405,"l":241.7,"n":337,"o":241.7,"t":"2026-10-22T18:45:00Z","v":10454,"vw":243.624535},{"c":242.195,"h":244.61,"l":242.195,"n":134,"o":244.41,"t":"2026-10-22T18:50:00Z","v":2136,"vw":244.127045},{"c":242.39,"h":242.39,"l":242.05,"n":53,"o":242.205,"t":"2026-10-22T18:55:00Z","v":772,"vw":242.251739},{"c":241.13,"h":241.82,"l":239.98,"n":194,"o":241.82,"t":"2026-10-22T19:00:00Z","v":1773,"vw":240.860863},{"c":241.075,"h":241.075,"l":240.77,"n":39,"o":240.82,"t":"2026-10-22T19:05:00Z","v":415,"vw":240.849},{"c":241.53,"h":241.82,"l":241.33,"n":118,"o":241.33,"t":"2026-10-22T19:10:00Z","v":1368,"vw":241.635696},{"c":241.325,"h":241.55,"l":240.64,"n":262,"o":241.33,"t":"2026-10-22T19:15:00Z","v":3632,"vw":240.936099},{"c":238.601,"h":241.33,"l":238.601,"n":219,"o":241.33,"t":"2026-10-22T19:20:00Z","v":3489,"vw":240.428266},{"c":237.34,"h":238.61,"l":235.74,"n":393,"o":238.61,"t":"2026-10-22T19:25:00Z","v":12057,"vw":236.660247},{"c":237.97,"h":238.32,"l":237.23,"n":264,"o":237.265,"t":"2026-10-22T19:30:00Z","v":3376,"vw":237.787723},{"c":239.98,"h":240.59,"l":237.925,"n":150,"o":238.34,"t":"2026-10-22T19:35:00Z","v":2543,"vw":239.081016},{"c":240.62,"h":240.62,"l":239.74,"n":184,"o":240.485,"t":"2026-10-22T19:40:00Z","v":3041,"vw":240.402893},{"c":241.995,"h":241.995,"l":240.11,"n":287,"o":240.665,"t":"2026-10-22T19:45:00Z","v":5024,"vw":240.730633},{"c":242.87,"h":243.84,"l":241.74,"n":432,"o":241.99,"t":"2026-10-22T19:50:00Z","v":8640,"vw":242.997404},{"c":243.17,"h":244.06,"l":240.19,"n":1052,"o":242.56,"t":"2026-10-22T19:55:00Z","v":31374,"vw":242.724479},{"c":243,"h":243,"l":243,"n":10,"o":243,"t":"2026-10-22T20:00:00Z","v":33367,"vw":243}],"history":[{"c":176.8,"h":179.87,"l":176.48,"n":1723,"o":178.96,"t":"2024-10-21T04:00:00Z","v":26497,"vw":176.969368},{"c":173.29,"h":175.97,"l":173.08,"n":2038,"o":175.96,"t":"2024-10-22T04:00:00Z","v":35330,"vw":173.855235},{"c":172.48,"h":173.7,"l":171.84,"n":1467,"o":171.84,"t":"2024-10-23T04:00:00Z","v":22196,"vw":172.553214},{"c":177.55,"h":178.11,"l":172.16,"n":2874,"o":174.06,"t":"2024-10-24T04:00:00Z","v":62148,"vw":176.873428},{"c":176.94,"h":179.51,"l":176.045,"n":1765,"o":179.51,"t":"2024-10-25T04:00:00Z","v":33562,"vw":177.053283},{"c":179.37,"h":180.5,"l":179.08,"n":2096,"o":179.08,"t":"2024-10-28T04:00:00Z","v":41483,"vw":179.590963},{"c":181.95,"h":182.3,"l":176.225,"n":2639,"o":176.75,"t":"2024-10-29T04:00:00Z","v":50356,"vw":180.80857},{"c":189.23,"h":189.56,"l":180.96,"n":2600,"o":180.96,"t":"2024-10-30T04:00:00Z","v":49996,"vw":187.877872},{"c":183.88,"h":191.11,"l":183.82,"n":2203,"o":189.93,"t":"2024-10-31T04:00:00Z","v":57639,"vw":185.043556},{"c":180.08,"h":186.42,"l":179.87,"n":2191,"o":186.03,"t":"2024-11-01T04:00:00Z","v":50773,"vw":180.995001},{"c":182.29,"h":184.48,"l":180.02,"n":1954,"o":180.02,"t":"2024-11-04T05:00:00Z","v":38532,"vw":182.097687},{"c":185.33,"h":185.93,"l":180,"n":2583,"o":180.98,"t":"2024-11-05T05:00:00Z","v":36543,"vw":184.554919},{"c":205.61,"h":210.14,"l":195.19,"n":4287,"o":196,"t":"2024-11-06T05:00:00Z","v":83138,"vw":205.145},{"c":206.42,"h":207.49,"l":202.84,"n":3031,"o":205.09,"t":"2024-11-07T05:00:00Z","v":50671,"vw":205.784687},{"c":208.89,"h":211.64,"l":205.41,"n":2766,"o":207.11,"t":"2024-11-08T05:00:00Z","v":65409,"vw":209.143733},{"c":210.71,"h":211.895,"l":207.98,"n":2710,"o":208.89,"t":"2024-11-11T05:00:00Z","v":37268,"vw":210.346073},{"c":205.33,"h":211.26,"l":205.14,"n":2494,"o":210.3,"t":"2024-11-12T05:00:00Z","v":49190,"vw":206.678449},{"c":204.02,"h":207.83,"l":204.01,"n":2013,"o":207.78,"t":"2024-11-13T05:00:00Z","v":36937,"vw":204.863227},{"c":202.21,"h":205.71,"l":201.28,"n":1885,"o":205.71,"t":"2024-11-14T05:00:00Z","v":28558,"vw":202.854197},{"c":202.27,"h":205.94,"l":201.96,"n":1736,"o":205.94,"t":"2024-11-15T05:00:00Z","v":28908,"vw":203.295368},{"c":204.05,"h":206.08,"l":202.07,"n":2124,"o":202.07,"t":"2024-11-18T05:00:00Z","v":31991,"vw":204.521934},{"c":203.76,"h":205.87,"l":201.47,"n":2234,"o":201.47,"t":"2024-11-19T05:00:00Z","v":34483,"vw":203.992661},{"c":199.27,"h":203.2,"l":199,"n":2472,"o":202.36,"t":"2024-11-20T05:00:00Z","v":37907,"vw":199.62278},{"c":201.8,"h":204.01,"l":198.425,"n":3593,"o":200.28,"t":"2024-11-21T05:00:00Z","v":82419,"vw":201.58038},{"c":204.62,"h":206.3,"l":202.88,"n":2695,"o":202.88,"t":"2024-11-22T05:00:00Z","v":49052,"vw":204.72905},{"c":211.52,"h":212.655,"l":206.28,"n":2684,"o":206.28,"t":"2024-11-25T05:00:00Z","v":62078,"vw":211.365437},{"c":209.33,"h":212.1748,"l":206.49,"n":3262,"o":209.49,"t":"2024-11-26T05:00:00Z","v":46272,"vw":209.778579},{"c":207.56,"h":211.625,"l":207.34,"n":2400,"o":209.67,"t":"2024-11-27T05:00:00Z","v":35333,"vw":208.368303},{"c":207.89,"h":210.2526,"l":207.431,"n":1552,"o":209.58,"t":"2024-11-29T05:00:00Z","v":31308,"vw":208.199803},{"c":209.82,"h":211.8499,"l":206.3101,"n":2494,"o":208.22,"t":"2024-12-02T05:00:00Z","v":38820,"vw":209.5985},{"c":208.14,"h":211.645,"l":208.14,"n":2252,"o":210.7,"t":"2024-12-03T05:00:00Z","v":31260,"vw":208.876827},{"c":209.93,"h":210.45,"l":206.07,"n":1973,"o":206.49,"t":"2024-12-04T05:00:00Z","v":33667,"vw":209.394343},{"c":205.32,"h":209.655,"l":205.145,"n":2065,"o":209.39,"t":"2024-12-05T05:00:00Z","v":30436,"vw":205.697915},{"c":204.04,"h":207.73,"l":203.365,"n":2020,"o":207.73,"t":"2024-12-06T05:00:00Z","v":32015,"vw":204.232858},{"c":204.95,"h":208.53,"l":204.95,"n":2420,"o":206.14,"t":"2024-12-09T05:00:00Z","v":31194,"vw":205.778954},{"c":206.9,"h":209.945,"l":203.61,"n":2709,"o":205.4,"t":"2024-12-10T05:00:00Z","v":41217,"vw":207.002357},{"c":209.24,"h":212.65,"l":207.92,"n":2615,"o":209.99,"t":"2024-12-11T05:00:00Z","v":58031,"vw":209.532926},{"c":205.9,"h":209.67,"l":205.67,"n":2041,"o":209.67,"t":"2024-12-12T05:00:00Z","v":51228,"vw":206.30907},{"c":203.04,"h":205.6,"l":201.55,"n":1731,"o":204.18,"t":"2024-12-13T05:00:00Z","v":47856,"vw":203.136591},{"c":203.87,"h":205.11,"l":203.15,"n":2578,"o":204.16,"t":"2024-12-16T05:00:00Z","v":44406,"vw":204.00485},{"c":200.5,"h":202.03,"l":198.395,"n":2833,"o":201.41,"t":"2024-12-17T05:00:00Z","v":39222,"vw":200.354323},{"c":191.89,"h":203.12,"l":190.71,"n":3681,"o":200.3,"t":"2024-12-18T05:00:00Z","v":59447,"vw":195.201004},{"c":191.99,"h":197.65,"l":190.36,"n":4441,"o":193.98,"t":"2024-12-19T05:00:00Z","v":69832,"vw":192.818446},{"c":189.99,"h":197,"l":188.49,"n":3542,"o":188.49,"t":"2024-12-20T05:00:00Z","v":272304,"vw":190.392766},{"c":188.99,"h":190.57,"l":188.355,"n":2548,"o":189.3,"t":"2024-12-23T05:00:00Z","v":43562,"vw":189.260023},{"c":191.86,"h":192.38,"l":188.99,"n":1201,"o":188.99,"t":"2024-12-24T05:00:00Z","v":16475,"vw":191.356748},{"c":192.69,"h":193.07,"l":190.71,"n":1623,"o":191.05,"t":"2024-12-26T05:00:00Z","v":24270,"vw":192.283502},{"c":189.23,"h":192.79,"l":187.27,"n":2263,"o":190.87,"t":"2024-12-27T05:00:00Z","v":30624,"vw":189.284156},{"c":187.44,"h":188.815,"l":185.95,"n":2125,"o":187.15,"t":"2024-12-30T05:00:00Z","v":25877,"vw":187.559096},{"c":186.99,"h":188.5777,"l":186.72,"n":1602,"o":188.27,"t":"2024-12-31T05:00:00Z","v":25580,"vw":187.219692},{"c":188.31,"h":189.4,"l":185.205,"n":2620,"o":187.83,"t":"2025-01-02T05:00:00Z","v":62358,"vw":187.249279},{"c":189.72,"h":189.91,"l":187.4,"n":1841,"o":188.8,"t":"2025-01-03T05:00:00Z","v":64975,"vw":189.312097},{"c":187.14,"h":192.98,"l":186.12,"n":2234,"o":189.94,"t":"2025-01-06T05:00:00Z","v":71462,"vw":188.075462},{"c":184.16,"h":187.36,"l":182.98,"n":2655,"o":186,"t":"2025-01-07T05:00:00Z","v":41569,"vw":184.275969},{"c":184.16,"h":184.5668,"l":182.15,"n":2204,"o":182.95,"t":"2025-01-08T05:00:00Z","v":32155,"vw":184.04031},{"c":177.45,"h":181.4,"l":176.9091,"n":2535,"o":180.19,"t":"2025-01-10T05:00:00Z","v":33752,"vw":178.016391},{"c":178.96,"h":178.96,"l":175,"n":2301,"o":175,"t":"2025-01-13T05:00:00Z","v":46893,"vw":178.041051},{"c":182.96,"h":183.36,"l":179.86,"n":2496,"o":179.86,"t":"2025-01-14T05:00:00Z","v":42098,"vw":181.904096},{"c":185.5,"h":187.4,"l":183.28,"n":2590,"o":187.29,"t":"2025-01-15T05:00:00Z","v":43341,"vw":185.28334},{"c":186.47,"h":187.055,"l":184.77,"n":2254,"o":186.07,"t":"2025-01-16T05:00:00Z","v":33932,"vw":186.421927},{"c":190.63,"h":191.09,"l":187.415,"n":2053,"o":189.19,"t":"2025-01-17T05:00:00Z","v":46003,"vw":189.61588},{"c":194.16,"h":194.945,"l":191.62,"n":2329,"o":193.06,"t":"2025-01-21T05:00:00Z","v":47203,"vw":194.006685},{"c":192.22,"h":194.78,"l":191,"n":2602,"o":192.82,"t":"2025-01-22T05:00:00Z","v":66075,"vw":192.404891},{"c":190.3,"h":191.37,"l":188.77,"n":2258,"o":191.23,"t":"2025-01-23T05:00:00Z","v":60502,"vw":190.159452},{"c":190.83,"h":191.435,"l":188.43,"n":2312,"o":189.22,"t":"2025-01-24T05:00:00Z","v":45066,"vw":190.554099},{"c":187.08,"h":190.65,"l":186.49,"n":2261,"o":190.25,"t":"2025-01-27T05:00:00Z","v":37726,"vw":187.622037},{"c":186.95,"h":188.08,"l":185.62,"n":2907,"o":186.19,"t":"2025-01-28T05:00:00Z","v":33774,"vw":186.693116},{"c":185.15,"h":189.01,"l":184.52,"n":2120,"o":186.57,"t":"2025-01-29T05:00:00Z","v":24053,"vw":185.685491},{"c":186.56,"h":189.05,"l":185.91,"n":3225,"o":186.58,"t":"2025-01-30T05:00:00Z","v":39977,"vw":186.978648},{"c":182.7,"h":191.66,"l":179.75,"n":6800,"o":183.67,"t":"2025-01-31T05:00:00Z","v":161335,"vw":183.882809},{"c":188.03,"h":189.11,"l":179.045,"n":5225,"o":179.39,"t":"2025-02-03T05:00:00Z","v":111938,"vw":187.219019},{"c":191.91,"h":193.98,"l":186.06,"n":4019,"o":187.98,"t":"2025-02-04T05:00:00Z","v":94187,"vw":191.059337},{"c":195.76,"h":197.24,"l":192.735,"n":2870,"o":193.57,"t":"2025-02-05T05:00:00Z","v":64877,"vw":195.214782},{"c":192.92,"h":197.18,"l":190.69,"n":3370,"o":197.18,"t":"2025-02-06T05:00:00Z","v":65523,"vw":192.466036},{"c":192.29,"h":193.075,"l":190.665,"n":2794,"o":192.23,"t":"2025-02-07T05:00:00Z","v":58828,"vw":192.068021},{"c":196.08,"h":196.49,"l":191.615,"n":2832,"o":192.72,"t":"2025-02-10T05:00:00Z","v":51632,"vw":195.088407},{"c":194,"h":197.995,"l":192.84,"n":2695,"o":193.84,"t":"2025-02-11T05:00:00Z","v":57885,"vw":195.332548},{"c":189.79,"h":193.35,"l":189.59,"n":3415,"o":189.6,"t":"2025-02-12T05:00:00Z","v":69065,"vw":191.060013},{"c":190.23,"h":191.75,"l":187.56,"n":2773,"o":191.75,"t":"2025-02-13T05:00:00Z","v":42621,"vw":189.673362},{"c":188.17,"h":192.405,"l":188.04,"n":2231,"o":191.71,"t":"2025-02-14T05:00:00Z","v":39937,"vw":189.187747},{"c":189.75,"h":191.67,"l":188.17,"n":2556,"o":188.17,"t":"2025-02-18T05:00:00Z","v":45836,"vw":189.778807},{"c":187.72,"h":190.38,"l":186.57,"n":2792,"o":187.32,"t":"2025-02-19T05:00:00Z","v":47170,"vw":187.971733},{"c":186.8,"h":188.105,"l":185.45,"n":2348,"o":186.55,"t":"2025-02-20T05:00:00Z","v":41029,"vw":186.848944},{"c":189.75,"h":190.71,"l":186.22,"n":3397,"o":189.38,"t":"2025-02-21T05:00:00Z","v":90737,"vw":188.904255},{"c":187.71,"h":192.54,"l":187.45,"n":2784,"o":189.9,"t":"2025-02-24T05:00:00Z","v":74874,"vw":189.246049},{"c":188.69,"h":190.325,"l":186.545,"n":3141,"o":188.99,"t":"2025-02-25T05:00:00Z","v":58109,"vw":188.610594},{"c":186.83,"h":189.68,"l":186.33,"n":2388,"o":188.53,"t":"2025-02-26T05:00:00Z","v":43267,"vw":187.088149},{"c":184.04,"h":186.57,"l":183.08,"n":2172,"o":186.13,"t":"2025-02-27T05:00:00Z","v":41592,"vw":184.582214},{"c":185.98,"h":186.47,"l":182.605,"n":1862,"o":184.41,"t":"2025-02-28T05:00:00Z","v":42013,"vw":185.402801},{"c":181.4,"h":185.8,"l":180.2001,"n":2886,"o":185.46,"t":"2025-03-03T05:00:00Z","v":45414,"vw":182.287183},{"c":179.92,"h":182.76,"l":178.1,"n":3000,"o":179.47,"t":"2025-03-04T05:00:00Z","v":48596,"vw":180.426677},{"c":182.77,"h":183.25,"l":179.7501,"n":2410,"o":179.94,"t":"2025-03-05T05:00:00Z","v":46580,"vw":182.069259},{"c":183.34,"h":184.25,"l":180.33,"n":2636,"o":181.7,"t":"2025-03-06T05:00:00Z","v":45499,"vw":183.061482},{"c":186.5,"h":186.7357,"l":181.56,"n":3418,"o":184.16,"t":"2025-03-07T05:00:00Z","v":49218,"vw":185.682591},{"c":186.13,"h":187.78,"l":184.71,"n":3650,"o":184.71,"t":"2025-03-10T04:00:00Z","v":65275,"vw":186.312264},{"c":188.58,"h":189.63,"l":184.1,"n":3628,"o":186.99,"t":"2025-03-11T04:00:00Z","v":71953,"vw":187.392886},{"c":181.49,"h":189.75,"l":179.731,"n":4816,"o":189.72,"t":"2025-03-12T04:00:00Z","v":106926,"vw":184.495398},{"c":172.42,"h":182.39,"l":168.8,"n":3949,"o":182.39,"t":"2025-03-13T04:00:00Z","v":73889,"vw":173.249833},{"c":176.73,"h":177.27,"l":172.135,"n":2395,"o":174.4,"t":"2025-03-14T04:00:00Z","v":40160,"vw":175.982317},{"c":174.17,"h":178,"l":173.89,"n":3163,"o":176.34,"t":"2025-03-17T04:00:00Z","v":49919,"vw":174.883479},{"c":170.51,"h":173.08,"l":169.9,"n":3162,"o":172.08,"t":"2025-03-18T04:00:00Z","v":58111,"vw":170.951961},{"c":170.64,"h":172.71,"l":168.82,"n":3214,"o":171.65,"t":"2025-03-19T04:00:00Z","v":55744,"vw":170.762532},{"c":169.04,"h":170.48,"l":166.54,"n":3716,"o":168.64,"t":"2025-03-20T04:00:00Z","v":76182,"vw":168.650704},{"c":164.72,"h":168.24,"l":163.705,"n":3869,"o":167.5,"t":"2025-03-21T04:00:00Z","v":244939,"vw":165.193497},{"c":169.31,"h":169.31,"l":166,"n":3921,"o":166.82,"t":"2025-03-24T04:00:00Z","v":105924,"vw":168.052108},{"c":168.49,"h":169.725,"l":166.6,"n":3111,"o":168.85,"t":"2025-03-25T04:00:00Z","v":64784,"vw":168.42902},{"c":166.96,"h":171.66,"l":166.81,"n":2497,"o":169.19,"t":"2025-03-26T04:00:00Z","v":45975,"vw":167.603869},{"c":167.58,"h":168.545,"l":166.22,"n":2995,"o":167.49,"t":"2025-03-27T04:00:00Z","v":63079,"vw":167.333837},{"c":160.36,"h":167.05,"l":158.13,"n":3124,"o":167.05,"t":"2025-03-28T04:00:00Z","v":76600,"vw":160.67347},{"c":161.39,"h":163.225,"l":157.4,"n":3704,"o":158.78,"t":"2025-03-31T04:00:00Z","v":112879,"vw":161.30372},{"c":160.85,"h":162.2,"l":158.31,"n":2987,"o":159.96,"t":"2025-04-01T04:00:00Z","v":63145,"vw":160.735599},{"c":162.93,"h":163.1,"l":158.49,"n":3175,"o":159.41,"t":"2025-04-02T04:00:00Z","v":59559,"vw":161.895782},{"c":148.73,"h":156.13,"l":148.15,"n":3318,"o":155.5,"t":"2025-04-03T04:00:00Z","v":64083,"vw":149.780253},{"c":139.74,"h":142.99,"l":134.67,"n":6044,"o":142.64,"t":"2025-04-04T04:00:00Z","v":185121,"vw":138.412887},{"c":137.79,"h":143.29,"l":130.05,"n":6258,"o":135.35,"t":"2025-04-07T04:00:00Z","v":136948,"vw":135.485994},{"c":133.95,"h":144.03,"l":132.295,"n":4863,"o":141.84,"t":"2025-04-08T04:00:00Z","v":89728,"vw":134.868342},{"c":148.64,"h":150.01,"l":131.655,"n":5851,"o":133.77,"t":"2025-04-09T04:00:00Z","v":117730,"vw":143.179869},{"c":139,"h":144.66,"l":135.39,"n":4454,"o":144.66,"t":"2025-04-10T04:00:00Z","v":78351,"vw":138.727016},{"c":142.78,"h":143.555,"l":137.0401,"n":4078,"o":139.05,"t":"2025-04-11T04:00:00Z","v":80752,"vw":141.534109},{"c":142.83,"h":145.06,"l":141.305,"n":2900,"o":144.43,"t":"2025-04-14T04:00:00Z","v":53947,"vw":142.696599},{"c":139.54,"h":143.065,"l":139.08,"n":3046,"o":142.6,"t":"2025-04-15T04:00:00Z","v":44209,"vw":139.996243},{"c":135.81,"h":139.935,"l":134.09,"n":3769,"o":138.52,"t":"2025-04-16T04:00:00Z","v":64193,"vw":136.118709},{"c":136.23,"h":138.075,"l":135.42,"n":3093,"o":135.9,"t":"2025-04-17T04:00:00Z","v":59856,"vw":136.353844},{"c":130.91,"h":134.23,"l":128.845,"n":3723,"o":133.95,"t":"2025-04-21T04:00:00Z","v":79702,"vw":130.9465},{"c":133.38,"h":134.281,"l":130.23,"n":3907,"o":133.5,"t":"2025-04-22T04:00:00Z","v":73402,"vw":133.078698},{"c":134.52,"h":141.6,"l":133.41,"n":3823,"o":137.93,"t":"2025-04-23T04:00:00Z","v":105192,"vw":135.487227},{"c":138.84,"h":139.525,"l":133.955,"n":3334,"o":134.91,"t":"2025-04-24T04:00:00Z","v":76141,"vw":138.451592},{"c":137.16,"h":137.72,"l":135.295,"n":3166,"o":136.67,"t":"2025-04-25T04:00:00Z","v":52312,"vw":136.712584},{"c":140.14,"h":140.54,"l":136.4223,"n":3861,"o":137.62,"t":"2025-04-28T04:00:00Z","v":88312,"vw":139.027074},{"c":142.36,"h":142.53,"l":138.87,"n":2827,"o":138.87,"t":"2025-04-29T04:00:00Z","v":72900,"vw":141.667291},{"c":141.42,"h":141.42,"l":138.34,"n":3345,"o":140.66,"t":"2025-04-30T04:00:00Z","v":102084,"vw":140.821128},{"c":144.85,"h":146.035,"l":139.26,"n":4024,"o":141.6,"t":"2025-05-01T04:00:00Z","v":107296,"vw":144.290536},{"c":159.05,"h":161.18,"l":147.57,"n":5348,"o":148.1,"t":"2025-05-02T04:00:00Z","v":152186,"vw":158.619721},{"c":158.3,"h":160.85,"l":155.11,"n":4612,"o":155.11,"t":"2025-05-05T04:00:00Z","v":131723,"vw":157.956485},{"c":157.37,"h":158.4,"l":155.525,"n":3429,"o":155.95,"t":"2025-05-06T04:00:00Z","v":96134,"vw":157.459342},{"c":152.53,"h":157.83,"l":152,"n":3855,"o":157.83,"t":"2025-05-07T04:00:00Z","v":80594,"vw":153.549991},{"c":153.49,"h":157.5,"l":152.805,"n":3364,"o":153.91,"t":"2025-05-08T04:00:00Z","v":68880,"vw":154.013894},{"c":153.78,"h":155.965,"l":153.1,"n":2597,"o":153.71,"t":"2025-05-09T04:00:00Z","v":57474,"vw":154.113759},{"c":157.14,"h":163.14,"l":157.02,"n":2985,"o":161.74,"t":"2025-05-12T04:00:00Z","v":60451,"vw":158.126466},{"c":156.66,"h":159.87,"l":156.57,"n":3002,"o":159.08,"t":"2025-05-13T04:00:00Z","v":53853,"vw":157.816222},{"c":156.59,"h":157.57,"l":155.07,"n":4348,"o":155.37,"t":"2025-05-14T04:00:00Z","v":120765,"vw":156.454417},{"c":154.95,"h":158.53,"l":154.25,"n":4075,"o":156.61,"t":"2025-05-15T04:00:00Z","v":110863,"vw":156.114171},{"c":156.34,"h":156.61,"l":154,"n":3173,"o":154.46,"t":"2025-05-16T04:00:00Z","v":59831,"vw":155.958164},{"c":156.29,"h":156.33,"l":154.09,"n":3928,"o":154.09,"t":"2025-05-19T04:00:00Z","v":45593,"vw":156.054822},{"c":156.54,"h":157.58,"l":154.61,"n":2373,"o":155.27,"t":"2025-05-20T04:00:00Z","v":40407,"vw":156.234667},{"c":151.95,"h":155.3,"l":150.79,"n":3676,"o":155.3,"t":"2025-05-21T04:00:00Z","v":63117,"vw":152.253486},{"c":147.31,"h":150.96,"l":147.03,"n":4228,"o":150.96,"t":"2025-05-22T04:00:00Z","v":88134,"vw":148.272676},{"c":145.86,"h":146.675,"l":144.62,"n":4059,"o":145.1,"t":"2025-05-23T04:00:00Z","v":65093,"vw":145.855877},{"c":150.83,"h":150.85,"l":147.37,"n":2953,"o":148.56,"t":"2025-05-27T04:00:00Z","v":88699,"vw":150.161747},{"c":151.68,"h":152.36,"l":149.1599,"n":3850,"o":150.52,"t":"2025-05-28T04:00:00Z","v":137777,"vw":151.154108},{"c":154.05,"h":154.21,"l":151.1131,"n":1908,"o":152.67,"t":"2025-05-29T04:00:00Z","v":49903,"vw":153.327324},{"c":150.94,"h":153.73,"l":150.055,"n":2162,"o":153.73,"t":"2025-05-30T04:00:00Z","v":64136,"vw":151.163356},{"c":148.39,"h":151.33,"l":147.7532,"n":4246,"o":151.33,"t":"2025-06-02T04:00:00Z","v":67636,"vw":148.749799},{"c":150.72,"h":151.34,"l":148.24,"n":2049,"o":148.24,"t":"2025-06-03T04:00:00Z","v":26415,"vw":150.628396},{"c":150.8,"h":151.7791,"l":150.515,"n":2093,"o":150.73,"t":"2025-06-04T04:00:00Z","v":33247,"vw":150.822039},{"c":152.75,"h":152.825,"l":148.4657,"n":3574,"o":149.97,"t":"2025-06-05T04:00:00Z","v":78347,"vw":151.759206},{"c":153.3,"h":157.63,"l":152.72,"n":8341,"o":155.29,"t":"2025-06-06T04:00:00Z","v":197359,"vw":155.664503},{"c":156.59,"h":156.905,"l":151.8,"n":5065,"o":154.89,"t":"2025-06-09T04:00:00Z","v":97091,"vw":156.119875},{"c":155.4,"h":157.82,"l":154.77,"n":3364,"o":157.82,"t":"2025-06-10T04:00:00Z","v":51996,"vw":156.062832},{"c":154.36,"h":157.99,"l":153.465,"n":2858,"o":156.53,"t":"2025-06-11T04:00:00Z","v":51625,"vw":154.805456},{"c":155.82,"h":155.85,"l":152.7,"n":3386,"o":153.81,"t":"2025-06-12T04:00:00Z","v":65077,"vw":155.09104},{"c":152.71,"h":154.66,"l":152.42,"n":3838,"o":153.57,"t":"2025-06-13T04:00:00Z","v":79278,"vw":153.256955},{"c":156.15,"h":156.2,"l":151.61,"n":6070,"o":154.07,"t":"2025-06-16T04:00:00Z","v":270699,"vw":154.594243},{"c":152.77,"h":158.44,"l":152.24,"n":6672,"o":154.18,"t":"2025-06-17T04:00:00Z","v":171560,"vw":155.302918},{"c":157.26,"h":157.83,"l":151.79,"n":5791,"o":151.79,"t":"2025-06-18T04:00:00Z","v":294945,"vw":156.724525},{"c":156.1,"h":158.17,"l":154.9,"n":4731,"o":158.17,"t":"2025-06-20T04:00:00Z","v":177036,"vw":156.569456},{"c":158.95,"h":159.26,"l":154.37,"n":5139,"o":155.97,"t":"2025-06-23T04:00:00Z","v":83688,"vw":157.212654},{"c":159.69,"h":160.64,"l":157.305,"n":4283,"o":159.66,"t":"2025-06-24T04:00:00Z","v":74841,"vw":159.418159},{"c":157.96,"h":159.7,"l":156.08,"n":12265,"o":159.7,"t":"2025-06-25T04:00:00Z","v":315547,"vw":157.756958},{"c":157.11,"h":159.3,"l":154.685,"n":6601,"o":157.96,"t":"2025-06-26T04:00:00Z","v":150442,"vw":156.607014},{"c":158.92,"h":160.8,"l":156.46,"n":5537,"o":157.96,"t":"2025-06-27T04:00:00Z","v":159006,"vw":159.084592},{"c":156.48,"h":159.32,"l":155.02,"n":4924,"o":159.32,"t":"2025-06-30T04:00:00Z","v":130265,"vw":156.541688},{"c":161.23,"h":164.37,"l":156.08,"n":3788,"o":156.08,"t":"2025-07-01T04:00:00Z","v":84727,"vw":161.604226},{"c":166.21,"h":166.47,"l":160.56,"n":3779,"o":161.97,"t":"2025-07-02T04:00:00Z","v":103521,"vw":163.727398},{"c":168.6,"h":168.6,"l":166.055,"n":2194,"o":167.43,"t":"2025-07-03T04:00:00Z","v":46127,"vw":167.978025},{"c":163.31,"h":168.6,"l":163.31,"n":3805,"o":166.85,"t":"2025-07-07T04:00:00Z","v":69804,"vw":165.437833},{"c":164.23,"h":168.28,"l":163.37,"n":4881,"o":163.44,"t":"2025-07-08T04:00:00Z","v":127292,"vw":165.213391},{"c":167.34,"h":167.36,"l":163.2985,"n":5738,"o":164.6,"t":"2025-07-09T04:00:00Z","v":139741,"vw":165.692992},{"c":166.64,"h":169.98,"l":166.29,"n":8962,"o":166.29,"t":"2025-07-10T04:00:00Z","v":241162,"vw":168.895008},{"c":163.29,"h":166.1,"l":161.91,"n":4143,"o":165.7,"t":"2025-07-11T04:00:00Z","v":73430,"vw":163.364512},{"c":161.62,"h":162.78,"l":160.03,"n":7861,"o":162.21,"t":"2025-07-14T04:00:00Z","v":154813,"vw":161.597821},{"c":157.89,"h":163.1,"l":157.89,"n":12447,"o":162.49,"t":"2025-07-15T04:00:00Z","v":199899,"vw":160.490653},{"c":154.17,"h":159.04,"l":152.64,"n":6479,"o":158.29,"t":"2025-07-16T04:00:00Z","v":173579,"vw":154.333591},{"c":156.26,"h":157.73,"l":153.45,"n":6088,"o":153.45,"t":"2025-07-17T04:00:00Z","v":127841,"vw":156.320635},{"c":157.11,"h":157.62,"l":155.98,"n":4423,"o":157.62,"t":"2025-07-18T04:00:00Z","v":92020,"vw":156.950843},{"c":154.86,"h":158.49,"l":154.57,"n":2664,"o":158.49,"t":"2025-07-21T04:00:00Z","v":49514,"vw":155.535578},{"c":157.09,"h":158.37,"l":154.85,"n":3800,"o":154.85,"t":"2025-07-22T04:00:00Z","v":98528,"vw":157.091464},{"c":161.43,"h":161.43,"l":157.955,"n":3285,"o":158.22,"t":"2025-07-23T04:00:00Z","v":61414,"vw":160.530233},{"c":163.2,"h":163.21,"l":158.63,"n":5087,"o":159.61,"t":"2025-07-24T04:00:00Z","v":107034,"vw":161.9449},{"c":166.42,"h":166.44,"l":162.69,"n":3031,"o":164.84,"t":"2025-07-25T04:00:00Z","v":51807,"vw":165.633296},{"c":165.35,"h":167.16,"l":163.85,"n":3638,"o":167.16,"t":"2025-07-28T04:00:00Z","v":77955,"vw":165.384412},{"c":165.29,"h":167.58,"l":165.145,"n":3871,"o":167.2,"t":"2025-07-29T04:00:00Z","v":138154,"vw":165.939656},{"c":165.12,"h":166.79,"l":164.095,"n":4618,"o":164.44,"t":"2025-07-30T04:00:00Z","v":129960,"vw":165.387932},{"c":164.74,"h":166.74,"l":163.295,"n":4766,"o":163.74,"t":"2025-07-31T04:00:00Z","v":125689,"vw":164.722241},{"c":181.16,"h":184.37,"l":165.83,"n":10473,"o":169,"t":"2025-08-01T04:00:00Z","v":300484,"vw":180.315929},{"c":187.05,"h":188.29,"l":181.88,"n":8617,"o":182.5,"t":"2025-08-04T04:00:00Z","v":223336,"vw":186.602805},{"c":193.85,"h":194.29,"l":187.95,"n":6382,"o":188.9,"t":"2025-08-05T04:00:00Z","v":169862,"vw":192.417601},{"c":193.59,"h":194.67,"l":191.7,"n":4978,"o":193,"t":"2025-08-06T04:00:00Z","v":130514,"vw":193.395197},{"c":192.55,"h":194.435,"l":189.8,"n":6206,"o":194.4,"t":"2025-08-07T04:00:00Z","v":123503,"vw":192.477854},{"c":187.67,"h":195.8,"l":187.26,"n":4951,"o":192.55,"t":"2025-08-08T04:00:00Z","v":120355,"vw":189.298033},{"c":188.18,"h":189.8363,"l":185.15,"n":6066,"o":187.62,"t":"2025-08-11T04:00:00Z","v":156471,"vw":187.243311},{"c":196.74,"h":198.415,"l":188.68,"n":7541,"o":188.68,"t":"2025-08-12T04:00:00Z","v":208807,"vw":195.852168},{"c":208.12,"h":210.09,"l":196.7356,"n":8181,"o":198.09,"t":"2025-08-13T04:00:00Z","v":272806,"vw":206.562108},{"c":203.98,"h":207.325,"l":203.15,"n":6035,"o":204.25,"t":"2025-08-14T04:00:00Z","v":133232,"vw":204.455129},{"c":202.35,"h":204.61,"l":200.17,"n":5060,"o":204.61,"t":"2025-08-15T04:00:00Z","v":101322,"vw":202.297192},{"c":203.94,"h":204.125,"l":200.43,"n":5439,"o":202.67,"t":"2025-08-18T04:00:00Z","v":83768,"vw":203.245422},{"c":203.63,"h":207.24,"l":202.56,"n":5553,"o":205.23,"t":"2025-08-19T04:00:00Z","v":98256,"vw":203.934983},{"c":200.6,"h":203.705,"l":199.17,"n":4693,"o":203.16,"t":"2025-08-20T04:00:00Z","v":88759,"vw":200.800102},{"c":201.31,"h":202.23,"l":198.47,"n":4608,"o":199.15,"t":"2025-08-21T04:00:00Z","v":82074,"vw":201.107513},{"c":210.48,"h":212.42,"l":203.26,"n":6559,"o":203.26,"t":"2025-08-22T04:00:00Z","v":130993,"vw":210.128011},{"c":209.41,"h":211.5,"l":208.97,"n":4725,"o":210.25,"t":"2025-08-25T04:00:00Z","v":68831,"vw":209.723914},{"c":210.28,"h":211.0375,"l":209.08,"n":3413,"o":209.55,"t":"2025-08-26T04:00:00Z","v":58035,"vw":210.199103},{"c":210.81,"h":211.93,"l":208.6,"n":4291,"o":208.77,"t":"2025-08-27T04:00:00Z","v":73781,"vw":210.247714},{"c":210.04,"h":211.03,"l":208.32,"n":3940,"o":211.03,"t":"2025-08-28T04:00:00Z","v":71398,"vw":209.803304},{"c":204.07,"h":208.9,"l":203,"n":5095,"o":208.9,"t":"2025-08-29T04:00:00Z","v":139281,"vw":204.547391},{"c":202.61,"h":203.945,"l":201.16,"n":4888,"o":201.16,"t":"2025-09-02T04:00:00Z","v":73831,"vw":202.828794},{"c":199.49,"h":203.44,"l":197,"n":5649,"o":202.12,"t":"2025-09-03T04:00:00Z","v":101520,"vw":199.159214},{"c":205.9,"h":206.33,"l":199.19,"n":5078,"o":199.19,"t":"2025-09-04T04:00:00Z","v":98782,"vw":204.257931},{"c":209.12,"h":209.82,"l":204.19,"n":6258,"o":205.97,"t":"2025-09-05T04:00:00Z","v":97539,"vw":207.771093},{"c":205.31,"h":208.8,"l":203.75,"n":5496,"o":208.8,"t":"2025-09-08T04:00:00Z","v":68831,"vw":205.662007},{"c":198.88,"h":205.76,"l":197.655,"n":5474,"o":203.92,"t":"2025-09-09T04:00:00Z","v":89444,"vw":199.163326},{"c":202.09,"h":203.51,"l":198.74,"n":4620,"o":198.74,"t":"2025-09-10T04:00:00Z","v":79773,"vw":201.552935},{"c":208.46,"h":209.36,"l":202.56,"n":5283,"o":202.76,"t":"2025-09-11T04:00:00Z","v":99330,"vw":207.527182},{"c":204.08,"h":208.85,"l":203.15,"n":5070,"o":207.89,"t":"2025-09-12T04:00:00Z","v":62639,"vw":204.658523},{"c":208.43,"h":208.9599,"l":203.43,"n":5001,"o":204.32,"t":"2025-09-15T04:00:00Z","v":105199,"vw":207.551152},{"c":209.87,"h":209.97,"l":206.97,"n":4975,"o":207.83,"t":"2025-09-16T04:00:00Z","v":108551,"vw":209.082113},{"c":204.75,"h":211.825,"l":204.45,"n":5334,"o":211.4,"t":"2025-09-17T04:00:00Z","v":85898,"vw":207.238577},{"c":214.67,"h":215.7699,"l":204.83,"n":4904,"o":206.74,"t":"2025-09-18T04:00:00Z","v":112460,"vw":213.822094},{"c":205.94,"h":214.72,"l":205.555,"n":4759,"o":214.7,"t":"2025-09-19T04:00:00Z","v":219291,"vw":208.805305},{"c":206.17,"h":207.03,"l":203.0901,"n":4016,"o":203.99,"t":"2025-09-22T04:00:00Z","v":66823,"vw":205.765007},{"c":204.65,"h":209.355,"l":204.07,"n":3667,"o":206.11,"t":"2025-09-23T04:00:00Z","v":74280,"vw":205.454138},{"c":202.47,"h":206.04,"l":201.05,"n":4319,"o":204.73,"t":"2025-09-24T04:00:00Z","v":65233,"vw":202.777102},{"c":201.74,"h":203.28,"l":199.8,"n":5656,"o":201.96,"t":"2025-09-25T04:00:00Z","v":100427,"vw":201.779647},{"c":203.75,"h":203.955,"l":201.07,"n":3976,"o":201.7,"t":"2025-09-26T04:00:00Z","v":66847,"vw":203.063078},{"c":207.74,"h":208.245,"l":202.62,"n":3964,"o":204.41,"t":"2025-09-29T04:00:00Z","v":89873,"vw":206.946969},{"c":211.9,"h":212.73,"l":206.3176,"n":4111,"o":207.5,"t":"2025-09-30T04:00:00Z","v":121726,"vw":210.721778},{"c":211.13,"h":212.58,"l":208.12,"n":7624,"o":209.53,"t":"2025-10-01T04:00:00Z","v":118796,"vw":209.785837},{"c":214.95,"h":215.989,"l":209.935,"n":6422,"o":212.35,"t":"2025-10-02T04:00:00Z","v":136954,"vw":212.896772},{"c":213.61,"h":218.62,"l":213.59,"n":7369,"o":217.01,"t":"2025-10-03T04:00:00Z","v":126368,"vw":215.904946},{"c":216.11,"h":218.07,"l":213.39,"n":4036,"o":215.26,"t":"2025-10-06T04:00:00Z","v":68143,"vw":215.421256},{"c":213.31,"h":217,"l":209.845,"n":6992,"o":215.48,"t":"2025-10-07T04:00:00Z","v":151162,"vw":213.478645},{"c":219.5,"h":219.83,"l":214.64,"n":4561,"o":214.64,"t":"2025-10-08T04:00:00Z","v":76639,"vw":218.515776},{"c":220.05,"h":220.33,"l":215.14,"n":6530,"o":217.71,"t":"2025-10-09T04:00:00Z","v":182533,"vw":217.920563},{"c":217.17,"h":225.91,"l":215.711,"n":8610,"o":220.97,"t":"2025-10-10T04:00:00Z","v":237324,"vw":220.507109},{"c":225.88,"h":228.71,"l":220,"n":8933,"o":220.99,"t":"2025-10-13T04:00:00Z","v":206697,"vw":224.980539},{"c":230,"h":231.21,"l":220,"n":6717,"o":220.7,"t":"2025-10-14T04:00:00Z","v":154131,"vw":227.795361},{"c":233.9,"h":235.94,"l":230.22,"n":7181,"o":233.71,"t":"2025-10-15T04:00:00Z","v":197576,"vw":233.648098},{"c":235.35,"h":236.06,"l":231.355,"n":6093,"o":235.8,"t":"2025-10-16T04:00:00Z","v":125221,"vw":234.45324},{"c":233.39,"h":235.495,"l":230.2,"n":5191,"o":234,"t":"2025-10-17T04:00:00Z","v":125353,"vw":232.813323},{"c":241,"h":241.14,"l":234,"n":3794,"o":235,"t":"2025-10-20T04:00:00Z","v":71742,"vw":239.696},{"c":234.48,"h":242.95,"l":234.24,"n":6575,"o":239.87,"t":"2025-10-21T04:00:00Z","v":175358,"vw":237.100242},{"c":233.59,"h":236.53,"l":232.355,"n":7727,"o":234.91,"t":"2025-10-22T04:00:00Z","v":234451,"vw":233.864086},{"c":242.32,"h":243.4099,"l":233.83,"n":5860,"o":235.5,"t":"2025-10-23T04:00:00Z","v":126173,"vw":237.736615},{"c":244.87,"h":246.12,"l":242.32,"n":4473,"o":246.12,"t":"2025-10-24T04:00:00Z","v":103691,"vw":244.640883},{"c":240.54,"h":247.01,"l":240.32,"n":4785,"o":244.79,"t":"2025-10-27T04:00:00Z","v":99777,"vw":243.29643},{"c":242.63,"h":243.89,"l":237.4975,"n":4672,"o":238.53,"t":"2025-10-28T04:00:00Z","v":98141,"vw":242.259474},{"c":244.43,"h":247.16,"l":237.31,"n":5139,"o":243,"t":"2025-10-29T04:00:00Z","v":92706,"vw":244.630257},{"c":238.71,"h":246.44,"l":237.3001,"n":6719,"o":243.07,"t":"2025-10-30T04:00:00Z","v":139912,"vw":240.419375},{"c":233.23,"h":237,"l":216.3285,"n":12447,"o":235.4,"t":"2025-10-31T04:00:00Z","v":274892,"vw":228.736106},{"c":234.55,"h":240.47,"l":231.3,"n":7672,"o":235.54,"t":"2025-11-03T05:00:00Z","v":145191,"vw":235.744814},{"c":229.03,"h":234.85,"l":225.09,"n":7009,"o":234.85,"t":"2025-11-04T05:00:00Z","v":142579,"vw":229.029586},{"c":233.63,"h":234.975,"l":227.47,"n":4959,"o":229.16,"t":"2025-11-05T05:00:00Z","v":76737,"vw":232.819968},{"c":235.62,"h":237.35,"l":231.65,"n":5145,"o":231.66,"t":"2025-11-06T05:00:00Z","v":107536,"vw":235.323898},{"c":237.17,"h":237.68,"l":229.34,"n":7631,"o":234.4,"t":"2025-11-07T05:00:00Z","v":177152,"vw":235.092304},{"c":237.96,"h":242.74,"l":236.825,"n":5622,"o":238.96,"t":"2025-11-10T05:00:00Z","v":149084,"vw":239.222111},{"c":234.03,"h":240.435,"l":230.68,"n":4430,"o":239,"t":"2025-11-11T05:00:00Z","v":95492,"vw":234.684569},{"c":234.75,"h":239.238,"l":233.53,"n":5278,"o":235.63,"t":"2025-11-12T05:00:00Z","v":97019,"vw":235.869169},{"c":231.8,"h":235.03,"l":227.18,"n":4329,"o":233.01,"t":"2025-11-13T05:00:00Z","v":98265,"vw":230.883711},{"c":233.24,"h":233.775,"l":215.62,"n":5019,"o":215.62,"t":"2025-11-14T05:00:00Z","v":130392,"vw":228.242976},{"c":231.3,"h":236.76,"l":230.51,"n":6591,"o":233.3,"t":"2025-11-17T05:00:00Z","v":124844,"vw":233.851724},{"c":226.18,"h":231.1372,"l":226.17,"n":4016,"o":230.52,"t":"2025-11-18T05:00:00Z","v":88815,"vw":227.021182},{"c":227,"h":230.27,"l":225.5,"n":5843,"o":225.58,"t":"2025-11-19T05:00:00Z","v":151544,"vw":227.262333},{"c":222.18,"h":234.53,"l":219.62,"n":7471,"o":230.86,"t":"2025-11-20T05:00:00Z","v":136682,"vw":225.656223},{"c":229.31,"h":231.275,"l":223.88,"n":6480,"o":224.18,"t":"2025-11-21T05:00:00Z","v":164753,"vw":228.441626},{"c":235.2,"h":235.79,"l":225.89,"n":4913,"o":229.29,"t":"2025-11-24T05:00:00Z","v":110644,"vw":232.51801},{"c":242.31,"h":245.34,"l":235.995,"n":4661,"o":237.44,"t":"2025-11-25T05:00:00Z","v":115298,"vw":241.602726},{"c":243.29,"h":245.88,"l":239.285,"n":10062,"o":240.83,"t":"2025-11-26T05:00:00Z","v":238442,"vw":243.288445},{"c":245.16,"h":245.88,"l":241.81,"n":2290,"o":245.88,"t":"2025-11-28T05:00:00Z","v":40843,"vw":244.333586},{"c":241.96,"h":246.61,"l":239.96,"n":6564,"o":243.42,"t":"2025-12-01T05:00:00Z","v":242267,"vw":244.28151},{"c":240.68,"h":244.8,"l":239.55,"n":7738,"o":243.06,"t":"2025-12-02T05:00:00Z","v":147675,"vw":241.690363},{"c":241.03,"h":242.85,"l":237.57,"n":6906,"o":242.02,"t":"2025-12-03T05:00:00Z","v":185504,"vw":240.725552},{"c":243.82,"h":249.61,"l":238.85,"n":6700,"o":239.92,"t":"2025-12-04T05:00:00Z","v":133635,"vw":245.049812},{"c":242.08,"h":244.785,"l":239.55,"n":6434,"o":243.02,"t":"2025-12-05T05:00:00Z","v":112703,"vw":241.881022},{"c":235.09,"h":244.64,"l":234.46,"n":7931,"o":243.91,"t":"2025-12-08T05:00:00Z","v":167420,"vw":237.514471},{"c":231.06,"h":234.29,"l":227.5681,"n":5428,"o":232.94,"t":"2025-12-09T05:00:00Z","v":140812,"vw":231.172453},{"c":245.42,"h":251.32,"l":228.42,"n":7262,"o":231.06,"t":"2025-12-10T05:00:00Z","v":245230,"vw":242.276552},{"c":248.94,"h":252.78,"l":244.04,"n":6673,"o":247.75,"t":"2025-12-11T05:00:00Z","v":206314,"vw":249.388339},{"c":232.83,"h":250.33,"l":231.95,"n":6555,"o":249.54,"t":"2025-12-12T05:00:00Z","v":165473,"vw":236.506505},{"c":230.59,"h":234.14,"l":228.41,"n":6240,"o":233.37,"t":"2025-12-15T05:00:00Z","v":128012,"vw":230.438802},{"c":228.24,"h":232.7499,"l":225.43,"n":6335,"o":230.21,"t":"2025-12-16T05:00:00Z","v":154896,"vw":228.170755},{"c":221.61,"h":230.3,"l":217.08,"n":6766,"o":227.33,"t":"2025-12-17T05:00:00Z","v":189743,"vw":223.931636},{"c":223.88,"h":225.48,"l":220.81,"n":5445,"o":225.48,"t":"2025-12-18T05:00:00Z","v":136957,"vw":223.567864},{"c":224.96,"h":224.96,"l":221.36,"n":3340,"o":222.39,"t":"2025-12-19T05:00:00Z","v":206131,"vw":224.527637},{"c":225.25,"h":229.45,"l":224.585,"n":4833,"o":225,"t":"2025-12-22T05:00:00Z","v":87222,"vw":226.54525},{"c":230.01,"h":230.13,"l":224.175,"n":4461,"o":226.1,"t":"2025-12-23T05:00:00Z","v":136005,"vw":229.093049},{"c":229.42,"h":231.46,"l":228.775,"n":3448,"o":231.46,"t":"2025-12-24T05:00:00Z","v":64935,"vw":229.892312},{"c":229.44,"h":231.22,"l":227.6325,"n":9253,"o":229.46,"t":"2025-12-26T05:00:00Z","v":127894,"vw":229.798996},{"c":226.65,"h":230.955,"l":226.53,"n":9414,"o":228.09,"t":"2025-12-29T05:00:00Z","v":217240,"vw":228.443947},{"c":222.26,"h":226.75,"l":221.92,"n":4840,"o":226.75,"t":"2025-12-30T05:00:00Z","v":124420,"vw":224.110299},{"c":217.28,"h":223.82,"l":216.57,"n":4349,"o":220.11,"t":"2025-12-31T05:00:00Z","v":123203,"vw":218.936873},{"c":224.86,"h":225.41,"l":217.4,"n":6176,"o":218.68,"t":"2026-01-02T05:00:00Z","v":121252,"vw":222.004284},{"c":233.19,"h":235.65,"l":226.97,"n":5133,"o":226.97,"t":"2026-01-05T05:00:00Z","v":87548,"vw":232.255804},{"c":237.45,"h":237.79,"l":226.87,"n":6797,"o":232.14,"t":"2026-01-06T05:00:00Z","v":167665,"vw":234.635419},{"c":232.87,"h":236.25,"l":228.605,"n":7050,"o":236.25,"t":"2026-01-07T05:00:00Z","v":146224,"vw":232.061699},{"c":239.08,"h":239.455,"l":232.3,"n":5115,"o":232.79,"t":"2026-01-08T05:00:00Z","v":139373,"vw":236.644697},{"c":237.26,"h":244.35,"l":234.14,"n":5163,"o":241.89,"t":"2026-01-09T05:00:00Z","v":105310,"vw":238.898729},{"c":239.45,"h":242.31,"l":235.83,"n":5483,"o":235.83,"t":"2026-01-12T05:00:00Z","v":101122,"vw":239.332357},{"c":241.82,"h":243.92,"l":238.205,"n":5114,"o":240.15,"t":"2026-01-13T05:00:00Z","v":121114,"vw":242.157974},{"c":247.01,"h":247.44,"l":241.4,"n":6359,"o":243.11,"t":"2026-01-14T05:00:00Z","v":179670,"vw":244.429744},{"c":250.64,"h":251,"l":247.75,"n":4564,"o":248.54,"t":"2026-01-15T05:00:00Z","v":90862,"vw":249.987732},{"c":249.98,"h":252.08,"l":246.21,"n":6535,"o":251,"t":"2026-01-16T05:00:00Z","v":140551,"vw":249.507456},{"c":242.93,"h":246.955,"l":241.6401,"n":4265,"o":245.08,"t":"2026-01-20T05:00:00Z","v":67505,"vw":243.942304},{"c":247.69,"h":251.235,"l":243.13,"n":5199,"o":246.07,"t":"2026-01-21T05:00:00Z","v":110312,"vw":246.465094},{"c":247.74,"h":253.14,"l":247.67,"n":6312,"o":248.76,"t":"2026-01-22T05:00:00Z","v":173103,"vw":248.995908},{"c":242.05,"h":251.29,"l":240.31,"n":4484,"o":249.41,"t":"2026-01-23T05:00:00Z","v":106302,"vw":244.660847},{"c":247.14,"h":249.2,"l":240.645,"n":7179,"o":242.24,"t":"2026-01-26T05:00:00Z","v":159624,"vw":244.043814},{"c":245.08,"h":247.46,"l":240.805,"n":4586,"o":247.46,"t":"2026-01-27T05:00:00Z","v":108629,"vw":244.887161},{"c":242.06,"h":245,"l":236.7,"n":5532,"o":244.9,"t":"2026-01-28T05:00:00Z","v":85554,"vw":242.04933},{"c":246.19,"h":250.795,"l":240.81,"n":8223,"o":244.14,"t":"2026-01-29T05:00:00Z","v":158595,"vw":245.811263},{"c":240,"h":263,"l":228.6,"n":10765,"o":240.16,"t":"2026-01-30T05:00:00Z","v":319844,"vw":242.001474},{"c":246.74,"h":247.73,"l":237.91,"n":7932,"o":242.26,"t":"2026-02-02T05:00:00Z","v":220100,"vw":244.134932},{"c":248.07,"h":253.845,"l":245.74,"n":6980,"o":251.24,"t":"2026-02-03T05:00:00Z","v":178200,"vw":249.220759},{"c":241.94,"h":250.28,"l":234.85,"n":6383,"o":249.86,"t":"2026-02-04T05:00:00Z","v":172501,"vw":242.143536},{"c":239.71,"h":245.13,"l":236.16,"n":5953,"o":239.68,"t":"2026-02-05T05:00:00Z","v":131619,"vw":240.636645},{"c":254.24,"h":255.69,"l":243.36,"n":6223,"o":243.36,"t":"2026-02-06T05:00:00Z","v":188446,"vw":253.569306},{"c":259.1,"h":263.985,"l":254,"n":5721,"o":255.64,"t":"2026-02-09T05:00:00Z","v":169387,"vw":259.637596},{"c":260.56,"h":262.52,"l":257.975,"n":4127,"o":261.59,"t":"2026-02-10T05:00:00Z","v":90063,"vw":260.630901},{"c":262.6,"h":268,"l":260.44,"n":6444,"o":264,"t":"2026-02-11T05:00:00Z","v":164731,"vw":264.563603},{"c":255.69,"h":270.87,"l":249.95,"n":7636,"o":265.13,"t":"2026-02-12T05:00:00Z","v":178752,"vw":257.647054},{"c":260.29,"h":261.73,"l":253.7,"n":3848,"o":257.93,"t":"2026-02-13T05:00:00Z","v":68766,"vw":258.44918},{"c":258.03,"h":260.81,"l":252.78,"n":5733,"o":260.81,"t":"2026-02-17T05:00:00Z","v":152377,"vw":257.518343},{"c":253.93,"h":263.7399,"l":251.445,"n":4494,"o":257,"t":"2026-02-18T05:00:00Z","v":96800,"vw":255.898831},{"c":255.61,"h":255.755,"l":248.28,"n":4789,"o":252.23,"t":"2026-02-19T05:00:00Z","v":92267,"vw":253.084153},{"c":257.77,"h":261.63,"l":254.73,"n":4011,"o":254.73,"t":"2026-02-20T05:00:00Z","v":99530,"vw":257.8364},{"c":248.51,"h":259.5,"l":247.01,"n":5432,"o":254.61,"t":"2026-02-23T05:00:00Z","v":126404,"vw":250.79892},{"c":242.89,"h":252.625,"l":241.495,"n":6388,"o":249.4,"t":"2026-02-24T05:00:00Z","v":161953,"vw":245.920183},{"c":255.67,"h":255.7,"l":243.13,"n":5427,"o":245.74,"t":"2026-02-25T05:00:00Z","v":278367,"vw":250.971576},{"c":258.79,"h":261.6,"l":249.05,"n":5285,"o":258.69,"t":"2026-02-26T05:00:00Z","v":159958,"vw":256.108675},{"c":262,"h":262.81,"l":253.33,"n":5091,"o":254.33,"t":"2026-02-27T05:00:00Z","v":204113,"vw":258.747952},{"c":264,"h":265.61,"l":257,"n":5917,"o":259,"t":"2026-03-02T05:00:00Z","v":159715,"vw":261.883663},{"c":258.96,"h":261.57,"l":247.59,"n":12983,"o":253.93,"t":"2026-03-03T05:00:00Z","v":374587,"vw":254.416816},{"c":264.96,"h":266,"l":255.915,"n":7096,"o":258.16,"t":"2026-03-04T05:00:00Z","v":219150,"vw":262.416034},{"c":255.41,"h":264.31,"l":252.08,"n":5618,"o":261.33,"t":"2026-03-05T05:00:00Z","v":118225,"vw":257.383159},{"c":250.89,"h":252.66,"l":245.01,"n":5452,"o":248.69,"t":"2026-03-06T05:00:00Z","v":150183,"vw":249.835984},{"c":260.44,"h":263.63,"l":240.82,"n":6848,"o":245.59,"t":"2026-03-09T04:00:00Z","v":193892,"vw":256.628461},{"c":260.72,"h":268.54,"l":257.765,"n":8194,"o":258.27,"t":"2026-03-10T04:00:00Z","v":245312,"vw":262.637755},{"c":262.15,"h":263.535,"l":257.4,"n":6378,"o":257.66,"t":"2026-03-11T04:00:00Z","v":177308,"vw":261.122319},{"c":257.49,"h":264.04,"l":255.45,"n":8785,"o":258.26,"t":"2026-03-12T04:00:00Z","v":210759,"vw":258.952668},{"c":253.96,"h":263.3,"l":247.51,"n":7388,"o":260.99,"t":"2026-03-13T04:00:00Z","v":175165,"vw":253.21988},{"c":255.82,"h":260,"l":250.61,"n":5965,"o":258.75,"t":"2026-03-16T04:00:00Z","v":159114,"vw":256.444088},{"c":255.35,"h":260.45,"l":250.24,"n":5800,"o":256.9,"t":"2026-03-17T04:00:00Z","v":143011,"vw":255.400261},{"c":254.21,"h":258.3,"l":253.58,"n":4835,"o":254.17,"t":"2026-03-18T04:00:00Z","v":128683,"vw":254.85286},{"c":258.58,"h":260.085,"l":248.65,"n":5395,"o":251.72,"t":"2026-03-19T04:00:00Z","v":179895,"vw":253.000872},{"c":251.7,"h":262.16,"l":249.91,"n":6588,"o":260.01,"t":"2026-03-20T04:00:00Z","v":327304,"vw":253.206728},{"c":254.19,"h":264.85,"l":253.84,"n":5930,"o":258.83,"t":"2026-03-23T04:00:00Z","v":144535,"vw":258.762513},{"c":259.94,"h":260.18,"l":250.82,"n":5085,"o":251.01,"t":"2026-03-24T04:00:00Z","v":123719,"vw":256.433628},{"c":260.07,"h":265.68,"l":258.35,"n":6772,"o":262.56,"t":"2026-03-25T04:00:00Z","v":157535,"vw":261.332345},{"c":255.52,"h":259.0863,"l":252.67,"n":4752,"o":256.55,"t":"2026-03-26T04:00:00Z","v":114225,"vw":255.963153},{"c":250.64,"h":256.715,"l":250,"n":6846,"o":254.17,"t":"2026-03-27T04:00:00Z","v":146518,"vw":253.103521},{"c":250,"h":255.72,"l":244.835,"n":9097,"o":253.75,"t":"2026-03-30T04:00:00Z","v":305141,"vw":249.699734},{"c":254.86,"h":260.24,"l":249.1175,"n":9885,"o":254.8,"t":"2026-03-31T04:00:00Z","v":298307,"vw":254.791678},{"c":260.09,"h":263.85,"l":256,"n":6931,"o":257.94,"t":"2026-04-01T04:00:00Z","v":141865,"vw":259.415124},{"c":257.7,"h":260.65,"l":251,"n":6864,"o":255.13,"t":"2026-04-02T04:00:00Z","v":216963,"vw":257.332575},{"c":253.98,"h":257.2,"l":252.03,"n":7287,"o":254.7,"t":"2026-04-06T04:00:00Z","v":201340,"vw":254.411239},{"c":253.77,"h":254.16,"l":247.315,"n":7758,"o":253.72,"t":"2026-04-07T04:00:00Z","v":269819,"vw":252.076178},{"c":272.83,"h":275.46,"l":264.485,"n":7264,"o":264.73,"t":"2026-04-08T04:00:00Z","v":206055,"vw":271.594981},{"c":272.65,"h":277.35,"l":268.86,"n":8843,"o":272.43,"t":"2026-04-09T04:00:00Z","v":242342,"vw":274.21569},{"c":268.28,"h":273.14,"l":266.985,"n":6853,"o":273.14,"t":"2026-04-10T04:00:00Z","v":156545,"vw":269.528596},{"c":272.43,"h":272.43,"l":264.25,"n":7746,"o":267.3,"t":"2026-04-13T04:00:00Z","v":189365,"vw":269.21707},{"c":269.75,"h":275.64,"l":269.44,"n":5644,"o":273.37,"t":"2026-04-14T04:00:00Z","v":124916,"vw":272.805987},{"c":267.01,"h":269.755,"l":257.52,"n":9730,"o":267.62,"t":"2026-04-15T04:00:00Z","v":238060,"vw":262.446527},{"c":270.88,"h":271.895,"l":266.11,"n":8150,"o":266.11,"t":"2026-04-16T04:00:00Z","v":176337,"vw":268.802372},{"c":278.4,"h":282.9999,"l":274.11,"n":10247,"o":275,"t":"2026-04-17T04:00:00Z","v":238558,"vw":279.193437},{"c":278.89,"h":282.16,"l":276.15,"n":7384,"o":279,"t":"2026-04-20T04:00:00Z","v":194718,"vw":278.906538},{"c":276.49,"h":284.71,"l":271.38,"n":9657,"o":279.55,"t":"2026-04-21T04:00:00Z","v":215424,"vw":278.258929},{"c":276.99,"h":281.74,"l":274.24,"n":7009,"o":279.61,"t":"2026-04-22T04:00:00Z","v":155247,"vw":277.891245},{"c":274.79,"h":282.38,"l":272.95,"n":10003,"o":277.48,"t":"2026-04-23T04:00:00Z","v":203543,"vw":276.03814},{"c":273.33,"h":275.8,"l":256.09,"n":12040,"o":274.44,"t":"2026-04-24T04:00:00Z","v":260350,"vw":268.037556},{"c":269.6,"h":273.78,"l":257.3,"n":9589,"o":273.78,"t":"2026-04-27T04:00:00Z","v":268956,"vw":264.750443},{"c":269.14,"h":269.97,"l":263.5,"n":7884,"o":267.57,"t":"2026-04-28T04:00:00Z","v":165130,"vw":267.320877},{"c":253.06,"h":270.15,"l":252.92,"n":7853,"o":269.38,"t":"2026-04-29T04:00:00Z","v":194403,"vw":258.042443},{"c":273,"h":275.27,"l":254.23,"n":9968,"o":254.23,"t":"2026-04-30T04:00:00Z","v":277274,"vw":267.803034},{"c":248.63,"h":271.115,"l":231.01,"n":19542,"o":268.43,"t":"2026-05-01T04:00:00Z","v":634197,"vw":244.436602},{"c":251.52,"h":255.13,"l":245.6,"n":10679,"o":247.81,"t":"2026-05-04T04:00:00Z","v":224738,"vw":250.237662},{"c":259.64,"h":262.3,"l":251.5,"n":10668,"o":255.2,"t":"2026-05-05T04:00:00Z","v":196869,"vw":256.60012},{"c":269.11,"h":269.43,"l":258.476,"n":7190,"o":263.19,"t":"2026-05-06T04:00:00Z","v":123434,"vw":265.937394},{"c":268.54,"h":272.67,"l":265.81,"n":7881,"o":272.67,"t":"2026-05-07T04:00:00Z","v":145422,"vw":268.581303},{"c":261.42,"h":268.54,"l":256.49,"n":7269,"o":268.54,"t":"2026-05-08T04:00:00Z","v":178059,"vw":261.448294},{"c":260,"h":266.915,"l":257.72,"n":8100,"o":261.42,"t":"2026-05-11T04:00:00Z","v":171006,"vw":260.796738},{"c":255.01,"h":256.48,"l":248.29,"n":7789,"o":256.29,"t":"2026-05-12T04:00:00Z","v":147658,"vw":253.089646},{"c":252.9,"h":255.43,"l":246.32,"n":11300,"o":255.43,"t":"2026-05-13T04:00:00Z","v":332117,"vw":250.603485},{"c":259.19,"h":260.35,"l":251.8,"n":5880,"o":254.25,"t":"2026-05-14T04:00:00Z","v":136974,"vw":257.773881},{"c":248.69,"h":256.7999,"l":247.56,"n":4685,"o":254.55,"t":"2026-05-15T04:00:00Z","v":90906,"vw":249.966722},{"c":251.18,"h":252.88,"l":247.17,"n":5017,"o":250.59,"t":"2026-05-18T04:00:00Z","v":104363,"vw":250.891917},{"c":245.15,"h":248.1,"l":241.7,"n":5097,"o":248.1,"t":"2026-05-19T04:00:00Z","v":93545,"vw":244.661067},{"c":253.92,"h":255.28,"l":245.25,"n":5911,"o":248.39,"t":"2026-05-20T04:00:00Z","v":153084,"vw":251.887468},{"c":252.36,"h":254.095,"l":245.91,"n":5564,"o":251.06,"t":"2026-05-21T04:00:00Z","v":114395,"vw":251.509919},{"c":255.82,"h":257.88,"l":253.4701,"n":5397,"o":254.97,"t":"2026-05-22T04:00:00Z","v":97663,"vw":255.768262},{"c":269.5,"h":270.575,"l":258.17,"n":7725,"o":259.4,"t":"2026-05-26T04:00:00Z","v":229654,"vw":263.862385},{"c":275.44,"h":276.1,"l":268.55,"n":7250,"o":272.72,"t":"2026-05-27T04:00:00Z","v":158420,"vw":273.100682},{"c":275.48,"h":276.91,"l":266.72,"n":9303,"o":272.38,"t":"2026-05-28T04:00:00Z","v":227957,"vw":273.969843},{"c":277.01,"h":281.06,"l":275.205,"n":7102,"o":277.2,"t":"2026-05-29T04:00:00Z","v":170596,"vw":277.148398},{"c":282.39,"h":285.64,"l":270.41,"n":8714,"o":272.82,"t":"2026-06-01T04:00:00Z","v":191469,"vw":277.644197},{"c":288.66,"h":292.98,"l":282.07,"n":9920,"o":283.46,"t":"2026-06-02T04:00:00Z","v":215974,"vw":287.801568},{"c":292.39,"h":295.89,"l":286.5,"n":7711,"o":287.21,"t":"2026-06-03T04:00:00Z","v":217659,"vw":290.350578},{"c":297.66,"h":298.47,"l":290.31,"n":7396,"o":294.81,"t":"2026-06-04T04:00:00Z","v":164132,"vw":295.940427},{"c":290.45,"h":297.4587,"l":286.35,"n":6754,"o":295.38,"t":"2026-06-05T04:00:00Z","v":114235,"vw":291.069444},{"c":293.91,"h":298.855,"l":290.54,"n":5379,"o":294.1,"t":"2026-06-08T04:00:00Z","v":98629,"vw":295.763073},{"c":294.87,"h":305.47,"l":287.54,"n":7353,"o":298.32,"t":"2026-06-09T04:00:00Z","v":177521,"vw":294.891737},{"c":290.72,"h":303.73,"l":290.45,"n":7685,"o":294.94,"t":"2026-06-10T04:00:00Z","v":272605,"vw":293.110466},{"c":304.01,"h":305.17,"l":293.04,"n":6088,"o":293.67,"t":"2026-06-11T04:00:00Z","v":108471,"vw":298.951154},{"c":303.16,"h":309,"l":301.9384,"n":7569,"o":308.49,"t":"2026-06-12T04:00:00Z","v":208021,"vw":305.550277},{"c":309.28,"h":315.375,"l":308.57,"n":7027,"o":310.02,"t":"2026-06-15T04:00:00Z","v":213053,"vw":310.924246},{"c":308.77,"h":318,"l":308.33,"n":7111,"o":312.7,"t":"2026-06-16T04:00:00Z","v":180863,"vw":310.612959},{"c":295.78,"h":312.43,"l":295.31,"n":8568,"o":310.01,"t":"2026-06-17T04:00:00Z","v":194204,"vw":302.722142},{"c":315.17,"h":316.915,"l":299.18,"n":8944,"o":299.35,"t":"2026-06-18T04:00:00Z","v":295999,"vw":311.02427},{"c":320.61,"h":321.22,"l":305.995,"n":6295,"o":315.21,"t":"2026-06-22T04:00:00Z","v":125761,"vw":318.859015},{"c":316.09,"h":318.84,"l":308.0801,"n":6206,"o":313.17,"t":"2026-06-23T04:00:00Z","v":165535,"vw":315.62038},{"c":317.84,"h":327.28,"l":313.27,"n":9865,"o":316.24,"t":"2026-06-24T04:00:00Z","v":287169,"vw":319.602842},{"c":338.14,"h":339.2,"l":320.115,"n":11236,"o":321.9,"t":"2026-06-25T04:00:00Z","v":329286,"vw":335.803571},{"c":340.5,"h":344.3,"l":328.15,"n":13187,"o":333.52,"t":"2026-06-26T04:00:00Z","v":584663,"vw":339.436026},{"c":355.03,"h":356.21,"l":332.89,"n":12408,"o":336.08,"t":"2026-06-29T04:00:00Z","v":357198,"vw":347.708203},{"c":357.67,"h":363.89,"l":345.07,"n":12479,"o":356.61,"t":"2026-06-30T04:00:00Z","v":338201,"vw":355.715947},{"c":348.46,"h":357.96,"l":347.46,"n":11647,"o":355.51,"t":"2026-07-01T04:00:00Z","v":257892,"vw":352.843857},{"c":327.87,"h":350.51,"l":326.11,"n":10189,"o":348.25,"t":"2026-07-02T04:00:00Z","v":258536,"vw":332.569011},{"c":319.78,"h":337.46,"l":317.71,"n":10525,"o":328.97,"t":"2026-07-06T04:00:00Z","v":282829,"vw":325.844185},{"c":310.54,"h":317.12,"l":301.1,"n":9220,"o":315,"t":"2026-07-07T04:00:00Z","v":194869,"vw":308.679817},{"c":301.25,"h":310.115,"l":300.49,"n":6645,"o":306.97,"t":"2026-07-08T04:00:00Z","v":135193,"vw":303.287074},{"c":309.63,"h":316.27,"l":302.45,"n":7834,"o":304.26,"t":"2026-07-09T04:00:00Z","v":263468,"vw":309.309307},{"c":315.58,"h":319.98,"l":308.24,"n":5934,"o":308.24,"t":"2026-07-10T04:00:00Z","v":145849,"vw":316.638474},{"c":307.54,"h":316.195,"l":307.0101,"n":6285,"o":312.06,"t":"2026-07-13T04:00:00Z","v":121712,"vw":309.356282},{"c":311.88,"h":316.77,"l":307.91,"n":5594,"o":313.88,"t":"2026-07-14T04:00:00Z","v":158597,"vw":311.833629},{"c":307.47,"h":313.59,"l":305.52,"n":6589,"o":313.59,"t":"2026-07-15T04:00:00Z","v":106270,"vw":308.34886},{"c":304.71,"h":310.85,"l":298.95,"n":6869,"o":300.06,"t":"2026-07-16T04:00:00Z","v":164156,"vw":305.157718},{"c":302.72,"h":307.3399,"l":293.64,"n":6722,"o":295.56,"t":"2026-07-17T04:00:00Z","v":124817,"vw":302.874997},{"c":300.02,"h":308.0875,"l":299.88,"n":5595,"o":306.28,"t":"2026-07-20T04:00:00Z","v":83763,"vw":301.525929},{"c":307.27,"h":311.4,"l":300.34,"n":5420,"o":304.58,"t":"2026-07-21T04:00:00Z","v":112231,"vw":306.953993},{"c":309.8,"h":312.565,"l":303.24,"n":7065,"o":303.24,"t":"2026-07-22T04:00:00Z","v":131740,"vw":309.745759},{"c":308.58,"h":313.18,"l":306.255,"n":5943,"o":307.64,"t":"2026-07-23T04:00:00Z","v":115146,"vw":308.450052},{"c":303.65,"h":312.87,"l":302.77,"n":6801,"o":309.55,"t":"2026-07-24T04:00:00Z","v":138081,"vw":305.321282},{"c":309.72,"h":312.3,"l":299.61,"n":6262,"o":308.36,"t":"2026-07-27T04:00:00Z","v":134682,"vw":306.909094},{"c":293.62,"h":311.61,"l":292.05,"n":8942,"o":306.57,"t":"2026-07-28T04:00:00Z","v":226308,"vw":297.460806},{"c":274.46,"h":292.6,"l":274.17,"n":9000,"o":290.68,"t":"2026-07-29T04:00:00Z","v":218969,"vw":280.066558},{"c":287.25,"h":290.86,"l":279.34,"n":7927,"o":284.5,"t":"2026-07-30T04:00:00Z","v":168955,"vw":286.520685},{"c":296.5,"h":315.5,"l":290.01,"n":9820,"o":305.92,"t":"2026-07-31T04:00:00Z","v":198947,"vw":302.441971},{"c":311.96,"h":315.35,"l":298.59,"n":9047,"o":305.56,"t":"2026-08-03T04:00:00Z","v":201517,"vw":309.983602},{"c":322.72,"h":327.83,"l":311.74,"n":7867,"o":318.28,"t":"2026-08-04T04:00:00Z","v":156569,"vw":322.830014},{"c":326.45,"h":326.87,"l":318.58,"n":6908,"o":321,"t":"2026-08-05T04:00:00Z","v":110195,"vw":324.517932},{"c":337.63,"h":340.02,"l":324.66,"n":7729,"o":324.66,"t":"2026-08-06T04:00:00Z","v":174886,"vw":335.592771},{"c":340.12,"h":342.44,"l":335.2,"n":6734,"o":339.97,"t":"2026-08-07T04:00:00Z","v":154276,"vw":340.211549},{"c":328.14,"h":343.33,"l":327.31,"n":4831,"o":341.47,"t":"2026-08-10T04:00:00Z","v":88078,"vw":333.048598},{"c":327.53,"h":335.03,"l":323.05,"n":5835,"o":328.55,"t":"2026-08-11T04:00:00Z","v":100634,"vw":329.055441},{"c":330.53,"h":335.885,"l":329.86,"n":4937,"o":333.7,"t":"2026-08-12T04:00:00Z","v":90629,"vw":332.098485},{"c":327.78,"h":333.87,"l":324.63,"n":6524,"o":333.81,"t":"2026-08-13T04:00:00Z","v":187329,"vw":329.79492},{"c":331.18,"h":333.225,"l":325.31,"n":7268,"o":326.5,"t":"2026-08-14T04:00:00Z","v":91505,"vw":330.513972},{"c":326.97,"h":335.57,"l":323.88,"n":5865,"o":332.21,"t":"2026-08-17T04:00:00Z","v":96735,"vw":327.628367},{"c":320.89,"h":326.9,"l":318.73,"n":7032,"o":326.9,"t":"2026-08-18T04:00:00Z","v":75685,"vw":320.902714},{"c":312.67,"h":324.71,"l":311.43,"n":5634,"o":324.43,"t":"2026-08-19T04:00:00Z","v":83253,"vw":315.757129},{"c":309.42,"h":313.93,"l":306.46,"n":5988,"o":308.39,"t":"2026-08-20T04:00:00Z","v":76342,"vw":310.205049},{"c":310.28,"h":316.22,"l":304.7,"n":5728,"o":313.27,"t":"2026-08-21T04:00:00Z","v":81444,"vw":309.512062},{"c":302.99,"h":310.945,"l":300.49,"n":7109,"o":310.8,"t":"2026-08-24T04:00:00Z","v":108043,"vw":304.334499},{"c":304.73,"h":311.13,"l":300.62,"n":7278,"o":308.65,"t":"2026-08-25T04:00:00Z","v":163420,"vw":304.385888},{"c":305.13,"h":310.2956,"l":304.04,"n":5353,"o":306.94,"t":"2026-08-26T04:00:00Z","v":87346,"vw":307.139939},{"c":303.14,"h":308.275,"l":301.13,"n":4790,"o":305.61,"t":"2026-08-27T04:00:00Z","v":101559,"vw":304.032685},{"c":298.44,"h":307.855,"l":296.75,"n":5519,"o":303,"t":"2026-08-28T04:00:00Z","v":121771,"vw":301.095792},{"c":289.66,"h":298.435,"l":288.825,"n":5484,"o":296.63,"t":"2026-08-31T04:00:00Z","v":95272,"vw":290.763103},{"c":285.12,"h":286.075,"l":281.24,"n":7616,"o":284.89,"t":"2026-09-01T04:00:00Z","v":139125,"vw":284.70919},{"c":277.93,"h":287.4699,"l":277.87,"n":7229,"o":285.1,"t":"2026-09-02T04:00:00Z","v":150764,"vw":280.431382},{"c":276.37,"h":281.3425,"l":273.99,"n":6138,"o":280,"t":"2026-09-03T04:00:00Z","v":94546,"vw":276.7213},{"c":275.78,"h":280.05,"l":272.09,"n":8443,"o":277.7,"t":"2026-09-04T04:00:00Z","v":168026,"vw":275.840632},{"c":271.63,"h":277.11,"l":270.49,"n":9417,"o":276.05,"t":"2026-09-08T04:00:00Z","v":153762,"vw":272.73169},{"c":269.88,"h":277.29,"l":267.54,"n":9812,"o":270,"t":"2026-09-09T04:00:00Z","v":192375,"vw":271.398109},{"c":266.87,"h":268.72,"l":261.6101,"n":7285,"o":266.11,"t":"2026-09-10T04:00:00Z","v":145194,"vw":266.355895},{"c":269.17,"h":273.58,"l":267.56,"n":4301,"o":271.96,"t":"2026-09-11T04:00:00Z","v":72740,"vw":269.456158},{"c":257.26,"h":264.36,"l":255.4901,"n":6865,"o":261.6,"t":"2026-09-14T04:00:00Z","v":99452,"vw":259.34279},{"c":254.92,"h":262.26,"l":253.615,"n":8413,"o":259.16,"t":"2026-09-15T04:00:00Z","v":122962,"vw":255.414134},{"c":259.28,"h":262.22,"l":255.805,"n":8861,"o":257.39,"t":"2026-09-16T04:00:00Z","v":157362,"vw":259.088832},{"c":257.81,"h":266.95,"l":254.9,"n":6087,"o":265.91,"t":"2026-09-17T04:00:00Z","v":88683,"vw":258.249775},{"c":261.21,"h":261.27,"l":254.27,"n":4973,"o":259.56,"t":"2026-09-18T04:00:00Z","v":190040,"vw":260.280772},{"c":262.51,"h":265.2,"l":258.2003,"n":6163,"o":264.74,"t":"2026-09-21T04:00:00Z","v":70933,"vw":262.283766},{"c":271.14,"h":271.54,"l":262.25,"n":6826,"o":265.12,"t":"2026-09-22T04:00:00Z","v":154270,"vw":267.683187},{"c":276.91,"h":277.93,"l":266.26,"n":7250,"o":268.54,"t":"2026-09-23T04:00:00Z","v":141472,"vw":274.20445},{"c":279.6,"h":281.38,"l":272.14,"n":7772,"o":275.5,"t":"2026-09-24T04:00:00Z","v":166033,"vw":277.266753},{"c":280.17,"h":282.525,"l":276.46,"n":9038,"o":280.89,"t":"2026-09-25T04:00:00Z","v":147798,"vw":279.697767},{"c":278.47,"h":281.04,"l":273.65,"n":8703,"o":278.39,"t":"2026-09-28T04:00:00Z","v":152875,"vw":278.410639},{"c":273.35,"h":280.92,"l":273.18,"n":11069,"o":280.92,"t":"2026-09-29T04:00:00Z","v":184885,"vw":275.984087},{"c":273.06,"h":275.69,"l":270.8925,"n":6864,"o":274.65,"t":"2026-09-30T04:00:00Z","v":123245,"vw":273.057948},{"c":285.12,"h":286.55,"l":267.39,"n":7174,"o":271.39,"t":"2026-10-01T04:00:00Z","v":140221,"vw":282.713299},{"c":288.59,"h":296.45,"l":285.77,"n":11349,"o":289.65,"t":"2026-10-02T04:00:00Z","v":222999,"vw":291.141344},{"c":289.24,"h":292.56,"l":283.49,"n":8456,"o":289.04,"t":"2026-10-05T04:00:00Z","v":126210,"vw":289.369167},{"c":297.12,"h":297.525,"l":285.8,"n":6815,"o":292.58,"t":"2026-10-06T04:00:00Z","v":132067,"vw":294.366078},{"c":288.25,"h":297.8,"l":283.99,"n":9418,"o":288.44,"t":"2026-10-07T04:00:00Z","v":197605,"vw":288.760637},{"c":281.06,"h":291.58,"l":280.67,"n":8926,"o":285.39,"t":"2026-10-08T04:00:00Z","v":163415,"vw":285.203679},{"c":285.01,"h":286.3,"l":278.99,"n":5126,"o":282.13,"t":"2026-10-09T04:00:00Z","v":81543,"vw":284.358594},{"c":280.96,"h":287,"l":280.69,"n":6120,"o":283.72,"t":"2026-10-12T04:00:00Z","v":87252,"vw":282.514433},{"c":282.69,"h":284.57,"l":276.73,"n":5125,"o":279.91,"t":"2026-10-13T04:00:00Z","v":88488,"vw":281.724384},{"c":273.48,"h":279.3,"l":272.57,"n":5558,"o":277.63,"t":"2026-10-14T04:00:00Z","v":81760,"vw":274.248288},{"c":266.7,"h":271.55,"l":263.68,"n":8406,"o":268.2,"t":"2026-10-15T04:00:00Z","v":136445,"vw":267.342474},{"c":264.94,"h":270.83,"l":260.67,"n":6677,"o":265.23,"t":"2026-10-16T04:00:00Z","v":118660,"vw":265.314552},{"c":266.56,"h":270.88,"l":265.31,"n":4716,"o":268.86,"t":"2026-10-19T04:00:00Z","v":69641,"vw":267.349988},{"c":260.62,"h":268.85,"l":255.41,"n":7957,"o":268.85,"t":"2026-10-20T04:00:00Z","v":111102,"vw":260.519711},{"c":269.69,"h":273.155,"l":264.04,"n":6458,"o":264.04,"t":"2026-10-21T04:00:00Z","v":129895,"vw":269.412613},{"c":243,"h":261.675,"l":235.74,"n":11257,"o":259.62,"t":"2026-10-22T04:00:00Z","v":320751,"vw":246.646645}],"volatilityBars":[{"c":261.65,"h":261.65,"l":261.65,"n":4,"o":261.65,"t":"2026-09-21T08:15:00Z","v":1000,"vw":261.65},{"c":262.15,"h":262.15,"l":262.15,"n":2,"o":262.15,"t":"2026-09-21T10:45:00Z","v":998,"vw":262.15},{"c":263,"h":263,"l":263,"n":1,"o":263,"t":"2026-09-21T11:00:00Z","v":100,"vw":263},{"c":262.97,"h":262.97,"l":262.97,"n":1,"o":262.97,"t":"2026-09-21T13:15:00Z","v":83,"vw":262.97},{"c":263.7,"h":265.2,"l":262.185,"n":114,"o":264.74,"t":"2026-09-21T13:30:00Z","v":2422,"vw":263.523796},{"c":259.46,"h":262.71,"l":258.2003,"n":40,"o":262.57,"t":"2026-09-21T13:45:00Z","v":962,"vw":261.397322},{"c":260.73,"h":262.14,"l":259.47,"n":895,"o":260.835,"t":"2026-09-21T14:00:00Z","v":9745,"vw":260.93566},{"c":261.465,"h":261.95,"l":260.9575,"n":124,"o":261.17,"t":"2026-09-21T14:15:00Z","v":1670,"vw":261.271874},{"c":262.1,"h":263.225,"l":261.45,"n":317,"o":261.93,"t":"2026-09-21T14:30:00Z","v":7043,"vw":262.20964},{"c":262.4,"h":262.55,"l":262.4,"n":30,"o":262.55,"t":"2026-09-21T14:45:00Z","v":187,"vw":262.475},{"c":262.725,"h":262.725,"l":261.66,"n":121,"o":261.82,"t":"2026-09-21T15:00:00Z","v":1647,"vw":262.160199},{"c":262.63,"h":263.275,"l":262.63,"n":61,"o":262.725,"t":"2026-09-21T15:15:00Z","v":731,"vw":262.7975},{"c":262.28,"h":262.72,"l":261.87,"n":72,"o":262.72,"t":"2026-09-21T15:30:00Z","v":967,"vw":262.31721},{"c":262.62,"h":263.14,"l":262.23,"n":69,"o":263.14,"t":"2026-09-21T15:45:00Z","v":876,"vw":262.651183},{"c":263.385,"h":263.385,"l":262.0401,"n":105,"o":262.525,"t":"2026-09-21T16:00:00Z","v":1370,"vw":262.856007},{"c":262.74,"h":263.135,"l":262.66,"n":86,"o":262.66,"t":"2026-09-21T16:30:00Z","v":778,"vw":262.850798},{"c":263.465,"h":263.465,"l":262.44,"n":77,"o":262.96,"t":"2026-09-21T16:45:00Z","v":1059,"vw":262.859825},{"c":263.09,"h":263.4925,"l":263.09,"n":90,"o":263.43,"t":"2026-09-21T17:00:00Z","v":1354,"vw":263.385992},{"c":262.635,"h":263.03,"l":262.2701,"n":61,"o":263.03,"t":"2026-09-21T17:15:00Z","v":950,"vw":262.602155},{"c":262.425,"h":262.84,"l":262.01,"n":142,"o":262.22,"t":"2026-09-21T17:30:00Z","v":2461,"vw":262.30837},{"c":261.9106,"h":262.25,"l":261.9106,"n":22,"o":262.25,"t":"2026-09-21T17:45:00Z","v":443,"vw":262.0662},{"c":262.5,"h":262.76,"l":262.5,"n":48,"o":262.72,"t":"2026-09-21T18:00:00Z","v":338,"vw":262.66875},{"c":262.725,"h":262.79,"l":262.505,"n":82,"o":262.75,"t":"2026-09-21T18:15:00Z","v":849,"vw":262.725089},{"c":263.06,"h":263.06,"l":262.725,"n":27,"o":262.725,"t":"2026-09-21T18:30:00Z","v":324,"vw":262.839387},{"c":263.96,"h":263.96,"l":262.96,"n":55,"o":262.96,"t":"2026-09-21T18:45:00Z","v":435,"vw":263.410847},{"c":263.325,"h":263.59,"l":263.325,"n":64,"o":263.34,"t":"2026-09-21T19:00:00Z","v":747,"vw":263.40673},{"c":263.2,"h":263.78,"l":263.09,"n":112,"o":263.09,"t":"2026-09-21T19:15:00Z","v":1586,"vw":263.352655},{"c":263.895,"h":263.93,"l":262.5101,"n":234,"o":263.18,"t":"2026-09-21T19:30:00Z","v":2274,"vw":263.359525},{"c":262.35,"h":263.67,"l":262.28,"n":747,"o":263.67,"t":"2026-09-21T19:45:00Z","v":6573,"vw":262.818987},{"c":262.51,"h":262.51,"l":262.51,"n":20,"o":262.51,"t":"2026-09-21T20:00:00Z","v":10965,"vw":262.51},{"c":262.65,"h":263.56,"l":262.15,"n":236,"o":263,"t":"2026-09-21T20:45:00Z","v":925,"vw":262.66582},{"c":262.65,"h":262.65,"l":262.65,"n":20,"o":262.65,"t":"2026-09-22T08:45:00Z","v":2071,"vw":262.65},{"c":263,"h":264,"l":263,"n":4,"o":264,"t":"2026-09-22T12:00:00Z","v":94,"vw":263.543478},{"c":263.8,"h":263.95,"l":263.7,"n":10,"o":263.95,"t":"2026-09-22T12:30:00Z","v":363,"vw":263.814124},{"c":263.91,"h":263.91,"l":263.91,"n":2,"o":263.91,"t":"2026-09-22T12:45:00Z","v":45,"vw":263.91},{"c":264.5,"h":264.5,"l":264.5,"n":19,"o":264.5,"t":"2026-09-22T13:00:00Z","v":1992,"vw":264.5},{"c":263.77,"h":263.77,"l":263.77,"n":1,"o":263.77,"t":"2026-09-22T13:15:00Z","v":154,"vw":263.77},{"c":265.07,"h":265.89,"l":262.74,"n":260,"o":265.12,"t":"2026-09-22T13:30:00Z","v":8058,"vw":264.004268},{"c":266.715,"h":267.69,"l":262.25,"n":1176,"o":262.64,"t":"2026-09-22T13:45:00Z","v":22658,"vw":264.269605},{"c":267.48,"h":268.13,"l":267.17,"n":129,"o":267.76,"t":"2026-09-22T14:00:00Z","v":2559,"vw":267.744062},{"c":266,"h":268.52,"l":266,"n":220,"o":266.8001,"t":"2026-09-22T14:15:00Z","v":9398,"vw":267.329755},{"c":266.7425,"h":268.1299,"l":266.31,"n":147,"o":266.31,"t":"2026-09-22T14:30:00Z","v":3213,"vw":267.002252},{"c":266.74,"h":267.005,"l":265.87,"n":92,"o":266.77,"t":"2026-09-22T14:45:00Z","v":4275,"vw":266.609497},{"c":266.6,"h":267.16,"l":266.105,"n":147,"o":266.68,"t":"2026-09-22T15:00:00Z","v":4601,"vw":266.69024},{"c":267.17,"h":267.85,"l":266.5,"n":139,"o":267.28,"t":"2026-09-22T15:15:00Z","v":4919,"vw":266.757776},{"c":267.05,"h":267.63,"l":266.65,"n":97,"o":267.57,"t":"2026-09-22T15:30:00Z","v":3250,"vw":267.045079},{"c":268.8081,"h":268.8081,"l":266.75,"n":228,"o":267.19,"t":"2026-09-22T15:45:00Z","v":6821,"vw":267.074651},{"c":268.46,"h":268.83,"l":267.335,"n":74,"o":268.83,"t":"2026-09-22T16:00:00Z","v":1009,"vw":268.004991},{"c":268.27,"h":268.37,"l":267.3,"n":40,"o":268.35,"t":"2026-09-22T16:15:00Z","v":624,"vw":267.836894},{"c":268,"h":268.31,"l":267.56,"n":163,"o":268.07,"t":"2026-09-22T16:30:00Z","v":1716,"vw":267.963199},{"c":268.73,"h":268.74,"l":267.73,"n":66,"o":267.94,"t":"2026-09-22T16:45:00Z","v":754,"vw":268.262389},{"c":268.085,"h":268.085,"l":267.545,"n":50,"o":267.545,"t":"2026-09-22T17:00:00Z","v":655,"vw":267.70336},{"c":268.08,"h":268.08,"l":267.29,"n":62,"o":267.565,"t":"2026-09-22T17:15:00Z","v":944,"vw":267.871853},{"c":268.2,"h":268.2,"l":267.82,"n":37,"o":267.82,"t":"2026-09-22T17:30:00Z","v":724,"vw":268.035864},{"c":270.08,"h":270.21,"l":268.57,"n":183,"o":268.58,"t":"2026-09-22T17:45:00Z","v":2470,"vw":269.329578},{"c":270.07,"h":270.09,"l":269.67,"n":71,"o":269.67,"t":"2026-09-22T18:00:00Z","v":648,"vw":269.982336},{"c":269.53,"h":269.55,"l":269.53,"n":42,"o":269.55,"t":"2026-09-22T18:15:00Z","v":305,"vw":269.538},{"c":269.23,"h":269.26,"l":268.99,"n":111,"o":269.155,"t":"2026-09-22T18:30:00Z","v":1700,"vw":269.158254},{"c":269.43,"h":269.43,"l":269.185,"n":35,"o":269.185,"t":"2026-09-22T18:45:00Z","v":390,"vw":269.275476},{"c":268.52,"h":269.72,"l":268.52,"n":63,"o":269.26,"t":"2026-09-22T19:00:00Z","v":831,"vw":269.153713},{"c":269.695,"h":269.88,"l":268.5,"n":175,"o":268.75,"t":"2026-09-22T19:15:00Z","v":2366,"vw":269.012628},{"c":269.73,"h":270.42,"l":268.71,"n":332,"o":269.56,"t":"2026-09-22T19:30:00Z","v":4146,"vw":269.686029},{"c":271.29,"h":271.54,"l":270.06,"n":986,"o":270.06,"t":"2026-09-22T19:45:00Z","v":15412,"vw":270.904584},{"c":271.14,"h":271.14,"l":271.14,"n":24,"o":271.14,"t":"2026-09-22T20:00:00Z","v":29268,"vw":271.14},{"c":271.3,"h":271.3,"l":271.3,"n":30,"o":271.3,"t":"2026-09-23T08:45:00Z","v":2020,"vw":271.3},{"c":269,"h":269,"l":269,"n":33,"o":269,"t":"2026-09-23T12:15:00Z","v":102,"vw":269},{"c":268.98,"h":271.14,"l":266.26,"n":110,"o":268.54,"t":"2026-09-23T13:30:00Z","v":4114,"vw":268.852773},{"c":268.07,"h":268.61,"l":267.28,"n":152,"o":267.29,"t":"2026-09-23T13:45:00Z","v":3904,"vw":267.71284},{"c":269.9725,"h":271.9899,"l":268.89,"n":492,"o":268.96,"t":"2026-09-23T14:00:00Z","v":6005,"vw":271.095777},{"c":269.05,"h":270.35,"l":269.05,"n":17,"o":270.35,"t":"2026-09-23T14:15:00Z","v":336,"vw":270.15},{"c":271.18,"h":271.62,"l":269.2025,"n":416,"o":269.2025,"t":"2026-09-23T14:30:00Z","v":15541,"vw":270.85223},{"c":271.685,"h":272.45,"l":270.44,"n":378,"o":271.085,"t":"2026-09-23T14:45:00Z","v":10509,"vw":271.202576},{"c":273.46,"h":274.02,"l":271.695,"n":129,"o":271.7,"t":"2026-09-23T15:00:00Z","v":3014,"vw":273.277498},{"c":273.39,"h":273.52,"l":273.33,"n":39,"o":273.52,"t":"2026-09-23T15:15:00Z","v":416,"vw":273.42},{"c":272.835,"h":272.835,"l":272.835,"n":10,"o":272.835,"t":"2026-09-23T15:30:00Z","v":220,"vw":272.835},{"c":272.67,"h":273.59,"l":272.66,"n":76,"o":273.58,"t":"2026-09-23T15:45:00Z","v":958,"vw":272.998981},{"c":272.335,"h":272.335,"l":271.955,"n":14,"o":271.955,"t":"2026-09-23T16:00:00Z","v":141,"vw":272.145},{"c":271.76,"h":272.35,"l":271.485,"n":47,"o":271.83,"t":"2026-09-23T16:15:00Z","v":1076,"vw":271.98015},{"c":271.815,"h":272,"l":271.67,"n":69,"o":271.93,"t":"2026-09-23T16:30:00Z","v":946,"vw":271.804687},{"c":272.42,"h":272.91,"l":270.57,"n":186,"o":271.765,"t":"2026-09-23T16:45:00Z","v":2734,"vw":271.467475},{"c":272.29,"h":272.74,"l":272.12,"n":69,"o":272.12,"t":"2026-09-23T17:00:00Z","v":1161,"vw":272.269779},{"c":273.32,"h":273.32,"l":273.06,"n":55,"o":273.12,"t":"2026-09-23T17:15:00Z","v":493,"vw":273.125306},{"c":272.825,"h":273.085,"l":272.2,"n":141,"o":273.085,"t":"2026-09-23T17:30:00Z","v":1652,"vw":272.666063},{"c":273.69,"h":273.69,"l":273.09,"n":26,"o":273.09,"t":"2026-09-23T17:45:00Z","v":220,"vw":273.269104},{"c":273.65,"h":273.65,"l":273.15,"n":78,"o":273.6,"t":"2026-09-23T18:00:00Z","v":852,"vw":273.383502},{"c":273.18,"h":273.4639,"l":273.18,"n":17,"o":273.4639,"t":"2026-09-23T18:15:00Z","v":265,"vw":273.341344},{"c":273.69,"h":273.81,"l":272.915,"n":167,"o":273.1,"t":"2026-09-23T18:30:00Z","v":1876,"vw":273.549123},{"c":276.34,"h":276.34,"l":273.69,"n":253,"o":273.69,"t":"2026-09-23T18:45:00Z","v":4031,"vw":274.843011},{"c":276.62,"h":276.69,"l":275.915,"n":30,"o":275.915,"t":"2026-09-23T19:00:00Z","v":582,"vw":276.32935},{"c":276.93,"h":276.94,"l":276.08,"n":341,"o":276.08,"t":"2026-09-23T19:15:00Z","v":3437,"vw":276.449132},{"c":276.6,"h":277.93,"l":276.33,"n":776,"o":276.94,"t":"2026-09-23T19:30:00Z","v":15767,"vw":277.332803},{"c":276.91,"h":277.32,"l":276.0075,"n":1538,"o":276.08,"t":"2026-09-23T19:45:00Z","v":28227,"vw":276.808076},{"c":276.91,"h":276.91,"l":276.91,"n":33,"o":276.91,"t":"2026-09-23T20:00:00Z","v":21272,"vw":276.91},{"c":277,"h":277,"l":277,"n":2,"o":277,"t":"2026-09-23T23:30:00Z","v":1990,"vw":277},{"c":275.25,"h":279.34,"l":272.3,"n":384,"o":275.5,"t":"2026-09-24T13:30:00Z","v":11470,"vw":274.815829},{"c":274.39,"h":275.25,"l":273.63,"n":291,"o":275,"t":"2026-09-24T13:45:00Z","v":8464,"vw":274.54179},{"c":273.75,"h":274.26,"l":272.92,"n":316,"o":274.26,"t":"2026-09-24T14:00:00Z","v":5825,"vw":273.783965},{"c":273.9,"h":273.912,"l":272.77,"n":157,"o":273.5,"t":"2026-09-24T14:15:00Z","v":3380,"vw":273.211857},{"c":273.5001,"h":274.5,"l":273.5001,"n":184,"o":273.995,"t":"2026-09-24T14:30:00Z","v":4398,"vw":274.074295},{"c":273.81,"h":274.73,"l":273.55,"n":128,"o":273.81,"t":"2026-09-24T14:45:00Z","v":3712,"vw":274.123217},{"c":273.48,"h":273.905,"l":272.97,"n":197,"o":273.82,"t":"2026-09-24T15:00:00Z","v":4879,"vw":273.537701},{"c":273.5,"h":273.62,"l":272.14,"n":254,"o":273.38,"t":"2026-09-24T15:15:00Z","v":5901,"vw":273.276677},{"c":274.025,"h":274.215,"l":273.055,"n":264,"o":273.25,"t":"2026-09-24T15:30:00Z","v":5883,"vw":273.559284},{"c":273.67,"h":274.37,"l":273.03,"n":108,"o":274.185,"t":"2026-09-24T15:45:00Z","v":2066,"vw":273.744195},{"c":274.49,"h":274.49,"l":273,"n":226,"o":273.67,"t":"2026-09-24T16:00:00Z","v":4662,"vw":273.851032},{"c":276.725,"h":277.85,"l":275.32,"n":241,"o":275.32,"t":"2026-09-24T16:15:00Z","v":3453,"vw":276.907336},{"c":278.9,"h":281.38,"l":275.81,"n":160,"o":275.81,"t":"2026-09-24T16:30:00Z","v":3893,"vw":279.279975},{"c":278.285,"h":279.37,"l":277.915,"n":79,"o":278.9,"t":"2026-09-24T16:45:00Z","v":1101,"vw":278.474667},{"c":278.26,"h":278.26,"l":277.1,"n":96,"o":277.41,"t":"2026-09-24T17:00:00Z","v":1575,"vw":277.635706},{"c":276.075,"h":278.09,"l":276.075,"n":45,"o":278.09,"t":"2026-09-24T17:15:00Z","v":1327,"vw":277.234769},{"c":276.38,"h":276.845,"l":276.11,"n":117,"o":276.74,"t":"2026-09-24T17:30:00Z","v":1863,"vw":276.611082},{"c":278.845,"h":279.89,"l":275.965,"n":143,"o":275.965,"t":"2026-09-24T17:45:00Z","v":3125,"vw":277.580751},{"c":278.045,"h":278.87,"l":277.98,"n":67,"o":278.84,"t":"2026-09-24T18:00:00Z","v":819,"vw":278.5605},{"c":279.48,"h":279.48,"l":278.365,"n":123,"o":278.84,"t":"2026-09-24T18:15:00Z","v":1378,"vw":278.685112},{"c":278.16,"h":279.41,"l":278.16,"n":90,"o":279.055,"t":"2026-09-24T18:30:00Z","v":1007,"vw":278.848768},{"c":279.06,"h":279.33,"l":278.64,"n":143,"o":278.64,"t":"2026-09-24T18:45:00Z","v":1446,"vw":279.042549},{"c":278.9,"h":279.325,"l":278.9,"n":116,"o":279.325,"t":"2026-09-24T19:00:00Z","v":1343,"vw":278.999494},{"c":279.965,"h":279.965,"l":278.74,"n":255,"o":278.755,"t":"2026-09-24T19:15:00Z","v":3771,"vw":279.371151},{"c":280.77,"h":280.77,"l":280.01,"n":418,"o":280.53,"t":"2026-09-24T19:30:00Z","v":5140,"vw":280.395558},{"c":279.86,"h":281.2,"l":279.3,"n":2111,"o":280.45,"t":"2026-09-24T19:45:00Z","v":39464,"vw":280.314466},{"c":279.6,"h":279.6,"l":279.6,"n":34,"o":279.6,"t":"2026-09-24T20:00:00Z","v":24167,"vw":279.6},{"c":282.15,"h":282.525,"l":279.2675,"n":230,"o":280.89,"t":"2026-09-25T13:30:00Z","v":6129,"vw":280.808261},{"c":282.37,"h":282.37,"l":279.66,"n":70,"o":281.49,"t":"2026-09-25T13:45:00Z","v":1951,"vw":281.009499},{"c":280,"h":282.375,"l":278.435,"n":2221,"o":282.375,"t":"2026-09-25T14:00:00Z","v":36366,"vw":280.33332},{"c":279.3,"h":280.39,"l":279.01,"n":89,"o":279.37,"t":"2026-09-25T14:15:00Z","v":2050,"vw":279.488233},{"c":277.605,"h":278.256,"l":276.98,"n":1514,"o":277.5,"t":"2026-09-25T14:30:00Z","v":14184,"vw":277.681963},{"c":277.71,"h":278.68,"l":276.46,"n":1113,"o":277.05,"t":"2026-09-25T14:45:00Z","v":15850,"vw":277.924154},{"c":278.035,"h":279.145,"l":277.735,"n":101,"o":277.735,"t":"2026-09-25T15:00:00Z","v":1404,"vw":278.395156},{"c":278.06,"h":279.19,"l":278.06,"n":78,"o":278.09,"t":"2026-09-25T15:15:00Z","v":1144,"vw":278.626216},{"c":278.7425,"h":278.7425,"l":278.47,"n":12,"o":278.725,"t":"2026-09-25T15:30:00Z","v":321,"vw":278.689792},{"c":279.28,"h":279.28,"l":277.2201,"n":61,"o":278.105,"t":"2026-09-25T15:45:00Z","v":1027,"vw":278.587706},{"c":280.88,"h":281.93,"l":280.88,"n":84,"o":281.23,"t":"2026-09-25T16:00:00Z","v":1244,"vw":281.313003},{"c":280.5975,"h":280.97,"l":279.54,"n":69,"o":280.97,"t":"2026-09-25T16:15:00Z","v":1212,"vw":280.506904},{"c":280.11,"h":281.57,"l":280.11,"n":36,"o":281.2278,"t":"2026-09-25T16:30:00Z","v":900,"vw":281.0251},{"c":278.86,"h":280.33,"l":278.64,"n":73,"o":280.325,"t":"2026-09-25T16:45:00Z","v":834,"vw":279.6455},{"c":279.435,"h":279.435,"l":278.87,"n":63,"o":278.87,"t":"2026-09-25T17:00:00Z","v":836,"vw":279.252665},{"c":279.375,"h":279.375,"l":278.96,"n":54,"o":279.33,"t":"2026-09-25T17:15:00Z","v":703,"vw":279.279211},{"c":279.03,"h":279.38,"l":278.43,"n":82,"o":279.38,"t":"2026-09-25T17:30:00Z","v":892,"vw":278.879152},{"c":279.065,"h":279.065,"l":279.05,"n":10,"o":279.05,"t":"2026-09-25T17:45:00Z","v":131,"vw":279.058333},{"c":279.05,"h":279.06,"l":278.41,"n":144,"o":278.59,"t":"2026-09-25T18:00:00Z","v":2405,"vw":278.722854},{"c":278.61,"h":279.26,"l":278.61,"n":63,"o":279.055,"t":"2026-09-25T18:15:00Z","v":920,"vw":279.063295},{"c":278.865,"h":279.18,"l":278.56,"n":89,"o":278.785,"t":"2026-09-25T18:30:00Z","v":1491,"vw":278.856211},{"c":279.515,"h":279.94,"l":279.19,"n":119,"o":279.19,"t":"2026-09-25T18:45:00Z","v":2156,"vw":279.507812},{"c":280.57,"h":280.57,"l":279.51,"n":100,"o":279.95,"t":"2026-09-25T19:00:00Z","v":1264,"vw":279.851352},{"c":280.7275,"h":280.75,"l":280.2,"n":50,"o":280.75,"t":"2026-09-25T19:15:00Z","v":597,"vw":280.58525},{"c":280.98,"h":281.33,"l":280.24,"n":233,"o":280.24,"t":"2026-09-25T19:30:00Z","v":3137,"vw":280.981345},{"c":280.47,"h":281.87,"l":280.02,"n":1033,"o":281.32,"t":"2026-09-25T19:45:00Z","v":17305,"vw":280.963842},{"c":280.17,"h":280.17,"l":280.17,"n":28,"o":280.17,"t":"2026-09-25T20:00:00Z","v":21312,"vw":280.17},{"c":279.64,"h":280.65,"l":276.74,"n":2728,"o":278.39,"t":"2026-09-28T13:30:00Z","v":43081,"vw":279.15976},{"c":279.25,"h":281.04,"l":279.2,"n":94,"o":279.73,"t":"2026-09-28T13:45:00Z","v":6881,"vw":280.409623},{"c":279.16,"h":280.52,"l":279.16,"n":69,"o":280.11,"t":"2026-09-28T14:00:00Z","v":1062,"vw":279.913357},{"c":278.905,"h":280.7499,"l":277.0101,"n":743,"o":277.0101,"t":"2026-09-28T14:15:00Z","v":14267,"vw":279.113494},{"c":278.34,"h":279.03,"l":277.925,"n":75,"o":278.57,"t":"2026-09-28T14:30:00Z","v":1507,"vw":278.615379},{"c":276.45,"h":278,"l":276.15,"n":670,"o":277.71,"t":"2026-09-28T14:45:00Z","v":6125,"vw":276.875963},{"c":275.58,"h":276.47,"l":275.375,"n":99,"o":276.47,"t":"2026-09-28T15:00:00Z","v":1523,"vw":276.033119},{"c":275.1,"h":275.6,"l":274.62,"n":106,"o":275.23,"t":"2026-09-28T15:15:00Z","v":1503,"vw":275.063492},{"c":275.6975,"h":275.905,"l":275.39,"n":184,"o":275.6,"t":"2026-09-28T15:30:00Z","v":4061,"vw":275.830272},{"c":274.55,"h":275.4,"l":273.65,"n":97,"o":274.57,"t":"2026-09-28T15:45:00Z","v":1380,"vw":274.465369},{"c":275.69,"h":275.69,"l":274.45,"n":10,"o":274.64,"t":"2026-09-28T16:00:00Z","v":268,"vw":275.027645},{"c":278.87,"h":278.87,"l":275.805,"n":114,"o":275.805,"t":"2026-09-28T16:15:00Z","v":1836,"vw":277.52809},{"c":275.6,"h":277.78,"l":275.6,"n":51,"o":277.78,"t":"2026-09-28T16:30:00Z","v":965,"vw":276.853559},{"c":275.94,"h":276.485,"l":274.35,"n":78,"o":276.485,"t":"2026-09-28T16:45:00Z","v":1227,"vw":275.145896},{"c":277.82,"h":277.82,"l":275.45,"n":128,"o":275.565,"t":"2026-09-28T17:00:00Z","v":2669,"vw":276.683392},{"c":276.23,"h":276.88,"l":276.23,"n":28,"o":276.79,"t":"2026-09-28T17:15:00Z","v":499,"vw":276.621667},{"c":276.25,"h":276.72,"l":276.25,"n":29,"o":276.72,"t":"2026-09-28T17:30:00Z","v":303,"vw":276.485},{"c":275.84,"h":276.52,"l":275.38,"n":179,"o":276.035,"t":"2026-09-28T17:45:00Z","v":1925,"vw":275.819532},{"c":275.39,"h":276.005,"l":275.09,"n":179,"o":275.91,"t":"2026-09-28T18:00:00Z","v":2806,"vw":275.628522},{"c":275.41,"h":276.13,"l":275.41,"n":165,"o":275.755,"t":"2026-09-28T18:15:00Z","v":1561,"vw":275.753363},{"c":275.72,"h":276.18,"l":275.41,"n":133,"o":275.41,"t":"2026-09-28T18:30:00Z","v":1472,"vw":275.829173},{"c":276.005,"h":276.03,"l":275.53,"n":155,"o":275.725,"t":"2026-09-28T18:45:00Z","v":2022,"vw":275.854024},{"c":275.52,"h":275.975,"l":275.18,"n":85,"o":275.975,"t":"2026-09-28T19:00:00Z","v":1036,"vw":275.686966},{"c":277.8225,"h":278.45,"l":275.83,"n":223,"o":275.83,"t":"2026-09-28T19:15:00Z","v":2932,"vw":277.243375},{"c":277.76,"h":277.96,"l":277.4,"n":250,"o":277.84,"t":"2026-09-28T19:30:00Z","v":3049,"vw":277.715413},{"c":278.72,"h":278.72,"l":276.7,"n":895,"o":277.97,"t":"2026-09-28T19:45:00Z","v":13037,"vw":277.93407},{"c":278.47,"h":278.47,"l":278.47,"n":23,"o":278.47,"t":"2026-09-28T20:00:00Z","v":23842,"vw":278.47},{"c":279.71,"h":280.92,"l":275.97,"n":1342,"o":280.92,"t":"2026-09-29T13:30:00Z","v":25678,"vw":277.996072},{"c":275.675,"h":279.66,"l":275.325,"n":3420,"o":279.66,"t":"2026-09-29T13:45:00Z","v":43552,"vw":277.40289},{"c":276.14,"h":277.035,"l":275.25,"n":766,"o":275.66,"t":"2026-09-29T14:00:00Z","v":13215,"vw":276.420662},{"c":274.49,"h":276.3999,"l":273.86,"n":99,"o":275.3225,"t":"2026-09-29T14:15:00Z","v":2022,"vw":274.945344},{"c":273.965,"h":274.66,"l":273.61,"n":82,"o":274.51,"t":"2026-09-29T14:30:00Z","v":2389,"vw":274.269685},{"c":274.53,"h":274.8,"l":273.96,"n":54,"o":274.01,"t":"2026-09-29T14:45:00Z","v":830,"vw":274.263254},{"c":273.79,"h":274.28,"l":273.421,"n":143,"o":274.28,"t":"2026-09-29T15:00:00Z","v":2430,"vw":273.833888},{"c":273.46,"h":273.865,"l":273.46,"n":47,"o":273.865,"t":"2026-09-29T15:15:00Z","v":1438,"vw":273.796833},{"c":273.3,"h":274.15,"l":273.21,"n":99,"o":273.255,"t":"2026-09-29T15:30:00Z","v":2284,"vw":273.635715},{"c":273.71,"h":274.88,"l":273.31,"n":134,"o":273.71,"t":"2026-09-29T15:45:00Z","v":1736,"vw":274.064067},{"c":274,"h":274.02,"l":273.725,"n":41,"o":273.725,"t":"2026-09-29T16:00:00Z","v":720,"vw":273.852718},{"c":273.98,"h":274.67,"l":273.9701,"n":54,"o":273.9701,"t":"2026-09-29T16:15:00Z","v":780,"vw":274.290156},{"c":274.105,"h":274.135,"l":273.89,"n":57,"o":274.135,"t":"2026-09-29T16:30:00Z","v":1434,"vw":273.986829},{"c":274.19,"h":274.54,"l":273.53,"n":109,"o":274.105,"t":"2026-09-29T16:45:00Z","v":1788,"vw":274.201455},{"c":274.165,"h":274.165,"l":274.165,"n":5,"o":274.165,"t":"2026-09-29T17:00:00Z","v":166,"vw":274.165},{"c":275.09,"h":275.425,"l":274.645,"n":93,"o":274.76,"t":"2026-09-29T17:15:00Z","v":1253,"vw":275.026261},{"c":275.255,"h":276.2,"l":274.96,"n":109,"o":275.73,"t":"2026-09-29T17:45:00Z","v":1275,"vw":275.48056},{"c":274.91,"h":276.435,"l":274.91,"n":67,"o":275.795,"t":"2026-09-29T18:00:00Z","v":991,"vw":275.38353},{"c":275.16,"h":275.63,"l":274.5525,"n":79,"o":274.9,"t":"2026-09-29T18:15:00Z","v":2406,"vw":274.706829},{"c":276.11,"h":276.66,"l":275.57,"n":133,"o":275.64,"t":"2026-09-29T18:30:00Z","v":2005,"vw":275.756778},{"c":276.57,"h":276.57,"l":275.67,"n":184,"o":275.67,"t":"2026-09-29T18:45:00Z","v":3415,"vw":276.067003},{"c":276.28,"h":276.28,"l":276.15,"n":27,"o":276.225,"t":"2026-09-29T19:00:00Z","v":367,"vw":276.215},{"c":276.15,"h":276.665,"l":276.115,"n":143,"o":276.33,"t":"2026-09-29T19:15:00Z","v":1931,"vw":276.410356},{"c":276.76,"h":276.82,"l":276.13,"n":348,"o":276.39,"t":"2026-09-29T19:30:00Z","v":7497,"vw":276.628233},{"c":273.36,"h":276.41,"l":273.18,"n":1533,"o":276.41,"t":"2026-09-29T19:45:00Z","v":34435,"vw":274.68211},{"c":273.35,"h":273.35,"l":273.35,"n":38,"o":273.35,"t":"2026-09-29T20:00:00Z","v":22095,"vw":273.35},{"c":270.8925,"h":274.65,"l":270.8925,"n":95,"o":274.65,"t":"2026-09-30T13:30:00Z","v":2849,"vw":272.522728},{"c":274.97,"h":275.69,"l":271.85,"n":1206,"o":272,"t":"2026-09-30T13:45:00Z","v":13815,"vw":272.763745},{"c":273.94,"h":275.55,"l":273.94,"n":94,"o":275.02,"t":"2026-09-30T14:00:00Z","v":1318,"vw":274.638573},{"c":272.56,"h":275.26,"l":272.56,"n":138,"o":275.26,"t":"2026-09-30T14:15:00Z","v":1694,"vw":273.957714},{"c":272.765,"h":273.51,"l":272.185,"n":125,"o":272.185,"t":"2026-09-30T14:30:00Z","v":3002,"vw":272.999845},{"c":273.19,"h":273.33,"l":272.47,"n":116,"o":273.33,"t":"2026-09-30T14:45:00Z","v":1837,"vw":272.976147},{"c":273.05,"h":273.93,"l":272.93,"n":174,"o":273.93,"t":"2026-09-30T15:00:00Z","v":1703,"vw":273.254686},{"c":272.095,"h":273.61,"l":272.095,"n":95,"o":273.39,"t":"2026-09-30T15:15:00Z","v":1317,"vw":272.983817},{"c":271.845,"h":272.095,"l":271.62,"n":83,"o":272.095,"t":"2026-09-30T15:30:00Z","v":782,"vw":271.860137},{"c":271.38,"h":272.0025,"l":271.38,"n":59,"o":272.0025,"t":"2026-09-30T15:45:00Z","v":483,"vw":271.684314},{"c":271.72,"h":272.06,"l":271.65,"n":117,"o":271.9,"t":"2026-09-30T16:00:00Z","v":1275,"vw":271.881713},{"c":271.66,"h":271.66,"l":271.66,"n":18,"o":271.66,"t":"2026-09-30T16:15:00Z","v":153,"vw":271.66},{"c":271.775,"h":271.7799,"l":271.45,"n":69,"o":271.73,"t":"2026-09-30T16:30:00Z","v":984,"vw":271.583557},{"c":271.575,"h":271.575,"l":271.575,"n":16,"o":271.575,"t":"2026-09-30T16:45:00Z","v":162,"vw":271.575},{"c":272.02,"h":272.04,"l":271.65,"n":108,"o":271.66,"t":"2026-09-30T17:00:00Z","v":1493,"vw":271.845701},{"c":271.5,"h":272.27,"l":271.5,"n":41,"o":272.27,"t":"2026-09-30T17:15:00Z","v":424,"vw":271.756844},{"c":273.16,"h":273.16,"l":271.905,"n":64,"o":271.91,"t":"2026-09-30T17:30:00Z","v":737,"vw":272.242143},{"c":273.43,"h":273.72,"l":272.71,"n":392,"o":273.06,"t":"2026-09-30T17:45:00Z","v":2586,"vw":273.023565},{"c":273.21,"h":273.37,"l":273.21,"n":100,"o":273.31,"t":"2026-09-30T18:00:00Z","v":1224,"vw":273.270718},{"c":273.22,"h":273.51,"l":273.18,"n":112,"o":273.45,"t":"2026-09-30T18:15:00Z","v":1121,"vw":273.273876},{"c":273.69,"h":273.69,"l":273.27,"n":80,"o":273.27,"t":"2026-09-30T18:30:00Z","v":828,"vw":273.471417},{"c":273.77,"h":273.77,"l":273.28,"n":85,"o":273.68,"t":"2026-09-30T18:45:00Z","v":636,"vw":273.62},{"c":273.61,"h":273.84,"l":273.21,"n":150,"o":273.58,"t":"2026-09-30T19:00:00Z","v":1569,"vw":273.404012},{"c":273.3,"h":273.62,"l":272.98,"n":149,"o":272.98,"t":"2026-09-30T19:15:00Z","v":1351,"vw":273.266508},{"c":274.04,"h":274.18,"l":272.71,"n":324,"o":273.41,"t":"2026-09-30T19:30:00Z","v":5116,"vw":273.610699},{"c":273.09,"h":274.09,"l":272.72,"n":1000,"o":273.81,"t":"2026-09-30T19:45:00Z","v":17051,"vw":273.438327},{"c":273.06,"h":273.06,"l":272.76,"n":43,"o":272.76,"t":"2026-09-30T20:00:00Z","v":49676,"vw":273.059414},{"c":269.29,"h":272.99,"l":267.39,"n":193,"o":271.39,"t":"2026-10-01T13:30:00Z","v":3665,"vw":270.903326},{"c":272.66,"h":272.92,"l":270.19,"n":99,"o":270.19,"t":"2026-10-01T13:45:00Z","v":1192,"vw":271.163018},{"c":271.305,"h":272.105,"l":269.25,"n":118,"o":271.765,"t":"2026-10-01T14:00:00Z","v":2435,"vw":270.670461},{"c":271.165,"h":271.165,"l":269.86,"n":7,"o":271.165,"t":"2026-10-01T14:15:00Z","v":356,"vw":270.913612},{"c":273.22,"h":274.32,"l":272.18,"n":97,"o":272.34,"t":"2026-10-01T14:30:00Z","v":1930,"vw":273.477278},{"c":274.37,"h":274.37,"l":272.15,"n":89,"o":272.16,"t":"2026-10-01T14:45:00Z","v":1500,"vw":273.067831},{"c":273.11,"h":275.8098,"l":273.11,"n":112,"o":275.8098,"t":"2026-10-01T15:00:00Z","v":1583,"vw":274.04245},{"c":274.21,"h":274.73,"l":273,"n":65,"o":273,"t":"2026-10-01T15:15:00Z","v":555,"vw":273.951352},{"c":274.965,"h":274.965,"l":273.005,"n":106,"o":273.84,"t":"2026-10-01T15:30:00Z","v":1265,"vw":273.892059},{"c":275.92,"h":276.77,"l":274.72,"n":54,"o":274.97,"t":"2026-10-01T15:45:00Z","v":849,"vw":275.615253},{"c":277.97,"h":278.65,"l":276.55,"n":150,"o":276.92,"t":"2026-10-01T16:00:00Z","v":1966,"vw":277.708342},{"c":278.42,"h":279.26,"l":277.56,"n":116,"o":278.655,"t":"2026-10-01T16:15:00Z","v":3385,"vw":278.377942},{"c":278.98,"h":278.98,"l":277.95,"n":100,"o":277.95,"t":"2026-10-01T16:30:00Z","v":1781,"vw":278.613256},{"c":278.41,"h":279.48,"l":278.41,"n":127,"o":278.97,"t":"2026-10-01T16:45:00Z","v":2272,"vw":279.109864},{"c":278.78,"h":278.91,"l":278.7,"n":34,"o":278.7,"t":"2026-10-01T17:00:00Z","v":526,"vw":278.78375},{"c":280.05,"h":280.5,"l":278.015,"n":150,"o":278.57,"t":"2026-10-01T17:15:00Z","v":1877,"vw":279.405418},{"c":280.73,"h":281.485,"l":280.45,"n":168,"o":281.19,"t":"2026-10-01T17:30:00Z","v":2624,"vw":280.989681},{"c":278.97,"h":280.46,"l":278.97,"n":100,"o":280.38,"t":"2026-10-01T17:45:00Z","v":1412,"vw":279.991407},{"c":283.11,"h":283.11,"l":278.395,"n":248,"o":279.395,"t":"2026-10-01T18:00:00Z","v":5223,"vw":280.480262},{"c":282.59,"h":283.79,"l":281.995,"n":216,"o":283.015,"t":"2026-10-01T18:15:00Z","v":3670,"vw":282.790282},{"c":283.89,"h":285.12,"l":282.59,"n":323,"o":282.59,"t":"2026-10-01T18:30:00Z","v":6871,"vw":284.168804},{"c":282.47,"h":283.55,"l":282.38,"n":273,"o":283.55,"t":"2026-10-01T18:45:00Z","v":5555,"vw":283.107635},{"c":282.5775,"h":282.94,"l":282.34,"n":183,"o":282.59,"t":"2026-10-01T19:00:00Z","v":2651,"vw":282.645352},{"c":284.45,"h":285.18,"l":282.33,"n":448,"o":282.355,"t":"2026-10-01T19:15:00Z","v":9979,"vw":283.111407},{"c":284.59,"h":285.84,"l":284.5,"n":521,"o":285.28,"t":"2026-10-01T19:30:00Z","v":10375,"vw":285.253141},{"c":285.34,"h":286.55,"l":284.26,"n":1317,"o":284.97,"t":"2026-10-01T19:45:00Z","v":32426,"vw":285.616629},{"c":285.12,"h":285.12,"l":285.12,"n":26,"o":285.12,"t":"2026-10-01T20:00:00Z","v":22465,"vw":285.12},{"c":286,"h":286,"l":286,"n":23,"o":286,"t":"2026-10-02T09:15:00Z","v":773,"vw":286},{"c":287,"h":287,"l":287,"n":4,"o":287,"t":"2026-10-02T11:00:00Z","v":43,"vw":287},{"c":288.5,"h":288.5,"l":288.5,"n":3,"o":288.5,"t":"2026-10-02T13:00:00Z","v":42,"vw":288.5},{"c":289.21,"h":294.21,"l":285.77,"n":403,"o":289.65,"t":"2026-10-02T13:30:00Z","v":20815,"vw":289.118338},{"c":289.925,"h":291.06,"l":287.21,"n":2392,"o":290.135,"t":"2026-10-02T13:45:00Z","v":24753,"vw":289.488405},{"c":290.99,"h":292.15,"l":287.56,"n":114,"o":290.47,"t":"2026-10-02T14:00:00Z","v":5434,"vw":288.639797},{"c":292.28,"h":292.28,"l":290.125,"n":310,"o":291.09,"t":"2026-10-02T14:15:00Z","v":9812,"vw":291.206792},{"c":292.095,"h":292.7,"l":291.38,"n":198,"o":292.47,"t":"2026-10-02T14:30:00Z","v":2871,"vw":291.994815},{"c":293.925,"h":294.4,"l":292.46,"n":145,"o":292.46,"t":"2026-10-02T14:45:00Z","v":2382,"vw":293.546109},{"c":292.965,"h":294.84,"l":292.48,"n":286,"o":294.39,"t":"2026-10-02T15:00:00Z","v":5580,"vw":293.585994},{"c":294.74,"h":294.74,"l":292.76,"n":175,"o":293.35,"t":"2026-10-02T15:15:00Z","v":3023,"vw":293.631358},{"c":296.13,"h":296.13,"l":294.54,"n":128,"o":294.54,"t":"2026-10-02T15:30:00Z","v":1689,"vw":295.357505},{"c":295.07,"h":296.23,"l":294.61,"n":161,"o":295.81,"t":"2026-10-02T15:45:00Z","v":2861,"vw":295.47165},{"c":296.45,"h":296.45,"l":295.025,"n":92,"o":295.055,"t":"2026-10-02T16:00:00Z","v":1530,"vw":295.471524},{"c":293.48,"h":296.19,"l":293.48,"n":182,"o":296.19,"t":"2026-10-02T16:15:00Z","v":4619,"vw":294.902276},{"c":293.74,"h":293.79,"l":293.26,"n":144,"o":293.78,"t":"2026-10-02T16:30:00Z","v":2420,"vw":293.620683},{"c":294.59,"h":294.71,"l":293.815,"n":76,"o":293.815,"t":"2026-10-02T16:45:00Z","v":1202,"vw":294.260416},{"c":294.46,"h":295.17,"l":294.46,"n":161,"o":294.68,"t":"2026-10-02T17:00:00Z","v":3106,"vw":294.738955},{"c":294.102,"h":294.97,"l":293.66,"n":427,"o":294.75,"t":"2026-10-02T17:15:00Z","v":12732,"vw":294.361086},{"c":294.71,"h":295.615,"l":294.38,"n":209,"o":294.38,"t":"2026-10-02T17:30:00Z","v":3730,"vw":295.006216},{"c":293.9,"h":295.32,"l":293.9,"n":116,"o":295.32,"t":"2026-10-02T17:45:00Z","v":2083,"vw":294.580682},{"c":292.65,"h":294,"l":292.59,"n":571,"o":294,"t":"2026-10-02T18:00:00Z","v":5653,"vw":293.083135},{"c":293.72,"h":293.965,"l":292.64,"n":187,"o":293.15,"t":"2026-10-02T18:15:00Z","v":5912,"vw":293.098333},{"c":293.405,"h":293.69,"l":292.99,"n":365,"o":293.69,"t":"2026-10-02T18:30:00Z","v":3944,"vw":293.389158},{"c":294.05,"h":294.3179,"l":292.935,"n":371,"o":293.22,"t":"2026-10-02T18:45:00Z","v":6451,"vw":293.465375},{"c":293.01,"h":294.745,"l":292.76,"n":748,"o":294.1,"t":"2026-10-02T19:00:00Z","v":15985,"vw":293.765232},{"c":292.285,"h":293.24,"l":292.06,"n":262,"o":292.995,"t":"2026-10-02T19:15:00Z","v":3839,"vw":292.587965},{"c":289.99,"h":292.275,"l":289.48,"n":677,"o":292.275,"t":"2026-10-02T19:30:00Z","v":12112,"vw":290.913942},{"c":288.79,"h":290.99,"l":286.84,"n":1046,"o":289.7,"t":"2026-10-02T19:45:00Z","v":25349,"vw":288.684433},{"c":288.59,"h":288.59,"l":288.59,"n":27,"o":288.59,"t":"2026-10-02T20:00:00Z","v":25813,"vw":288.59},{"c":282.82,"h":282.82,"l":282.82,"n":12,"o":282.82,"t":"2026-10-02T23:00:00Z","v":169,"vw":282.82},{"c":288.59,"h":288.59,"l":288.59,"n":1,"o":288.59,"t":"2026-10-05T09:15:00Z","v":300,"vw":288.59},{"c":288.59,"h":288.59,"l":288.57,"n":2,"o":288.57,"t":"2026-10-05T09:30:00Z","v":300,"vw":288.578},{"c":285.5,"h":289.04,"l":284.93,"n":1389,"o":289.04,"t":"2026-10-05T13:30:00Z","v":12691,"vw":286.675839},{"c":287.45,"h":287.6,"l":283.49,"n":130,"o":285.16,"t":"2026-10-05T13:45:00Z","v":3391,"vw":285.17568},{"c":288.78,"h":288.78,"l":287.17,"n":39,"o":287.3,"t":"2026-10-05T14:00:00Z","v":1015,"vw":287.447281},{"c":290.64,"h":290.64,"l":288.34,"n":341,"o":288.34,"t":"2026-10-05T14:15:00Z","v":4611,"vw":290.169435},{"c":289.98,"h":290.195,"l":289.455,"n":90,"o":290.195,"t":"2026-10-05T14:30:00Z","v":1209,"vw":289.827288},{"c":290.945,"h":291.205,"l":290.29,"n":177,"o":290.68,"t":"2026-10-05T15:00:00Z","v":2896,"vw":290.715328},{"c":291.04,"h":291.1,"l":290.75,"n":43,"o":290.75,"t":"2026-10-05T15:15:00Z","v":731,"vw":290.99167},{"c":291.93,"h":291.93,"l":290.39,"n":24,"o":290.69,"t":"2026-10-05T15:30:00Z","v":409,"vw":290.964619},{"c":291.98,"h":292.49,"l":291.98,"n":25,"o":292.49,"t":"2026-10-05T15:45:00Z","v":317,"vw":292.235},{"c":291.96,"h":292.56,"l":291.96,"n":37,"o":292.56,"t":"2026-10-05T16:00:00Z","v":443,"vw":292.135182},{"c":290.625,"h":292.31,"l":290.625,"n":99,"o":292.31,"t":"2026-10-05T16:15:00Z","v":3051,"vw":291.757599},{"c":291.3,"h":291.585,"l":290.255,"n":825,"o":290.69,"t":"2026-10-05T16:30:00Z","v":6938,"vw":291.211492},{"c":290.6,"h":291.3,"l":290.31,"n":1196,"o":291.15,"t":"2026-10-05T16:45:00Z","v":7847,"vw":290.836521},{"c":289.91,"h":290.17,"l":289.91,"n":34,"o":290.17,"t":"2026-10-05T17:00:00Z","v":563,"vw":289.935806},{"c":289.85,"h":290.23,"l":289.4,"n":40,"o":290.09,"t":"2026-10-05T17:15:00Z","v":443,"vw":289.989333},{"c":290.755,"h":290.755,"l":289.24,"n":44,"o":289.84,"t":"2026-10-05T17:30:00Z","v":742,"vw":290.107423},{"c":291,"h":291,"l":290.5,"n":48,"o":290.76,"t":"2026-10-05T17:45:00Z","v":652,"vw":290.770691},{"c":291.377,"h":291.69,"l":290.99,"n":32,"o":290.99,"t":"2026-10-05T18:00:00Z","v":566,"vw":291.42966},{"c":291.33,"h":291.39,"l":290.795,"n":52,"o":290.795,"t":"2026-10-05T18:15:00Z","v":589,"vw":291.226429},{"c":291.53,"h":291.53,"l":291.53,"n":21,"o":291.53,"t":"2026-10-05T18:30:00Z","v":138,"vw":291.53},{"c":290.04,"h":291.11,"l":289.79,"n":138,"o":291.11,"t":"2026-10-05T18:45:00Z","v":2532,"vw":290.197079},{"c":290.39,"h":290.39,"l":289.82,"n":63,"o":289.82,"t":"2026-10-05T19:00:00Z","v":956,"vw":290.165931},{"c":289.67,"h":290.96,"l":289.67,"n":64,"o":290.96,"t":"2026-10-05T19:15:00Z","v":1259,"vw":290.135392},{"c":291.32,"h":291.63,"l":290,"n":271,"o":290,"t":"2026-10-05T19:30:00Z","v":6561,"vw":290.268041},{"c":289.13,"h":291.6,"l":288.77,"n":1008,"o":291.6,"t":"2026-10-05T19:45:00Z","v":23247,"vw":289.510389},{"c":289.24,"h":289.24,"l":289.24,"n":33,"o":289.24,"t":"2026-10-05T20:00:00Z","v":31297,"vw":289.24},{"c":289.42,"h":289.42,"l":289.37,"n":26,"o":289.37,"t":"2026-10-06T13:15:00Z","v":5996,"vw":289.395},{"c":292.015,"h":293.685,"l":291.395,"n":79,"o":292.58,"t":"2026-10-06T13:30:00Z","v":2344,"vw":292.710711},{"c":290.19,"h":292.48,"l":290.19,"n":84,"o":291.7,"t":"2026-10-06T13:45:00Z","v":1859,"vw":291.671595},{"c":290.65,"h":292.4699,"l":289.8,"n":289,"o":290.05,"t":"2026-10-06T14:00:00Z","v":8241,"vw":290.582862},{"c":289.0975,"h":290.4,"l":288.965,"n":60,"o":290.4,"t":"2026-10-06T14:15:00Z","v":750,"vw":289.694904},{"c":289.16,"h":289.16,"l":288.655,"n":28,"o":288.655,"t":"2026-10-06T14:30:00Z","v":216,"vw":288.837857},{"c":287.68,"h":288.98,"l":287.68,"n":110,"o":288.98,"t":"2026-10-06T14:45:00Z","v":1033,"vw":288.508157},{"c":288.9684,"h":288.9684,"l":285.8,"n":83,"o":285.8,"t":"2026-10-06T15:00:00Z","v":858,"vw":288.008253},{"c":289.13,"h":289.135,"l":288.52,"n":43,"o":288.52,"t":"2026-10-06T15:15:00Z","v":945,"vw":288.78129},{"c":288.8225,"h":288.8225,"l":288.8225,"n":6,"o":288.8225,"t":"2026-10-06T15:30:00Z","v":88,"vw":288.8225},{"c":289.01,"h":289.78,"l":288.835,"n":30,"o":288.93,"t":"2026-10-06T15:45:00Z","v":481,"vw":289.366033},{"c":289.44,"h":289.44,"l":288.78,"n":83,"o":288.85,"t":"2026-10-06T16:00:00Z","v":1075,"vw":289.168437},{"c":289.65,"h":289.975,"l":289.65,"n":30,"o":289.79,"t":"2026-10-06T16:15:00Z","v":577,"vw":289.761292},{"c":289.46,"h":289.925,"l":288.48,"n":80,"o":289.925,"t":"2026-10-06T16:30:00Z","v":1696,"vw":289.005388},{"c":291.36,"h":291.6,"l":289.55,"n":187,"o":289.55,"t":"2026-10-06T16:45:00Z","v":2641,"vw":290.879165},{"c":292.475,"h":292.475,"l":290.675,"n":71,"o":290.675,"t":"2026-10-06T17:00:00Z","v":972,"vw":291.831111},{"c":292.515,"h":292.665,"l":291.72,"n":126,"o":292.37,"t":"2026-10-06T17:15:00Z","v":1978,"vw":292.243997},{"c":292.07,"h":292.495,"l":291.821,"n":104,"o":292.495,"t":"2026-10-06T17:30:00Z","v":1636,"vw":292.073832},{"c":291.915,"h":292.42,"l":291.695,"n":33,"o":292.42,"t":"2026-10-06T17:45:00Z","v":377,"vw":291.907162},{"c":292.05,"h":292.09,"l":291.395,"n":203,"o":291.82,"t":"2026-10-06T18:00:00Z","v":2117,"vw":291.828306},{"c":292.02,"h":292.65,"l":291.96,"n":55,"o":292.42,"t":"2026-10-06T18:15:00Z","v":929,"vw":292.35748},{"c":292.305,"h":292.31,"l":291.71,"n":162,"o":291.74,"t":"2026-10-06T18:30:00Z","v":1921,"vw":292.066651},{"c":294.23,"h":294.23,"l":291.94,"n":193,"o":292.575,"t":"2026-10-06T18:45:00Z","v":6513,"vw":292.683033},{"c":294.85,"h":294.915,"l":293.77,"n":340,"o":294.155,"t":"2026-10-06T19:00:00Z","v":14370,"vw":294.217618},{"c":295.28,"h":295.51,"l":294.52,"n":624,"o":294.6,"t":"2026-10-06T19:15:00Z","v":10859,"vw":294.760906},{"c":295.625,"h":295.88,"l":294.42,"n":757,"o":294.835,"t":"2026-10-06T19:30:00Z","v":11214,"vw":295.214266},{"c":297.01,"h":297.525,"l":295.635,"n":1345,"o":295.635,"t":"2026-10-06T19:45:00Z","v":21966,"vw":296.859844},{"c":297.12,"h":297.12,"l":296.72,"n":31,"o":296.72,"t":"2026-10-06T20:00:00Z","v":21012,"vw":297.117976},{"c":297.12,"h":297.12,"l":297.12,"n":13,"o":297.12,"t":"2026-10-07T08:15:00Z","v":607,"vw":297.12},{"c":294.5,"h":295.79,"l":294.5,"n":3,"o":295.79,"t":"2026-10-07T11:15:00Z","v":81,"vw":295.145},{"c":292.65,"h":297.8,"l":288.44,"n":1492,"o":288.44,"t":"2026-10-07T13:30:00Z","v":44725,"vw":292.958068},{"c":288.4675,"h":292.45,"l":288.32,"n":658,"o":292.45,"t":"2026-10-07T13:45:00Z","v":10703,"vw":289.453095},{"c":285.325,"h":288.295,"l":284.75,"n":876,"o":288.29,"t":"2026-10-07T14:00:00Z","v":9586,"vw":285.993204},{"c":285.775,"h":286.79,"l":284,"n":1089,"o":285.96,"t":"2026-10-07T14:15:00Z","v":14767,"vw":285.754647},{"c":285.7525,"h":286.485,"l":284.9,"n":218,"o":285.63,"t":"2026-10-07T14:30:00Z","v":3235,"vw":285.710448},{"c":284.825,"h":285.735,"l":284.8175,"n":139,"o":285.6,"t":"2026-10-07T14:45:00Z","v":2389,"vw":285.152307},{"c":285.29,"h":285.29,"l":284.68,"n":102,"o":284.825,"t":"2026-10-07T15:00:00Z","v":1057,"vw":284.982844},{"c":286.48,"h":286.48,"l":284.755,"n":142,"o":284.755,"t":"2026-10-07T15:15:00Z","v":3657,"vw":285.730415},{"c":286.03,"h":286.99,"l":284.825,"n":155,"o":286.6013,"t":"2026-10-07T15:30:00Z","v":2783,"vw":286.119604},{"c":285.235,"h":285.75,"l":284.8,"n":137,"o":285.46,"t":"2026-10-07T15:45:00Z","v":4200,"vw":285.41214},{"c":286.48,"h":286.73,"l":285.52,"n":86,"o":285.52,"t":"2026-10-07T16:00:00Z","v":928,"vw":286.089198},{"c":286.38,"h":287.08,"l":286.38,"n":117,"o":286.525,"t":"2026-10-07T16:15:00Z","v":1807,"vw":286.814405},{"c":285.14,"h":286.08,"l":285.14,"n":109,"o":286.08,"t":"2026-10-07T16:30:00Z","v":1786,"vw":285.638865},{"c":285.31,"h":286.04,"l":285.18,"n":78,"o":285.18,"t":"2026-10-07T16:45:00Z","v":1191,"vw":285.549102},{"c":285.81,"h":286.18,"l":285.195,"n":105,"o":285.33,"t":"2026-10-07T17:00:00Z","v":2466,"vw":285.698844},{"c":286.9,"h":286.91,"l":286.045,"n":123,"o":286.15,"t":"2026-10-07T17:15:00Z","v":1679,"vw":286.529534},{"c":286.295,"h":286.92,"l":286.295,"n":40,"o":286.92,"t":"2026-10-07T17:30:00Z","v":411,"vw":286.45004},{"c":286.34,"h":287.28,"l":286.34,"n":80,"o":286.81,"t":"2026-10-07T17:45:00Z","v":1400,"vw":286.868159},{"c":285.76,"h":286.76,"l":285.02,"n":99,"o":286.76,"t":"2026-10-07T18:00:00Z","v":1262,"vw":286.194327},{"c":285.13,"h":285.13,"l":284.69,"n":42,"o":285.04,"t":"2026-10-07T18:15:00Z","v":579,"vw":284.934522},{"c":283.99,"h":285.07,"l":283.99,"n":50,"o":285.07,"t":"2026-10-07T18:30:00Z","v":621,"vw":284.575437},{"c":285.5,"h":285.5,"l":283.99,"n":240,"o":283.99,"t":"2026-10-07T18:45:00Z","v":3038,"vw":284.48366},{"c":284.21,"h":285.42,"l":284.21,"n":80,"o":285.42,"t":"2026-10-07T19:00:00Z","v":1107,"vw":285.002643},{"c":286.19,"h":286.19,"l":284.76,"n":130,"o":284.76,"t":"2026-10-07T19:15:00Z","v":1655,"vw":285.518571},{"c":285.61,"h":286.46,"l":284.49,"n":354,"o":286.2,"t":"2026-10-07T19:30:00Z","v":4029,"vw":285.547372},{"c":288.23,"h":288.4,"l":285.51,"n":923,"o":285.51,"t":"2026-10-07T19:45:00Z","v":19939,"vw":287.311054},{"c":288.25,"h":288.25,"l":287.89,"n":53,"o":287.95,"t":"2026-10-07T20:00:00Z","v":48066,"vw":288.248954},{"c":287.2,"h":287.2,"l":287.2,"n":2,"o":287.2,"t":"2026-10-08T09:45:00Z","v":317,"vw":287.2},{"c":286,"h":287.01,"l":286,"n":15,"o":287.01,"t":"2026-10-08T11:30:00Z","v":250,"vw":286.509244},{"c":284.5,"h":284.5,"l":283.55,"n":4,"o":283.55,"t":"2026-10-08T12:15:00Z","v":201,"vw":283.983696},{"c":286.3,"h":286.3,"l":286.3,"n":5,"o":286.3,"t":"2026-10-08T13:15:00Z","v":164,"vw":286.3},{"c":289.44,"h":290.705,"l":284.42,"n":808,"o":285.39,"t":"2026-10-08T13:30:00Z","v":37958,"vw":287.79339},{"c":289.64,"h":289.94,"l":287.91,"n":214,"o":289.68,"t":"2026-10-08T13:45:00Z","v":4420,"vw":289.435414},{"c":287.9,"h":289.44,"l":287.4,"n":356,"o":289.44,"t":"2026-10-08T14:00:00Z","v":4993,"vw":288.253706},{"c":287.59,"h":288.19,"l":287.5,"n":37,"o":287.5,"t":"2026-10-08T14:15:00Z","v":1356,"vw":287.899616},{"c":287.03,"h":287.96,"l":287.03,"n":204,"o":287.1,"t":"2026-10-08T14:30:00Z","v":3395,"vw":287.323365},{"c":287.6,"h":287.8,"l":287.57,"n":107,"o":287.8,"t":"2026-10-08T14:45:00Z","v":1962,"vw":287.614807},{"c":285.15,"h":287.585,"l":285.15,"n":249,"o":287.585,"t":"2026-10-08T15:00:00Z","v":3508,"vw":286.816743},{"c":284.31,"h":286,"l":284.065,"n":257,"o":285.77,"t":"2026-10-08T15:15:00Z","v":4626,"vw":284.835602},{"c":286.54,"h":286.54,"l":285.48,"n":55,"o":285.48,"t":"2026-10-08T15:30:00Z","v":473,"vw":285.748},{"c":287.855,"h":288.005,"l":287.06,"n":203,"o":287.09,"t":"2026-10-08T15:45:00Z","v":4339,"vw":287.575679},{"c":288.15,"h":288.68,"l":287.935,"n":28,"o":287.935,"t":"2026-10-08T16:00:00Z","v":478,"vw":288.412312},{"c":289.845,"h":291.58,"l":288.73,"n":178,"o":288.97,"t":"2026-10-08T16:15:00Z","v":3289,"vw":289.874753},{"c":287.92,"h":289.41,"l":287.92,"n":150,"o":289.41,"t":"2026-10-08T16:30:00Z","v":1640,"vw":288.740934},{"c":285.79,"h":288.2,"l":285.38,"n":212,"o":288.03,"t":"2026-10-08T16:45:00Z","v":3228,"vw":286.713604},{"c":285.72,"h":285.72,"l":283.79,"n":278,"o":285.575,"t":"2026-10-08T17:00:00Z","v":2453,"vw":284.600573},{"c":285.9406,"h":286.435,"l":285.42,"n":142,"o":286.18,"t":"2026-10-08T17:15:00Z","v":2074,"vw":285.796431},{"c":285.79,"h":285.79,"l":284.605,"n":163,"o":285.1,"t":"2026-10-08T17:30:00Z","v":1991,"vw":285.10855},{"c":284.735,"h":285.99,"l":284.735,"n":172,"o":285.935,"t":"2026-10-08T17:45:00Z","v":1649,"vw":285.46642},{"c":282.84,"h":285.125,"l":282.645,"n":268,"o":285.125,"t":"2026-10-08T18:00:00Z","v":7205,"vw":283.230539},{"c":283.71,"h":283.99,"l":283.33,"n":130,"o":283.33,"t":"2026-10-08T18:15:00Z","v":2751,"vw":283.782686},{"c":281.54,"h":283.43,"l":281.54,"n":161,"o":283.43,"t":"2026-10-08T18:30:00Z","v":2343,"vw":282.532142},{"c":280.92,"h":281.87,"l":280.92,"n":202,"o":281.64,"t":"2026-10-08T18:45:00Z","v":2548,"vw":281.407667},{"c":281.955,"h":282.025,"l":280.67,"n":335,"o":280.6725,"t":"2026-10-08T19:00:00Z","v":3110,"vw":281.305202},{"c":281.8,"h":282.895,"l":281.5801,"n":192,"o":281.5801,"t":"2026-10-08T19:15:00Z","v":2129,"vw":282.342043},{"c":281.315,"h":281.72,"l":281.07,"n":166,"o":281.17,"t":"2026-10-08T19:30:00Z","v":1973,"vw":281.331147},{"c":281.26,"h":282.46,"l":280.72,"n":1394,"o":281.38,"t":"2026-10-08T19:45:00Z","v":23603,"vw":281.668773},{"c":281.06,"h":281.8,"l":281.06,"n":22,"o":281.69,"t":"2026-10-08T20:00:00Z","v":19242,"vw":281.073686},{"c":282.5,"h":282.5,"l":281.06,"n":18,"o":281.06,"t":"2026-10-09T10:30:00Z","v":742,"vw":281.238686},{"c":282.5,"h":282.5,"l":281.07,"n":19,"o":281.07,"t":"2026-10-09T11:00:00Z","v":265,"vw":281.785},{"c":282.49,"h":282.49,"l":282.49,"n":7,"o":282.49,"t":"2026-10-09T12:30:00Z","v":401,"vw":282.49},{"c":280,"h":282.65,"l":279.88,"n":84,"o":282.13,"t":"2026-10-09T13:30:00Z","v":3903,"vw":281.444792},{"c":282.235,"h":282.9275,"l":278.99,"n":84,"o":280.3925,"t":"2026-10-09T13:45:00Z","v":1385,"vw":281.658849},{"c":282.1,"h":283.7,"l":282.1,"n":554,"o":283.7,"t":"2026-10-09T14:00:00Z","v":6151,"vw":282.668845},{"c":282.7,"h":282.7,"l":281.9,"n":140,"o":281.9,"t":"2026-10-09T14:15:00Z","v":570,"vw":282.102899},{"c":281.92,"h":282.43,"l":281.72,"n":110,"o":281.99,"t":"2026-10-09T14:30:00Z","v":1323,"vw":282.068318},{"c":282.73,"h":282.73,"l":282.42,"n":15,"o":282.42,"t":"2026-10-09T14:45:00Z","v":372,"vw":282.644118},{"c":283.79,"h":283.88,"l":283.03,"n":21,"o":283.03,"t":"2026-10-09T15:00:00Z","v":361,"vw":283.488333},{"c":282.71,"h":282.95,"l":282.71,"n":21,"o":282.95,"t":"2026-10-09T15:15:00Z","v":264,"vw":282.87},{"c":282.92,"h":283.465,"l":282.92,"n":19,"o":283.465,"t":"2026-10-09T15:30:00Z","v":250,"vw":283.2688},{"c":283.17,"h":283.24,"l":282.88,"n":65,"o":283.24,"t":"2026-10-09T15:45:00Z","v":706,"vw":283.138904},{"c":282.88,"h":282.88,"l":282.88,"n":4,"o":282.88,"t":"2026-10-09T16:00:00Z","v":53,"vw":282.88},{"c":282.93,"h":282.93,"l":282.88,"n":28,"o":282.915,"t":"2026-10-09T16:15:00Z","v":293,"vw":282.910113},{"c":282.935,"h":282.935,"l":282.66,"n":8,"o":282.66,"t":"2026-10-09T16:30:00Z","v":171,"vw":282.738571},{"c":283.35,"h":283.45,"l":283.26,"n":36,"o":283.45,"t":"2026-10-09T16:45:00Z","v":364,"vw":283.316117},{"c":283.8,"h":283.8,"l":283.49,"n":49,"o":283.49,"t":"2026-10-09T17:00:00Z","v":648,"vw":283.652121},{"c":285.4,"h":285.4,"l":284.17,"n":102,"o":284.17,"t":"2026-10-09T17:15:00Z","v":2405,"vw":284.702339},{"c":284.49,"h":285.595,"l":284.45,"n":60,"o":285.595,"t":"2026-10-09T17:30:00Z","v":928,"vw":285.148873},{"c":285.37,"h":285.64,"l":285.195,"n":98,"o":285.53,"t":"2026-10-09T17:45:00Z","v":606,"vw":285.427924},{"c":285.92,"h":286.29,"l":285.51,"n":68,"o":285.53,"t":"2026-10-09T18:00:00Z","v":1100,"vw":285.599194},{"c":285.56,"h":285.96,"l":284.29,"n":220,"o":285.47,"t":"2026-10-09T18:15:00Z","v":6840,"vw":285.057941},{"c":285.12,"h":285.74,"l":285.1,"n":96,"o":285.135,"t":"2026-10-09T18:30:00Z","v":1008,"vw":285.294273},{"c":285.23,"h":285.56,"l":285.1,"n":73,"o":285.1,"t":"2026-10-09T18:45:00Z","v":929,"vw":285.306155},{"c":286.27,"h":286.27,"l":283.52,"n":241,"o":284.12,"t":"2026-10-09T19:00:00Z","v":5281,"vw":284.492087},{"c":285.65,"h":286.28,"l":284.665,"n":168,"o":286.15,"t":"2026-10-09T19:15:00Z","v":2347,"vw":285.477606},{"c":285.7,"h":286.3,"l":285.285,"n":253,"o":285.94,"t":"2026-10-09T19:30:00Z","v":3099,"vw":285.741582},{"c":285.33,"h":285.8,"l":284.24,"n":708,"o":285.8,"t":"2026-10-09T19:45:00Z","v":19056,"vw":285.12859},{"c":285.01,"h":285.01,"l":285.01,"n":22,"o":285.01,"t":"2026-10-09T20:00:00Z","v":10638,"vw":285.01},{"c":285.5,"h":286.01,"l":285.02,"n":21,"o":285.02,"t":"2026-10-12T11:15:00Z","v":1375,"vw":285.450235},{"c":285.01,"h":285.01,"l":285.01,"n":7,"o":285.01,"t":"2026-10-12T11:30:00Z","v":109,"vw":285.01},{"c":285.01,"h":285.01,"l":284,"n":25,"o":284,"t":"2026-10-12T11:45:00Z","v":454,"vw":284.554827},{"c":285.03,"h":285.03,"l":285.03,"n":2,"o":285.03,"t":"2026-10-12T13:15:00Z","v":299,"vw":285.03},{"c":283.14,"h":287,"l":282,"n":1067,"o":283.72,"t":"2026-10-12T13:30:00Z","v":14895,"vw":283.815182},{"c":284.4,"h":286.24,"l":283.55,"n":420,"o":283.55,"t":"2026-10-12T13:45:00Z","v":4159,"vw":285.038587},{"c":283.69,"h":284.07,"l":281.99,"n":109,"o":283.865,"t":"2026-10-12T14:00:00Z","v":2671,"vw":283.447005},{"c":283.78,"h":283.78,"l":282.8941,"n":22,"o":283.745,"t":"2026-10-12T14:15:00Z","v":283,"vw":283.561386},{"c":284.81,"h":284.81,"l":284.81,"n":13,"o":284.81,"t":"2026-10-12T14:30:00Z","v":75,"vw":284.81},{"c":285.11,"h":285.4,"l":285.06,"n":75,"o":285.4,"t":"2026-10-12T14:45:00Z","v":495,"vw":285.215702},{"c":284.31,"h":284.52,"l":284.31,"n":18,"o":284.52,"t":"2026-10-12T15:15:00Z","v":228,"vw":284.38},{"c":284.8597,"h":284.8597,"l":284.8597,"n":21,"o":284.8597,"t":"2026-10-12T15:30:00Z","v":108,"vw":284.8597},{"c":284.93,"h":284.93,"l":284.4525,"n":20,"o":284.4525,"t":"2026-10-12T16:00:00Z","v":181,"vw":284.611667},{"c":284.21,"h":284.695,"l":284.21,"n":41,"o":284.695,"t":"2026-10-12T16:15:00Z","v":382,"vw":284.343172},{"c":284.03,"h":284.03,"l":284.03,"n":3,"o":284.03,"t":"2026-10-12T16:30:00Z","v":101,"vw":284.03},{"c":284.39,"h":284.39,"l":284.32,"n":27,"o":284.37,"t":"2026-10-12T16:45:00Z","v":541,"vw":284.355174},{"c":283.655,"h":284.14,"l":283.655,"n":80,"o":284.14,"t":"2026-10-12T17:00:00Z","v":1160,"vw":283.945498},{"c":283.54,"h":283.54,"l":283.54,"n":11,"o":283.54,"t":"2026-10-12T17:15:00Z","v":101,"vw":283.54},{"c":283.98,"h":283.98,"l":283.98,"n":6,"o":283.98,"t":"2026-10-12T17:30:00Z","v":92,"vw":283.98},{"c":284.145,"h":284.145,"l":283.46,"n":82,"o":283.62,"t":"2026-10-12T17:45:00Z","v":1691,"vw":283.687655},{"c":283.97,"h":284.225,"l":283.97,"n":48,"o":284.225,"t":"2026-10-12T18:00:00Z","v":635,"vw":284.0665},{"c":284.59,"h":284.59,"l":284.21,"n":11,"o":284.21,"t":"2026-10-12T18:15:00Z","v":188,"vw":284.387333},{"c":283.5,"h":284.27,"l":283.5,"n":61,"o":284.27,"t":"2026-10-12T18:30:00Z","v":1304,"vw":283.945588},{"c":283.34,"h":284.1,"l":283.34,"n":136,"o":283.83,"t":"2026-10-12T18:45:00Z","v":2438,"vw":283.802072},{"c":283.4732,"h":284.59,"l":283.4001,"n":39,"o":284.59,"t":"2026-10-12T19:00:00Z","v":512,"vw":283.974717},{"c":282.765,"h":284.26,"l":282.64,"n":128,"o":284.26,"t":"2026-10-12T19:15:00Z","v":2058,"vw":283.129375},{"c":282.93,"h":282.93,"l":281.905,"n":200,"o":282.14,"t":"2026-10-12T19:30:00Z","v":1375,"vw":282.37538},{"c":281.04,"h":282.86,"l":280.69,"n":952,"o":282.86,"t":"2026-10-12T19:45:00Z","v":15701,"vw":281.556273},{"c":280.96,"h":281.26,"l":280.96,"n":39,"o":281.26,"t":"2026-10-12T20:00:00Z","v":24389,"vw":280.960704},{"c":281.01,"h":281.01,"l":281.01,"n":2,"o":281.01,"t":"2026-10-12T20:15:00Z","v":300,"vw":281.01},{"c":280.96,"h":280.96,"l":280.96,"n":21,"o":280.96,"t":"2026-10-13T08:30:00Z","v":482,"vw":280.96},{"c":281.11,"h":281.11,"l":280.3,"n":22,"o":280.33,"t":"2026-10-13T13:15:00Z","v":1758,"vw":281.025858},{"c":280.3,"h":282.42,"l":279.19,"n":92,"o":279.91,"t":"2026-10-13T13:30:00Z","v":2173,"vw":280.234755},{"c":281.02,"h":281.25,"l":280.1,"n":179,"o":281.2,"t":"2026-10-13T13:45:00Z","v":4419,"vw":280.45959},{"c":281.77,"h":282.45,"l":279.66,"n":109,"o":279.66,"t":"2026-10-13T14:00:00Z","v":1508,"vw":281.083672},{"c":279.85,"h":281.2,"l":279.85,"n":76,"o":281.2,"t":"2026-10-13T14:15:00Z","v":1496,"vw":280.467853},{"c":279.37,"h":280.61,"l":279.37,"n":76,"o":280.61,"t":"2026-10-13T14:30:00Z","v":1395,"vw":279.868011},{"c":279.19,"h":279.63,"l":278.81,"n":82,"o":279.4925,"t":"2026-10-13T14:45:00Z","v":2079,"vw":279.20171},{"c":279.79,"h":279.79,"l":278.74,"n":156,"o":278.8,"t":"2026-10-13T15:00:00Z","v":1758,"vw":278.92031},{"c":277.67,"h":279.84,"l":277.24,"n":186,"o":279.84,"t":"2026-10-13T15:15:00Z","v":3881,"vw":278.262016},{"c":277.2,"h":278.21,"l":276.73,"n":86,"o":278.21,"t":"2026-10-13T15:30:00Z","v":1059,"vw":276.992678},{"c":278.04,"h":278.635,"l":277.58,"n":28,"o":277.58,"t":"2026-10-13T15:45:00Z","v":460,"vw":278.087315},{"c":278.855,"h":278.95,"l":278.39,"n":23,"o":278.95,"t":"2026-10-13T16:00:00Z","v":1142,"vw":278.790293},{"c":280.6775,"h":281.03,"l":279.5,"n":104,"o":279.61,"t":"2026-10-13T16:15:00Z","v":1533,"vw":280.31496},{"c":282.33,"h":282.66,"l":280.675,"n":160,"o":280.675,"t":"2026-10-13T16:30:00Z","v":3751,"vw":281.781553},{"c":281.345,"h":282.86,"l":281.295,"n":91,"o":282.31,"t":"2026-10-13T16:45:00Z","v":1619,"vw":281.718635},{"c":281.49,"h":281.555,"l":280.38,"n":73,"o":280.88,"t":"2026-10-13T17:00:00Z","v":880,"vw":281.122743},{"c":281.84,"h":281.9,"l":281.11,"n":156,"o":281.475,"t":"2026-10-13T17:15:00Z","v":1667,"vw":281.615739},{"c":282.775,"h":282.775,"l":282.23,"n":31,"o":282.23,"t":"2026-10-13T17:30:00Z","v":370,"vw":282.496585},{"c":281.72,"h":282.725,"l":281.49,"n":83,"o":282.43,"t":"2026-10-13T17:45:00Z","v":1194,"vw":281.955384},{"c":283.57,"h":283.57,"l":281.67,"n":198,"o":282.03,"t":"2026-10-13T18:00:00Z","v":3365,"vw":282.158118},{"c":284.33,"h":284.33,"l":283.53,"n":60,"o":283.56,"t":"2026-10-13T18:15:00Z","v":647,"vw":283.783384},{"c":284.26,"h":284.57,"l":284,"n":95,"o":284,"t":"2026-10-13T18:30:00Z","v":1039,"vw":284.306344},{"c":283.75,"h":284.57,"l":283.645,"n":98,"o":284.57,"t":"2026-10-13T18:45:00Z","v":1349,"vw":283.966346},{"c":283.75,"h":283.98,"l":283.38,"n":121,"o":283.81,"t":"2026-10-13T19:00:00Z","v":2798,"vw":283.685392},{"c":282.87,"h":284.385,"l":282.524,"n":221,"o":283.95,"t":"2026-10-13T19:15:00Z","v":3572,"vw":283.477052},{"c":282.26,"h":283.445,"l":282.26,"n":149,"o":282.955,"t":"2026-10-13T19:30:00Z","v":1937,"vw":282.957278},{"c":282.63,"h":283.53,"l":281.97,"n":716,"o":282.505,"t":"2026-10-13T19:45:00Z","v":12541,"vw":282.882411},{"c":282.69,"h":282.91,"l":282.69,"n":19,"o":282.91,"t":"2026-10-13T20:00:00Z","v":17851,"vw":282.695043},{"c":282.68,"h":282.68,"l":282.68,"n":11,"o":282.68,"t":"2026-10-13T20:15:00Z","v":1507,"vw":282.68},{"c":282.2,"h":282.7,"l":282.2,"n":7,"o":282.69,"t":"2026-10-14T08:15:00Z","v":583,"vw":282.626598},{"c":283.3,"h":283.3,"l":283.3,"n":3,"o":283.3,"t":"2026-10-14T09:45:00Z","v":96,"vw":283.3},{"c":282,"h":282,"l":282,"n":3,"o":282,"t":"2026-10-14T12:30:00Z","v":201,"vw":282},{"c":281,"h":281.02,"l":277,"n":14,"o":281.02,"t":"2026-10-14T13:15:00Z","v":704,"vw":279.854199},{"c":276.97,"h":279.3,"l":276.76,"n":114,"o":277.63,"t":"2026-10-14T13:30:00Z","v":2913,"vw":277.66327},{"c":275.84,"h":277.06,"l":275.75,"n":118,"o":276.83,"t":"2026-10-14T13:45:00Z","v":1972,"vw":276.461629},{"c":276.3701,"h":276.99,"l":275.31,"n":159,"o":276.27,"t":"2026-10-14T14:00:00Z","v":2366,"vw":276.174527},{"c":276.68,"h":278.355,"l":276.68,"n":101,"o":277.71,"t":"2026-10-14T14:15:00Z","v":1550,"vw":277.510791},{"c":278.29,"h":278.37,"l":276.69,"n":100,"o":277.61,"t":"2026-10-14T14:30:00Z","v":1273,"vw":277.687437},{"c":276.67,"h":278.14,"l":276.58,"n":69,"o":278.14,"t":"2026-10-14T14:45:00Z","v":1110,"vw":277.377977},{"c":276.02,"h":277.43,"l":276.02,"n":61,"o":277.12,"t":"2026-10-14T15:00:00Z","v":671,"vw":276.802778},{"c":275.635,"h":277.06,"l":275.26,"n":114,"o":277.06,"t":"2026-10-14T15:15:00Z","v":1575,"vw":276.096595},{"c":274.63,"h":275.84,"l":273.0301,"n":135,"o":275.5,"t":"2026-10-14T15:30:00Z","v":2077,"vw":274.897574},{"c":273.64,"h":274.93,"l":273.3,"n":92,"o":274.58,"t":"2026-10-14T15:45:00Z","v":1127,"vw":274.202028},{"c":273.46,"h":274.9299,"l":273.25,"n":106,"o":274.345,"t":"2026-10-14T16:00:00Z","v":1057,"vw":273.898984},{"c":272.58,"h":273.71,"l":272.57,"n":165,"o":273.71,"t":"2026-10-14T16:15:00Z","v":1303,"vw":273.229822},{"c":273.53,"h":273.7472,"l":272.93,"n":281,"o":272.93,"t":"2026-10-14T16:30:00Z","v":4883,"vw":273.261694},{"c":274.22,"h":274.22,"l":273.51,"n":38,"o":273.645,"t":"2026-10-14T16:45:00Z","v":416,"vw":273.916724},{"c":273.45,"h":274.1,"l":273.45,"n":90,"o":274.1,"t":"2026-10-14T17:00:00Z","v":858,"vw":273.73159},{"c":273.55,"h":273.82,"l":273.3,"n":152,"o":273.3,"t":"2026-10-14T17:15:00Z","v":1725,"vw":273.681202},{"c":274.03,"h":274.13,"l":273.18,"n":154,"o":273.55,"t":"2026-10-14T17:30:00Z","v":2174,"vw":273.612873},{"c":273.82,"h":275.055,"l":273.82,"n":170,"o":274.1,"t":"2026-10-14T17:45:00Z","v":4240,"vw":274.400274},{"c":273.8,"h":274.01,"l":273.16,"n":133,"o":273.63,"t":"2026-10-14T18:00:00Z","v":1807,"vw":273.653725},{"c":273.61,"h":273.83,"l":273,"n":151,"o":273.79,"t":"2026-10-14T18:15:00Z","v":2201,"vw":273.5359},{"c":273.44,"h":273.55,"l":273.09,"n":30,"o":273.36,"t":"2026-10-14T18:30:00Z","v":591,"vw":273.392941},{"c":273.49,"h":273.49,"l":272.84,"n":101,"o":273.01,"t":"2026-10-14T18:45:00Z","v":1139,"vw":273.138316},{"c":273.5099,"h":273.71,"l":273.23,"n":179,"o":273.33,"t":"2026-10-14T19:00:00Z","v":2888,"vw":273.380097},{"c":273.95,"h":273.95,"l":273.2425,"n":84,"o":273.2425,"t":"2026-10-14T19:15:00Z","v":1184,"vw":273.638527},{"c":273.87,"h":274.46,"l":273.42,"n":196,"o":274.35,"t":"2026-10-14T19:30:00Z","v":1932,"vw":274.049915},{"c":273.66,"h":274.14,"l":273.02,"n":910,"o":273.28,"t":"2026-10-14T19:45:00Z","v":10703,"vw":273.640173},{"c":273.48,"h":273.65,"l":273.48,"n":27,"o":273.65,"t":"2026-10-14T20:00:00Z","v":17400,"vw":273.48047},{"c":273.52,"h":273.52,"l":273.52,"n":1,"o":273.52,"t":"2026-10-14T21:00:00Z","v":297,"vw":273.52},{"c":273.51,"h":273.51,"l":273.51,"n":6,"o":273.51,"t":"2026-10-15T08:00:00Z","v":303,"vw":273.51},{"c":272.5,"h":272.5,"l":272.5,"n":4,"o":272.5,"t":"2026-10-15T09:30:00Z","v":43,"vw":272.5},{"c":273.5,"h":273.5,"l":271,"n":30,"o":272.98,"t":"2026-10-15T11:15:00Z","v":1123,"vw":272.385582},{"c":272,"h":272,"l":271.5,"n":13,"o":271.5,"t":"2026-10-15T11:30:00Z","v":778,"vw":271.888457},{"c":272,"h":274.01,"l":272,"n":17,"o":274.01,"t":"2026-10-15T11:45:00Z","v":755,"vw":272.979369},{"c":269,"h":272.2,"l":269,"n":6,"o":272.2,"t":"2026-10-15T12:30:00Z","v":161,"vw":269.920863},{"c":270,"h":270,"l":270,"n":3,"o":270,"t":"2026-10-15T13:00:00Z","v":201,"vw":270},{"c":274,"h":274,"l":268.5,"n":29,"o":270.01,"t":"2026-10-15T13:15:00Z","v":1955,"vw":270.663619},{"c":268.32,"h":270.6,"l":266.535,"n":182,"o":268.2,"t":"2026-10-15T13:30:00Z","v":5196,"vw":269.396315},{"c":265.38,"h":267.67,"l":263.68,"n":377,"o":267.67,"t":"2026-10-15T13:45:00Z","v":9469,"vw":265.678519},{"c":266.235,"h":267.34,"l":265.29,"n":232,"o":266.51,"t":"2026-10-15T14:00:00Z","v":2746,"vw":266.38375},{"c":268.15,"h":268.24,"l":266.04,"n":123,"o":266.45,"t":"2026-10-15T14:15:00Z","v":2337,"vw":267.182706},{"c":269.94,"h":269.94,"l":268.14,"n":89,"o":269.63,"t":"2026-10-15T14:30:00Z","v":1026,"vw":269.031919},{"c":269.24,"h":269.965,"l":267.9,"n":161,"o":269.89,"t":"2026-10-15T14:45:00Z","v":2516,"vw":268.970812},{"c":270.465,"h":271.55,"l":269.455,"n":194,"o":269.85,"t":"2026-10-15T15:00:00Z","v":4378,"vw":269.939303},{"c":270.86,"h":271.55,"l":270.32,"n":132,"o":271.1,"t":"2026-10-15T15:15:00Z","v":2413,"vw":270.956721},{"c":269.905,"h":271.225,"l":269.905,"n":113,"o":271.125,"t":"2026-10-15T15:30:00Z","v":1633,"vw":270.550111},{"c":269.855,"h":270.79,"l":269.545,"n":76,"o":270.79,"t":"2026-10-15T15:45:00Z","v":988,"vw":270.060382},{"c":270.8899,"h":271.54,"l":269.24,"n":70,"o":270.2,"t":"2026-10-15T16:00:00Z","v":1345,"vw":270.361644},{"c":268.775,"h":270.115,"l":268.775,"n":56,"o":270.115,"t":"2026-10-15T16:15:00Z","v":646,"vw":269.402286},{"c":270.05,"h":270.05,"l":268.945,"n":84,"o":268.945,"t":"2026-10-15T16:30:00Z","v":2109,"vw":269.144928},{"c":268.72,"h":270.96,"l":268.455,"n":201,"o":270.96,"t":"2026-10-15T16:45:00Z","v":4457,"vw":269.640355},{"c":269.345,"h":269.7899,"l":268.61,"n":81,"o":268.61,"t":"2026-10-15T17:00:00Z","v":1012,"vw":268.947955},{"c":269.05,"h":270.015,"l":269.03,"n":95,"o":270.015,"t":"2026-10-15T17:15:00Z","v":1983,"vw":269.532813},{"c":268.77,"h":269.69,"l":268.77,"n":124,"o":269.49,"t":"2026-10-15T17:30:00Z","v":1415,"vw":269.206016},{"c":268.665,"h":268.925,"l":268.49,"n":137,"o":268.925,"t":"2026-10-15T17:45:00Z","v":1438,"vw":268.699074},{"c":265.9,"h":268.44,"l":265.9,"n":349,"o":268.44,"t":"2026-10-15T18:00:00Z","v":2880,"vw":267.261977},{"c":263.68,"h":266.49,"l":263.68,"n":362,"o":265.92,"t":"2026-10-15T18:15:00Z","v":5837,"vw":265.131274},{"c":264.76,"h":265.06,"l":263.73,"n":276,"o":264.07,"t":"2026-10-15T18:30:00Z","v":3590,"vw":264.555214},{"c":265.92,"h":265.92,"l":264.4,"n":229,"o":264.63,"t":"2026-10-15T18:45:00Z","v":3286,"vw":265.097929},{"c":266.48,"h":267.16,"l":265.6525,"n":428,"o":266.35,"t":"2026-10-15T19:00:00Z","v":6525,"vw":266.286209},{"c":266.865,"h":266.985,"l":266.28,"n":214,"o":266.28,"t":"2026-10-15T19:15:00Z","v":2188,"vw":266.66333},{"c":268.035,"h":268.56,"l":266.875,"n":509,"o":266.875,"t":"2026-10-15T19:30:00Z","v":6018,"vw":267.328513},{"c":266.68,"h":268.02,"l":266.33,"n":1508,"o":268.02,"t":"2026-10-15T19:45:00Z","v":24376,"vw":267.018258},{"c":266.7,"h":266.7,"l":266.68,"n":24,"o":266.68,"t":"2026-10-15T20:00:00Z","v":20424,"vw":266.699924},{"c":267.4,"h":267.4,"l":267,"n":12,"o":267,"t":"2026-10-15T22:45:00Z","v":638,"vw":267.198671},{"c":266.24,"h":266.24,"l":266,"n":7,"o":266,"t":"2026-10-16T11:15:00Z","v":92,"vw":266.129655},{"c":268.01,"h":268.01,"l":268.01,"n":7,"o":268.01,"t":"2026-10-16T11:30:00Z","v":51,"vw":268.01},{"c":266.02,"h":266.02,"l":266.02,"n":3,"o":266.02,"t":"2026-10-16T12:15:00Z","v":42,"vw":266.02},{"c":266.7,"h":266.7,"l":266.7,"n":13,"o":266.7,"t":"2026-10-16T13:15:00Z","v":1009,"vw":266.7},{"c":265.7,"h":266.96,"l":264.13,"n":43,"o":265.23,"t":"2026-10-16T13:30:00Z","v":2692,"vw":265.456427},{"c":268.11,"h":268.11,"l":266.62,"n":34,"o":267.4825,"t":"2026-10-16T13:45:00Z","v":733,"vw":267.445809},{"c":268.495,"h":269.825,"l":268.15,"n":818,"o":268.8,"t":"2026-10-16T14:00:00Z","v":10382,"vw":268.894235},{"c":270.335,"h":270.83,"l":268.35,"n":99,"o":268.35,"t":"2026-10-16T14:15:00Z","v":3331,"vw":270.165129},{"c":269.05,"h":270.68,"l":268.88,"n":151,"o":270.34,"t":"2026-10-16T14:30:00Z","v":2808,"vw":270.109345},{"c":267.9105,"h":269.88,"l":267.0616,"n":102,"o":269.075,"t":"2026-10-16T14:45:00Z","v":5014,"vw":269.207876},{"c":265,"h":267.19,"l":264.43,"n":194,"o":267.19,"t":"2026-10-16T15:00:00Z","v":2925,"vw":265.312434},{"c":265.55,"h":265.8,"l":263.97,"n":126,"o":264.455,"t":"2026-10-16T15:15:00Z","v":1943,"vw":264.817202},{"c":264.62,"h":265.825,"l":263.95,"n":225,"o":265.825,"t":"2026-10-16T15:30:00Z","v":5331,"vw":264.485065},{"c":265.33,"h":265.33,"l":264.605,"n":93,"o":264.655,"t":"2026-10-16T15:45:00Z","v":1366,"vw":264.959548},{"c":264.36,"h":265.31,"l":264.3501,"n":66,"o":265.31,"t":"2026-10-16T16:00:00Z","v":941,"vw":264.728165},{"c":264.48,"h":265.26,"l":264.45,"n":95,"o":264.81,"t":"2026-10-16T16:15:00Z","v":1789,"vw":264.968977},{"c":263.945,"h":264.73,"l":263.94,"n":57,"o":264.4,"t":"2026-10-16T16:30:00Z","v":863,"vw":264.319643},{"c":263.815,"h":263.91,"l":263.145,"n":147,"o":263.91,"t":"2026-10-16T16:45:00Z","v":2802,"vw":263.450176},{"c":263.32,"h":263.32,"l":262.6,"n":91,"o":263.32,"t":"2026-10-16T17:00:00Z","v":2072,"vw":262.998396},{"c":262.37,"h":262.87,"l":262.05,"n":196,"o":262.58,"t":"2026-10-16T17:15:00Z","v":2958,"vw":262.57607},{"c":262.47,"h":262.72,"l":261.88,"n":117,"o":261.975,"t":"2026-10-16T17:30:00Z","v":1705,"vw":262.262233},{"c":261.39,"h":263.0499,"l":261.16,"n":133,"o":262.32,"t":"2026-10-16T17:45:00Z","v":3878,"vw":262.829332},{"c":261.355,"h":261.57,"l":260.67,"n":199,"o":261.15,"t":"2026-10-16T18:00:00Z","v":4078,"vw":261.17645},{"c":261.5,"h":262.02,"l":261.2,"n":94,"o":262.02,"t":"2026-10-16T18:15:00Z","v":1290,"vw":261.476306},{"c":262.105,"h":262.105,"l":261.11,"n":181,"o":261.13,"t":"2026-10-16T18:30:00Z","v":2190,"vw":261.634557},{"c":263.27,"h":263.27,"l":262.155,"n":109,"o":262.155,"t":"2026-10-16T18:45:00Z","v":1955,"vw":262.743931},{"c":263.63,"h":263.63,"l":262.71,"n":244,"o":262.93,"t":"2026-10-16T19:00:00Z","v":5992,"vw":263.254345},{"c":263.82,"h":264.395,"l":263.375,"n":254,"o":264.2,"t":"2026-10-16T19:15:00Z","v":2810,"vw":263.810081},{"c":264.05,"h":264.47,"l":263.53,"n":289,"o":263.96,"t":"2026-10-16T19:30:00Z","v":3714,"vw":263.970527},{"c":264.77,"h":265.75,"l":263.7,"n":865,"o":263.7,"t":"2026-10-16T19:45:00Z","v":11912,"vw":264.911721},{"c":264.94,"h":264.94,"l":264.77,"n":30,"o":264.77,"t":"2026-10-16T20:00:00Z","v":21490,"vw":264.938575},{"c":265.01,"h":265.01,"l":265.01,"n":1,"o":265.01,"t":"2026-10-16T20:15:00Z","v":997,"vw":265.01},{"c":265,"h":265,"l":265,"n":9,"o":265,"t":"2026-10-16T22:00:00Z","v":607,"vw":265},{"c":268.49,"h":268.49,"l":265.86,"n":9,"o":265.86,"t":"2026-10-19T08:00:00Z","v":126,"vw":267.191235},{"c":269.81,"h":269.81,"l":269.01,"n":24,"o":269.01,"t":"2026-10-19T08:15:00Z","v":351,"vw":269.16144},{"c":269,"h":270.51,"l":266,"n":55,"o":266,"t":"2026-10-19T08:45:00Z","v":932,"vw":267.608244},{"c":268.01,"h":268.01,"l":268.01,"n":5,"o":268.01,"t":"2026-10-19T10:15:00Z","v":57,"vw":268.01},{"c":267.5,"h":267.5,"l":267.5,"n":6,"o":267.5,"t":"2026-10-19T11:00:00Z","v":168,"vw":267.5},{"c":265.63,"h":270.39,"l":265.63,"n":264,"o":268.86,"t":"2026-10-19T13:30:00Z","v":2376,"vw":268.039846},{"c":266.77,"h":267.4,"l":265.31,"n":202,"o":265.75,"t":"2026-10-19T13:45:00Z","v":1328,"vw":266.584479},{"c":268.53,"h":268.53,"l":266.735,"n":9,"o":266.735,"t":"2026-10-19T14:00:00Z","v":274,"vw":267.800083},{"c":268.37,"h":268.62,"l":267.78,"n":40,"o":268.46,"t":"2026-10-19T14:15:00Z","v":659,"vw":268.284363},{"c":268.49,"h":268.49,"l":267.97,"n":69,"o":268.22,"t":"2026-10-19T14:30:00Z","v":1441,"vw":268.300036},{"c":268.97,"h":268.97,"l":267.97,"n":12,"o":267.97,"t":"2026-10-19T14:45:00Z","v":155,"vw":268.336972},{"c":269.1,"h":269.36,"l":267.6701,"n":44,"o":269.36,"t":"2026-10-19T15:00:00Z","v":2228,"vw":268.236452},{"c":270.57,"h":270.57,"l":267.9101,"n":65,"o":269.19,"t":"2026-10-19T15:15:00Z","v":1018,"vw":269.608002},{"c":270.88,"h":270.88,"l":269.855,"n":32,"o":269.855,"t":"2026-10-19T15:30:00Z","v":378,"vw":270.483333},{"c":270,"h":270.675,"l":270,"n":43,"o":270.05,"t":"2026-10-19T15:45:00Z","v":468,"vw":270.241667},{"c":268.57,"h":269.39,"l":268.57,"n":93,"o":269.39,"t":"2026-10-19T16:00:00Z","v":1265,"vw":268.97439},{"c":268.31,"h":268.85,"l":267.89,"n":79,"o":268.845,"t":"2026-10-19T16:15:00Z","v":3573,"vw":268.198896},{"c":268.22,"h":268.2964,"l":268.22,"n":19,"o":268.265,"t":"2026-10-19T16:30:00Z","v":331,"vw":268.273464},{"c":268.345,"h":268.345,"l":268.345,"n":5,"o":268.345,"t":"2026-10-19T16:45:00Z","v":48,"vw":268.345},{"c":267.56,"h":268.1,"l":267.54,"n":59,"o":268.1,"t":"2026-10-19T17:00:00Z","v":870,"vw":267.604151},{"c":267.05,"h":267.3425,"l":266.75,"n":60,"o":267.185,"t":"2026-10-19T17:15:00Z","v":1125,"vw":267.13727},{"c":267.03,"h":267.285,"l":266.64,"n":91,"o":267.04,"t":"2026-10-19T17:30:00Z","v":873,"vw":266.953467},{"c":267.14,"h":267.34,"l":266.71,"n":16,"o":267.34,"t":"2026-10-19T18:00:00Z","v":233,"vw":267.048601},{"c":266.74,"h":267.37,"l":266.74,"n":51,"o":267.19,"t":"2026-10-19T18:15:00Z","v":450,"vw":267.05},{"c":266.545,"h":266.545,"l":266.545,"n":3,"o":266.545,"t":"2026-10-19T18:30:00Z","v":54,"vw":266.545},{"c":268.62,"h":268.62,"l":266.77,"n":167,"o":267.02,"t":"2026-10-19T18:45:00Z","v":3688,"vw":267.449976},{"c":268.26,"h":268.34,"l":267.49,"n":68,"o":268.34,"t":"2026-10-19T19:00:00Z","v":851,"vw":267.802205},{"c":269.41,"h":269.42,"l":268.08,"n":141,"o":268.08,"t":"2026-10-19T19:15:00Z","v":1142,"vw":268.460455},{"c":268.53,"h":269.4425,"l":268.45,"n":325,"o":269.21,"t":"2026-10-19T19:30:00Z","v":3306,"vw":268.874276},{"c":266.95,"h":268.5,"l":266.51,"n":971,"o":268.5,"t":"2026-10-19T19:45:00Z","v":12953,"vw":267.156557},{"c":266.56,"h":266.97,"l":266.56,"n":16,"o":266.97,"t":"2026-10-19T20:00:00Z","v":17137,"vw":266.562218},{"c":266.57,"h":266.57,"l":266.57,"n":2,"o":266.57,"t":"2026-10-19T22:45:00Z","v":198,"vw":266.57},{"c":266.58,"h":268.14,"l":264.88,"n":12,"o":264.88,"t":"2026-10-19T23:15:00Z","v":505,"vw":266.552056},{"c":266.57,"h":266.57,"l":266.57,"n":1,"o":266.57,"t":"2026-10-19T23:30:00Z","v":297,"vw":266.57},{"c":262.5,"h":262.5,"l":262.5,"n":1,"o":262.5,"t":"2026-10-20T12:30:00Z","v":53,"vw":262.5},{"c":264.02,"h":264.02,"l":264.02,"n":6,"o":264.02,"t":"2026-10-20T13:15:00Z","v":303,"vw":264.02},{"c":258.28,"h":268.85,"l":255.41,"n":153,"o":268.85,"t":"2026-10-20T13:30:00Z","v":5133,"vw":260.899961},{"c":260.615,"h":260.615,"l":256.4,"n":104,"o":258.02,"t":"2026-10-20T13:45:00Z","v":1984,"vw":258.669598},{"c":258.28,"h":261.86,"l":258.28,"n":1409,"o":261.11,"t":"2026-10-20T14:00:00Z","v":14556,"vw":260.247597},{"c":263.91,"h":263.91,"l":258.28,"n":137,"o":258.28,"t":"2026-10-20T14:15:00Z","v":2103,"vw":260.340748},{"c":261.93,"h":263.385,"l":260.44,"n":110,"o":263.385,"t":"2026-10-20T14:30:00Z","v":3128,"vw":261.133563},{"c":260.75,"h":263.2099,"l":260.75,"n":222,"o":262.435,"t":"2026-10-20T14:45:00Z","v":3409,"vw":261.800039},{"c":259.62,"h":260.675,"l":259.1,"n":233,"o":259.85,"t":"2026-10-20T15:00:00Z","v":3783,"vw":259.477695},{"c":258.865,"h":259.345,"l":258.43,"n":37,"o":258.43,"t":"2026-10-20T15:15:00Z","v":1765,"vw":259.265203},{"c":259.315,"h":259.315,"l":257.675,"n":63,"o":257.68,"t":"2026-10-20T15:30:00Z","v":951,"vw":258.553407},{"c":258.25,"h":258.26,"l":258.25,"n":23,"o":258.26,"t":"2026-10-20T15:45:00Z","v":795,"vw":258.250598},{"c":259.02,"h":259.61,"l":259.02,"n":50,"o":259.04,"t":"2026-10-20T16:00:00Z","v":775,"vw":259.193333},{"c":259.24,"h":259.64,"l":258.7,"n":32,"o":259.64,"t":"2026-10-20T16:15:00Z","v":531,"vw":259.149172},{"c":259.3,"h":259.54,"l":258.61,"n":103,"o":259.09,"t":"2026-10-20T16:30:00Z","v":1453,"vw":258.929419},{"c":258.11,"h":258.68,"l":257.56,"n":213,"o":258.47,"t":"2026-10-20T16:45:00Z","v":2849,"vw":258.096072},{"c":259.27,"h":259.27,"l":258.67,"n":54,"o":258.68,"t":"2026-10-20T17:00:00Z","v":1050,"vw":258.957519},{"c":259.335,"h":259.335,"l":258.43,"n":161,"o":258.81,"t":"2026-10-20T17:15:00Z","v":2352,"vw":258.604245},{"c":261.305,"h":261.305,"l":259.89,"n":162,"o":259.89,"t":"2026-10-20T17:30:00Z","v":3440,"vw":260.019477},{"c":261.89,"h":261.89,"l":261.89,"n":19,"o":261.89,"t":"2026-10-20T17:45:00Z","v":108,"vw":261.89},{"c":261.74,"h":261.88,"l":261.74,"n":57,"o":261.88,"t":"2026-10-20T18:00:00Z","v":414,"vw":261.792033},{"c":262.165,"h":262.25,"l":262.165,"n":34,"o":262.25,"t":"2026-10-20T18:15:00Z","v":447,"vw":262.235714},{"c":260.8175,"h":262.55,"l":260.8175,"n":186,"o":262.51,"t":"2026-10-20T18:30:00Z","v":1994,"vw":261.774043},{"c":261.35,"h":261.41,"l":261.26,"n":50,"o":261.41,"t":"2026-10-20T18:45:00Z","v":819,"vw":261.370876},{"c":261.575,"h":261.5801,"l":260.56,"n":223,"o":261.23,"t":"2026-10-20T19:00:00Z","v":4517,"vw":260.997065},{"c":262.36,"h":262.36,"l":260.2101,"n":385,"o":261.29,"t":"2026-10-20T19:15:00Z","v":8906,"vw":261.017388},{"c":262.0725,"h":262.39,"l":261.595,"n":249,"o":262.39,"t":"2026-10-20T19:30:00Z","v":2158,"vw":261.856952},{"c":260.73,"h":263.025,"l":260.51,"n":1004,"o":262.14,"t":"2026-10-20T19:45:00Z","v":14539,"vw":261.619753},{"c":260.62,"h":260.62,"l":260.62,"n":17,"o":260.62,"t":"2026-10-20T20:00:00Z","v":14863,"vw":260.62},{"c":260.63,"h":260.63,"l":260.63,"n":3,"o":260.63,"t":"2026-10-20T23:15:00Z","v":302,"vw":260.63},{"c":262,"h":262,"l":261.5,"n":8,"o":261.7,"t":"2026-10-21T08:00:00Z","v":272,"vw":261.728311},{"c":263.21,"h":263.67,"l":263,"n":12,"o":263,"t":"2026-10-21T08:45:00Z","v":366,"vw":263.162222},{"c":263,"h":263,"l":262.95,"n":39,"o":263,"t":"2026-10-21T09:00:00Z","v":623,"vw":262.99},{"c":263.01,"h":264.51,"l":260,"n":52,"o":262,"t":"2026-10-21T09:45:00Z","v":1222,"vw":261.505912},{"c":262.91,"h":263.5,"l":261,"n":45,"o":261,"t":"2026-10-21T10:00:00Z","v":1172,"vw":262.638047},{"c":264.01,"h":264.01,"l":261.3,"n":19,"o":261.3,"t":"2026-10-21T10:30:00Z","v":1079,"vw":262.302979},{"c":262,"h":262,"l":262,"n":9,"o":262,"t":"2026-10-21T11:00:00Z","v":1068,"vw":262},{"c":263.4,"h":263.4,"l":262.5,"n":27,"o":262.5,"t":"2026-10-21T11:45:00Z","v":422,"vw":262.639883},{"c":264.5,"h":264.5,"l":261,"n":7,"o":261,"t":"2026-10-21T12:30:00Z","v":315,"vw":261.4947},{"c":262.7,"h":262.7,"l":262.7,"n":4,"o":262.7,"t":"2026-10-21T12:45:00Z","v":60,"vw":262.7},{"c":261.81,"h":261.81,"l":261.81,"n":5,"o":261.81,"t":"2026-10-21T13:00:00Z","v":834,"vw":261.81},{"c":267.34,"h":273.155,"l":264.04,"n":63,"o":264.04,"t":"2026-10-21T13:30:00Z","v":4099,"vw":265.724819},{"c":268.67,"h":269.89,"l":267.05,"n":254,"o":267.34,"t":"2026-10-21T13:45:00Z","v":6276,"vw":268.583871},{"c":268.03,"h":269.25,"l":267.68,"n":365,"o":269.25,"t":"2026-10-21T14:00:00Z","v":9896,"vw":268.559784},{"c":269.9,"h":269.93,"l":267.47,"n":132,"o":268.04,"t":"2026-10-21T14:15:00Z","v":1880,"vw":268.37193},{"c":269.18,"h":269.78,"l":268.49,"n":61,"o":268.615,"t":"2026-10-21T14:30:00Z","v":865,"vw":268.941667},{"c":267.64,"h":269.54,"l":267.63,"n":109,"o":269.16,"t":"2026-10-21T14:45:00Z","v":1462,"vw":268.353928},{"c":266.4,"h":266.4,"l":266.4,"n":29,"o":266.4,"t":"2026-10-21T15:00:00Z","v":244,"vw":266.4},{"c":266.51,"h":266.8959,"l":265.9176,"n":136,"o":265.9176,"t":"2026-10-21T15:15:00Z","v":1378,"vw":266.14971},{"c":268.25,"h":268.27,"l":267.1099,"n":110,"o":267.1099,"t":"2026-10-21T15:30:00Z","v":2407,"vw":267.597687},{"c":268.6775,"h":268.6775,"l":268.6775,"n":2,"o":268.6775,"t":"2026-10-21T15:45:00Z","v":81,"vw":268.6775},{"c":268.32,"h":269.6733,"l":268.32,"n":16,"o":269.6733,"t":"2026-10-21T16:00:00Z","v":304,"vw":269.307682},{"c":269.63,"h":269.63,"l":268.88,"n":39,"o":268.89,"t":"2026-10-21T16:15:00Z","v":556,"vw":268.978754},{"c":269.79,"h":269.82,"l":268.92,"n":278,"o":268.95,"t":"2026-10-21T16:30:00Z","v":5557,"vw":269.419412},{"c":269.88,"h":269.89,"l":269.83,"n":13,"o":269.83,"t":"2026-10-21T16:45:00Z","v":348,"vw":269.876667},{"c":270.0725,"h":270.86,"l":269.79,"n":107,"o":269.89,"t":"2026-10-21T17:00:00Z","v":1826,"vw":270.134429},{"c":270.44,"h":270.455,"l":270.21,"n":22,"o":270.21,"t":"2026-10-21T17:15:00Z","v":615,"vw":270.35243},{"c":270.07,"h":270.89,"l":270.07,"n":240,"o":270.425,"t":"2026-10-21T17:30:00Z","v":3839,"vw":270.558539},{"c":270.265,"h":270.27,"l":269.71,"n":40,"o":269.89,"t":"2026-10-21T17:45:00Z","v":749,"vw":269.994249},{"c":270.39,"h":270.4,"l":269.8275,"n":111,"o":270.265,"t":"2026-10-21T18:00:00Z","v":1625,"vw":270.290365},{"c":271.68,"h":271.69,"l":270.26,"n":126,"o":270.325,"t":"2026-10-21T18:15:00Z","v":3220,"vw":270.60978},{"c":269.7,"h":271.29,"l":269.5725,"n":345,"o":270.99,"t":"2026-10-21T18:45:00Z","v":10098,"vw":270.696578},{"c":269.71,"h":269.71,"l":268.27,"n":324,"o":269.705,"t":"2026-10-21T19:00:00Z","v":9474,"vw":269.272865},{"c":270.56,"h":270.61,"l":269.22,"n":260,"o":269.71,"t":"2026-10-21T19:15:00Z","v":3731,"vw":269.830741},{"c":270.69,"h":270.72,"l":270.39,"n":254,"o":270.4,"t":"2026-10-21T19:30:00Z","v":3516,"vw":270.525342},{"c":269.7,"h":270.72,"l":269.51,"n":996,"o":270.69,"t":"2026-10-21T19:45:00Z","v":16713,"vw":270.142421},{"c":269.69,"h":269.69,"l":269.69,"n":33,"o":269.69,"t":"2026-10-21T20:00:00Z","v":23641,"vw":269.69},{"c":264.33,"h":264.33,"l":264.33,"n":2,"o":264.33,"t":"2026-10-22T08:15:00Z","v":63,"vw":264.33},{"c":260.75,"h":260.75,"l":260.5,"n":12,"o":260.5,"t":"2026-10-22T09:00:00Z","v":153,"vw":260.62766},{"c":260,"h":262.5,"l":260,"n":21,"o":262.5,"t":"2026-10-22T11:00:00Z","v":527,"vw":261.206087},{"c":260,"h":260,"l":260,"n":3,"o":260,"t":"2026-10-22T11:15:00Z","v":161,"vw":260},{"c":259.5,"h":259.5,"l":259.5,"n":4,"o":259.5,"t":"2026-10-22T11:45:00Z","v":53,"vw":259.5},{"c":258,"h":258,"l":258,"n":8,"o":258,"t":"2026-10-22T12:30:00Z","v":263,"vw":258},{"c":258.01,"h":258.01,"l":258.01,"n":3,"o":258.01,"t":"2026-10-22T13:00:00Z","v":256,"vw":258.01},{"c":253.13,"h":261.675,"l":253.13,"n":116,"o":259.62,"t":"2026-10-22T13:30:00Z","v":4436,"vw":256.616007},{"c":256.55,"h":256.645,"l":254.635,"n":116,"o":255.475,"t":"2026-10-22T13:45:00Z","v":2717,"vw":255.626207},{"c":255.325,"h":259.0999,"l":255.325,"n":87,"o":256.745,"t":"2026-10-22T14:00:00Z","v":4538,"vw":257.410123},{"c":251.22,"h":256.515,"l":251.03,"n":194,"o":256.515,"t":"2026-10-22T14:15:00Z","v":3891,"vw":252.404956},{"c":250.735,"h":252.145,"l":250.735,"n":335,"o":250.985,"t":"2026-10-22T14:30:00Z","v":3471,"vw":251.606903},{"c":251.4,"h":251.42,"l":250.38,"n":430,"o":250.92,"t":"2026-10-22T14:45:00Z","v":10722,"vw":251.175604},{"c":249.82,"h":251.05,"l":249.82,"n":84,"o":251.05,"t":"2026-10-22T15:00:00Z","v":1483,"vw":250.350263},{"c":252,"h":252.84,"l":250.28,"n":384,"o":250.28,"t":"2026-10-22T15:15:00Z","v":11540,"vw":251.762228},{"c":250.03,"h":251.74,"l":250.03,"n":585,"o":251.725,"t":"2026-10-22T15:30:00Z","v":38090,"vw":250.917171},{"c":250.315,"h":250.675,"l":249.37,"n":228,"o":250.2,"t":"2026-10-22T15:45:00Z","v":8205,"vw":249.984524},{"c":250.66,"h":250.82,"l":249.545,"n":358,"o":250.82,"t":"2026-10-22T16:00:00Z","v":15515,"vw":250.173581},{"c":251.28,"h":251.7,"l":250.61,"n":122,"o":250.61,"t":"2026-10-22T16:15:00Z","v":2451,"vw":251.249647},{"c":248.54,"h":251.18,"l":248.54,"n":448,"o":250.97,"t":"2026-10-22T16:30:00Z","v":12809,"vw":250.695424},{"c":247.21,"h":248.585,"l":247.03,"n":457,"o":248.585,"t":"2026-10-22T16:45:00Z","v":31283,"vw":247.672801},{"c":246.06,"h":247.45,"l":245.87,"n":245,"o":247.45,"t":"2026-10-22T17:00:00Z","v":2603,"vw":246.411184},{"c":244.63,"h":245.98,"l":244.6175,"n":302,"o":245.83,"t":"2026-10-22T17:15:00Z","v":13921,"vw":245.28971},{"c":245.415,"h":245.415,"l":244.65,"n":198,"o":244.91,"t":"2026-10-22T17:30:00Z","v":6914,"vw":244.886017},{"c":244.75,"h":245.3,"l":243.89,"n":68,"o":245.3,"t":"2026-10-22T17:45:00Z","v":1104,"vw":244.58492},{"c":245.1,"h":245.17,"l":243.53,"n":157,"o":244.2,"t":"2026-10-22T18:00:00Z","v":2681,"vw":244.077468},{"c":243.55,"h":244.47,"l":243.5,"n":92,"o":244.22,"t":"2026-10-22T18:15:00Z","v":1266,"vw":244.042903},{"c":242.35,"h":244.6,"l":241.5,"n":292,"o":244.26,"t":"2026-10-22T18:30:00Z","v":5523,"vw":242.805601},{"c":242.39,"h":244.61,"l":241.7,"n":524,"o":241.7,"t":"2026-10-22T18:45:00Z","v":13362,"vw":243.63187},{"c":241.53,"h":241.82,"l":239.98,"n":351,"o":241.82,"t":"2026-10-22T19:00:00Z","v":3556,"vw":241.194883},{"c":237.34,"h":241.55,"l":235.74,"n":874,"o":241.33,"t":"2026-10-22T19:15:00Z","v":19178,"vw":238.016578},{"c":240.62,"h":240.62,"l":237.23,"n":598,"o":237.265,"t":"2026-10-22T19:30:00Z","v":8960,"vw":239.137213},{"c":243.17,"h":244.06,"l":240.11,"n":1771,"o":240.665,"t":"2026-10-22T19:45:00Z","v":45038,"vw":242.587935},{"c":243,"h":243,"l":243,"n":10,"o":243,"t":"2026-10-22T20:00:00Z","v":33367,"vw":243}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":338.3174966082308,"iv":0.8314522808316305,"gamma":0.003089817956945689,"theta":-0.1752423573121754,"vega":0.11999301710502837,"rho":0.016825455006799283,"breakevenPct":40.233537698860395},{"delta":0.15,"premium":2.45,"strike":284.41421224543416,"iv":0.49216111449451216,"gamma":0.006982042300872158,"theta":-0.13946321009293633,"vega":0.15932050136903317,"rho":0.025833736385412583,"breakevenPct":18.05111615038443},{"delta":0.2,"premium":3.2715334535942677,"strike":273.91456701041284,"iv":0.4520418072082886,"gamma":0.008966385344659928,"theta":-0.1533065499815238,"vega":0.19019874617727628,"rho":0.03456459396119027,"breakevenPct":14.068354100414446},{"delta":0.25,"premium":4.244073647871116,"strike":267.38780207134636,"iv":0.4405560414269275,"gamma":0.010453049482163405,"theta":-0.16991542002301496,"vega":0.21613452243958575,"rho":0.043251387184363596,"breakevenPct":11.782664905027778},{"delta":0.3,"premium":5.222209436133487,"strike":261.6340621403913,"iv":0.4254812428078251,"gamma":0.011891484464902187,"theta":-0.1809626006904488,"vega":0.23713567318757195,"rho":0.05192183419189175,"breakevenPct":9.817395710504009},{"delta":0.35,"premium":6.5618644067796605,"strike":257.2419106317411,"iv":0.4267989214175655,"gamma":0.012520647149460709,"theta":-0.1930362095531587,"vega":0.2506847457627119,"rho":0.060422839291937466,"breakevenPct":8.561224295687575},{"delta":0.4,"premium":8.044915254237289,"strike":253.38983050847457,"iv":0.4346186440677966,"gamma":0.012828813559322035,"theta":-0.20551694915254237,"vega":0.26127796610169496,"rho":0.06885663559069127,"breakevenPct":7.586315128688016},{"delta":0.45,"premium":9.576851851851853,"strike":249.53703703703704,"iv":0.44205092592592593,"gamma":0.013076851851851852,"theta":-0.21681944444444445,"vega":0.2705074074074074,"rho":0.07726071454432845,"breakevenPct":6.631229995427534},{"delta":0.5,"premium":11.467283950617283,"strike":245.679012345679,"iv":0.44664197530864197,"gamma":0.012883950617283951,"theta":-0.21948148148148147,"vega":0.2697358024691358,"rho":0.0854468663004438,"breakevenPct":5.821521109586958},{"delta":0.55,"premium":13.357716049382717,"strike":241.820987654321,"iv":0.45123302469135806,"gamma":0.01269104938271605,"theta":-0.22214351851851852,"vega":0.2689641975308642,"rho":0.09363301805655919,"breakevenPct":5.011812223746381},{"delta":0.6,"premium":15.440506329113923,"strike":237.91139240506328,"iv":0.4520006329113924,"gamma":0.012349367088607595,"theta":-0.21842911392405062,"vega":0.2622506329113924,"rho":0.1016907750576609,"breakevenPct":4.260040631348647},{"delta":0.65,"premium":17.695253164556963,"strike":233.95569620253164,"iv":0.4493503164556962,"gamma":0.011874683544303797,"theta":-0.2090145569620253,"vega":0.2502253164556962,"rho":0.10963375492928074,"breakevenPct":3.560061467937695},{"delta":0.7,"premium":19.95,"strike":230,"iv":0.4467,"gamma":0.0114,"theta":-0.1996,"vega":0.2382,"rho":0.11757673480090057,"breakevenPct":2.8600823045267445},{"delta":0.75,"premium":23.71746506986028,"strike":225.00998003992015,"iv":0.4576281437125749,"gamma":0.010052694610778443,"theta":-0.18622674650698604,"vega":0.21494650698602794,"rho":0.12443657337392093,"breakevenPct":2.3569732962059398},{"delta":0.8,"premium":27.48493013972056,"strike":220.0199600798403,"iv":0.4685562874251497,"gamma":0.008705389221556885,"theta":-0.17285349301397207,"vega":0.19169301397205588,"rho":0.13129641194694128,"breakevenPct":1.8538642878851346},{"delta":0.85,"premium":32.354151624548734,"strike":214.0072202166065,"iv":0.46937906137184116,"gamma":0.00714187725631769,"theta":-0.14601227436823105,"vega":0.15732129963898916,"rho":0.13730392872752037,"breakevenPct":1.3832805930679963},{"delta":0.9,"premium":39.05258426966293,"strike":206.24719101123594,"iv":0.4832975280898877,"gamma":0.005311910112359548,"theta":-0.11811752808988761,"vega":0.11931370786516848,"rho":0.14189509805506692,"breakevenPct":0.9464095806168215}],"put":[{"delta":0.1,"premium":2.45,"strike":193.3511341882823,"iv":0.6967043025131199,"gamma":0.0036922018716342314,"theta":-0.14117857131606254,"vega":0.11997786404592901,"rho":-0.021849366056552324,"breakevenPct":21.439862473957902},{"delta":0.15,"premium":2.9476462196861624,"strike":211.59771754636233,"iv":0.5174671897289586,"gamma":0.0065674750356633374,"theta":-0.13708958630527818,"vega":0.1588216833095578,"rho":-0.032139910794616366,"breakevenPct":14.135773116594162},{"delta":0.2,"premium":4.05320970042796,"strike":218.73038516405137,"iv":0.49499928673323823,"gamma":0.008207988587731812,"theta":-0.1571323823109843,"vega":0.19106134094151214,"rho":-0.04291622669862592,"breakevenPct":11.655483348303129},{"delta":0.25,"premium":5.419676153091266,"strike":224.0333660451423,"iv":0.4884993130520118,"gamma":0.009347006869479882,"theta":-0.1738891069676153,"vega":0.21499048086359177,"rho":-0.05382250874274208,"breakevenPct":10.035518562941965},{"delta":0.3,"premium":6.842639842983317,"strike":228.94013738959765,"iv":0.48545711481844944,"gamma":0.010377428851815505,"theta":-0.18993424926398428,"vega":0.23712001962708537,"rho":-0.06475693430624872,"breakevenPct":8.601852861475589},{"delta":0.35,"premium":8.445450643776823,"strike":233.3648068669528,"iv":0.4804593991416309,"gamma":0.011104721030042917,"theta":-0.1977406008583691,"vega":0.2509176824034335,"rho":-0.07578954592334992,"breakevenPct":7.440594146841169},{"delta":0.4,"premium":10.097811158798283,"strike":237.656652360515,"iv":0.4749229184549356,"gamma":0.011748497854077253,"theta":-0.20327708154506438,"vega":0.26241982832618027,"rho":-0.08684920880011496,"breakevenPct":6.354386336742084},{"delta":0.45,"premium":11.907274180655476,"strike":241.81454836131095,"iv":0.469250759392486,"gamma":0.012190727418065548,"theta":-0.20468505195843326,"vega":0.2690992006394884,"rho":-0.09800750010404084,"breakevenPct":5.387953012075936},{"delta":0.5,"premium":13.905675459632294,"strike":245.81135091926458,"iv":0.4634154276578737,"gamma":0.01239056754596323,"theta":-0.20112789768185452,"vega":0.2699784972022382,"rho":-0.10928440621243773,"breakevenPct":4.565565654472307},{"delta":0.55,"premium":15.904076738609113,"strike":249.80815347721824,"iv":0.4575800959232614,"gamma":0.012590407673860911,"theta":-0.19757074340527578,"vega":0.270857793764988,"rho":-0.12056131232083464,"breakevenPct":3.7431782968686766},{"delta":0.6,"premium":18.590886075949363,"strike":254.0168776371308,"iv":0.455211223628692,"gamma":0.012238481012658228,"theta":-0.18767915611814345,"vega":0.26162101265822785,"rho":-0.13230107795122872,"breakevenPct":3.1168759007483793},{"delta":0.65,"premium":21.312405063291138,"strike":258.23628691983123,"iv":0.45301713080168776,"gamma":0.01185873417721519,"theta":-0.17746818565400843,"vega":0.25187417721518984,"rho":-0.14406418103651347,"breakevenPct":2.5004601413415255},{"delta":0.7,"premium":24.67943548387096,"strike":262.9334677419355,"iv":0.45201199596774194,"gamma":0.01114264112903226,"theta":-0.16305020161290326,"vega":0.23609546370967746,"rho":-0.1562884062987342,"breakevenPct":1.9530731448294163},{"delta":0.75,"premium":28.51008064516129,"strike":267.97379032258067,"iv":0.45186078629032256,"gamma":0.010184979838709678,"theta":-0.14561068548387096,"vega":0.21598457661290324,"rho":-0.16884381552995711,"breakevenPct":1.4552635072348363},{"delta":0.8,"premium":33.961729323308276,"strike":274.49624060150376,"iv":0.4598482706766917,"gamma":0.00885578947368421,"theta":-0.12610045112781954,"vega":0.19036466165413532,"rho":-0.18262810589804482,"breakevenPct":1.0146044122652333},{"delta":0.85,"premium":41.02977315689981,"strike":282.5330812854442,"iv":0.4716251417769376,"gamma":0.007218714555765596,"theta":-0.10249149338374292,"vega":0.1588436672967864,"rho":-0.1976432649014862,"breakevenPct":0.6159225808459164},{"delta":0.9,"premium":51.07500000000002,"strike":293.5,"iv":0.48531500000000005,"gamma":0.005309999999999997,"theta":-0.07099999999999997,"vega":0.11978499999999996,"rho":-0.21497138261667656,"breakevenPct":0.23662551440329177}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":338.3174966082308,"iv":0.8314522808316305,"gamma":0.003089817956945689,"theta":-0.1752423573121754,"vega":0.11999301710502837,"rho":0.016825455006799283,"breakevenPct":40.233537698860395},{"delta":0.15,"premium":2.45,"strike":284.41421224543416,"iv":0.49216111449451216,"gamma":0.006982042300872158,"theta":-0.13946321009293633,"vega":0.15932050136903317,"rho":0.025833736385412583,"breakevenPct":18.05111615038443},{"delta":0.2,"premium":3.2715334535942677,"strike":273.91456701041284,"iv":0.4520418072082886,"gamma":0.008966385344659928,"theta":-0.1533065499815238,"vega":0.19019874617727628,"rho":0.03456459396119027,"breakevenPct":14.068354100414446},{"delta":0.25,"premium":4.244073647871116,"strike":267.38780207134636,"iv":0.4405560414269275,"gamma":0.010453049482163405,"theta":-0.16991542002301496,"vega":0.21613452243958575,"rho":0.043251387184363596,"breakevenPct":11.782664905027778},{"delta":0.3,"premium":5.222209436133487,"strike":261.6340621403913,"iv":0.4254812428078251,"gamma":0.011891484464902187,"theta":-0.1809626006904488,"vega":0.23713567318757195,"rho":0.05192183419189175,"breakevenPct":9.817395710504009},{"delta":0.35,"premium":6.5618644067796605,"strike":257.2419106317411,"iv":0.4267989214175655,"gamma":0.012520647149460709,"theta":-0.1930362095531587,"vega":0.2506847457627119,"rho":0.060422839291937466,"breakevenPct":8.561224295687575},{"delta":0.4,"premium":8.044915254237289,"strike":253.38983050847457,"iv":0.4346186440677966,"gamma":0.012828813559322035,"theta":-0.20551694915254237,"vega":0.26127796610169496,"rho":0.06885663559069127,"breakevenPct":7.586315128688016},{"delta":0.45,"premium":9.576851851851853,"strike":249.53703703703704,"iv":0.44205092592592593,"gamma":0.013076851851851852,"theta":-0.21681944444444445,"vega":0.2705074074074074,"rho":0.07726071454432845,"breakevenPct":6.631229995427534},{"delta":0.5,"premium":11.467283950617283,"strike":245.679012345679,"iv":0.44664197530864197,"gamma":0.012883950617283951,"theta":-0.21948148148148147,"vega":0.2697358024691358,"rho":0.0854468663004438,"breakevenPct":5.821521109586958},{"delta":0.55,"premium":13.357716049382717,"strike":241.820987654321,"iv":0.45123302469135806,"gamma":0.01269104938271605,"theta":-0.22214351851851852,"vega":0.2689641975308642,"rho":0.09363301805655919,"breakevenPct":5.011812223746381},{"delta":0.6,"premium":15.440506329113923,"strike":237.91139240506328,"iv":0.4520006329113924,"gamma":0.012349367088607595,"theta":-0.21842911392405062,"vega":0.2622506329113924,"rho":0.1016907750576609,"breakevenPct":4.260040631348647},{"delta":0.65,"premium":17.695253164556963,"strike":233.95569620253164,"iv":0.4493503164556962,"gamma":0.011874683544303797,"theta":-0.2090145569620253,"vega":0.2502253164556962,"rho":0.10963375492928074,"breakevenPct":3.560061467937695},{"delta":0.7,"premium":19.95,"strike":230,"iv":0.4467,"gamma":0.0114,"theta":-0.1996,"vega":0.2382,"rho":0.11757673480090057,"breakevenPct":2.8600823045267445},{"delta":0.75,"premium":23.71746506986028,"strike":225.00998003992015,"iv":0.4576281437125749,"gamma":0.010052694610778443,"theta":-0.18622674650698604,"vega":0.21494650698602794,"rho":0.12443657337392093,"breakevenPct":2.3569732962059398},{"delta":0.8,"premium":27.48493013972056,"strike":220.0199600798403,"iv":0.4685562874251497,"gamma":0.008705389221556885,"theta":-0.17285349301397207,"vega":0.19169301397205588,"rho":0.13129641194694128,"breakevenPct":1.8538642878851346},{"delta":0.85,"premium":32.354151624548734,"strike":214.0072202166065,"iv":0.46937906137184116,"gamma":0.00714187725631769,"theta":-0.14601227436823105,"vega":0.15732129963898916,"rho":0.13730392872752037,"breakevenPct":1.3832805930679963},{"delta":0.9,"premium":39.05258426966293,"strike":206.24719101123594,"iv":0.4832975280898877,"gamma":0.005311910112359548,"theta":-0.11811752808988761,"vega":0.11931370786516848,"rho":0.14189509805506692,"breakevenPct":0.9464095806168215}],"put":[{"delta":0.1,"premium":2.45,"strike":193.3511341882823,"iv":0.6967043025131199,"gamma":0.0036922018716342314,"theta":-0.14117857131606254,"vega":0.11997786404592901,"rho":-0.021849366056552324,"breakevenPct":21.439862473957902},{"delta":0.15,"premium":2.9476462196861624,"strike":211.59771754636233,"iv":0.5174671897289586,"gamma":0.0065674750356633374,"theta":-0.13708958630527818,"vega":0.1588216833095578,"rho":-0.032139910794616366,"breakevenPct":14.135773116594162},{"delta":0.2,"premium":4.05320970042796,"strike":218.73038516405137,"iv":0.49499928673323823,"gamma":0.008207988587731812,"theta":-0.1571323823109843,"vega":0.19106134094151214,"rho":-0.04291622669862592,"breakevenPct":11.655483348303129},{"delta":0.25,"premium":5.419676153091266,"strike":224.0333660451423,"iv":0.4884993130520118,"gamma":0.009347006869479882,"theta":-0.1738891069676153,"vega":0.21499048086359177,"rho":-0.05382250874274208,"breakevenPct":10.035518562941965},{"delta":0.3,"premium":6.842639842983317,"strike":228.94013738959765,"iv":0.48545711481844944,"gamma":0.010377428851815505,"theta":-0.18993424926398428,"vega":0.23712001962708537,"rho":-0.06475693430624872,"breakevenPct":8.601852861475589},{"delta":0.35,"premium":8.445450643776823,"strike":233.3648068669528,"iv":0.4804593991416309,"gamma":0.011104721030042917,"theta":-0.1977406008583691,"vega":0.2509176824034335,"rho":-0.07578954592334992,"breakevenPct":7.440594146841169},{"delta":0.4,"premium":10.097811158798283,"strike":237.656652360515,"iv":0.4749229184549356,"gamma":0.011748497854077253,"theta":-0.20327708154506438,"vega":0.26241982832618027,"rho":-0.08684920880011496,"breakevenPct":6.354386336742084},{"delta":0.45,"premium":11.907274180655476,"strike":241.81454836131095,"iv":0.469250759392486,"gamma":0.012190727418065548,"theta":-0.20468505195843326,"vega":0.2690992006394884,"rho":-0.09800750010404084,"breakevenPct":5.387953012075936},{"delta":0.5,"premium":13.905675459632294,"strike":245.81135091926458,"iv":0.4634154276578737,"gamma":0.01239056754596323,"theta":-0.20112789768185452,"vega":0.2699784972022382,"rho":-0.10928440621243773,"breakevenPct":4.565565654472307},{"delta":0.55,"premium":15.904076738609113,"strike":249.80815347721824,"iv":0.4575800959232614,"gamma":0.012590407673860911,"theta":-0.19757074340527578,"vega":0.270857793764988,"rho":-0.12056131232083464,"breakevenPct":3.7431782968686766},{"delta":0.6,"premium":18.590886075949363,"strike":254.0168776371308,"iv":0.455211223628692,"gamma":0.012238481012658228,"theta":-0.18767915611814345,"vega":0.26162101265822785,"rho":-0.13230107795122872,"breakevenPct":3.1168759007483793},{"delta":0.65,"premium":21.312405063291138,"strike":258.23628691983123,"iv":0.45301713080168776,"gamma":0.01185873417721519,"theta":-0.17746818565400843,"vega":0.25187417721518984,"rho":-0.14406418103651347,"breakevenPct":2.5004601413415255},{"delta":0.7,"premium":24.67943548387096,"strike":262.9334677419355,"iv":0.45201199596774194,"gamma":0.01114264112903226,"theta":-0.16305020161290326,"vega":0.23609546370967746,"rho":-0.1562884062987342,"breakevenPct":1.9530731448294163},{"delta":0.75,"premium":28.51008064516129,"strike":267.97379032258067,"iv":0.45186078629032256,"gamma":0.010184979838709678,"theta":-0.14561068548387096,"vega":0.21598457661290324,"rho":-0.16884381552995711,"breakevenPct":1.4552635072348363},{"delta":0.8,"premium":33.961729323308276,"strike":274.49624060150376,"iv":0.4598482706766917,"gamma":0.00885578947368421,"theta":-0.12610045112781954,"vega":0.19036466165413532,"rho":-0.18262810589804482,"breakevenPct":1.0146044122652333},{"delta":0.85,"premium":41.02977315689981,"strike":282.5330812854442,"iv":0.4716251417769376,"gamma":0.007218714555765596,"theta":-0.10249149338374292,"vega":0.1588436672967864,"rho":-0.1976432649014862,"breakevenPct":0.6159225808459164},{"delta":0.9,"premium":51.07500000000002,"strike":293.5,"iv":0.48531500000000005,"gamma":0.005309999999999997,"theta":-0.07099999999999997,"vega":0.11978499999999996,"rho":-0.21497138261667656,"breakevenPct":0.23662551440329177}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}