{"symbol":"AJG","url":"https://intraalpha.com/companies/AJG","capturedAt":"2026-10-23T06:53:44.104Z","state":"ready","quote":{"symbol":"AJG","last_price":270.98,"prev_close":258.37,"regular_close":270.98,"change":12.61,"change_pct":4.8806,"regular_change":12.61,"regular_change_pct":4.8806,"extended_change":0,"extended_change_pct":0,"bid":226.74,"ask":272.8,"bid_size":100,"ask_size":200,"volume":2139378,"vwap":268.642995,"open":260,"high":271.01,"low":257.5203,"close":270.98,"trade_count":36752,"last_trade_at":"2026-10-22T23:00:00.00284583Z","last_quote_at":"2026-10-23T00:00:00.453001303Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:29.104820917-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AJG","fetched_at":"2026-10-23T06:53:43.662959+00:00","name":"Arthur J Gallagher & Co","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE BROKERS","country":"USA","description":"Arthur J. Gallagher & Co. (AJG) is an American global insurance brokerage and risk management services firm headquartered in Rolling Meadows, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":69463286000,"ebitda":4288000000,"pe_ratio":44.94,"peg_ratio":0.715,"book_value":92.54,"dividend_per_share":2.7,"dividend_yield":0.0105,"eps":6.03,"revenue_ttm":15109000000,"gross_profit_ttm":6525000000,"profit_margin":0.104,"operating_margin_ttm":0.192,"return_on_assets_ttm":0.0232,"return_on_equity_ttm":0.0672,"quarterly_earnings_growth":-0.107,"quarterly_revenue_growth":0.309,"analyst_target_price":283.33,"analyst_number":4,"beta":0.547,"fifty_two_week_high":280.83,"fifty_two_week_low":189.59,"fifty_day_ma":246.76,"two_hundred_day_ma":231.89,"shares_outstanding":256341000,"forward_pe":16.31,"price_to_sales":4.598,"price_to_book":2.609,"ev_to_revenue":4.736,"ev_to_ebitda":18.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:43.662959+00:00"},"optionObservedAt":"2026-10-22T19:53:05.158Z","bars":[{"c":250.11,"h":250.11,"l":250.11,"n":2,"o":250.11,"t":"2026-10-16T13:05:00Z","v":108,"vw":250.11},{"c":252.02,"h":252.02,"l":252.02,"n":71,"o":252.02,"t":"2026-10-16T13:30:00Z","v":67820,"vw":252.02},{"c":253.66,"h":253.67,"l":252.19,"n":250,"o":252.21,"t":"2026-10-16T13:35:00Z","v":6521,"vw":252.820818},{"c":253.98,"h":254.47,"l":253.88,"n":250,"o":253.94,"t":"2026-10-16T13:40:00Z","v":7233,"vw":254.004088},{"c":254.54,"h":254.54,"l":253.61,"n":214,"o":253.955,"t":"2026-10-16T13:45:00Z","v":11852,"vw":253.92095},{"c":254.36,"h":254.69,"l":254.1,"n":208,"o":254.69,"t":"2026-10-16T13:50:00Z","v":5191,"vw":254.377169},{"c":254.635,"h":255.4,"l":254.4175,"n":292,"o":254.4175,"t":"2026-10-16T13:55:00Z","v":6140,"vw":254.861255},{"c":255.09,"h":255.09,"l":254.28,"n":372,"o":254.64,"t":"2026-10-16T14:00:00Z","v":13150,"vw":254.730487},{"c":253.775,"h":255.325,"l":253.72,"n":367,"o":255.21,"t":"2026-10-16T14:05:00Z","v":11767,"vw":254.59158},{"c":251.42,"h":253.8125,"l":251.41,"n":309,"o":253.775,"t":"2026-10-16T14:10:00Z","v":12221,"vw":252.762627},{"c":251.98,"h":251.98,"l":251.24,"n":166,"o":251.245,"t":"2026-10-16T14:15:00Z","v":4371,"vw":251.496713},{"c":252.09,"h":252.32,"l":251.89,"n":205,"o":251.94,"t":"2026-10-16T14:20:00Z","v":4832,"vw":252.0309},{"c":252.53,"h":252.63,"l":252.08,"n":222,"o":252.2,"t":"2026-10-16T14:25:00Z","v":4493,"vw":252.444459},{"c":251.62,"h":252.56,"l":251.62,"n":141,"o":252.53,"t":"2026-10-16T14:30:00Z","v":3432,"vw":252.295789},{"c":251.67,"h":251.67,"l":251.51,"n":47,"o":251.51,"t":"2026-10-16T14:35:00Z","v":425,"vw":251.59},{"c":251.47,"h":252.07,"l":251.47,"n":241,"o":251.515,"t":"2026-10-16T14:40:00Z","v":13748,"vw":251.708814},{"c":251.7102,"h":252.03,"l":251.47,"n":207,"o":251.74,"t":"2026-10-16T14:45:00Z","v":7629,"vw":251.812235},{"c":252.575,"h":252.93,"l":252.02,"n":254,"o":252.02,"t":"2026-10-16T14:50:00Z","v":5074,"vw":252.371287},{"c":252.495,"h":252.69,"l":252.0971,"n":280,"o":252.17,"t":"2026-10-16T14:55:00Z","v":11099,"vw":252.197816},{"c":253.33,"h":253.33,"l":252.63,"n":196,"o":252.63,"t":"2026-10-16T15:00:00Z","v":5999,"vw":252.835438},{"c":253.59,"h":253.59,"l":253.205,"n":88,"o":253.235,"t":"2026-10-16T15:05:00Z","v":2855,"vw":253.281251},{"c":253.73,"h":253.73,"l":253.45,"n":136,"o":253.45,"t":"2026-10-16T15:10:00Z","v":2125,"vw":253.559412},{"c":254.03,"h":254.03,"l":253.505,"n":172,"o":253.77,"t":"2026-10-16T15:15:00Z","v":5671,"vw":253.733824},{"c":253.84,"h":254.05,"l":253.605,"n":349,"o":253.74,"t":"2026-10-16T15:20:00Z","v":17432,"vw":253.758491},{"c":254.1,"h":254.22,"l":253.68,"n":254,"o":253.71,"t":"2026-10-16T15:25:00Z","v":6091,"vw":253.961662},{"c":253.71,"h":254.02,"l":253.64,"n":271,"o":254.02,"t":"2026-10-16T15:30:00Z","v":17425,"vw":253.841239},{"c":253.1725,"h":253.87,"l":253.155,"n":481,"o":253.75,"t":"2026-10-16T15:35:00Z","v":26086,"vw":253.532249},{"c":252.79,"h":253.09,"l":252.79,"n":229,"o":253.09,"t":"2026-10-16T15:40:00Z","v":3872,"vw":252.934402},{"c":252.88,"h":253.4,"l":252.74,"n":515,"o":252.99,"t":"2026-10-16T15:45:00Z","v":45663,"vw":253.272414},{"c":252.92,"h":253.01,"l":252.61,"n":256,"o":252.88,"t":"2026-10-16T15:50:00Z","v":8478,"vw":252.736535},{"c":251.8,"h":252.87,"l":251.8,"n":262,"o":252.87,"t":"2026-10-16T15:55:00Z","v":12394,"vw":252.61853},{"c":251.5875,"h":252,"l":251.41,"n":347,"o":251.765,"t":"2026-10-16T16:00:00Z","v":15821,"vw":251.695411},{"c":252.54,"h":252.63,"l":251.8,"n":279,"o":251.8,"t":"2026-10-16T16:05:00Z","v":7359,"vw":252.14494},{"c":251.72,"h":252.83,"l":251.72,"n":294,"o":252.69,"t":"2026-10-16T16:10:00Z","v":9373,"vw":252.372058},{"c":251.235,"h":251.6599,"l":251.12,"n":242,"o":251.6375,"t":"2026-10-16T16:15:00Z","v":6005,"vw":251.433014},{"c":251.45,"h":251.51,"l":251.1,"n":210,"o":251.1,"t":"2026-10-16T16:20:00Z","v":4371,"vw":251.304304},{"c":251.0301,"h":251.54,"l":251.0301,"n":155,"o":251.53,"t":"2026-10-16T16:25:00Z","v":4126,"vw":251.289421},{"c":251.495,"h":251.63,"l":251.23,"n":358,"o":251.4,"t":"2026-10-16T16:30:00Z","v":11518,"vw":251.447791},{"c":251.03,"h":251.67,"l":251.03,"n":264,"o":251.64,"t":"2026-10-16T16:35:00Z","v":5736,"vw":251.49983},{"c":251.36,"h":251.495,"l":251.17,"n":195,"o":251.17,"t":"2026-10-16T16:40:00Z","v":5726,"vw":251.300586},{"c":251.425,"h":251.455,"l":251.37,"n":238,"o":251.455,"t":"2026-10-16T16:45:00Z","v":4225,"vw":251.439458},{"c":251.245,"h":251.44,"l":250.89,"n":395,"o":251.33,"t":"2026-10-16T16:50:00Z","v":16780,"vw":251.08056},{"c":251.31,"h":251.52,"l":251.1217,"n":273,"o":251.43,"t":"2026-10-16T16:55:00Z","v":5863,"vw":251.316146},{"c":251.17,"h":251.31,"l":250.96,"n":297,"o":251.31,"t":"2026-10-16T17:00:00Z","v":5513,"vw":251.167717},{"c":251.565,"h":251.75,"l":251.28,"n":364,"o":251.28,"t":"2026-10-16T17:05:00Z","v":9264,"vw":251.577152},{"c":251.42,"h":251.67,"l":251.315,"n":228,"o":251.565,"t":"2026-10-16T17:10:00Z","v":4916,"vw":251.475935},{"c":251.52,"h":251.69,"l":251.345,"n":393,"o":251.52,"t":"2026-10-16T17:15:00Z","v":15152,"vw":251.519368},{"c":251.7,"h":251.81,"l":251.435,"n":248,"o":251.51,"t":"2026-10-16T17:20:00Z","v":4547,"vw":251.627246},{"c":251.875,"h":252.14,"l":251.725,"n":365,"o":251.8,"t":"2026-10-16T17:25:00Z","v":7482,"vw":251.907872},{"c":251.89,"h":251.99,"l":251.7533,"n":249,"o":251.87,"t":"2026-10-16T17:30:00Z","v":5075,"vw":251.851125},{"c":251.88,"h":252.07,"l":251.88,"n":229,"o":251.89,"t":"2026-10-16T17:35:00Z","v":4523,"vw":251.953184},{"c":252.16,"h":252.16,"l":251.875,"n":244,"o":251.875,"t":"2026-10-16T17:40:00Z","v":5532,"vw":252.032523},{"c":252,"h":252.18,"l":251.93,"n":190,"o":252.02,"t":"2026-10-16T17:45:00Z","v":4843,"vw":252.077055},{"c":251.53,"h":252,"l":251.46,"n":271,"o":252,"t":"2026-10-16T17:50:00Z","v":4986,"vw":251.7073},{"c":251.63,"h":251.65,"l":251.53,"n":179,"o":251.54,"t":"2026-10-16T17:55:00Z","v":3305,"vw":251.590821},{"c":251.73,"h":251.73,"l":251.525,"n":235,"o":251.64,"t":"2026-10-16T18:00:00Z","v":5472,"vw":251.653079},{"c":251.635,"h":251.64,"l":251.635,"n":55,"o":251.64,"t":"2026-10-16T18:05:00Z","v":880,"vw":251.6375},{"c":252.02,"h":252.05,"l":251.5601,"n":330,"o":251.5601,"t":"2026-10-16T18:10:00Z","v":8618,"vw":251.767723},{"c":251.99,"h":252.04,"l":251.91,"n":238,"o":251.9833,"t":"2026-10-16T18:15:00Z","v":4335,"vw":251.996316},{"c":252.13,"h":252.13,"l":251.975,"n":188,"o":251.975,"t":"2026-10-16T18:20:00Z","v":2373,"vw":252.0325},{"c":251.995,"h":252.09,"l":251.995,"n":243,"o":252.075,"t":"2026-10-16T18:25:00Z","v":5913,"vw":252.033855},{"c":252.05,"h":252.23,"l":251.87,"n":327,"o":251.87,"t":"2026-10-16T18:30:00Z","v":6672,"vw":252.121124},{"c":252.18,"h":252.18,"l":251.9,"n":184,"o":252.01,"t":"2026-10-16T18:35:00Z","v":5362,"vw":252.031516},{"c":252.19,"h":252.29,"l":252.08,"n":229,"o":252.19,"t":"2026-10-16T18:40:00Z","v":5424,"vw":252.173245},{"c":252.3825,"h":252.46,"l":252.155,"n":207,"o":252.155,"t":"2026-10-16T18:45:00Z","v":3308,"vw":252.326427},{"c":252.375,"h":252.58,"l":252.3,"n":374,"o":252.39,"t":"2026-10-16T18:50:00Z","v":9191,"vw":252.454836},{"c":252.58,"h":252.69,"l":252.425,"n":300,"o":252.425,"t":"2026-10-16T18:55:00Z","v":5834,"vw":252.567435},{"c":252.715,"h":252.77,"l":252.5,"n":286,"o":252.56,"t":"2026-10-16T19:00:00Z","v":5473,"vw":252.671851},{"c":252.4,"h":252.875,"l":252.4,"n":465,"o":252.675,"t":"2026-10-16T19:05:00Z","v":11872,"vw":252.749903},{"c":252.78,"h":252.96,"l":252.49,"n":516,"o":252.49,"t":"2026-10-16T19:10:00Z","v":12358,"vw":252.692113},{"c":252.8699,"h":253.13,"l":252.58,"n":368,"o":252.81,"t":"2026-10-16T19:15:00Z","v":7290,"vw":252.865038},{"c":252.74,"h":252.925,"l":252.565,"n":454,"o":252.7075,"t":"2026-10-16T19:20:00Z","v":12047,"vw":252.700947},{"c":252.89,"h":252.915,"l":252.58,"n":451,"o":252.67,"t":"2026-10-16T19:25:00Z","v":11572,"vw":252.787041},{"c":253.64,"h":253.68,"l":253.01,"n":567,"o":253.04,"t":"2026-10-16T19:30:00Z","v":19764,"vw":253.230594},{"c":253.35,"h":253.71,"l":253.33,"n":484,"o":253.6875,"t":"2026-10-16T19:35:00Z","v":12807,"vw":253.482524},{"c":253.37,"h":253.455,"l":253.11,"n":552,"o":253.365,"t":"2026-10-16T19:40:00Z","v":15662,"vw":253.255231},{"c":253.63,"h":253.91,"l":253.38,"n":623,"o":253.385,"t":"2026-10-16T19:45:00Z","v":21245,"vw":253.617621},{"c":253.93,"h":253.99,"l":253.485,"n":892,"o":253.485,"t":"2026-10-16T19:50:00Z","v":31109,"vw":253.812436},{"c":254.88,"h":255.05,"l":253.76,"n":3218,"o":254.01,"t":"2026-10-16T19:55:00Z","v":161130,"vw":254.476506},{"c":254.88,"h":254.88,"l":254.88,"n":55,"o":254.88,"t":"2026-10-16T20:00:00Z","v":275402,"vw":254.88},{"c":252.385,"h":252.64,"l":251.295,"n":174,"o":252.12,"t":"2026-10-19T13:30:00Z","v":11079,"vw":252.155395},{"c":252.725,"h":254.16,"l":252.545,"n":245,"o":254.16,"t":"2026-10-19T13:35:00Z","v":6329,"vw":253.194817},{"c":251.925,"h":252.74,"l":251.49,"n":152,"o":252.3678,"t":"2026-10-19T13:40:00Z","v":4722,"vw":252.188402},{"c":251.08,"h":251.925,"l":251.07,"n":151,"o":251.925,"t":"2026-10-19T13:45:00Z","v":3046,"vw":251.410955},{"c":251.36,"h":251.57,"l":250.5147,"n":273,"o":251.05,"t":"2026-10-19T13:50:00Z","v":8107,"vw":251.176432},{"c":251.08,"h":251.925,"l":251.08,"n":320,"o":251.76,"t":"2026-10-19T13:55:00Z","v":9316,"vw":251.469227},{"c":251.495,"h":251.64,"l":250.815,"n":408,"o":250.98,"t":"2026-10-19T14:00:00Z","v":13477,"vw":251.065615},{"c":251.3,"h":251.75,"l":251.19,"n":254,"o":251.75,"t":"2026-10-19T14:05:00Z","v":3253,"vw":251.489808},{"c":251.45,"h":251.45,"l":250.875,"n":362,"o":250.885,"t":"2026-10-19T14:10:00Z","v":10698,"vw":251.213097},{"c":250.7925,"h":251.6,"l":250.63,"n":322,"o":251.6,"t":"2026-10-19T14:15:00Z","v":5988,"vw":250.992134},{"c":250.16,"h":250.71,"l":250.16,"n":202,"o":250.675,"t":"2026-10-19T14:20:00Z","v":3044,"vw":250.546981},{"c":250.2025,"h":250.21,"l":249.73,"n":344,"o":250.02,"t":"2026-10-19T14:25:00Z","v":5809,"vw":249.984537},{"c":250.985,"h":251.12,"l":250.215,"n":386,"o":250.215,"t":"2026-10-19T14:30:00Z","v":11230,"vw":250.863146},{"c":251.1875,"h":251.27,"l":250.77,"n":440,"o":251.11,"t":"2026-10-19T14:35:00Z","v":22049,"vw":251.076956},{"c":250.85,"h":251.15,"l":250.67,"n":223,"o":250.95,"t":"2026-10-19T14:40:00Z","v":6064,"vw":250.967153},{"c":251.14,"h":251.14,"l":250.44,"n":273,"o":250.53,"t":"2026-10-19T14:45:00Z","v":8540,"vw":250.655706},{"c":250.58,"h":251.15,"l":250.55,"n":307,"o":251.13,"t":"2026-10-19T14:50:00Z","v":8446,"vw":250.873572},{"c":250.61,"h":250.65,"l":250.25,"n":177,"o":250.54,"t":"2026-10-19T14:55:00Z","v":4089,"vw":250.47239},{"c":250.805,"h":250.87,"l":250.61,"n":252,"o":250.68,"t":"2026-10-19T15:00:00Z","v":6974,"vw":250.758395},{"c":250.4,"h":250.725,"l":250.35,"n":269,"o":250.66,"t":"2026-10-19T15:05:00Z","v":8790,"vw":250.498137},{"c":250.76,"h":250.86,"l":250.395,"n":324,"o":250.395,"t":"2026-10-19T15:10:00Z","v":7729,"vw":250.710845},{"c":250.95,"h":251.015,"l":250.57,"n":238,"o":250.765,"t":"2026-10-19T15:15:00Z","v":6203,"vw":250.804891},{"c":250.72,"h":250.89,"l":250.57,"n":254,"o":250.81,"t":"2026-10-19T15:20:00Z","v":6478,"vw":250.735994},{"c":250.78,"h":250.87,"l":250.52,"n":254,"o":250.87,"t":"2026-10-19T15:25:00Z","v":16626,"vw":250.714715},{"c":250.5,"h":250.78,"l":250.47,"n":264,"o":250.61,"t":"2026-10-19T15:30:00Z","v":6806,"vw":250.586472},{"c":250.24,"h":250.62,"l":250.225,"n":259,"o":250.61,"t":"2026-10-19T15:35:00Z","v":19409,"vw":250.439191},{"c":250.575,"h":250.87,"l":250.14,"n":510,"o":250.23,"t":"2026-10-19T15:40:00Z","v":17762,"vw":250.480226},{"c":250.69,"h":250.69,"l":250.41,"n":274,"o":250.46,"t":"2026-10-19T15:45:00Z","v":7270,"vw":250.530461},{"c":250.785,"h":250.8,"l":250.42,"n":272,"o":250.55,"t":"2026-10-19T15:50:00Z","v":5017,"vw":250.61846},{"c":250.79,"h":251.025,"l":250.755,"n":314,"o":250.755,"t":"2026-10-19T15:55:00Z","v":12039,"vw":250.879318},{"c":250.66,"h":250.9363,"l":250.56,"n":259,"o":250.9363,"t":"2026-10-19T16:00:00Z","v":6625,"vw":250.714983},{"c":250.75,"h":250.79,"l":250.51,"n":186,"o":250.79,"t":"2026-10-19T16:05:00Z","v":4857,"vw":250.664015},{"c":250.92,"h":250.93,"l":250.745,"n":176,"o":250.93,"t":"2026-10-19T16:10:00Z","v":3636,"vw":250.796208},{"c":251.225,"h":251.26,"l":250.915,"n":244,"o":250.95,"t":"2026-10-19T16:15:00Z","v":4461,"vw":251.04946},{"c":251.495,"h":251.495,"l":251.05,"n":339,"o":251.225,"t":"2026-10-19T16:20:00Z","v":7660,"vw":251.226527},{"c":251.225,"h":251.41,"l":251.15,"n":255,"o":251.41,"t":"2026-10-19T16:25:00Z","v":8892,"vw":251.284459},{"c":251.25,"h":251.36,"l":251.105,"n":245,"o":251.22,"t":"2026-10-19T16:30:00Z","v":4981,"vw":251.229259},{"c":250.875,"h":251.23,"l":250.8,"n":268,"o":251.12,"t":"2026-10-19T16:35:00Z","v":8508,"vw":250.991246},{"c":250.97,"h":251.04,"l":250.895,"n":196,"o":251.04,"t":"2026-10-19T16:40:00Z","v":3156,"vw":250.990833},{"c":251.88,"h":252.22,"l":251.04,"n":363,"o":251.04,"t":"2026-10-19T16:45:00Z","v":9080,"vw":251.597808},{"c":251.92,"h":252.015,"l":251.76,"n":234,"o":251.77,"t":"2026-10-19T16:50:00Z","v":6303,"vw":251.900208},{"c":251.94,"h":252.1196,"l":251.9,"n":256,"o":252.01,"t":"2026-10-19T16:55:00Z","v":7237,"vw":252.004664},{"c":251.88,"h":252.11,"l":251.81,"n":245,"o":251.945,"t":"2026-10-19T17:00:00Z","v":6144,"vw":251.970125},{"c":252.155,"h":252.155,"l":251.84,"n":257,"o":251.9,"t":"2026-10-19T17:05:00Z","v":4151,"vw":251.975865},{"c":251.89,"h":252.27,"l":251.89,"n":183,"o":252.24,"t":"2026-10-19T17:10:00Z","v":4372,"vw":252.061849},{"c":251.67,"h":251.9562,"l":251.6,"n":207,"o":251.9562,"t":"2026-10-19T17:15:00Z","v":4736,"vw":251.722293},{"c":251.97,"h":251.98,"l":251.71,"n":278,"o":251.74,"t":"2026-10-19T17:20:00Z","v":7087,"vw":251.842618},{"c":251.975,"h":252.13,"l":251.88,"n":209,"o":251.91,"t":"2026-10-19T17:25:00Z","v":4559,"vw":251.974047},{"c":251.8,"h":251.94,"l":251.71,"n":367,"o":251.89,"t":"2026-10-19T17:30:00Z","v":10073,"vw":251.861681},{"c":251.86,"h":251.935,"l":251.785,"n":226,"o":251.795,"t":"2026-10-19T17:35:00Z","v":5345,"vw":251.871784},{"c":251.26,"h":251.89,"l":250.97,"n":452,"o":251.89,"t":"2026-10-19T17:40:00Z","v":13549,"vw":251.319704},{"c":251.84,"h":251.92,"l":251.51,"n":262,"o":251.52,"t":"2026-10-19T17:45:00Z","v":4310,"vw":251.683713},{"c":252.42,"h":252.42,"l":251.78,"n":253,"o":251.92,"t":"2026-10-19T17:50:00Z","v":6769,"vw":252.113834},{"c":252.43,"h":252.6852,"l":252.3975,"n":296,"o":252.3975,"t":"2026-10-19T17:55:00Z","v":8422,"vw":252.572555},{"c":252.78,"h":252.81,"l":252.47,"n":326,"o":252.505,"t":"2026-10-19T18:00:00Z","v":8685,"vw":252.577618},{"c":253.075,"h":253.24,"l":252.75,"n":635,"o":252.805,"t":"2026-10-19T18:05:00Z","v":22664,"vw":253.072001},{"c":253.285,"h":253.32,"l":252.88,"n":488,"o":253.075,"t":"2026-10-19T18:10:00Z","v":20998,"vw":253.080703},{"c":253.06,"h":253.49,"l":253.04,"n":382,"o":253.325,"t":"2026-10-19T18:15:00Z","v":9865,"vw":253.320009},{"c":253.405,"h":253.405,"l":253.105,"n":211,"o":253.13,"t":"2026-10-19T18:20:00Z","v":4923,"vw":253.222786},{"c":253.46,"h":253.47,"l":253.31,"n":278,"o":253.39,"t":"2026-10-19T18:25:00Z","v":6554,"vw":253.391308},{"c":253.02,"h":253.46,"l":252.8801,"n":384,"o":253.46,"t":"2026-10-19T18:30:00Z","v":10143,"vw":253.092614},{"c":253.33,"h":253.44,"l":252.9,"n":248,"o":253,"t":"2026-10-19T18:35:00Z","v":5800,"vw":253.138001},{"c":253.29,"h":253.395,"l":253.19,"n":255,"o":253.21,"t":"2026-10-19T18:40:00Z","v":6947,"vw":253.268223},{"c":253.43,"h":253.48,"l":253.225,"n":210,"o":253.225,"t":"2026-10-19T18:45:00Z","v":5521,"vw":253.371293},{"c":253.37,"h":253.555,"l":253.36,"n":326,"o":253.4725,"t":"2026-10-19T18:50:00Z","v":9031,"vw":253.445393},{"c":253.2,"h":253.44,"l":253.185,"n":359,"o":253.4101,"t":"2026-10-19T18:55:00Z","v":10510,"vw":253.292817},{"c":253.39,"h":253.495,"l":253.29,"n":278,"o":253.33,"t":"2026-10-19T19:00:00Z","v":7115,"vw":253.38308},{"c":253.225,"h":253.405,"l":253.15,"n":281,"o":253.405,"t":"2026-10-19T19:05:00Z","v":8336,"vw":253.196078},{"c":253.36,"h":253.39,"l":253.225,"n":284,"o":253.225,"t":"2026-10-19T19:10:00Z","v":8588,"vw":253.337644},{"c":253.1,"h":253.31,"l":253.05,"n":463,"o":253.21,"t":"2026-10-19T19:15:00Z","v":16953,"vw":253.180397},{"c":252.65,"h":253.09,"l":252.64,"n":479,"o":253.05,"t":"2026-10-19T19:20:00Z","v":16422,"vw":252.913242},{"c":253,"h":253,"l":252.67,"n":483,"o":252.82,"t":"2026-10-19T19:25:00Z","v":17754,"vw":252.809192},{"c":252.86,"h":253.32,"l":252.66,"n":604,"o":252.985,"t":"2026-10-19T19:30:00Z","v":22103,"vw":252.889432},{"c":252.77,"h":252.85,"l":252.57,"n":438,"o":252.765,"t":"2026-10-19T19:35:00Z","v":16335,"vw":252.697161},{"c":253.01,"h":253.115,"l":252.64,"n":455,"o":252.77,"t":"2026-10-19T19:40:00Z","v":16314,"vw":252.888308},{"c":252.95,"h":253.1,"l":252.76,"n":624,"o":253.04,"t":"2026-10-19T19:45:00Z","v":20663,"vw":252.978054},{"c":253.345,"h":253.41,"l":253.06,"n":813,"o":253.06,"t":"2026-10-19T19:50:00Z","v":23938,"vw":253.279026},{"c":253.015,"h":253.48,"l":252.97,"n":2775,"o":253.345,"t":"2026-10-19T19:55:00Z","v":110288,"vw":253.161586},{"c":253.01,"h":253.01,"l":253.01,"n":59,"o":253.01,"t":"2026-10-19T20:00:00Z","v":245528,"vw":253.01},{"c":255,"h":255,"l":254.98,"n":14,"o":254.98,"t":"2026-10-20T12:15:00Z","v":363,"vw":254.988439},{"c":255,"h":255,"l":255,"n":3,"o":255,"t":"2026-10-20T13:25:00Z","v":246,"vw":255},{"c":258.065,"h":259.77,"l":256.1001,"n":347,"o":256.59,"t":"2026-10-20T13:30:00Z","v":23708,"vw":257.139859},{"c":258.385,"h":259.04,"l":257.91,"n":134,"o":258.07,"t":"2026-10-20T13:35:00Z","v":4790,"vw":258.344834},{"c":258.9748,"h":259.72,"l":258.5219,"n":216,"o":258.5219,"t":"2026-10-20T13:40:00Z","v":7702,"vw":259.212046},{"c":260.62,"h":260.83,"l":259.27,"n":503,"o":259.7,"t":"2026-10-20T13:45:00Z","v":23970,"vw":259.780153},{"c":260.47,"h":261.91,"l":260.201,"n":380,"o":260.99,"t":"2026-10-20T13:50:00Z","v":61531,"vw":260.949742},{"c":260.46,"h":260.83,"l":260.18,"n":498,"o":260.57,"t":"2026-10-20T13:55:00Z","v":29420,"vw":260.520076},{"c":259.15,"h":260.445,"l":258.775,"n":407,"o":260.23,"t":"2026-10-20T14:00:00Z","v":28266,"vw":259.506379},{"c":258.15,"h":259.12,"l":257.86,"n":616,"o":258.765,"t":"2026-10-20T14:05:00Z","v":36960,"vw":258.589467},{"c":258.18,"h":258.79,"l":257.9901,"n":350,"o":258.0938,"t":"2026-10-20T14:10:00Z","v":13684,"vw":258.363184},{"c":258.59,"h":258.74,"l":258.1,"n":403,"o":258.4,"t":"2026-10-20T14:15:00Z","v":16051,"vw":258.33277},{"c":258.45,"h":258.88,"l":258.44,"n":405,"o":258.48,"t":"2026-10-20T14:20:00Z","v":24232,"vw":258.712768},{"c":257.5,"h":258.63,"l":257.155,"n":450,"o":258.45,"t":"2026-10-20T14:25:00Z","v":25395,"vw":257.999105},{"c":258.485,"h":258.7,"l":257.49,"n":535,"o":257.5,"t":"2026-10-20T14:30:00Z","v":26253,"vw":258.202465},{"c":258.59,"h":258.69,"l":258.22,"n":359,"o":258.32,"t":"2026-10-20T14:35:00Z","v":12283,"vw":258.420786},{"c":258.29,"h":258.71,"l":258.2,"n":353,"o":258.62,"t":"2026-10-20T14:40:00Z","v":7911,"vw":258.423614},{"c":258.55,"h":258.7,"l":258.14,"n":289,"o":258.21,"t":"2026-10-20T14:45:00Z","v":6367,"vw":258.39544},{"c":258.39,"h":258.7,"l":258.29,"n":279,"o":258.57,"t":"2026-10-20T14:50:00Z","v":16007,"vw":258.476423},{"c":258.81,"h":258.86,"l":258.19,"n":346,"o":258.26,"t":"2026-10-20T14:55:00Z","v":7089,"vw":258.602909},{"c":258.5,"h":258.7725,"l":258.18,"n":266,"o":258.7725,"t":"2026-10-20T15:00:00Z","v":10067,"vw":258.49685},{"c":258.745,"h":258.93,"l":258.24,"n":397,"o":258.46,"t":"2026-10-20T15:05:00Z","v":11807,"vw":258.636601},{"c":258.8225,"h":258.98,"l":258.69,"n":139,"o":258.85,"t":"2026-10-20T15:10:00Z","v":3181,"vw":258.808347},{"c":259.22,"h":259.22,"l":258.835,"n":402,"o":258.835,"t":"2026-10-20T15:15:00Z","v":10225,"vw":259.075998},{"c":258.91,"h":259.28,"l":258.91,"n":385,"o":259.08,"t":"2026-10-20T15:20:00Z","v":17306,"vw":259.197737},{"c":259.06,"h":259.2099,"l":258.54,"n":487,"o":258.83,"t":"2026-10-20T15:25:00Z","v":40742,"vw":258.879679},{"c":258.89,"h":259.14,"l":258.75,"n":436,"o":259.05,"t":"2026-10-20T15:30:00Z","v":18757,"vw":258.85834},{"c":259.26,"h":259.26,"l":258.75,"n":321,"o":258.81,"t":"2026-10-20T15:35:00Z","v":10642,"vw":258.993536},{"c":259.4,"h":259.4,"l":259.2282,"n":191,"o":259.285,"t":"2026-10-20T15:40:00Z","v":4989,"vw":259.307107},{"c":259.52,"h":259.59,"l":259.26,"n":327,"o":259.39,"t":"2026-10-20T15:45:00Z","v":10020,"vw":259.372583},{"c":259.68,"h":259.68,"l":259.32,"n":272,"o":259.435,"t":"2026-10-20T15:50:00Z","v":10895,"vw":259.412179},{"c":259.4,"h":259.65,"l":259.27,"n":210,"o":259.59,"t":"2026-10-20T15:55:00Z","v":6564,"vw":259.456851},{"c":259.3225,"h":259.67,"l":259.18,"n":295,"o":259.32,"t":"2026-10-20T16:00:00Z","v":9737,"vw":259.41475},{"c":258.915,"h":259.265,"l":258.81,"n":198,"o":259.265,"t":"2026-10-20T16:05:00Z","v":4882,"vw":259.07986},{"c":259.17,"h":259.17,"l":258.97,"n":148,"o":259.025,"t":"2026-10-20T16:10:00Z","v":3553,"vw":259.06203},{"c":258.04,"h":259.2,"l":257.91,"n":559,"o":259.2,"t":"2026-10-20T16:15:00Z","v":51731,"vw":258.252801},{"c":258.045,"h":258.15,"l":257.89,"n":282,"o":258.045,"t":"2026-10-20T16:20:00Z","v":9994,"vw":258.016936},{"c":258.34,"h":258.34,"l":257.95,"n":395,"o":257.95,"t":"2026-10-20T16:25:00Z","v":17772,"vw":258.169649},{"c":258.06,"h":258.44,"l":257.8,"n":340,"o":258.4,"t":"2026-10-20T16:30:00Z","v":21529,"vw":257.973667},{"c":257.83,"h":258.04,"l":257.795,"n":199,"o":257.83,"t":"2026-10-20T16:35:00Z","v":10790,"vw":257.990828},{"c":257.9,"h":258.2,"l":257.7659,"n":241,"o":257.92,"t":"2026-10-20T16:40:00Z","v":10311,"vw":258.020183},{"c":257.94,"h":258.11,"l":257.84,"n":215,"o":258.1,"t":"2026-10-20T16:45:00Z","v":6995,"vw":257.991842},{"c":257.9525,"h":258.2,"l":257.9525,"n":269,"o":258.03,"t":"2026-10-20T16:50:00Z","v":7006,"vw":258.046117},{"c":258.2,"h":258.2,"l":258.04,"n":270,"o":258.05,"t":"2026-10-20T16:55:00Z","v":8560,"vw":258.116223},{"c":258.01,"h":258.31,"l":257.98,"n":344,"o":258.25,"t":"2026-10-20T17:00:00Z","v":16180,"vw":258.193321},{"c":257.94,"h":258.07,"l":257.8392,"n":235,"o":257.99,"t":"2026-10-20T17:05:00Z","v":8570,"vw":257.971696},{"c":258.035,"h":258.1,"l":257.965,"n":165,"o":257.97,"t":"2026-10-20T17:10:00Z","v":3337,"vw":258.025208},{"c":257.885,"h":258.17,"l":257.415,"n":659,"o":258.1,"t":"2026-10-20T17:15:00Z","v":133766,"vw":257.965011},{"c":257.6875,"h":258,"l":257.25,"n":305,"o":258,"t":"2026-10-20T17:20:00Z","v":15023,"vw":257.492094},{"c":257.48,"h":258.02,"l":257.47,"n":218,"o":257.77,"t":"2026-10-20T17:25:00Z","v":6684,"vw":257.687139},{"c":257.09,"h":257.61,"l":256.985,"n":280,"o":257.56,"t":"2026-10-20T17:30:00Z","v":7854,"vw":257.347131},{"c":257.19,"h":257.31,"l":257.08,"n":215,"o":257.08,"t":"2026-10-20T17:35:00Z","v":5015,"vw":257.179469},{"c":257.57,"h":257.66,"l":257.12,"n":389,"o":257.3169,"t":"2026-10-20T17:40:00Z","v":31998,"vw":257.477717},{"c":258.3081,"h":258.6197,"l":257.7,"n":265,"o":257.7,"t":"2026-10-20T17:45:00Z","v":27874,"vw":258.389279},{"c":258.325,"h":258.44,"l":258.14,"n":183,"o":258.44,"t":"2026-10-20T17:50:00Z","v":4665,"vw":258.205257},{"c":258.2601,"h":258.63,"l":258.18,"n":243,"o":258.325,"t":"2026-10-20T17:55:00Z","v":6405,"vw":258.310751},{"c":258.3,"h":258.36,"l":258.18,"n":165,"o":258.36,"t":"2026-10-20T18:00:00Z","v":3614,"vw":258.295369},{"c":258.08,"h":258.3122,"l":258.08,"n":229,"o":258.3,"t":"2026-10-20T18:05:00Z","v":7673,"vw":258.254638},{"c":258.085,"h":258.22,"l":258,"n":250,"o":258.15,"t":"2026-10-20T18:10:00Z","v":4262,"vw":258.150195},{"c":258,"h":258.205,"l":257.99,"n":192,"o":258.17,"t":"2026-10-20T18:15:00Z","v":5819,"vw":258.115736},{"c":258.595,"h":258.62,"l":258.05,"n":358,"o":258.05,"t":"2026-10-20T18:20:00Z","v":7140,"vw":258.46147},{"c":258.215,"h":258.53,"l":258.215,"n":215,"o":258.52,"t":"2026-10-20T18:25:00Z","v":4976,"vw":258.421639},{"c":258.27,"h":258.45,"l":258.25,"n":110,"o":258.45,"t":"2026-10-20T18:30:00Z","v":3310,"vw":258.324599},{"c":258.425,"h":258.425,"l":258.25,"n":356,"o":258.2505,"t":"2026-10-20T18:35:00Z","v":11577,"vw":258.298279},{"c":258.32,"h":258.46,"l":258.32,"n":243,"o":258.36,"t":"2026-10-20T18:40:00Z","v":6221,"vw":258.374267},{"c":258.32,"h":258.43,"l":258.15,"n":242,"o":258.15,"t":"2026-10-20T18:45:00Z","v":3757,"vw":258.353155},{"c":258.3,"h":258.475,"l":258.3,"n":162,"o":258.36,"t":"2026-10-20T18:50:00Z","v":2651,"vw":258.379298},{"c":258.18,"h":258.57,"l":258.15,"n":420,"o":258.235,"t":"2026-10-20T18:55:00Z","v":11977,"vw":258.36616},{"c":258.24,"h":258.4,"l":257.87,"n":926,"o":258.37,"t":"2026-10-20T19:00:00Z","v":50624,"vw":258.212192},{"c":258.12,"h":258.21,"l":258.0031,"n":410,"o":258.21,"t":"2026-10-20T19:05:00Z","v":26524,"vw":258.115179},{"c":258.54,"h":258.73,"l":258.19,"n":428,"o":258.19,"t":"2026-10-20T19:10:00Z","v":11826,"vw":258.441068},{"c":258.125,"h":258.57,"l":258.09,"n":366,"o":258.53,"t":"2026-10-20T19:15:00Z","v":30935,"vw":258.301729},{"c":257.98,"h":258.26,"l":257.77,"n":516,"o":258.12,"t":"2026-10-20T19:20:00Z","v":19057,"vw":257.987904},{"c":258.16,"h":258.345,"l":257.9525,"n":514,"o":258,"t":"2026-10-20T19:25:00Z","v":12764,"vw":258.164342},{"c":258.535,"h":258.58,"l":258.105,"n":613,"o":258.12,"t":"2026-10-20T19:30:00Z","v":14548,"vw":258.277025},{"c":258.46,"h":258.65,"l":258.39,"n":485,"o":258.565,"t":"2026-10-20T19:35:00Z","v":12492,"vw":258.51058},{"c":258.54,"h":258.595,"l":258.21,"n":507,"o":258.47,"t":"2026-10-20T19:40:00Z","v":13362,"vw":258.451656},{"c":258.425,"h":258.52,"l":258.12,"n":582,"o":258.5,"t":"2026-10-20T19:45:00Z","v":21352,"vw":258.331175},{"c":258.765,"h":258.97,"l":258.32,"n":778,"o":258.57,"t":"2026-10-20T19:50:00Z","v":25383,"vw":258.71759},{"c":259.21,"h":259.55,"l":258.71,"n":2639,"o":258.83,"t":"2026-10-20T19:55:00Z","v":100516,"vw":259.222761},{"c":259.26,"h":259.26,"l":259.26,"n":95,"o":259.26,"t":"2026-10-20T20:00:00Z","v":315751,"vw":259.26},{"c":259,"h":259,"l":259,"n":1,"o":259,"t":"2026-10-20T20:05:00Z","v":100,"vw":259},{"c":259.22,"h":259.22,"l":259.22,"n":2,"o":259.22,"t":"2026-10-21T09:20:00Z","v":123,"vw":259.22},{"c":262.18,"h":262.18,"l":262.18,"n":1,"o":262.18,"t":"2026-10-21T12:55:00Z","v":100,"vw":262.18},{"c":258,"h":259.81,"l":256.91,"n":265,"o":259.81,"t":"2026-10-21T13:30:00Z","v":24028,"vw":258.730549},{"c":258.2,"h":258.94,"l":257.555,"n":151,"o":257.555,"t":"2026-10-21T13:35:00Z","v":6271,"vw":258.060649},{"c":258.615,"h":258.86,"l":258.42,"n":197,"o":258.5422,"t":"2026-10-21T13:40:00Z","v":5272,"vw":258.664025},{"c":258.61,"h":259.0674,"l":258.33,"n":288,"o":258.6725,"t":"2026-10-21T13:45:00Z","v":5920,"vw":258.651766},{"c":258.3025,"h":258.6599,"l":258.23,"n":230,"o":258.27,"t":"2026-10-21T13:50:00Z","v":5082,"vw":258.397919},{"c":258.025,"h":258.75,"l":257.96,"n":170,"o":258.66,"t":"2026-10-21T13:55:00Z","v":5975,"vw":258.08676},{"c":257.7,"h":258.0899,"l":257.67,"n":232,"o":257.82,"t":"2026-10-21T14:00:00Z","v":4728,"vw":257.814222},{"c":257.345,"h":257.65,"l":257.13,"n":190,"o":257.61,"t":"2026-10-21T14:05:00Z","v":4379,"vw":257.467283},{"c":257.84,"h":258.36,"l":257.64,"n":415,"o":257.64,"t":"2026-10-21T14:10:00Z","v":17670,"vw":258.050714},{"c":257.905,"h":258.81,"l":257.65,"n":485,"o":257.825,"t":"2026-10-21T14:15:00Z","v":18434,"vw":258.068063},{"c":257.4,"h":258.23,"l":257.37,"n":248,"o":257.905,"t":"2026-10-21T14:20:00Z","v":5701,"vw":257.806899},{"c":257.605,"h":257.79,"l":257.29,"n":379,"o":257.565,"t":"2026-10-21T14:25:00Z","v":12705,"vw":257.503393},{"c":257.5,"h":257.86,"l":257.39,"n":234,"o":257.595,"t":"2026-10-21T14:30:00Z","v":5108,"vw":257.585089},{"c":257.95,"h":257.95,"l":257.645,"n":252,"o":257.65,"t":"2026-10-21T14:35:00Z","v":4988,"vw":257.760818},{"c":257.975,"h":258.14,"l":257.92,"n":242,"o":257.985,"t":"2026-10-21T14:40:00Z","v":4561,"vw":257.995412},{"c":258.11,"h":258.26,"l":258.11,"n":205,"o":258.15,"t":"2026-10-21T14:45:00Z","v":3342,"vw":258.201205},{"c":258.13,"h":258.13,"l":257.89,"n":217,"o":258.1038,"t":"2026-10-21T14:50:00Z","v":4907,"vw":257.958554},{"c":257.98,"h":258.15,"l":257.875,"n":148,"o":258.12,"t":"2026-10-21T14:55:00Z","v":4943,"vw":258.023129},{"c":258.5007,"h":258.5007,"l":257.82,"n":496,"o":257.99,"t":"2026-10-21T15:00:00Z","v":25097,"vw":258.020496},{"c":257.96,"h":258.22,"l":257.96,"n":159,"o":258.22,"t":"2026-10-21T15:05:00Z","v":2003,"vw":258.177647},{"c":258.2,"h":258.2,"l":257.945,"n":124,"o":257.96,"t":"2026-10-21T15:10:00Z","v":2818,"vw":257.995375},{"c":258.2893,"h":258.33,"l":257.95,"n":213,"o":258.07,"t":"2026-10-21T15:15:00Z","v":3462,"vw":258.169159},{"c":258.195,"h":258.36,"l":258.17,"n":183,"o":258.29,"t":"2026-10-21T15:20:00Z","v":2511,"vw":258.26933},{"c":258.225,"h":258.38,"l":258.205,"n":285,"o":258.22,"t":"2026-10-21T15:25:00Z","v":10100,"vw":258.282759},{"c":257.93,"h":258.225,"l":257.87,"n":402,"o":258.225,"t":"2026-10-21T15:30:00Z","v":14043,"vw":257.990757},{"c":257.83,"h":258.055,"l":257.68,"n":448,"o":258.055,"t":"2026-10-21T15:35:00Z","v":34519,"vw":257.892644},{"c":257.96,"h":258,"l":257.5,"n":883,"o":257.83,"t":"2026-10-21T15:40:00Z","v":46906,"vw":257.877552},{"c":257.95,"h":257.96,"l":257.855,"n":212,"o":257.954,"t":"2026-10-21T15:45:00Z","v":3350,"vw":257.913},{"c":257.95,"h":258.02,"l":257.85,"n":252,"o":257.92,"t":"2026-10-21T15:50:00Z","v":7177,"vw":257.934832},{"c":257.89,"h":257.95,"l":257.79,"n":220,"o":257.95,"t":"2026-10-21T15:55:00Z","v":4691,"vw":257.921884},{"c":257.74,"h":257.92,"l":257.66,"n":302,"o":257.79,"t":"2026-10-21T16:00:00Z","v":10854,"vw":257.81122},{"c":257.675,"h":257.96,"l":257.675,"n":247,"o":257.89,"t":"2026-10-21T16:05:00Z","v":13118,"vw":257.742219},{"c":257.71,"h":257.78,"l":257.665,"n":299,"o":257.665,"t":"2026-10-21T16:10:00Z","v":11746,"vw":257.73847},{"c":257.85,"h":258.07,"l":257.76,"n":279,"o":257.8,"t":"2026-10-21T16:15:00Z","v":6708,"vw":257.880969},{"c":257.99,"h":257.99,"l":257.855,"n":131,"o":257.855,"t":"2026-10-21T16:20:00Z","v":1657,"vw":257.897271},{"c":257.82,"h":257.9,"l":257.46,"n":667,"o":257.9,"t":"2026-10-21T16:25:00Z","v":41636,"vw":257.746448},{"c":257.83,"h":258.12,"l":257.83,"n":246,"o":257.92,"t":"2026-10-21T16:30:00Z","v":6550,"vw":257.98272},{"c":257.65,"h":258.02,"l":257.65,"n":297,"o":257.76,"t":"2026-10-21T16:35:00Z","v":6590,"vw":257.817732},{"c":257.405,"h":257.66,"l":257.405,"n":283,"o":257.51,"t":"2026-10-21T16:40:00Z","v":12790,"vw":257.577392},{"c":257.56,"h":257.78,"l":257.43,"n":328,"o":257.68,"t":"2026-10-21T16:45:00Z","v":9743,"vw":257.606544},{"c":257.83,"h":257.83,"l":257.26,"n":1135,"o":257.3867,"t":"2026-10-21T16:50:00Z","v":78548,"vw":257.601995},{"c":258.19,"h":258.23,"l":257.75,"n":629,"o":257.755,"t":"2026-10-21T16:55:00Z","v":28728,"vw":258.02633},{"c":258.09,"h":258.29,"l":258.09,"n":341,"o":258.2,"t":"2026-10-21T17:00:00Z","v":6172,"vw":258.171995},{"c":258.1,"h":258.1,"l":258,"n":186,"o":258.05,"t":"2026-10-21T17:05:00Z","v":3625,"vw":258.057316},{"c":257.82,"h":258.12,"l":257.79,"n":335,"o":258.07,"t":"2026-10-21T17:10:00Z","v":14300,"vw":257.983426},{"c":257.66,"h":257.96,"l":257.5,"n":449,"o":257.745,"t":"2026-10-21T17:15:00Z","v":26474,"vw":257.701747},{"c":257.67,"h":257.89,"l":257.62,"n":209,"o":257.62,"t":"2026-10-21T17:20:00Z","v":3609,"vw":257.768},{"c":257.83,"h":257.92,"l":257.73,"n":208,"o":257.79,"t":"2026-10-21T17:25:00Z","v":5631,"vw":257.834803},{"c":257.67,"h":257.76,"l":257.58,"n":227,"o":257.705,"t":"2026-10-21T17:30:00Z","v":4019,"vw":257.648635},{"c":257.48,"h":257.75,"l":257.415,"n":390,"o":257.665,"t":"2026-10-21T17:35:00Z","v":17986,"vw":257.595467},{"c":257.69,"h":257.825,"l":257.5,"n":313,"o":257.5,"t":"2026-10-21T17:40:00Z","v":7596,"vw":257.694656},{"c":257.755,"h":257.805,"l":257.64,"n":208,"o":257.745,"t":"2026-10-21T17:45:00Z","v":4257,"vw":257.695977},{"c":257.915,"h":257.96,"l":257.42,"n":310,"o":257.805,"t":"2026-10-21T17:50:00Z","v":10132,"vw":257.676024},{"c":257.645,"h":258.06,"l":257.645,"n":311,"o":258.025,"t":"2026-10-21T17:55:00Z","v":6436,"vw":257.87958},{"c":257.615,"h":257.78,"l":257.585,"n":290,"o":257.645,"t":"2026-10-21T18:00:00Z","v":12494,"vw":257.646958},{"c":257.825,"h":257.85,"l":257.62,"n":319,"o":257.69,"t":"2026-10-21T18:05:00Z","v":8472,"vw":257.708158},{"c":258.24,"h":258.24,"l":257.75,"n":254,"o":257.83,"t":"2026-10-21T18:10:00Z","v":7035,"vw":257.939715},{"c":258.29,"h":258.35,"l":258.01,"n":337,"o":258.08,"t":"2026-10-21T18:15:00Z","v":12556,"vw":258.242987},{"c":258.66,"h":258.66,"l":258.47,"n":164,"o":258.47,"t":"2026-10-21T18:20:00Z","v":2096,"vw":258.533333},{"c":258.48,"h":258.78,"l":258.48,"n":330,"o":258.675,"t":"2026-10-21T18:25:00Z","v":6839,"vw":258.647036},{"c":258.355,"h":258.5325,"l":258.35,"n":374,"o":258.39,"t":"2026-10-21T18:30:00Z","v":11596,"vw":258.458537},{"c":258.44,"h":258.52,"l":258.22,"n":341,"o":258.34,"t":"2026-10-21T18:35:00Z","v":16545,"vw":258.359915},{"c":258.42,"h":258.63,"l":258.42,"n":267,"o":258.47,"t":"2026-10-21T18:40:00Z","v":9171,"vw":258.517492},{"c":258.07,"h":258.46,"l":258.07,"n":255,"o":258.43,"t":"2026-10-21T18:45:00Z","v":6518,"vw":258.317318},{"c":258.165,"h":258.34,"l":258.045,"n":211,"o":258.11,"t":"2026-10-21T18:50:00Z","v":4765,"vw":258.219598},{"c":258.15,"h":258.25,"l":258,"n":419,"o":258.25,"t":"2026-10-21T18:55:00Z","v":11280,"vw":258.108349},{"c":257.9,"h":258.16,"l":257.87,"n":673,"o":258.035,"t":"2026-10-21T19:00:00Z","v":37121,"vw":258.013587},{"c":257.98,"h":258.05,"l":257.85,"n":489,"o":257.91,"t":"2026-10-21T19:05:00Z","v":30759,"vw":257.913867},{"c":257.82,"h":257.97,"l":257.495,"n":479,"o":257.97,"t":"2026-10-21T19:10:00Z","v":11627,"vw":257.703017},{"c":258.23,"h":258.25,"l":257.81,"n":462,"o":257.81,"t":"2026-10-21T19:15:00Z","v":12196,"vw":258.140811},{"c":258.205,"h":258.43,"l":258.1,"n":439,"o":258.1,"t":"2026-10-21T19:20:00Z","v":16605,"vw":258.302859},{"c":258.3,"h":258.41,"l":258.2,"n":579,"o":258.2,"t":"2026-10-21T19:25:00Z","v":9299,"vw":258.317846},{"c":258.24,"h":258.56,"l":258.12,"n":523,"o":258.35,"t":"2026-10-21T19:30:00Z","v":20855,"vw":258.289195},{"c":258.365,"h":258.415,"l":258.12,"n":377,"o":258.1451,"t":"2026-10-21T19:35:00Z","v":10453,"vw":258.267855},{"c":258.26,"h":258.36,"l":257.89,"n":746,"o":258.28,"t":"2026-10-21T19:40:00Z","v":61530,"vw":258.018795},{"c":258.315,"h":258.37,"l":257.87,"n":639,"o":258.17,"t":"2026-10-21T19:45:00Z","v":25282,"vw":258.137783},{"c":258.66,"h":258.8,"l":258.345,"n":928,"o":258.345,"t":"2026-10-21T19:50:00Z","v":29751,"vw":258.621746},{"c":258.49,"h":258.75,"l":258.33,"n":2624,"o":258.49,"t":"2026-10-21T19:55:00Z","v":86550,"vw":258.566271},{"c":258.37,"h":258.37,"l":258.37,"n":46,"o":258.37,"t":"2026-10-21T20:00:00Z","v":262090,"vw":258.37},{"c":263.045,"h":263.48,"l":257.5203,"n":275,"o":260,"t":"2026-10-22T13:30:00Z","v":17803,"vw":260.645526},{"c":262.525,"h":263.055,"l":262.525,"n":73,"o":263.055,"t":"2026-10-22T13:35:00Z","v":2669,"vw":262.754501},{"c":263.66,"h":263.67,"l":262.745,"n":340,"o":262.95,"t":"2026-10-22T13:40:00Z","v":11629,"vw":263.164061},{"c":263.985,"h":264.65,"l":263.515,"n":437,"o":263.695,"t":"2026-10-22T13:45:00Z","v":13297,"vw":263.972826},{"c":265.08,"h":265.18,"l":263.56,"n":402,"o":264.13,"t":"2026-10-22T13:50:00Z","v":20297,"vw":264.345032},{"c":265.95,"h":265.98,"l":265.1,"n":284,"o":265.1275,"t":"2026-10-22T13:55:00Z","v":13058,"vw":265.483588},{"c":265.215,"h":266,"l":264.98,"n":423,"o":265.54,"t":"2026-10-22T14:00:00Z","v":23138,"vw":265.24767},{"c":266.56,"h":266.71,"l":265.42,"n":386,"o":265.58,"t":"2026-10-22T14:05:00Z","v":18240,"vw":265.962868},{"c":266.99,"h":266.99,"l":266.24,"n":176,"o":266.53,"t":"2026-10-22T14:10:00Z","v":6238,"vw":266.522133},{"c":266.75,"h":267.22,"l":266.575,"n":411,"o":266.95,"t":"2026-10-22T14:15:00Z","v":23246,"vw":266.757304},{"c":267.05,"h":267.25,"l":266.75,"n":363,"o":266.75,"t":"2026-10-22T14:20:00Z","v":14668,"vw":266.988181},{"c":267.44,"h":267.77,"l":267.055,"n":433,"o":267.055,"t":"2026-10-22T14:25:00Z","v":27723,"vw":267.36686},{"c":265.46,"h":267.81,"l":265.46,"n":612,"o":267.435,"t":"2026-10-22T14:30:00Z","v":39738,"vw":266.731746},{"c":265.82,"h":266.045,"l":265.1,"n":572,"o":265.4475,"t":"2026-10-22T14:35:00Z","v":40043,"vw":265.543265},{"c":265.66,"h":265.95,"l":265.33,"n":420,"o":265.875,"t":"2026-10-22T14:40:00Z","v":16405,"vw":265.671086},{"c":266.515,"h":266.515,"l":265.41,"n":532,"o":265.62,"t":"2026-10-22T14:45:00Z","v":40067,"vw":265.895834},{"c":266.87,"h":267.1375,"l":266.67,"n":288,"o":266.79,"t":"2026-10-22T14:50:00Z","v":7175,"vw":266.918331},{"c":267.06,"h":267.63,"l":266.82,"n":377,"o":267.03,"t":"2026-10-22T14:55:00Z","v":19515,"vw":267.245778},{"c":267.5,"h":267.66,"l":266.74,"n":380,"o":267.13,"t":"2026-10-22T15:00:00Z","v":14673,"vw":267.288884},{"c":267.585,"h":267.76,"l":267.42,"n":168,"o":267.42,"t":"2026-10-22T15:05:00Z","v":3254,"vw":267.638481},{"c":268.57,"h":268.57,"l":267.7601,"n":315,"o":268.16,"t":"2026-10-22T15:10:00Z","v":7633,"vw":268.200308},{"c":268.245,"h":268.95,"l":268.22,"n":512,"o":268.575,"t":"2026-10-22T15:15:00Z","v":23274,"vw":268.690797},{"c":268.07,"h":268.27,"l":267.88,"n":259,"o":268.2,"t":"2026-10-22T15:20:00Z","v":5601,"vw":268.024451},{"c":268.515,"h":268.6,"l":268.145,"n":305,"o":268.28,"t":"2026-10-22T15:25:00Z","v":7412,"vw":268.467535},{"c":268.45,"h":268.82,"l":268.43,"n":417,"o":268.515,"t":"2026-10-22T15:30:00Z","v":12865,"vw":268.63623},{"c":268.32,"h":268.63,"l":268.32,"n":373,"o":268.57,"t":"2026-10-22T15:35:00Z","v":9190,"vw":268.449575},{"c":268.355,"h":268.69,"l":267.93,"n":420,"o":268.49,"t":"2026-10-22T15:40:00Z","v":8724,"vw":268.294481},{"c":269.075,"h":269.24,"l":268.37,"n":321,"o":268.37,"t":"2026-10-22T15:45:00Z","v":12359,"vw":268.92672},{"c":268.775,"h":269.32,"l":268.7525,"n":340,"o":269.1744,"t":"2026-10-22T15:50:00Z","v":20374,"vw":269.078653},{"c":268.77,"h":268.86,"l":268.5501,"n":129,"o":268.7725,"t":"2026-10-22T15:55:00Z","v":3294,"vw":268.77473},{"c":269.195,"h":269.31,"l":268.525,"n":343,"o":268.55,"t":"2026-10-22T16:00:00Z","v":10748,"vw":269.051904},{"c":268.73,"h":269.2,"l":268.505,"n":330,"o":269.2,"t":"2026-10-22T16:05:00Z","v":22969,"vw":268.747549},{"c":268.07,"h":268.6,"l":267.9,"n":273,"o":268.6,"t":"2026-10-22T16:10:00Z","v":8935,"vw":268.357133},{"c":268.17,"h":268.36,"l":268.14,"n":398,"o":268.24,"t":"2026-10-22T16:15:00Z","v":12648,"vw":268.275264},{"c":268.24,"h":268.41,"l":268.08,"n":306,"o":268.115,"t":"2026-10-22T16:20:00Z","v":9911,"vw":268.159917},{"c":268.67,"h":268.73,"l":268.21,"n":399,"o":268.29,"t":"2026-10-22T16:25:00Z","v":10684,"vw":268.495557},{"c":268.59,"h":268.78,"l":268.48,"n":321,"o":268.74,"t":"2026-10-22T16:30:00Z","v":17304,"vw":268.58753},{"c":267.8701,"h":268.55,"l":267.8701,"n":249,"o":268.44,"t":"2026-10-22T16:35:00Z","v":17179,"vw":268.398887},{"c":268.01,"h":268.12,"l":267.81,"n":449,"o":268.045,"t":"2026-10-22T16:40:00Z","v":20214,"vw":268.015182},{"c":268.195,"h":268.4,"l":267.91,"n":477,"o":268,"t":"2026-10-22T16:45:00Z","v":17272,"vw":268.114484},{"c":268.2175,"h":268.42,"l":268.12,"n":330,"o":268.39,"t":"2026-10-22T16:50:00Z","v":6327,"vw":268.287963},{"c":268.21,"h":268.41,"l":267.955,"n":358,"o":268.27,"t":"2026-10-22T16:55:00Z","v":14866,"vw":268.212757},{"c":267.985,"h":268.34,"l":267.8,"n":603,"o":268.34,"t":"2026-10-22T17:00:00Z","v":59077,"vw":268.028869},{"c":267.955,"h":268.79,"l":267.86,"n":529,"o":268.005,"t":"2026-10-22T17:05:00Z","v":27592,"vw":268.269419},{"c":267.8,"h":268.1666,"l":267.655,"n":363,"o":267.945,"t":"2026-10-22T17:10:00Z","v":17361,"vw":267.8293},{"c":267.6,"h":268,"l":267.385,"n":518,"o":267.84,"t":"2026-10-22T17:15:00Z","v":39644,"vw":267.534758},{"c":267.425,"h":267.98,"l":267.35,"n":381,"o":267.415,"t":"2026-10-22T17:20:00Z","v":30009,"vw":267.576336},{"c":267.305,"h":267.66,"l":267.2352,"n":263,"o":267.26,"t":"2026-10-22T17:25:00Z","v":10905,"vw":267.36217},{"c":267.44,"h":267.56,"l":267.28,"n":375,"o":267.41,"t":"2026-10-22T17:30:00Z","v":13714,"vw":267.429271},{"c":267.27,"h":267.72,"l":267.085,"n":495,"o":267.59,"t":"2026-10-22T17:35:00Z","v":12447,"vw":267.437478},{"c":267.88,"h":267.96,"l":267.28,"n":341,"o":267.28,"t":"2026-10-22T17:40:00Z","v":14450,"vw":267.67058},{"c":268.4525,"h":268.645,"l":267.875,"n":556,"o":267.96,"t":"2026-10-22T17:45:00Z","v":28956,"vw":268.282956},{"c":268.68,"h":268.68,"l":268.38,"n":339,"o":268.57,"t":"2026-10-22T17:50:00Z","v":12527,"vw":268.528101},{"c":268.8725,"h":269,"l":268.75,"n":245,"o":268.75,"t":"2026-10-22T17:55:00Z","v":6610,"vw":268.847129},{"c":268.23,"h":268.895,"l":268.11,"n":422,"o":268.895,"t":"2026-10-22T18:00:00Z","v":19964,"vw":268.54698},{"c":268.23,"h":268.61,"l":268.205,"n":432,"o":268.205,"t":"2026-10-22T18:05:00Z","v":19392,"vw":268.333141},{"c":268.33,"h":268.61,"l":268.25,"n":493,"o":268.34,"t":"2026-10-22T18:10:00Z","v":31873,"vw":268.43535},{"c":268.39,"h":268.55,"l":268.21,"n":258,"o":268.39,"t":"2026-10-22T18:15:00Z","v":14354,"vw":268.34783},{"c":267.525,"h":268.56,"l":267.525,"n":800,"o":268.36,"t":"2026-10-22T18:20:00Z","v":57357,"vw":268.146425},{"c":267.75,"h":267.85,"l":267.43,"n":454,"o":267.525,"t":"2026-10-22T18:25:00Z","v":23831,"vw":267.68705},{"c":267.7,"h":268,"l":267.525,"n":523,"o":267.78,"t":"2026-10-22T18:30:00Z","v":37099,"vw":267.804096},{"c":267.765,"h":267.765,"l":267.09,"n":472,"o":267.69,"t":"2026-10-22T18:35:00Z","v":18928,"vw":267.3902},{"c":267.26,"h":267.93,"l":267.02,"n":253,"o":267.93,"t":"2026-10-22T18:40:00Z","v":17857,"vw":267.296598},{"c":267.84,"h":267.845,"l":267.11,"n":326,"o":267.11,"t":"2026-10-22T18:45:00Z","v":12384,"vw":267.683781},{"c":268,"h":268.04,"l":267.72,"n":408,"o":267.84,"t":"2026-10-22T18:50:00Z","v":10336,"vw":267.898375},{"c":267.74,"h":268.075,"l":267.565,"n":351,"o":268.075,"t":"2026-10-22T18:55:00Z","v":11740,"vw":267.775415},{"c":267.63,"h":267.87,"l":267.48,"n":443,"o":267.635,"t":"2026-10-22T19:00:00Z","v":21648,"vw":267.729772},{"c":268.86,"h":268.885,"l":267.63,"n":677,"o":267.63,"t":"2026-10-22T19:05:00Z","v":35698,"vw":268.237777},{"c":267.94,"h":268.93,"l":267.94,"n":416,"o":268.86,"t":"2026-10-22T19:10:00Z","v":15912,"vw":268.375283},{"c":268.35,"h":268.37,"l":268.06,"n":391,"o":268.06,"t":"2026-10-22T19:15:00Z","v":12585,"vw":268.233799},{"c":268.695,"h":268.86,"l":268.35,"n":621,"o":268.375,"t":"2026-10-22T19:20:00Z","v":26547,"vw":268.57289},{"c":268.62,"h":268.71,"l":268.35,"n":511,"o":268.695,"t":"2026-10-22T19:25:00Z","v":15468,"vw":268.552261},{"c":269.425,"h":269.43,"l":268.49,"n":621,"o":268.62,"t":"2026-10-22T19:30:00Z","v":22099,"vw":268.838817},{"c":269.3193,"h":269.35,"l":268.92,"n":875,"o":269.32,"t":"2026-10-22T19:35:00Z","v":39699,"vw":269.102727},{"c":269.81,"h":269.835,"l":269.34,"n":555,"o":269.34,"t":"2026-10-22T19:40:00Z","v":18539,"vw":269.632595},{"c":270.25,"h":270.25,"l":269.715,"n":957,"o":269.93,"t":"2026-10-22T19:45:00Z","v":45338,"vw":269.918774},{"c":269.89,"h":270.77,"l":269.71,"n":1282,"o":270.24,"t":"2026-10-22T19:50:00Z","v":56453,"vw":270.217814},{"c":270.95,"h":271.01,"l":269.69,"n":3610,"o":269.71,"t":"2026-10-22T19:55:00Z","v":171100,"vw":270.513714},{"c":270.98,"h":270.98,"l":270.9,"n":71,"o":270.9,"t":"2026-10-22T20:00:00Z","v":451496,"vw":270.979787}],"history":[{"c":289.62,"h":289.93,"l":286.11,"n":16769,"o":288.17,"t":"2024-10-21T04:00:00Z","v":577062,"vw":289.208508},{"c":287.22,"h":289.95,"l":284.5,"n":14573,"o":288.65,"t":"2024-10-22T04:00:00Z","v":609438,"vw":287.114447},{"c":288.93,"h":289.76,"l":286.215,"n":16516,"o":286.72,"t":"2024-10-23T04:00:00Z","v":612310,"vw":288.643683},{"c":287.55,"h":290,"l":286.7125,"n":20416,"o":290,"t":"2024-10-24T04:00:00Z","v":938123,"vw":287.740023},{"c":282.97,"h":287.49,"l":277.4422,"n":27071,"o":283,"t":"2024-10-25T04:00:00Z","v":1478179,"vw":281.828167},{"c":285.99,"h":287.53,"l":283.6,"n":20640,"o":286.55,"t":"2024-10-28T04:00:00Z","v":1008168,"vw":285.856529},{"c":285.12,"h":287.78,"l":285.1,"n":19330,"o":286.22,"t":"2024-10-29T04:00:00Z","v":791784,"vw":285.984911},{"c":284.48,"h":286.67,"l":283.52,"n":15574,"o":285.25,"t":"2024-10-30T04:00:00Z","v":556628,"vw":284.627515},{"c":281.2,"h":285.83,"l":281.19,"n":16710,"o":283.66,"t":"2024-10-31T04:00:00Z","v":868189,"vw":282.493585},{"c":280.4,"h":283.11,"l":280.01,"n":19807,"o":281.75,"t":"2024-11-01T04:00:00Z","v":738425,"vw":281.182041},{"c":281.65,"h":282.94,"l":279.71,"n":16074,"o":282.46,"t":"2024-11-04T05:00:00Z","v":654158,"vw":281.602856},{"c":283.14,"h":283.19,"l":279.595,"n":21123,"o":281.09,"t":"2024-11-05T05:00:00Z","v":787932,"vw":282.156169},{"c":290.68,"h":293.88,"l":284.56,"n":31529,"o":292,"t":"2024-11-06T05:00:00Z","v":1284330,"vw":289.954687},{"c":290.56,"h":292.67,"l":289.12,"n":19322,"o":292.4,"t":"2024-11-07T05:00:00Z","v":862323,"vw":290.647858},{"c":294.77,"h":297.07,"l":292.2,"n":20609,"o":293.43,"t":"2024-11-08T05:00:00Z","v":787835,"vw":294.969116},{"c":292.72,"h":297.01,"l":292.14,"n":19521,"o":295.35,"t":"2024-11-11T05:00:00Z","v":731031,"vw":293.510896},{"c":295.27,"h":296.115,"l":292.77,"n":17521,"o":294.58,"t":"2024-11-12T05:00:00Z","v":764625,"vw":294.853608},{"c":298.32,"h":299.71,"l":295.09,"n":20151,"o":295.13,"t":"2024-11-13T05:00:00Z","v":966174,"vw":298.172934},{"c":294.71,"h":299.415,"l":294.21,"n":18483,"o":297.5,"t":"2024-11-14T05:00:00Z","v":634372,"vw":295.50966},{"c":294.58,"h":296.935,"l":292.44,"n":17788,"o":294.63,"t":"2024-11-15T05:00:00Z","v":948405,"vw":294.390192},{"c":293.59,"h":295.6099,"l":290.29,"n":18382,"o":291.73,"t":"2024-11-18T05:00:00Z","v":728406,"vw":293.687448},{"c":292.49,"h":293.77,"l":289.8,"n":14706,"o":292.17,"t":"2024-11-19T05:00:00Z","v":692023,"vw":292.022167},{"c":295.88,"h":296.74,"l":291.12,"n":17453,"o":294.01,"t":"2024-11-20T05:00:00Z","v":772819,"vw":295.028695},{"c":302.44,"h":303.67,"l":294.83,"n":23815,"o":297.14,"t":"2024-11-21T05:00:00Z","v":1032889,"vw":301.331271},{"c":304.29,"h":308,"l":301.925,"n":19552,"o":303.18,"t":"2024-11-22T05:00:00Z","v":626002,"vw":303.972065},{"c":306.39,"h":306.49,"l":300.77,"n":24210,"o":302.32,"t":"2024-11-25T05:00:00Z","v":2181340,"vw":305.675283},{"c":312.96,"h":314.44,"l":307.1,"n":23131,"o":308.23,"t":"2024-11-26T05:00:00Z","v":1538546,"vw":311.387359},{"c":315.16,"h":315.73,"l":311.62,"n":24389,"o":313.49,"t":"2024-11-27T05:00:00Z","v":1383183,"vw":314.407432},{"c":312.24,"h":316.72,"l":311.92,"n":14883,"o":313.85,"t":"2024-11-29T05:00:00Z","v":811937,"vw":312.912206},{"c":307.96,"h":313.01,"l":306.55,"n":18310,"o":312.51,"t":"2024-12-02T05:00:00Z","v":592077,"vw":308.139867},{"c":309.81,"h":310.21,"l":302.89,"n":23467,"o":308.85,"t":"2024-12-03T05:00:00Z","v":1183102,"vw":308.805456},{"c":307.26,"h":310.94,"l":306.77,"n":20166,"o":308.38,"t":"2024-12-04T05:00:00Z","v":850591,"vw":307.859257},{"c":303.58,"h":307.665,"l":303.5,"n":21263,"o":306.51,"t":"2024-12-05T05:00:00Z","v":869234,"vw":304.614484},{"c":296.71,"h":303.43,"l":296.39,"n":24985,"o":301.35,"t":"2024-12-06T05:00:00Z","v":887832,"vw":297.645314},{"c":291.85,"h":299.05,"l":283.05,"n":41945,"o":293,"t":"2024-12-09T05:00:00Z","v":2811482,"vw":293.790315},{"c":283.74,"h":288.41,"l":282.6,"n":154404,"o":283.75,"t":"2024-12-10T05:00:00Z","v":13426557,"vw":284.901674},{"c":283.58,"h":285.93,"l":281.5,"n":61426,"o":284.82,"t":"2024-12-11T05:00:00Z","v":4921559,"vw":283.689805},{"c":281.19,"h":286.2,"l":281.08,"n":51044,"o":284.96,"t":"2024-12-12T05:00:00Z","v":5645978,"vw":282.409835},{"c":284.59,"h":285.69,"l":281.475,"n":41390,"o":282.28,"t":"2024-12-13T05:00:00Z","v":2827249,"vw":283.795132},{"c":286,"h":289,"l":284.3,"n":36558,"o":285.7,"t":"2024-12-16T05:00:00Z","v":2981700,"vw":286.887524},{"c":282.91,"h":284.83,"l":279.71,"n":36699,"o":284.43,"t":"2024-12-17T05:00:00Z","v":2371137,"vw":282.377077},{"c":278.49,"h":285.83,"l":278.22,"n":34674,"o":282.91,"t":"2024-12-18T05:00:00Z","v":2028231,"vw":281.517469},{"c":279.09,"h":282.15,"l":276.9043,"n":38739,"o":278.77,"t":"2024-12-19T05:00:00Z","v":2244106,"vw":279.777941},{"c":283.1,"h":286.44,"l":276.99,"n":35904,"o":279.52,"t":"2024-12-20T05:00:00Z","v":2774935,"vw":283.19547},{"c":284.51,"h":284.9779,"l":280.82,"n":30744,"o":281.67,"t":"2024-12-23T05:00:00Z","v":1935227,"vw":283.82745},{"c":288.35,"h":288.5,"l":283.57,"n":18043,"o":285.22,"t":"2024-12-24T05:00:00Z","v":1045803,"vw":287.151003},{"c":288.36,"h":289.12,"l":286.177,"n":19265,"o":286.55,"t":"2024-12-26T05:00:00Z","v":1173686,"vw":288.196912},{"c":286.54,"h":289,"l":285.2,"n":28587,"o":287.84,"t":"2024-12-27T05:00:00Z","v":7623032,"vw":286.58434},{"c":284.46,"h":285.39,"l":281.83,"n":23357,"o":284.08,"t":"2024-12-30T05:00:00Z","v":1709791,"vw":284.311826},{"c":283.85,"h":285.98,"l":282.57,"n":22239,"o":285.7,"t":"2024-12-31T05:00:00Z","v":1354091,"vw":283.851939},{"c":275.89,"h":286.27,"l":275.56,"n":35677,"o":285.39,"t":"2025-01-02T05:00:00Z","v":2560805,"vw":277.491025},{"c":280.4,"h":281.75,"l":276.8132,"n":39761,"o":277.42,"t":"2025-01-03T05:00:00Z","v":3729046,"vw":279.862777},{"c":276.42,"h":282,"l":276.26,"n":25498,"o":281.71,"t":"2025-01-06T05:00:00Z","v":1678141,"vw":277.729824},{"c":279.77,"h":282.19,"l":277.23,"n":28410,"o":278.32,"t":"2025-01-07T05:00:00Z","v":2776806,"vw":280.056045},{"c":285.5,"h":286.09,"l":280.1689,"n":28554,"o":282.13,"t":"2025-01-08T05:00:00Z","v":1853584,"vw":284.607715},{"c":287.01,"h":290.34,"l":283.62,"n":48559,"o":285.99,"t":"2025-01-10T05:00:00Z","v":3074562,"vw":286.446536},{"c":285.81,"h":288.31,"l":285.22,"n":30980,"o":285.22,"t":"2025-01-13T05:00:00Z","v":1918412,"vw":286.614489},{"c":289.11,"h":289.75,"l":284.87,"n":25389,"o":286,"t":"2025-01-14T05:00:00Z","v":1284615,"vw":288.39377},{"c":290.19,"h":292,"l":287.7601,"n":26088,"o":292,"t":"2025-01-15T05:00:00Z","v":1869239,"vw":289.811225},{"c":295.79,"h":296.02,"l":290.76,"n":23142,"o":290.76,"t":"2025-01-16T05:00:00Z","v":1230496,"vw":294.474867},{"c":294.82,"h":296.93,"l":293.91,"n":23335,"o":295.79,"t":"2025-01-17T05:00:00Z","v":1261480,"vw":295.249328},{"c":296.77,"h":299.01,"l":293.8575,"n":25813,"o":296.88,"t":"2025-01-21T05:00:00Z","v":1626480,"vw":295.886264},{"c":293.5,"h":297.66,"l":293.395,"n":30597,"o":297.15,"t":"2025-01-22T05:00:00Z","v":1504749,"vw":294.788354},{"c":288,"h":294.36,"l":287.5,"n":29274,"o":292.45,"t":"2025-01-23T05:00:00Z","v":1565326,"vw":289.237873},{"c":289.51,"h":289.93,"l":286.78,"n":29567,"o":286.8,"t":"2025-01-24T05:00:00Z","v":2030433,"vw":288.827097},{"c":296,"h":297.7,"l":289.52,"n":32339,"o":289.52,"t":"2025-01-27T05:00:00Z","v":1630400,"vw":295.423801},{"c":293.41,"h":297.49,"l":293.19,"n":30865,"o":296,"t":"2025-01-28T05:00:00Z","v":1781711,"vw":294.293607},{"c":294.1,"h":296,"l":291.47,"n":27873,"o":292,"t":"2025-01-29T05:00:00Z","v":1593763,"vw":294.347062},{"c":299.03,"h":299.44,"l":294.6,"n":28647,"o":297.07,"t":"2025-01-30T05:00:00Z","v":1641615,"vw":298.231698},{"c":301.82,"h":307.74,"l":296.83,"n":42096,"o":298.2,"t":"2025-01-31T05:00:00Z","v":2411734,"vw":303.189353},{"c":309,"h":309.53,"l":299.37,"n":37640,"o":299.75,"t":"2025-02-03T05:00:00Z","v":2214542,"vw":306.845993},{"c":312.21,"h":313,"l":308.52,"n":30055,"o":309,"t":"2025-02-04T05:00:00Z","v":1670981,"vw":311.557719},{"c":316.3,"h":316.34,"l":311.62,"n":31325,"o":314.6,"t":"2025-02-05T05:00:00Z","v":1481120,"vw":315.07086},{"c":319.99,"h":320.72,"l":315.66,"n":29237,"o":316.95,"t":"2025-02-06T05:00:00Z","v":1852549,"vw":319.06896},{"c":322.33,"h":323.55,"l":318.89,"n":40581,"o":319.68,"t":"2025-02-07T05:00:00Z","v":1713685,"vw":322.010166},{"c":324.29,"h":324.79,"l":319.8101,"n":32206,"o":322.07,"t":"2025-02-10T05:00:00Z","v":1571885,"vw":323.4856},{"c":322,"h":324.17,"l":320.77,"n":25180,"o":323.97,"t":"2025-02-11T05:00:00Z","v":1537932,"vw":321.878607},{"c":324.61,"h":325.1,"l":319.69,"n":24415,"o":320.38,"t":"2025-02-12T05:00:00Z","v":1099557,"vw":323.72056},{"c":328.56,"h":328.92,"l":324.01,"n":25793,"o":325,"t":"2025-02-13T05:00:00Z","v":1210937,"vw":327.160082},{"c":321.5,"h":329.6,"l":319.5,"n":38319,"o":328.85,"t":"2025-02-14T05:00:00Z","v":2079602,"vw":322.916224},{"c":326.3,"h":326.4,"l":320.04,"n":28685,"o":322.24,"t":"2025-02-18T05:00:00Z","v":1318477,"vw":324.93746},{"c":327.33,"h":327.99,"l":325.36,"n":20599,"o":327.26,"t":"2025-02-19T05:00:00Z","v":709176,"vw":326.876699},{"c":325.13,"h":327.395,"l":322.67,"n":22617,"o":326,"t":"2025-02-20T05:00:00Z","v":876411,"vw":325.112596},{"c":325.56,"h":327.27,"l":323.84,"n":19764,"o":324.67,"t":"2025-02-21T05:00:00Z","v":952442,"vw":325.4256},{"c":328.49,"h":331.09,"l":325.37,"n":30222,"o":325.44,"t":"2025-02-24T05:00:00Z","v":1465534,"vw":328.975663},{"c":331.83,"h":332.69,"l":329.12,"n":30053,"o":329.91,"t":"2025-02-25T05:00:00Z","v":1712725,"vw":331.535179},{"c":328.33,"h":333.03,"l":327.6,"n":25600,"o":331.52,"t":"2025-02-26T05:00:00Z","v":991835,"vw":329.847791},{"c":333.17,"h":334.69,"l":326.93,"n":23773,"o":328.6,"t":"2025-02-27T05:00:00Z","v":1462514,"vw":332.868444},{"c":337.74,"h":338.43,"l":332.78,"n":32219,"o":334.81,"t":"2025-02-28T05:00:00Z","v":1745005,"vw":336.392221},{"c":341.8,"h":343.21,"l":336.38,"n":31455,"o":336.87,"t":"2025-03-03T05:00:00Z","v":1360505,"vw":341.335803},{"c":337.27,"h":345.43,"l":336.48,"n":44802,"o":343.72,"t":"2025-03-04T05:00:00Z","v":1914722,"vw":340.394289},{"c":340.79,"h":342.0442,"l":335.61,"n":27145,"o":335.61,"t":"2025-03-05T05:00:00Z","v":1217007,"vw":340.322541},{"c":339.85,"h":342.01,"l":334.7,"n":34076,"o":339.82,"t":"2025-03-06T05:00:00Z","v":1492003,"vw":339.810094},{"c":324,"h":339.48,"l":321.185,"n":72748,"o":338.58,"t":"2025-03-07T05:00:00Z","v":4131437,"vw":324.978844},{"c":321.85,"h":324.4,"l":318.24,"n":54223,"o":323.02,"t":"2025-03-10T04:00:00Z","v":3180794,"vw":321.452848},{"c":325.75,"h":327.88,"l":321.88,"n":39069,"o":322.82,"t":"2025-03-11T04:00:00Z","v":1635467,"vw":325.689675},{"c":325.08,"h":327.63,"l":320.67,"n":35030,"o":325.75,"t":"2025-03-12T04:00:00Z","v":1185127,"vw":324.965455},{"c":322.85,"h":327.11,"l":322.41,"n":29683,"o":327.11,"t":"2025-03-13T04:00:00Z","v":1151143,"vw":323.674656},{"c":325.24,"h":325.77,"l":321.76,"n":31406,"o":323.55,"t":"2025-03-14T04:00:00Z","v":1265291,"vw":324.779712},{"c":329.14,"h":329.64,"l":322,"n":30188,"o":323.25,"t":"2025-03-17T04:00:00Z","v":1172039,"vw":327.588721},{"c":329.66,"h":332.995,"l":328.46,"n":34380,"o":329.14,"t":"2025-03-18T04:00:00Z","v":1422465,"vw":329.754304},{"c":326.64,"h":330.4,"l":323.82,"n":27521,"o":329.59,"t":"2025-03-19T04:00:00Z","v":974050,"vw":326.841925},{"c":334.44,"h":335.66,"l":326.34,"n":36801,"o":326.93,"t":"2025-03-20T04:00:00Z","v":1497417,"vw":333.404308},{"c":331.79,"h":335.07,"l":330.06,"n":30368,"o":333.17,"t":"2025-03-21T04:00:00Z","v":2675954,"vw":332.261822},{"c":337.67,"h":339.52,"l":332.08,"n":27791,"o":334.21,"t":"2025-03-24T04:00:00Z","v":1226407,"vw":337.494244},{"c":337.36,"h":338.805,"l":333.2,"n":26924,"o":338.18,"t":"2025-03-25T04:00:00Z","v":1426987,"vw":337.049586},{"c":336.73,"h":340.105,"l":336.1,"n":24098,"o":338.84,"t":"2025-03-26T04:00:00Z","v":1351237,"vw":337.073886},{"c":341,"h":341.885,"l":335.25,"n":24930,"o":338.5,"t":"2025-03-27T04:00:00Z","v":1330669,"vw":339.673251},{"c":340.76,"h":343.58,"l":339.52,"n":28184,"o":340.65,"t":"2025-03-28T04:00:00Z","v":1362710,"vw":341.27266},{"c":345.24,"h":346.95,"l":341,"n":32658,"o":342.81,"t":"2025-03-31T04:00:00Z","v":1770766,"vw":344.452104},{"c":343.86,"h":345.34,"l":341.03,"n":27526,"o":345.07,"t":"2025-04-01T04:00:00Z","v":903764,"vw":343.3987},{"c":344.07,"h":345,"l":339.02,"n":28045,"o":340.43,"t":"2025-04-02T04:00:00Z","v":1271900,"vw":342.885739},{"c":344.4,"h":350.695,"l":340.85,"n":35047,"o":342.92,"t":"2025-04-03T04:00:00Z","v":1322262,"vw":345.485918},{"c":319.25,"h":344.88,"l":316.63,"n":68370,"o":341.59,"t":"2025-04-04T04:00:00Z","v":2901930,"vw":325.380172},{"c":310.86,"h":318.9,"l":301.21,"n":64883,"o":310.81,"t":"2025-04-07T04:00:00Z","v":3404160,"vw":310.355741},{"c":311.53,"h":324.55,"l":306.36,"n":41791,"o":319.82,"t":"2025-04-08T04:00:00Z","v":1812239,"vw":315.231669},{"c":323.82,"h":324.88,"l":304.85,"n":46078,"o":309.21,"t":"2025-04-09T04:00:00Z","v":2284832,"vw":317.47264},{"c":325.72,"h":330.96,"l":318.79,"n":39215,"o":321.39,"t":"2025-04-10T04:00:00Z","v":1570177,"vw":326.153508},{"c":334.02,"h":335.28,"l":321.43,"n":30780,"o":326.1,"t":"2025-04-11T04:00:00Z","v":1179778,"vw":331.97657},{"c":342.92,"h":345.62,"l":336.26,"n":34854,"o":337.37,"t":"2025-04-14T04:00:00Z","v":1236906,"vw":342.932389},{"c":335.56,"h":344.6639,"l":334.74,"n":30308,"o":344.01,"t":"2025-04-15T04:00:00Z","v":1313787,"vw":337.876001},{"c":332.66,"h":339,"l":330.14,"n":23685,"o":337.77,"t":"2025-04-16T04:00:00Z","v":879259,"vw":333.618152},{"c":329.22,"h":333.26,"l":326.58,"n":26143,"o":332.36,"t":"2025-04-17T04:00:00Z","v":1195025,"vw":330.012147},{"c":319.4,"h":329.04,"l":315.71,"n":23209,"o":328.42,"t":"2025-04-21T04:00:00Z","v":837110,"vw":319.634101},{"c":330.75,"h":332,"l":322.62,"n":23580,"o":324.96,"t":"2025-04-22T04:00:00Z","v":1041395,"vw":329.2498},{"c":331.79,"h":336.69,"l":329.75,"n":24267,"o":331.14,"t":"2025-04-23T04:00:00Z","v":953658,"vw":332.289034},{"c":331.52,"h":332.71,"l":326.33,"n":23419,"o":329.27,"t":"2025-04-24T04:00:00Z","v":961313,"vw":330.911725},{"c":322.3,"h":327.34,"l":313.575,"n":46705,"o":327.34,"t":"2025-04-25T04:00:00Z","v":2164277,"vw":319.180947},{"c":323.81,"h":326.07,"l":322.19,"n":35274,"o":323.83,"t":"2025-04-28T04:00:00Z","v":1536737,"vw":323.559423},{"c":317.14,"h":321.39,"l":315.07,"n":57369,"o":321.39,"t":"2025-04-29T04:00:00Z","v":2753728,"vw":317.160177},{"c":320.69,"h":321.16,"l":312.17,"n":44985,"o":317.14,"t":"2025-04-30T04:00:00Z","v":3032447,"vw":318.36625},{"c":317.64,"h":319.625,"l":313.41,"n":39413,"o":317.59,"t":"2025-05-01T04:00:00Z","v":1995881,"vw":317.958704},{"c":331.08,"h":332.435,"l":316.87,"n":38607,"o":330.405,"t":"2025-05-02T04:00:00Z","v":1818553,"vw":329.791421},{"c":334.86,"h":336.93,"l":326.3901,"n":27070,"o":330.9,"t":"2025-05-05T04:00:00Z","v":1402856,"vw":334.653972},{"c":338.27,"h":339.23,"l":332.634,"n":27502,"o":333.85,"t":"2025-05-06T04:00:00Z","v":1402650,"vw":337.804486},{"c":339.55,"h":341.32,"l":336.9018,"n":26297,"o":338.2,"t":"2025-05-07T04:00:00Z","v":1279566,"vw":339.607738},{"c":338.47,"h":343.62,"l":338.44,"n":25120,"o":340.8,"t":"2025-05-08T04:00:00Z","v":1037183,"vw":339.886328},{"c":338.18,"h":339.1191,"l":336.075,"n":18583,"o":338.12,"t":"2025-05-09T04:00:00Z","v":576359,"vw":338.018496},{"c":331.28,"h":339.175,"l":325.53,"n":36752,"o":337.43,"t":"2025-05-12T04:00:00Z","v":1672355,"vw":329.736153},{"c":332.7,"h":335.39,"l":330.89,"n":24858,"o":333.9,"t":"2025-05-13T04:00:00Z","v":1004025,"vw":333.160014},{"c":329.64,"h":334.58,"l":326.06,"n":22244,"o":334.58,"t":"2025-05-14T04:00:00Z","v":898481,"vw":329.339703},{"c":338.28,"h":338.45,"l":330.2,"n":28212,"o":330.76,"t":"2025-05-15T04:00:00Z","v":1013229,"vw":336.657995},{"c":342.24,"h":342.8467,"l":337.8781,"n":24277,"o":339.01,"t":"2025-05-16T04:00:00Z","v":973191,"vw":341.341948},{"c":343.82,"h":344.64,"l":341.67,"n":16670,"o":343.18,"t":"2025-05-19T04:00:00Z","v":611029,"vw":343.653725},{"c":340.33,"h":344.25,"l":339.65,"n":26368,"o":342.97,"t":"2025-05-20T04:00:00Z","v":908815,"vw":340.739396},{"c":337.53,"h":341.89,"l":336.25,"n":21963,"o":340.04,"t":"2025-05-21T04:00:00Z","v":867064,"vw":337.966054},{"c":335.48,"h":339.08,"l":333.65,"n":22200,"o":337.37,"t":"2025-05-22T04:00:00Z","v":771693,"vw":335.631562},{"c":338.04,"h":339.41,"l":333.47,"n":20384,"o":336.27,"t":"2025-05-23T04:00:00Z","v":859459,"vw":338.013399},{"c":342.75,"h":343.03,"l":337.2,"n":23989,"o":339.77,"t":"2025-05-27T04:00:00Z","v":976453,"vw":341.899296},{"c":339.8,"h":344.0374,"l":339.17,"n":21521,"o":341.54,"t":"2025-05-28T04:00:00Z","v":1136798,"vw":340.312397},{"c":341.9,"h":342.05,"l":337.5881,"n":20216,"o":338.75,"t":"2025-05-29T04:00:00Z","v":628805,"vw":341.014565},{"c":347.44,"h":348.3,"l":341,"n":29488,"o":341.72,"t":"2025-05-30T04:00:00Z","v":2545229,"vw":346.99604},{"c":348.77,"h":348.9,"l":342.15,"n":23678,"o":343.42,"t":"2025-06-02T04:00:00Z","v":986107,"vw":346.972201},{"c":345.25,"h":351.225,"l":341.76,"n":24387,"o":349.65,"t":"2025-06-03T04:00:00Z","v":1035784,"vw":345.316471},{"c":336.34,"h":346.01,"l":336.29,"n":31101,"o":345.39,"t":"2025-06-04T04:00:00Z","v":1300214,"vw":338.667547},{"c":328.1,"h":337.325,"l":325.06,"n":40577,"o":336.34,"t":"2025-06-05T04:00:00Z","v":1851455,"vw":328.205083},{"c":328.76,"h":330.78,"l":327.27,"n":21659,"o":328.46,"t":"2025-06-06T04:00:00Z","v":735210,"vw":328.890867},{"c":317.83,"h":327.826,"l":312.18,"n":39265,"o":326.53,"t":"2025-06-09T04:00:00Z","v":1616449,"vw":317.150389},{"c":314.4,"h":321.24,"l":312.3,"n":37548,"o":319.15,"t":"2025-06-10T04:00:00Z","v":1473184,"vw":314.544098},{"c":312.94,"h":315.3999,"l":308.98,"n":34573,"o":312.32,"t":"2025-06-11T04:00:00Z","v":1428720,"vw":312.732102},{"c":320.15,"h":320.71,"l":312.3801,"n":37609,"o":313.26,"t":"2025-06-12T04:00:00Z","v":1416706,"vw":318.526997},{"c":316.64,"h":320.74,"l":316.17,"n":24863,"o":318.89,"t":"2025-06-13T04:00:00Z","v":1039024,"vw":317.640128},{"c":316.33,"h":319.3,"l":315.6,"n":25027,"o":317.58,"t":"2025-06-16T04:00:00Z","v":1294206,"vw":316.905616},{"c":316.13,"h":318.16,"l":313.23,"n":25751,"o":314.37,"t":"2025-06-17T04:00:00Z","v":958454,"vw":316.219138},{"c":317.13,"h":319.41,"l":314.71,"n":28537,"o":316.3,"t":"2025-06-18T04:00:00Z","v":1048906,"vw":317.482204},{"c":320.16,"h":322.92,"l":318.18,"n":35472,"o":318.62,"t":"2025-06-20T04:00:00Z","v":2537151,"vw":320.09308},{"c":324.12,"h":324.53,"l":319.84,"n":30189,"o":320.75,"t":"2025-06-23T04:00:00Z","v":1311678,"vw":322.693249},{"c":325.98,"h":327.34,"l":318.65,"n":30524,"o":325.16,"t":"2025-06-24T04:00:00Z","v":1037382,"vw":325.420692},{"c":317.43,"h":325.5,"l":316.83,"n":31686,"o":325,"t":"2025-06-25T04:00:00Z","v":1507302,"vw":319.648691},{"c":318.39,"h":319.785,"l":315.3901,"n":33256,"o":318,"t":"2025-06-26T04:00:00Z","v":1397270,"vw":318.294498},{"c":317.73,"h":320.565,"l":315,"n":36165,"o":318.26,"t":"2025-06-27T04:00:00Z","v":5446971,"vw":317.857604},{"c":320.12,"h":321.0675,"l":314.5,"n":31493,"o":315.62,"t":"2025-06-30T04:00:00Z","v":1620083,"vw":319.06304},{"c":319.49,"h":323.25,"l":316.22,"n":39188,"o":320.12,"t":"2025-07-01T04:00:00Z","v":1567367,"vw":320.247516},{"c":315.74,"h":320,"l":309.39,"n":42640,"o":317.55,"t":"2025-07-02T04:00:00Z","v":1450848,"vw":314.505802},{"c":318.1,"h":319.2455,"l":315.2315,"n":16830,"o":316,"t":"2025-07-03T04:00:00Z","v":639946,"vw":317.805749},{"c":316.07,"h":318.34,"l":313.9,"n":33878,"o":316.93,"t":"2025-07-07T04:00:00Z","v":1232254,"vw":315.797219},{"c":313.76,"h":316.2,"l":312.28,"n":29838,"o":313.06,"t":"2025-07-08T04:00:00Z","v":1110061,"vw":314.172594},{"c":315.25,"h":316.89,"l":311.05,"n":30928,"o":313.26,"t":"2025-07-09T04:00:00Z","v":1401443,"vw":314.897196},{"c":313.58,"h":315.76,"l":312.19,"n":25365,"o":313.99,"t":"2025-07-10T04:00:00Z","v":948819,"vw":313.766059},{"c":311.54,"h":315.28,"l":310.26,"n":21528,"o":312.91,"t":"2025-07-11T04:00:00Z","v":715217,"vw":311.70421},{"c":315.4,"h":315.45,"l":311.17,"n":26151,"o":311.17,"t":"2025-07-14T04:00:00Z","v":1425486,"vw":314.629028},{"c":308.06,"h":315.57,"l":307.87,"n":26383,"o":314.61,"t":"2025-07-15T04:00:00Z","v":1011050,"vw":309.200436},{"c":309.92,"h":311.405,"l":305.39,"n":32762,"o":309.98,"t":"2025-07-16T04:00:00Z","v":1567785,"vw":308.842721},{"c":313.91,"h":314.63,"l":309.135,"n":33057,"o":309.16,"t":"2025-07-17T04:00:00Z","v":1288062,"vw":312.876907},{"c":313.14,"h":316.71,"l":312.1401,"n":19957,"o":314.25,"t":"2025-07-18T04:00:00Z","v":691271,"vw":313.617737},{"c":308.24,"h":313.13,"l":307.91,"n":21817,"o":312.67,"t":"2025-07-21T04:00:00Z","v":772699,"vw":309.901774},{"c":312.41,"h":313.03,"l":308.32,"n":22409,"o":308.8,"t":"2025-07-22T04:00:00Z","v":1107920,"vw":310.767327},{"c":310.79,"h":313.64,"l":308.74,"n":19229,"o":313.64,"t":"2025-07-23T04:00:00Z","v":659361,"vw":310.469035},{"c":309.06,"h":311.83,"l":309,"n":19535,"o":309.53,"t":"2025-07-24T04:00:00Z","v":738163,"vw":309.696869},{"c":315.14,"h":315.48,"l":310.1,"n":22933,"o":310.1,"t":"2025-07-25T04:00:00Z","v":897384,"vw":314.556764},{"c":309.12,"h":315,"l":308.29,"n":26714,"o":315,"t":"2025-07-28T04:00:00Z","v":1237247,"vw":310.243921},{"c":288.35,"h":309.05,"l":287.61,"n":71698,"o":307.9,"t":"2025-07-29T04:00:00Z","v":4081300,"vw":291.977277},{"c":285.84,"h":291.15,"l":284.94,"n":48577,"o":291.15,"t":"2025-07-30T04:00:00Z","v":2920161,"vw":287.141303},{"c":287.25,"h":290.93,"l":281.83,"n":50359,"o":282.015,"t":"2025-07-31T04:00:00Z","v":2554727,"vw":288.317535},{"c":284.17,"h":286,"l":277.53,"n":59653,"o":285,"t":"2025-08-01T04:00:00Z","v":2787757,"vw":282.644682},{"c":284.61,"h":286.87,"l":282.23,"n":40416,"o":284.49,"t":"2025-08-04T04:00:00Z","v":1776089,"vw":284.153774},{"c":285.78,"h":288.015,"l":282.53,"n":30897,"o":284.31,"t":"2025-08-05T04:00:00Z","v":1681717,"vw":285.543066},{"c":286.26,"h":288,"l":284.135,"n":25353,"o":286.42,"t":"2025-08-06T04:00:00Z","v":1136219,"vw":286.10515},{"c":289.99,"h":290.07,"l":285.08,"n":35828,"o":286.54,"t":"2025-08-07T04:00:00Z","v":3115980,"vw":288.438569},{"c":289.44,"h":293.97,"l":288.415,"n":36694,"o":290.95,"t":"2025-08-08T04:00:00Z","v":1726231,"vw":290.279662},{"c":288.92,"h":291.69,"l":286.165,"n":32104,"o":290,"t":"2025-08-11T04:00:00Z","v":1536865,"vw":288.594604},{"c":290.65,"h":291.21,"l":286.82,"n":29272,"o":289.1,"t":"2025-08-12T04:00:00Z","v":1275915,"vw":290.184886},{"c":295.1,"h":295.44,"l":290.92,"n":31823,"o":291.34,"t":"2025-08-13T04:00:00Z","v":1337795,"vw":294.478336},{"c":293.41,"h":295.5,"l":289.93,"n":28390,"o":295.5,"t":"2025-08-14T04:00:00Z","v":1280156,"vw":292.595499},{"c":292.72,"h":294.72,"l":292.425,"n":21166,"o":293.7,"t":"2025-08-15T04:00:00Z","v":1237952,"vw":293.095396},{"c":294.51,"h":296.53,"l":291.08,"n":28466,"o":292.02,"t":"2025-08-18T04:00:00Z","v":1376345,"vw":294.83068},{"c":300.98,"h":301.05,"l":294.725,"n":31524,"o":295.44,"t":"2025-08-19T04:00:00Z","v":1132003,"vw":299.654293},{"c":302.64,"h":305.13,"l":300.64,"n":34720,"o":302.09,"t":"2025-08-20T04:00:00Z","v":1568451,"vw":302.742501},{"c":305.38,"h":306.39,"l":301.26,"n":31784,"o":302.78,"t":"2025-08-21T04:00:00Z","v":1154636,"vw":305.320704},{"c":303.17,"h":307.38,"l":302.46,"n":30476,"o":306.68,"t":"2025-08-22T04:00:00Z","v":1165433,"vw":303.775201},{"c":298.62,"h":303.09,"l":298.62,"n":29391,"o":302,"t":"2025-08-25T04:00:00Z","v":1020592,"vw":299.751144},{"c":300.2,"h":300.27,"l":295.74,"n":27575,"o":298.06,"t":"2025-08-26T04:00:00Z","v":2312415,"vw":299.66785},{"c":298.72,"h":302.4,"l":298.67,"n":25125,"o":299.88,"t":"2025-08-27T04:00:00Z","v":1513535,"vw":300.018061},{"c":299.62,"h":299.93,"l":296.62,"n":22152,"o":297.88,"t":"2025-08-28T04:00:00Z","v":769117,"vw":298.819704},{"c":302.75,"h":303.17,"l":298.635,"n":28357,"o":299.68,"t":"2025-08-29T04:00:00Z","v":1472350,"vw":302.086918},{"c":302.57,"h":303.245,"l":299.14,"n":31687,"o":303.17,"t":"2025-09-02T04:00:00Z","v":1673483,"vw":301.866599},{"c":303.7,"h":305.95,"l":301.67,"n":36875,"o":304,"t":"2025-09-03T04:00:00Z","v":1842643,"vw":303.883498},{"c":300.22,"h":305.48,"l":300.08,"n":31605,"o":304.96,"t":"2025-09-04T04:00:00Z","v":1282371,"vw":301.488756},{"c":299.18,"h":300.87,"l":296.43,"n":28675,"o":299.24,"t":"2025-09-05T04:00:00Z","v":1215056,"vw":298.746044},{"c":299.12,"h":300,"l":295.139,"n":28081,"o":298.31,"t":"2025-09-08T04:00:00Z","v":1153122,"vw":298.472256},{"c":298.5,"h":300.436,"l":297.23,"n":29461,"o":298.24,"t":"2025-09-09T04:00:00Z","v":1119301,"vw":298.527222},{"c":293.18,"h":298.32,"l":292.83,"n":36122,"o":297.34,"t":"2025-09-10T04:00:00Z","v":1854736,"vw":294.088443},{"c":300.61,"h":301.02,"l":292.575,"n":33009,"o":293.6,"t":"2025-09-11T04:00:00Z","v":1334769,"vw":298.560984},{"c":297.28,"h":300.81,"l":297.22,"n":28034,"o":299.01,"t":"2025-09-12T04:00:00Z","v":1302078,"vw":297.901591},{"c":289.4,"h":298.16,"l":288.2,"n":31069,"o":297.16,"t":"2025-09-15T04:00:00Z","v":1169957,"vw":290.643518},{"c":291.46,"h":292.75,"l":285.8,"n":26567,"o":287.81,"t":"2025-09-16T04:00:00Z","v":1175792,"vw":290.599509},{"c":292.66,"h":295.21,"l":291.99,"n":27483,"o":293.05,"t":"2025-09-17T04:00:00Z","v":1248129,"vw":292.932434},{"c":296.74,"h":297.02,"l":291.3083,"n":32205,"o":293,"t":"2025-09-18T04:00:00Z","v":1405728,"vw":296.059163},{"c":299.65,"h":301.2,"l":296.435,"n":37878,"o":300.4,"t":"2025-09-19T04:00:00Z","v":2605274,"vw":299.408584},{"c":300.06,"h":300.515,"l":296.4858,"n":30574,"o":299.11,"t":"2025-09-22T04:00:00Z","v":1446940,"vw":299.598417},{"c":304.36,"h":304.53,"l":299.005,"n":29417,"o":299.85,"t":"2025-09-23T04:00:00Z","v":1602058,"vw":303.047419},{"c":304.55,"h":305.69,"l":300.84,"n":27972,"o":302.48,"t":"2025-09-24T04:00:00Z","v":1125494,"vw":304.442237},{"c":303.08,"h":306.885,"l":300.815,"n":30376,"o":305.06,"t":"2025-09-25T04:00:00Z","v":1366884,"vw":302.940972},{"c":304.15,"h":308.8,"l":303.18,"n":23742,"o":304.92,"t":"2025-09-26T04:00:00Z","v":877053,"vw":304.769439},{"c":305.71,"h":305.86,"l":301.095,"n":28847,"o":303.15,"t":"2025-09-29T04:00:00Z","v":1355603,"vw":304.728081},{"c":309.74,"h":310.49,"l":304.465,"n":30074,"o":305,"t":"2025-09-30T04:00:00Z","v":1671255,"vw":309.05392},{"c":305.84,"h":309.5,"l":303.35,"n":39039,"o":307.87,"t":"2025-10-01T04:00:00Z","v":1864306,"vw":306.719253},{"c":308.67,"h":308.72,"l":302,"n":27234,"o":303.07,"t":"2025-10-02T04:00:00Z","v":1004339,"vw":307.568667},{"c":310.48,"h":313.55,"l":307.585,"n":24676,"o":307.78,"t":"2025-10-03T04:00:00Z","v":767240,"vw":311.080836},{"c":309.15,"h":311.67,"l":307.68,"n":22893,"o":310.5,"t":"2025-10-06T04:00:00Z","v":1053640,"vw":309.310864},{"c":309.81,"h":313.09,"l":308.18,"n":22483,"o":310.39,"t":"2025-10-07T04:00:00Z","v":863762,"vw":309.786894},{"c":306.94,"h":310.35,"l":306.84,"n":18744,"o":310.35,"t":"2025-10-08T04:00:00Z","v":636938,"vw":307.553285},{"c":302.25,"h":307.11,"l":301.29,"n":20757,"o":307.11,"t":"2025-10-09T04:00:00Z","v":761610,"vw":302.973206},{"c":301.74,"h":305.74,"l":300.66,"n":23221,"o":304.3,"t":"2025-10-10T04:00:00Z","v":1184572,"vw":302.301547},{"c":298,"h":301.71,"l":295.78,"n":26550,"o":299.05,"t":"2025-10-13T04:00:00Z","v":1176167,"vw":299.108855},{"c":303.73,"h":303.98,"l":296.87,"n":23704,"o":298.45,"t":"2025-10-14T04:00:00Z","v":1234641,"vw":302.975323},{"c":296.16,"h":304.57,"l":295.36,"n":32663,"o":301.73,"t":"2025-10-15T04:00:00Z","v":2451563,"vw":298.370931},{"c":280.17,"h":288.33,"l":276.5,"n":48679,"o":287.27,"t":"2025-10-16T04:00:00Z","v":2379717,"vw":280.910648},{"c":280.47,"h":284.3,"l":277.95,"n":30898,"o":280.62,"t":"2025-10-17T04:00:00Z","v":1415287,"vw":280.87198},{"c":279.26,"h":280.82,"l":275.7329,"n":27992,"o":280.22,"t":"2025-10-20T04:00:00Z","v":1171205,"vw":278.602813},{"c":279.01,"h":280.595,"l":277.22,"n":29592,"o":278.8,"t":"2025-10-21T04:00:00Z","v":1424058,"vw":279.165902},{"c":283.04,"h":284.06,"l":277.92,"n":31478,"o":279.52,"t":"2025-10-22T04:00:00Z","v":1405959,"vw":282.21408},{"c":282.49,"h":284.325,"l":280.4101,"n":26862,"o":283.03,"t":"2025-10-23T04:00:00Z","v":1086919,"vw":282.595671},{"c":280.73,"h":284.17,"l":280.29,"n":24169,"o":282.5,"t":"2025-10-24T04:00:00Z","v":1437242,"vw":281.161649},{"c":279,"h":281.66,"l":278.1,"n":24188,"o":280.56,"t":"2025-10-27T04:00:00Z","v":930396,"vw":279.190251},{"c":267.5,"h":279,"l":266.71,"n":47128,"o":277.24,"t":"2025-10-28T04:00:00Z","v":2838830,"vw":270.453887},{"c":262.02,"h":268.85,"l":261.04,"n":52854,"o":265.62,"t":"2025-10-29T04:00:00Z","v":3165319,"vw":264.020082},{"c":262.03,"h":265.83,"l":261.29,"n":46509,"o":264.5,"t":"2025-10-30T04:00:00Z","v":2712652,"vw":263.103883},{"c":249.49,"h":254.43,"l":242.75,"n":81738,"o":242.75,"t":"2025-10-31T04:00:00Z","v":5066743,"vw":248.782773},{"c":242.98,"h":249.49,"l":239.47,"n":59153,"o":249.49,"t":"2025-11-03T05:00:00Z","v":2586721,"vw":242.741283},{"c":251.7,"h":252.11,"l":242.7,"n":55957,"o":244.5,"t":"2025-11-04T05:00:00Z","v":2473799,"vw":249.971383},{"c":248.05,"h":253,"l":248.04,"n":49892,"o":250.89,"t":"2025-11-05T05:00:00Z","v":1673103,"vw":249.874748},{"c":245.24,"h":249.95,"l":244.28,"n":36535,"o":246.9,"t":"2025-11-06T05:00:00Z","v":1456687,"vw":246.739203},{"c":250.01,"h":250.89,"l":244.66,"n":44414,"o":245.67,"t":"2025-11-07T05:00:00Z","v":1746620,"vw":248.762311},{"c":251.06,"h":251.74,"l":247.03,"n":40077,"o":248.88,"t":"2025-11-10T05:00:00Z","v":1463144,"vw":249.976297},{"c":255,"h":255.15,"l":250.49,"n":34761,"o":251.3,"t":"2025-11-11T05:00:00Z","v":1338494,"vw":253.869203},{"c":255.86,"h":256.53,"l":253.17,"n":37715,"o":254.4,"t":"2025-11-12T05:00:00Z","v":1256755,"vw":255.554388},{"c":256.71,"h":259.45,"l":254.4635,"n":49508,"o":255.29,"t":"2025-11-13T05:00:00Z","v":2174282,"vw":257.281366},{"c":258.51,"h":262.59,"l":254.57,"n":42501,"o":258.22,"t":"2025-11-14T05:00:00Z","v":1828638,"vw":257.887446},{"c":259.31,"h":261.63,"l":257.9,"n":48693,"o":259.41,"t":"2025-11-17T05:00:00Z","v":2174932,"vw":259.876698},{"c":258.64,"h":261.56,"l":256,"n":40128,"o":259.54,"t":"2025-11-18T05:00:00Z","v":1814939,"vw":259.186168},{"c":248.72,"h":259.61,"l":247.6417,"n":50239,"o":258.5,"t":"2025-11-19T05:00:00Z","v":2191179,"vw":250.478322},{"c":247.3,"h":250.43,"l":245.69,"n":44906,"o":245.74,"t":"2025-11-20T05:00:00Z","v":1571211,"vw":248.044779},{"c":251.41,"h":251.65,"l":246.85,"n":44337,"o":249,"t":"2025-11-21T05:00:00Z","v":1710248,"vw":250.69093},{"c":248.21,"h":252.435,"l":244.72,"n":46520,"o":251.26,"t":"2025-11-24T05:00:00Z","v":2094699,"vw":247.460996},{"c":250.24,"h":251.59,"l":247.7,"n":30158,"o":249.8,"t":"2025-11-25T05:00:00Z","v":966352,"vw":250.368702},{"c":248.52,"h":252,"l":247.8,"n":28701,"o":250.57,"t":"2025-11-26T05:00:00Z","v":1011035,"vw":248.96794},{"c":247.62,"h":249.99,"l":246.6,"n":21504,"o":247.74,"t":"2025-11-28T05:00:00Z","v":756637,"vw":248.460828},{"c":246.1,"h":249.4675,"l":246.07,"n":35103,"o":248.4,"t":"2025-12-01T05:00:00Z","v":1418462,"vw":247.47795},{"c":244.22,"h":246.74,"l":243.37,"n":38180,"o":245.88,"t":"2025-12-02T05:00:00Z","v":1691953,"vw":244.769584},{"c":245.36,"h":246.23,"l":242.61,"n":40000,"o":244.43,"t":"2025-12-03T05:00:00Z","v":1519219,"vw":244.889173},{"c":245.41,"h":246.89,"l":243.87,"n":32425,"o":245.77,"t":"2025-12-04T05:00:00Z","v":1281682,"vw":245.409724},{"c":239.71,"h":245,"l":238.65,"n":46911,"o":244.69,"t":"2025-12-05T05:00:00Z","v":1772171,"vw":240.500682},{"c":237.85,"h":239.79,"l":236.7,"n":40819,"o":238.77,"t":"2025-12-08T05:00:00Z","v":1358064,"vw":238.072529},{"c":239.91,"h":240.745,"l":237.875,"n":30284,"o":238.68,"t":"2025-12-09T05:00:00Z","v":1066984,"vw":239.792814},{"c":240.45,"h":240.45,"l":236.34,"n":39341,"o":239.48,"t":"2025-12-10T05:00:00Z","v":1745100,"vw":239.600641},{"c":247.62,"h":247.76,"l":240.8301,"n":43878,"o":242.16,"t":"2025-12-11T05:00:00Z","v":2426088,"vw":245.877917},{"c":255.38,"h":256.18,"l":248.9,"n":53718,"o":249.05,"t":"2025-12-12T05:00:00Z","v":2238640,"vw":254.285362},{"c":256.19,"h":257.37,"l":253.07,"n":57209,"o":254.21,"t":"2025-12-15T05:00:00Z","v":2327987,"vw":255.808012},{"c":251.98,"h":256.74,"l":249.268,"n":46879,"o":256.19,"t":"2025-12-16T05:00:00Z","v":2062445,"vw":252.393207},{"c":250.9,"h":254.78,"l":250.26,"n":44739,"o":252,"t":"2025-12-17T05:00:00Z","v":1666578,"vw":251.782573},{"c":252.64,"h":253.77,"l":249.13,"n":34031,"o":249.75,"t":"2025-12-18T05:00:00Z","v":1262882,"vw":252.442056},{"c":253.39,"h":256.71,"l":252.1437,"n":49376,"o":252.88,"t":"2025-12-19T05:00:00Z","v":3971236,"vw":253.922592},{"c":258.25,"h":259,"l":251.37,"n":42732,"o":251.96,"t":"2025-12-22T05:00:00Z","v":1590344,"vw":257.973042},{"c":258.7,"h":258.999,"l":256.475,"n":33466,"o":258,"t":"2025-12-23T05:00:00Z","v":1153662,"vw":258.015145},{"c":260.77,"h":261.7975,"l":257.96,"n":16786,"o":257.96,"t":"2025-12-24T05:00:00Z","v":545124,"vw":260.732795},{"c":261.48,"h":261.91,"l":259.3211,"n":24424,"o":260.76,"t":"2025-12-26T05:00:00Z","v":844596,"vw":260.80087},{"c":263.14,"h":263.69,"l":261.5,"n":35676,"o":261.54,"t":"2025-12-29T05:00:00Z","v":1367848,"vw":262.851437},{"c":261.83,"h":263.79,"l":261.75,"n":28129,"o":263.04,"t":"2025-12-30T05:00:00Z","v":1017134,"vw":262.5512},{"c":258.79,"h":261.535,"l":258.73,"n":23549,"o":261.03,"t":"2025-12-31T05:00:00Z","v":1018731,"vw":259.738435},{"c":256,"h":258.57,"l":254.34,"n":34590,"o":257.11,"t":"2026-01-02T05:00:00Z","v":1252807,"vw":256.183133},{"c":263.24,"h":265.749,"l":253.185,"n":40387,"o":254.78,"t":"2026-01-05T05:00:00Z","v":1543421,"vw":262.816176},{"c":262.77,"h":264.64,"l":259.42,"n":32531,"o":262.17,"t":"2026-01-06T05:00:00Z","v":1347691,"vw":262.30932},{"c":259,"h":260.94,"l":254.105,"n":40804,"o":259.25,"t":"2026-01-07T05:00:00Z","v":1928341,"vw":258.538663},{"c":264.54,"h":266.61,"l":258.0001,"n":37360,"o":259.43,"t":"2026-01-08T05:00:00Z","v":1407990,"vw":264.808022},{"c":264.59,"h":266.67,"l":263.62,"n":35396,"o":264.4,"t":"2026-01-09T05:00:00Z","v":1012226,"vw":264.799121},{"c":264.84,"h":266.87,"l":262.395,"n":40304,"o":265.13,"t":"2026-01-12T05:00:00Z","v":1815140,"vw":264.283062},{"c":257,"h":264.69,"l":255.3,"n":54191,"o":263.9,"t":"2026-01-13T05:00:00Z","v":2950901,"vw":257.3698},{"c":256.98,"h":260.289,"l":255.825,"n":48786,"o":256.79,"t":"2026-01-14T05:00:00Z","v":2607959,"vw":257.778069},{"c":256.15,"h":258.27,"l":255.07,"n":45906,"o":256.19,"t":"2026-01-15T05:00:00Z","v":2452087,"vw":256.149702},{"c":258.52,"h":258.59,"l":253.39,"n":42112,"o":255.23,"t":"2026-01-16T05:00:00Z","v":2126415,"vw":257.377746},{"c":254.88,"h":257.61,"l":254.21,"n":45476,"o":255.6,"t":"2026-01-20T05:00:00Z","v":2115614,"vw":255.576812},{"c":250.08,"h":257.67,"l":244.98,"n":58400,"o":255.73,"t":"2026-01-21T05:00:00Z","v":2710525,"vw":249.537144},{"c":250.38,"h":252.11,"l":247.1,"n":47705,"o":249.19,"t":"2026-01-22T05:00:00Z","v":2703850,"vw":249.941612},{"c":253.21,"h":253.72,"l":248.58,"n":36093,"o":248.58,"t":"2026-01-23T05:00:00Z","v":1504829,"vw":252.677164},{"c":255.41,"h":255.95,"l":252.07,"n":36146,"o":253.7,"t":"2026-01-26T05:00:00Z","v":1592811,"vw":254.342632},{"c":242.33,"h":250.38,"l":236.53,"n":67662,"o":250.06,"t":"2026-01-27T05:00:00Z","v":3488102,"vw":241.911573},{"c":242.37,"h":246.195,"l":240.8,"n":39138,"o":242.5,"t":"2026-01-28T05:00:00Z","v":1728218,"vw":243.166},{"c":245.84,"h":248.46,"l":241.71,"n":46340,"o":244.42,"t":"2026-01-29T05:00:00Z","v":2250574,"vw":244.799006},{"c":249.37,"h":256.6,"l":247.785,"n":54796,"o":248.73,"t":"2026-01-30T05:00:00Z","v":2537733,"vw":250.448277},{"c":245.27,"h":255.18,"l":244.34,"n":48035,"o":250.42,"t":"2026-02-02T05:00:00Z","v":1890308,"vw":247.240121},{"c":247.73,"h":250.19,"l":241.86,"n":51181,"o":245,"t":"2026-02-03T05:00:00Z","v":2189610,"vw":246.830442},{"c":249.55,"h":254.48,"l":245.725,"n":63324,"o":247.47,"t":"2026-02-04T05:00:00Z","v":3285910,"vw":250.074044},{"c":242.75,"h":253.22,"l":242.46,"n":45107,"o":252.18,"t":"2026-02-05T05:00:00Z","v":1647482,"vw":245.907794},{"c":241.58,"h":245.21,"l":239.33,"n":35151,"o":244.26,"t":"2026-02-06T05:00:00Z","v":1387387,"vw":241.808264},{"c":217.79,"h":242,"l":217.37,"n":73778,"o":240.12,"t":"2026-02-09T05:00:00Z","v":3456676,"vw":223.912139},{"c":212.58,"h":224.61,"l":210.005,"n":101725,"o":220.5,"t":"2026-02-10T05:00:00Z","v":5002301,"vw":215.349041},{"c":205.31,"h":212.99,"l":204.03,"n":90195,"o":211.73,"t":"2026-02-11T05:00:00Z","v":4421961,"vw":206.013073},{"c":204.79,"h":207.87,"l":195,"n":107696,"o":205.18,"t":"2026-02-12T05:00:00Z","v":6242593,"vw":202.465807},{"c":208.45,"h":212.05,"l":202.08,"n":87459,"o":206.14,"t":"2026-02-13T05:00:00Z","v":4973242,"vw":208.09862},{"c":214,"h":216.04,"l":206.93,"n":78256,"o":212.26,"t":"2026-02-17T05:00:00Z","v":4648182,"vw":213.143514},{"c":214.49,"h":215.23,"l":210.32,"n":51815,"o":213.66,"t":"2026-02-18T05:00:00Z","v":2387676,"vw":213.236092},{"c":218.37,"h":218.67,"l":213.05,"n":64205,"o":213.8,"t":"2026-02-19T05:00:00Z","v":2708874,"vw":216.647374},{"c":216.51,"h":221,"l":214.505,"n":54881,"o":220.17,"t":"2026-02-20T05:00:00Z","v":2064066,"vw":216.794915},{"c":214.33,"h":218.335,"l":213.01,"n":53074,"o":214.55,"t":"2026-02-23T05:00:00Z","v":2375491,"vw":214.296716},{"c":215.98,"h":216.23,"l":209.435,"n":69557,"o":213.45,"t":"2026-02-24T05:00:00Z","v":2985289,"vw":214.493176},{"c":218.13,"h":218.31,"l":213.58,"n":50728,"o":216.7,"t":"2026-02-25T05:00:00Z","v":2263673,"vw":216.865596},{"c":225.22,"h":225.89,"l":218.69,"n":54848,"o":219.61,"t":"2026-02-26T05:00:00Z","v":2313542,"vw":224.029386},{"c":228.2,"h":228.81,"l":223.51,"n":61836,"o":228.41,"t":"2026-02-27T05:00:00Z","v":2959950,"vw":227.245981},{"c":229.27,"h":231.0175,"l":225.69,"n":49585,"o":227.58,"t":"2026-03-02T05:00:00Z","v":1942318,"vw":228.760991},{"c":225.23,"h":230.75,"l":221.48,"n":55407,"o":228.05,"t":"2026-03-03T05:00:00Z","v":2289690,"vw":225.487623},{"c":225.58,"h":228.64,"l":223.31,"n":62980,"o":224.55,"t":"2026-03-04T05:00:00Z","v":3109976,"vw":226.564987},{"c":229.65,"h":231.1,"l":223.95,"n":54558,"o":224.46,"t":"2026-03-05T05:00:00Z","v":2057480,"vw":228.962686},{"c":228.13,"h":229.65,"l":224.77,"n":52437,"o":228.29,"t":"2026-03-06T05:00:00Z","v":2192085,"vw":227.72245},{"c":217.78,"h":226.9,"l":215.28,"n":56622,"o":226.9,"t":"2026-03-09T04:00:00Z","v":1978060,"vw":218.860016},{"c":211.72,"h":217.52,"l":210.3,"n":45079,"o":216.99,"t":"2026-03-10T04:00:00Z","v":1881033,"vw":212.639156},{"c":209.84,"h":215.34,"l":209.55,"n":51251,"o":215,"t":"2026-03-11T04:00:00Z","v":1923175,"vw":210.843023},{"c":204.21,"h":211.87,"l":203.405,"n":75252,"o":208.85,"t":"2026-03-12T04:00:00Z","v":3725285,"vw":206.71247},{"c":207.93,"h":208.965,"l":203.21,"n":44490,"o":207.27,"t":"2026-03-13T04:00:00Z","v":2478154,"vw":207.038251},{"c":211.85,"h":212.79,"l":208,"n":39858,"o":209.97,"t":"2026-03-16T04:00:00Z","v":1517046,"vw":211.436851},{"c":209.16,"h":216.15,"l":206.8,"n":57774,"o":213.97,"t":"2026-03-17T04:00:00Z","v":2195452,"vw":209.614405},{"c":209.48,"h":210.78,"l":204.58,"n":44664,"o":208.26,"t":"2026-03-18T04:00:00Z","v":1672200,"vw":208.99175},{"c":209.68,"h":212.815,"l":207.827,"n":51065,"o":210.13,"t":"2026-03-19T04:00:00Z","v":2050169,"vw":209.556295},{"c":214.82,"h":215.86,"l":210.21,"n":61972,"o":210.39,"t":"2026-03-20T04:00:00Z","v":3845791,"vw":214.091718},{"c":216.74,"h":218.54,"l":215.08,"n":51117,"o":217.37,"t":"2026-03-23T04:00:00Z","v":2136386,"vw":216.765448},{"c":216.28,"h":218.34,"l":214.89,"n":56222,"o":218.27,"t":"2026-03-24T04:00:00Z","v":2508607,"vw":216.669928},{"c":213.56,"h":218.83,"l":211.71,"n":41910,"o":217.29,"t":"2026-03-25T04:00:00Z","v":1592949,"vw":213.982816},{"c":210.27,"h":217.21,"l":209.595,"n":49480,"o":214.03,"t":"2026-03-26T04:00:00Z","v":1939569,"vw":211.462307},{"c":207.1,"h":213.17,"l":205.9,"n":46497,"o":210.07,"t":"2026-03-27T04:00:00Z","v":2104035,"vw":208.52148},{"c":215.95,"h":217.25,"l":206.5,"n":47283,"o":208.01,"t":"2026-03-30T04:00:00Z","v":2001405,"vw":215.522967},{"c":216.58,"h":219.15,"l":214.195,"n":57845,"o":216.82,"t":"2026-03-31T04:00:00Z","v":2938945,"vw":216.127776},{"c":216.34,"h":219.77,"l":215.47,"n":44020,"o":217.78,"t":"2026-04-01T04:00:00Z","v":1864250,"vw":217.400813},{"c":217.61,"h":221.34,"l":215.13,"n":41634,"o":216.41,"t":"2026-04-02T04:00:00Z","v":1730831,"vw":217.78853},{"c":219.27,"h":221.1,"l":216.855,"n":33744,"o":217.16,"t":"2026-04-06T04:00:00Z","v":1437468,"vw":219.65581},{"c":217.57,"h":221.08,"l":217.12,"n":42998,"o":219,"t":"2026-04-07T04:00:00Z","v":1850930,"vw":218.232757},{"c":220.8,"h":222.52,"l":218.25,"n":44612,"o":219.75,"t":"2026-04-08T04:00:00Z","v":1709533,"vw":220.863097},{"c":218.39,"h":221.95,"l":217.04,"n":40326,"o":219.06,"t":"2026-04-09T04:00:00Z","v":1638279,"vw":219.317709},{"c":213.55,"h":218.65,"l":206.21,"n":101483,"o":217,"t":"2026-04-10T04:00:00Z","v":5173094,"vw":211.08118},{"c":222.5,"h":223.53,"l":213.65,"n":52980,"o":214.28,"t":"2026-04-13T04:00:00Z","v":2302129,"vw":221.113814},{"c":219.91,"h":223.39,"l":219.6,"n":32739,"o":221.23,"t":"2026-04-14T04:00:00Z","v":1178580,"vw":220.720377},{"c":223.17,"h":224.46,"l":219.05,"n":32066,"o":220.53,"t":"2026-04-15T04:00:00Z","v":1221630,"vw":222.595749},{"c":224.08,"h":225.685,"l":222.805,"n":38341,"o":224.14,"t":"2026-04-16T04:00:00Z","v":1574891,"vw":224.590167},{"c":221.61,"h":225.24,"l":220.7201,"n":37988,"o":224,"t":"2026-04-17T04:00:00Z","v":1851388,"vw":222.820224},{"c":223.07,"h":223.565,"l":220.77,"n":32899,"o":221.6,"t":"2026-04-20T04:00:00Z","v":1308236,"vw":222.54358},{"c":224.46,"h":226,"l":222.29,"n":37961,"o":223.6,"t":"2026-04-21T04:00:00Z","v":1550741,"vw":224.103733},{"c":221.11,"h":223.34,"l":218.5101,"n":35750,"o":223.34,"t":"2026-04-22T04:00:00Z","v":1309716,"vw":220.317711},{"c":219.37,"h":221.28,"l":217.58,"n":26985,"o":220.79,"t":"2026-04-23T04:00:00Z","v":995578,"vw":219.091776},{"c":215.38,"h":218.79,"l":213.98,"n":35458,"o":216.94,"t":"2026-04-24T04:00:00Z","v":1228848,"vw":215.905957},{"c":215.06,"h":216.89,"l":211.56,"n":35566,"o":213.13,"t":"2026-04-27T04:00:00Z","v":1343781,"vw":215.232627},{"c":213.42,"h":217,"l":209.78,"n":40783,"o":215.85,"t":"2026-04-28T04:00:00Z","v":1367928,"vw":213.091701},{"c":211.81,"h":214.4,"l":210.34,"n":36406,"o":212.88,"t":"2026-04-29T04:00:00Z","v":1288518,"vw":211.548973},{"c":206.4,"h":210.31,"l":202.2148,"n":70132,"o":210.31,"t":"2026-04-30T04:00:00Z","v":3094071,"vw":205.069572},{"c":208.11,"h":218.88,"l":206.57,"n":48628,"o":217,"t":"2026-05-01T04:00:00Z","v":2392782,"vw":210.606718},{"c":207.03,"h":211.075,"l":205.6401,"n":29180,"o":207.89,"t":"2026-05-04T04:00:00Z","v":1213587,"vw":207.592928},{"c":205.8,"h":207.69,"l":204.72,"n":26613,"o":206.29,"t":"2026-05-05T04:00:00Z","v":1291170,"vw":206.031136},{"c":196.91,"h":209.08,"l":196.8,"n":38883,"o":207.4,"t":"2026-05-06T04:00:00Z","v":2244409,"vw":200.279713},{"c":201.94,"h":203.13,"l":194.15,"n":50154,"o":194.27,"t":"2026-05-07T04:00:00Z","v":3218545,"vw":201.502512},{"c":198.87,"h":201.19,"l":196.65,"n":40668,"o":200.89,"t":"2026-05-08T04:00:00Z","v":1601271,"vw":198.843236},{"c":198.57,"h":200.34,"l":195.14,"n":35792,"o":197.95,"t":"2026-05-11T04:00:00Z","v":1809970,"vw":198.579432},{"c":197.4,"h":202.91,"l":195.81,"n":37220,"o":199.4,"t":"2026-05-12T04:00:00Z","v":2051737,"vw":198.860031},{"c":192,"h":197.22,"l":190.75,"n":45015,"o":194.78,"t":"2026-05-13T04:00:00Z","v":2543786,"vw":192.830039},{"c":197.68,"h":198.7409,"l":193.49,"n":48241,"o":195.18,"t":"2026-05-14T04:00:00Z","v":3021044,"vw":197.143686},{"c":199.95,"h":200.67,"l":196.32,"n":35607,"o":199.72,"t":"2026-05-15T04:00:00Z","v":2388783,"vw":198.679472},{"c":207.15,"h":208.15,"l":198.875,"n":32256,"o":199.88,"t":"2026-05-18T04:00:00Z","v":1614339,"vw":206.835033},{"c":203.45,"h":210.24,"l":203.41,"n":35032,"o":209.24,"t":"2026-05-19T04:00:00Z","v":1962171,"vw":205.611405},{"c":203.61,"h":204.9833,"l":199.67,"n":29722,"o":203.35,"t":"2026-05-20T04:00:00Z","v":1470807,"vw":203.355363},{"c":207.41,"h":207.95,"l":200,"n":29141,"o":201.95,"t":"2026-05-21T04:00:00Z","v":1351911,"vw":206.57914},{"c":204.75,"h":207.41,"l":203.115,"n":25693,"o":206.5,"t":"2026-05-22T04:00:00Z","v":1240698,"vw":204.669279},{"c":203.96,"h":206.01,"l":202.0986,"n":30560,"o":202.96,"t":"2026-05-26T04:00:00Z","v":2266153,"vw":204.239709},{"c":202.85,"h":208.99,"l":202,"n":28026,"o":205.06,"t":"2026-05-27T04:00:00Z","v":1597190,"vw":203.676684},{"c":202.65,"h":206.195,"l":200.04,"n":25811,"o":202.9,"t":"2026-05-28T04:00:00Z","v":1140173,"vw":203.074465},{"c":201.11,"h":203.73,"l":200.3,"n":28589,"o":201.88,"t":"2026-05-29T04:00:00Z","v":1788373,"vw":201.721826},{"c":206.1,"h":206.25,"l":200,"n":30596,"o":200.57,"t":"2026-06-01T04:00:00Z","v":1416333,"vw":205.267413},{"c":205.77,"h":207.14,"l":200.7,"n":33549,"o":204.29,"t":"2026-06-02T04:00:00Z","v":1505140,"vw":205.448471},{"c":202.5,"h":204.73,"l":199.685,"n":37306,"o":203.83,"t":"2026-06-03T04:00:00Z","v":1999775,"vw":202.040154},{"c":211,"h":212.52,"l":206.42,"n":38074,"o":207.45,"t":"2026-06-04T04:00:00Z","v":1694454,"vw":210.677231},{"c":216.14,"h":216.725,"l":212.09,"n":35770,"o":212.28,"t":"2026-06-05T04:00:00Z","v":1463345,"vw":215.440851},{"c":212.52,"h":215.59,"l":211.5,"n":35486,"o":213.48,"t":"2026-06-08T04:00:00Z","v":1902587,"vw":213.09972},{"c":217.05,"h":219.52,"l":212.555,"n":39271,"o":214.55,"t":"2026-06-09T04:00:00Z","v":1950333,"vw":216.850041},{"c":220.14,"h":225.3425,"l":215.8944,"n":42236,"o":219.19,"t":"2026-06-10T04:00:00Z","v":2027062,"vw":221.608786},{"c":220.9,"h":223.66,"l":220.58,"n":40194,"o":221.83,"t":"2026-06-11T04:00:00Z","v":2479755,"vw":221.912759},{"c":218.69,"h":222.395,"l":217.215,"n":36672,"o":220.79,"t":"2026-06-12T04:00:00Z","v":1791209,"vw":219.199864},{"c":215.74,"h":218.7525,"l":214.49,"n":33821,"o":217.38,"t":"2026-06-15T04:00:00Z","v":1545202,"vw":216.052235},{"c":215.9,"h":217.865,"l":214.2,"n":28651,"o":217.08,"t":"2026-06-16T04:00:00Z","v":1373127,"vw":215.869573},{"c":216.09,"h":224.99,"l":215.62,"n":33133,"o":216.5,"t":"2026-06-17T04:00:00Z","v":1614910,"vw":217.685118},{"c":214.06,"h":216.18,"l":211.29,"n":37076,"o":216.17,"t":"2026-06-18T04:00:00Z","v":2848774,"vw":214.071905},{"c":209.08,"h":216.12,"l":208.08,"n":37584,"o":213.92,"t":"2026-06-22T04:00:00Z","v":2129289,"vw":210.152566},{"c":215.78,"h":217.87,"l":211.985,"n":38309,"o":213.68,"t":"2026-06-23T04:00:00Z","v":2313216,"vw":215.911321},{"c":220.76,"h":221.98,"l":215.13,"n":45309,"o":217.63,"t":"2026-06-24T04:00:00Z","v":3196162,"vw":219.765816},{"c":217.86,"h":222.9799,"l":217.81,"n":28971,"o":219.79,"t":"2026-06-25T04:00:00Z","v":1406806,"vw":218.911774},{"c":226.01,"h":226.56,"l":219.665,"n":31875,"o":220.58,"t":"2026-06-26T04:00:00Z","v":2226141,"vw":225.392922},{"c":227.12,"h":227.19,"l":223.26,"n":34823,"o":226.44,"t":"2026-06-29T04:00:00Z","v":1543118,"vw":225.892606},{"c":229.57,"h":230.58,"l":224.49,"n":31798,"o":226.85,"t":"2026-06-30T04:00:00Z","v":1652212,"vw":228.999063},{"c":239.67,"h":244.08,"l":229.63,"n":52081,"o":230.81,"t":"2026-07-01T04:00:00Z","v":3062009,"vw":240.297035},{"c":252.44,"h":252.96,"l":240.31,"n":47797,"o":240.96,"t":"2026-07-02T04:00:00Z","v":2741806,"vw":250.628014},{"c":249.77,"h":251.79,"l":247.88,"n":35010,"o":251.36,"t":"2026-07-06T04:00:00Z","v":1869233,"vw":250.035337},{"c":254.67,"h":256.63,"l":252,"n":38786,"o":254,"t":"2026-07-07T04:00:00Z","v":1887509,"vw":254.461372},{"c":256.61,"h":256.87,"l":251.85,"n":40329,"o":253.38,"t":"2026-07-08T04:00:00Z","v":1942920,"vw":255.912492},{"c":253.76,"h":255.2199,"l":251.72,"n":31447,"o":254.15,"t":"2026-07-09T04:00:00Z","v":1473849,"vw":253.298424},{"c":253.09,"h":255.5,"l":250.94,"n":24197,"o":254.9,"t":"2026-07-10T04:00:00Z","v":1033276,"vw":253.04994},{"c":261.23,"h":261.27,"l":255.97,"n":28917,"o":255.97,"t":"2026-07-13T04:00:00Z","v":1337684,"vw":260.043355},{"c":253.83,"h":260.1899,"l":253.82,"n":31127,"o":257.23,"t":"2026-07-14T04:00:00Z","v":1369590,"vw":255.477583},{"c":247.77,"h":255.61,"l":246.35,"n":35806,"o":255.61,"t":"2026-07-15T04:00:00Z","v":1852153,"vw":249.045325},{"c":255.93,"h":256.14,"l":250,"n":28524,"o":250.62,"t":"2026-07-16T04:00:00Z","v":1443848,"vw":254.998524},{"c":253.9,"h":261.92,"l":252.3,"n":32350,"o":257.61,"t":"2026-07-17T04:00:00Z","v":1530970,"vw":254.84173},{"c":253.66,"h":254.76,"l":249.7802,"n":24503,"o":250.93,"t":"2026-07-20T04:00:00Z","v":976475,"vw":253.427934},{"c":248.22,"h":255.5,"l":247.15,"n":28879,"o":251.97,"t":"2026-07-21T04:00:00Z","v":1046339,"vw":248.756901},{"c":242.5,"h":248.04,"l":241.14,"n":25039,"o":248.04,"t":"2026-07-22T04:00:00Z","v":974189,"vw":242.760557},{"c":242.21,"h":243.8499,"l":240.98,"n":26995,"o":242.45,"t":"2026-07-23T04:00:00Z","v":1345386,"vw":242.310269},{"c":247.77,"h":248.44,"l":241.12,"n":28042,"o":242.93,"t":"2026-07-24T04:00:00Z","v":1259846,"vw":246.480848},{"c":253.36,"h":255.4,"l":248.14,"n":25547,"o":249.42,"t":"2026-07-27T04:00:00Z","v":1110332,"vw":253.417361},{"c":265.31,"h":265.38,"l":254.145,"n":36974,"o":255,"t":"2026-07-28T04:00:00Z","v":1534257,"vw":263.223521},{"c":268.91,"h":269.8,"l":259.3403,"n":38011,"o":261.59,"t":"2026-07-29T04:00:00Z","v":1573954,"vw":268.312084},{"c":256.46,"h":269.99,"l":253.5401,"n":40360,"o":269.99,"t":"2026-07-30T04:00:00Z","v":1925554,"vw":256.801674},{"c":249.42,"h":255.73,"l":242.28,"n":39063,"o":245.93,"t":"2026-07-31T04:00:00Z","v":1736614,"vw":250.855109},{"c":247.79,"h":255.98,"l":246.2225,"n":32537,"o":251.21,"t":"2026-08-03T04:00:00Z","v":1582218,"vw":248.795224},{"c":248.06,"h":248.825,"l":240.82,"n":34146,"o":242.84,"t":"2026-08-04T04:00:00Z","v":1419872,"vw":246.413826},{"c":251.03,"h":252.29,"l":247.57,"n":24483,"o":249.83,"t":"2026-08-05T04:00:00Z","v":956731,"vw":250.498211},{"c":251.74,"h":253.78,"l":247.52,"n":26434,"o":252.78,"t":"2026-08-06T04:00:00Z","v":1287897,"vw":250.347146},{"c":248.12,"h":252.035,"l":246.29,"n":27505,"o":247.96,"t":"2026-08-07T04:00:00Z","v":1129090,"vw":248.735652},{"c":252.43,"h":252.86,"l":245.33,"n":27324,"o":247,"t":"2026-08-10T04:00:00Z","v":1280518,"vw":251.096638},{"c":253.51,"h":256.1999,"l":247,"n":32097,"o":248.98,"t":"2026-08-11T04:00:00Z","v":1649006,"vw":253.739077},{"c":255.46,"h":256.29,"l":248.11,"n":35651,"o":250,"t":"2026-08-12T04:00:00Z","v":1475229,"vw":254.776332},{"c":253.49,"h":257.1215,"l":250,"n":27600,"o":256.35,"t":"2026-08-13T04:00:00Z","v":1011863,"vw":252.761727},{"c":251.21,"h":254.385,"l":250,"n":21878,"o":253.16,"t":"2026-08-14T04:00:00Z","v":896044,"vw":251.683118},{"c":247.97,"h":253.57,"l":246.88,"n":23459,"o":248.99,"t":"2026-08-17T04:00:00Z","v":854171,"vw":248.518975},{"c":248.36,"h":255.28,"l":248.05,"n":28836,"o":250.02,"t":"2026-08-18T04:00:00Z","v":1287320,"vw":250.12591},{"c":257.45,"h":260.28,"l":249.11,"n":33678,"o":249.44,"t":"2026-08-19T04:00:00Z","v":1553684,"vw":257.270574},{"c":259.61,"h":262.17,"l":255.11,"n":28991,"o":256.45,"t":"2026-08-20T04:00:00Z","v":1341064,"vw":259.927953},{"c":263.81,"h":264.21,"l":257.675,"n":24133,"o":259.44,"t":"2026-08-21T04:00:00Z","v":1154975,"vw":262.484465},{"c":271.99,"h":272.37,"l":262.49,"n":36332,"o":265,"t":"2026-08-24T04:00:00Z","v":1531934,"vw":270.330378},{"c":268.51,"h":272.79,"l":266.96,"n":33906,"o":269.84,"t":"2026-08-25T04:00:00Z","v":1753647,"vw":269.107677},{"c":265.03,"h":272.78,"l":263.5803,"n":31558,"o":267.64,"t":"2026-08-26T04:00:00Z","v":1426842,"vw":267.199228},{"c":260.15,"h":264.08,"l":259.26,"n":25701,"o":260.6,"t":"2026-08-27T04:00:00Z","v":978110,"vw":260.594988},{"c":267.56,"h":268.91,"l":260.5,"n":31769,"o":260.5,"t":"2026-08-28T04:00:00Z","v":1151630,"vw":267.305788},{"c":262.15,"h":267.07,"l":261.06,"n":29589,"o":264.13,"t":"2026-08-31T04:00:00Z","v":1498938,"vw":262.628924},{"c":262,"h":267.23,"l":260.04,"n":37243,"o":264.43,"t":"2026-09-01T04:00:00Z","v":2023295,"vw":262.343633},{"c":264.46,"h":266.205,"l":261.25,"n":33290,"o":263.5,"t":"2026-09-02T04:00:00Z","v":1846707,"vw":264.179535},{"c":266.66,"h":271.27,"l":264.69,"n":32052,"o":265.81,"t":"2026-09-03T04:00:00Z","v":1498280,"vw":266.877196},{"c":262.69,"h":266.71,"l":261.97,"n":26893,"o":263.33,"t":"2026-09-04T04:00:00Z","v":1011624,"vw":263.56952},{"c":251.45,"h":258.39,"l":251.29,"n":32989,"o":257.68,"t":"2026-09-08T04:00:00Z","v":1118647,"vw":253.29873},{"c":244.28,"h":251.34,"l":243.405,"n":31853,"o":250.2,"t":"2026-09-09T04:00:00Z","v":1212747,"vw":245.277652},{"c":243.31,"h":247.545,"l":242.7,"n":25470,"o":245.22,"t":"2026-09-10T04:00:00Z","v":1063478,"vw":244.028292},{"c":240.32,"h":246.82,"l":240.32,"n":26117,"o":245.95,"t":"2026-09-11T04:00:00Z","v":1074837,"vw":241.085886},{"c":253.3,"h":254.22,"l":245.58,"n":35953,"o":245.58,"t":"2026-09-14T04:00:00Z","v":1630450,"vw":251.350944},{"c":248.04,"h":254.59,"l":247.87,"n":30575,"o":251.18,"t":"2026-09-15T04:00:00Z","v":1643045,"vw":250.561945},{"c":243.78,"h":246.41,"l":241.3801,"n":30053,"o":246.21,"t":"2026-09-16T04:00:00Z","v":1180523,"vw":243.822203},{"c":241.41,"h":244.73,"l":240.08,"n":26814,"o":243.18,"t":"2026-09-17T04:00:00Z","v":943705,"vw":241.692243},{"c":239.48,"h":241.93,"l":238.75,"n":24406,"o":240,"t":"2026-09-18T04:00:00Z","v":1709935,"vw":239.7838},{"c":236.61,"h":240.7075,"l":236.58,"n":29995,"o":239.72,"t":"2026-09-21T04:00:00Z","v":1284124,"vw":237.918274},{"c":230.45,"h":236.6,"l":226.79,"n":35589,"o":236.29,"t":"2026-09-22T04:00:00Z","v":1624814,"vw":229.935731},{"c":229.64,"h":231.31,"l":227.91,"n":34156,"o":228.7,"t":"2026-09-23T04:00:00Z","v":1847570,"vw":229.447049},{"c":227.13,"h":233.185,"l":226.26,"n":37163,"o":230.72,"t":"2026-09-24T04:00:00Z","v":1770226,"vw":227.609735},{"c":231.1,"h":232.2299,"l":225.87,"n":31090,"o":226.73,"t":"2026-09-25T04:00:00Z","v":1497330,"vw":230.755071},{"c":229.46,"h":232.8097,"l":226.95,"n":37186,"o":230,"t":"2026-09-28T04:00:00Z","v":1553654,"vw":229.132631},{"c":227.75,"h":229.3457,"l":225.11,"n":31316,"o":227.32,"t":"2026-09-29T04:00:00Z","v":1484994,"vw":227.692819},{"c":228.11,"h":229.4892,"l":225.5502,"n":29584,"o":227.44,"t":"2026-09-30T04:00:00Z","v":1588919,"vw":228.350281},{"c":231.82,"h":234.13,"l":229.29,"n":39096,"o":229.43,"t":"2026-10-01T04:00:00Z","v":2861741,"vw":231.86743},{"c":226.11,"h":232.755,"l":225.27,"n":30580,"o":230.79,"t":"2026-10-02T04:00:00Z","v":1398651,"vw":226.977582},{"c":227.24,"h":227.54,"l":219.65,"n":28181,"o":225,"t":"2026-10-05T04:00:00Z","v":1148776,"vw":226.714954},{"c":229.85,"h":230.73,"l":225.08,"n":23376,"o":225.81,"t":"2026-10-06T04:00:00Z","v":1153164,"vw":229.474978},{"c":227.1,"h":231.6725,"l":226.39,"n":27613,"o":228.93,"t":"2026-10-07T04:00:00Z","v":1077270,"vw":227.537492},{"c":234.05,"h":234.785,"l":225.845,"n":27727,"o":227.95,"t":"2026-10-08T04:00:00Z","v":1891651,"vw":232.890383},{"c":232.7,"h":235.94,"l":231.5,"n":23866,"o":233.74,"t":"2026-10-09T04:00:00Z","v":961116,"vw":232.965075},{"c":233.92,"h":234.59,"l":232.82,"n":21565,"o":233.54,"t":"2026-10-12T04:00:00Z","v":696439,"vw":233.911007},{"c":232.9,"h":235.85,"l":232.09,"n":22151,"o":234.51,"t":"2026-10-13T04:00:00Z","v":862699,"vw":233.475504},{"c":237.04,"h":238.815,"l":231.86,"n":26408,"o":234,"t":"2026-10-14T04:00:00Z","v":1006567,"vw":236.34389},{"c":250.1,"h":252.76,"l":242.44,"n":40169,"o":243.59,"t":"2026-10-15T04:00:00Z","v":2190026,"vw":250.167298},{"c":254.88,"h":255.4,"l":250.89,"n":27128,"o":252.02,"t":"2026-10-16T04:00:00Z","v":1207296,"vw":253.595793},{"c":253.01,"h":254.16,"l":249.73,"n":27824,"o":252.12,"t":"2026-10-19T04:00:00Z","v":1083300,"vw":252.3724},{"c":259.26,"h":261.91,"l":256.1001,"n":30080,"o":256.59,"t":"2026-10-20T04:00:00Z","v":1695072,"vw":258.727725},{"c":258.37,"h":259.81,"l":256.91,"n":31010,"o":259.81,"t":"2026-10-21T04:00:00Z","v":1380645,"vw":258.099749},{"c":270.98,"h":271.01,"l":257.5203,"n":36752,"o":260,"t":"2026-10-22T04:00:00Z","v":2139378,"vw":268.642995}],"volatilityBars":[{"c":233.03,"h":236.6,"l":232.555,"n":681,"o":236.29,"t":"2026-09-22T13:30:00Z","v":35373,"vw":234.801902},{"c":230.68,"h":232.8,"l":230.235,"n":813,"o":232.8,"t":"2026-09-22T13:45:00Z","v":19481,"vw":231.352329},{"c":230.52,"h":232.15,"l":230.39,"n":1015,"o":230.4,"t":"2026-09-22T14:00:00Z","v":28577,"vw":231.082378},{"c":228.205,"h":231,"l":228.2,"n":1577,"o":230.57,"t":"2026-09-22T14:15:00Z","v":89769,"vw":229.959724},{"c":229.26,"h":229.68,"l":228.01,"n":1693,"o":228.205,"t":"2026-09-22T14:30:00Z","v":79677,"vw":228.967855},{"c":228.87,"h":229.7,"l":228.675,"n":1264,"o":229.135,"t":"2026-09-22T14:45:00Z","v":58896,"vw":229.077686},{"c":227.33,"h":229.07,"l":227.26,"n":1390,"o":228.835,"t":"2026-09-22T15:00:00Z","v":42030,"vw":228.070546},{"c":227.855,"h":229.05,"l":227.535,"n":1231,"o":227.535,"t":"2026-09-22T15:15:00Z","v":59008,"vw":228.119144},{"c":227.0351,"h":227.86,"l":226.86,"n":1276,"o":227.79,"t":"2026-09-22T15:30:00Z","v":44001,"vw":227.276951},{"c":227.45,"h":227.6279,"l":226.79,"n":1224,"o":226.95,"t":"2026-09-22T15:45:00Z","v":40996,"vw":227.192831},{"c":227.765,"h":227.995,"l":227.205,"n":1519,"o":227.33,"t":"2026-09-22T16:00:00Z","v":69519,"vw":227.527322},{"c":229.23,"h":229.24,"l":227.76,"n":1189,"o":227.76,"t":"2026-09-22T16:15:00Z","v":50161,"vw":228.328374},{"c":229.66,"h":230.155,"l":229.23,"n":977,"o":229.37,"t":"2026-09-22T16:30:00Z","v":42146,"vw":229.602251},{"c":229.985,"h":230.32,"l":229.72,"n":1075,"o":229.72,"t":"2026-09-22T16:45:00Z","v":40631,"vw":230.064576},{"c":229.515,"h":229.99,"l":229.22,"n":608,"o":229.7601,"t":"2026-09-22T17:00:00Z","v":18803,"vw":229.543452},{"c":229.75,"h":229.9,"l":229.48,"n":1005,"o":229.59,"t":"2026-09-22T17:15:00Z","v":36972,"vw":229.702028},{"c":230.39,"h":230.39,"l":229.745,"n":1045,"o":229.745,"t":"2026-09-22T17:30:00Z","v":31160,"vw":230.028285},{"c":231.66,"h":231.66,"l":230.295,"n":1362,"o":230.41,"t":"2026-09-22T17:45:00Z","v":47178,"vw":231.018794},{"c":230.72,"h":231.89,"l":230.7,"n":826,"o":231.69,"t":"2026-09-22T18:00:00Z","v":27366,"vw":231.56414},{"c":230.41,"h":231.115,"l":230.41,"n":889,"o":230.665,"t":"2026-09-22T18:15:00Z","v":19566,"vw":230.751603},{"c":229.895,"h":230.4935,"l":229.895,"n":820,"o":230.36,"t":"2026-09-22T18:30:00Z","v":18659,"vw":230.233071},{"c":230.61,"h":230.61,"l":229.9,"n":751,"o":229.9,"t":"2026-09-22T18:45:00Z","v":20350,"vw":230.318976},{"c":230.75,"h":231.33,"l":230.615,"n":1294,"o":230.615,"t":"2026-09-22T19:00:00Z","v":54692,"vw":230.969881},{"c":230.875,"h":231.15,"l":230.65,"n":1444,"o":230.725,"t":"2026-09-22T19:15:00Z","v":44584,"vw":230.940517},{"c":230.13,"h":230.88,"l":229.9297,"n":2008,"o":230.86,"t":"2026-09-22T19:30:00Z","v":67705,"vw":230.441539},{"c":230.55,"h":230.64,"l":229.88,"n":5506,"o":230.065,"t":"2026-09-22T19:45:00Z","v":206512,"vw":230.284371},{"c":230.45,"h":230.45,"l":230.45,"n":84,"o":230.45,"t":"2026-09-22T20:00:00Z","v":319249,"vw":230.45},{"c":229.31,"h":230.25,"l":228.56,"n":597,"o":228.7,"t":"2026-09-23T13:30:00Z","v":43920,"vw":229.027207},{"c":228.56,"h":230.4043,"l":228.26,"n":741,"o":229.545,"t":"2026-09-23T13:45:00Z","v":19943,"vw":229.508741},{"c":229.92,"h":229.92,"l":228.47,"n":1179,"o":228.72,"t":"2026-09-23T14:00:00Z","v":41688,"vw":228.874287},{"c":229.935,"h":231.31,"l":229.68,"n":1217,"o":230.0999,"t":"2026-09-23T14:15:00Z","v":32934,"vw":230.600143},{"c":230.135,"h":230.56,"l":229.77,"n":1063,"o":230.17,"t":"2026-09-23T14:30:00Z","v":24291,"vw":230.195655},{"c":229.49,"h":230.29,"l":229.35,"n":1034,"o":229.9,"t":"2026-09-23T14:45:00Z","v":27585,"vw":229.91955},{"c":228.51,"h":229.66,"l":228.175,"n":1235,"o":229.49,"t":"2026-09-23T15:00:00Z","v":42387,"vw":228.939801},{"c":228.135,"h":228.84,"l":228.135,"n":1144,"o":228.14,"t":"2026-09-23T15:15:00Z","v":32276,"vw":228.519575},{"c":228.585,"h":228.585,"l":228.01,"n":958,"o":228.125,"t":"2026-09-23T15:30:00Z","v":28436,"vw":228.360795},{"c":228.76,"h":228.94,"l":228.01,"n":1260,"o":228.725,"t":"2026-09-23T15:45:00Z","v":41674,"vw":228.548837},{"c":229.08,"h":229.1,"l":228.49,"n":1012,"o":228.76,"t":"2026-09-23T16:00:00Z","v":50571,"vw":228.747623},{"c":229.28,"h":229.4,"l":228.8,"n":1104,"o":229.08,"t":"2026-09-23T16:15:00Z","v":57339,"vw":229.144545},{"c":229.07,"h":229.415,"l":228.92,"n":995,"o":229.4,"t":"2026-09-23T16:30:00Z","v":38425,"vw":229.122182},{"c":228.5175,"h":229.065,"l":227.91,"n":1247,"o":228.88,"t":"2026-09-23T16:45:00Z","v":66566,"vw":228.533736},{"c":228.6,"h":228.8693,"l":228.05,"n":761,"o":228.44,"t":"2026-09-23T17:00:00Z","v":35586,"vw":228.562018},{"c":230.46,"h":230.77,"l":228.48,"n":1324,"o":228.52,"t":"2026-09-23T17:15:00Z","v":60399,"vw":229.465003},{"c":230.52,"h":230.795,"l":229.78,"n":1056,"o":230.45,"t":"2026-09-23T17:30:00Z","v":34910,"vw":230.322654},{"c":230.19,"h":230.88,"l":229.86,"n":1033,"o":230.51,"t":"2026-09-23T17:45:00Z","v":41315,"vw":230.454359},{"c":230.51,"h":230.88,"l":229.56,"n":1283,"o":230.25,"t":"2026-09-23T18:00:00Z","v":54593,"vw":230.228656},{"c":230.02,"h":230.91,"l":230.02,"n":1101,"o":230.63,"t":"2026-09-23T18:15:00Z","v":40331,"vw":230.448421},{"c":229,"h":230.05,"l":228.76,"n":1096,"o":230.035,"t":"2026-09-23T18:30:00Z","v":34847,"vw":229.424439},{"c":228.58,"h":229.05,"l":228.53,"n":955,"o":228.945,"t":"2026-09-23T18:45:00Z","v":26902,"vw":228.784731},{"c":229.43,"h":229.45,"l":228.37,"n":1128,"o":228.56,"t":"2026-09-23T19:00:00Z","v":41812,"vw":228.914519},{"c":229.46,"h":229.67,"l":229.0614,"n":1456,"o":229.41,"t":"2026-09-23T19:15:00Z","v":47151,"vw":229.305382},{"c":229.345,"h":229.49,"l":228.94,"n":1593,"o":229.48,"t":"2026-09-23T19:30:00Z","v":48890,"vw":229.1722},{"c":229.69,"h":229.93,"l":228.995,"n":5842,"o":229.365,"t":"2026-09-23T19:45:00Z","v":282296,"vw":229.437803},{"c":229.64,"h":229.64,"l":229.6,"n":84,"o":229.6,"t":"2026-09-23T20:00:00Z","v":534058,"vw":229.639984},{"c":229.64,"h":229.64,"l":229.64,"n":1,"o":229.64,"t":"2026-09-23T20:15:00Z","v":5772,"vw":229.64},{"c":230.25,"h":230.4,"l":230.25,"n":60,"o":230.4,"t":"2026-09-24T11:45:00Z","v":884,"vw":230.29886},{"c":229.99,"h":230.15,"l":229.85,"n":152,"o":229.85,"t":"2026-09-24T12:00:00Z","v":1821,"vw":230.028074},{"c":230.11,"h":230.45,"l":230.11,"n":78,"o":230.15,"t":"2026-09-24T12:15:00Z","v":834,"vw":230.211747},{"c":232,"h":232.64,"l":231.64,"n":46,"o":232.64,"t":"2026-09-24T13:00:00Z","v":1786,"vw":232.104309},{"c":227.645,"h":233.185,"l":227.625,"n":1083,"o":230.72,"t":"2026-09-24T13:30:00Z","v":52491,"vw":230.200577},{"c":229,"h":229.46,"l":226.84,"n":1616,"o":227.56,"t":"2026-09-24T13:45:00Z","v":60924,"vw":228.092954},{"c":229.4825,"h":229.4825,"l":228.3,"n":1295,"o":228.84,"t":"2026-09-24T14:00:00Z","v":40467,"vw":228.921807},{"c":228.24,"h":229.43,"l":228.0801,"n":897,"o":229.43,"t":"2026-09-24T14:15:00Z","v":25616,"vw":228.660737},{"c":229.27,"h":229.87,"l":228.22,"n":1038,"o":228.44,"t":"2026-09-24T14:30:00Z","v":37616,"vw":229.049993},{"c":228.84,"h":229.36,"l":228.575,"n":912,"o":228.9975,"t":"2026-09-24T14:45:00Z","v":31230,"vw":229.02805},{"c":228.74,"h":229.54,"l":228.6,"n":958,"o":228.765,"t":"2026-09-24T15:00:00Z","v":28404,"vw":229.109891},{"c":228.41,"h":228.78,"l":228.15,"n":852,"o":228.6,"t":"2026-09-24T15:15:00Z","v":21732,"vw":228.506597},{"c":228.515,"h":228.78,"l":228.25,"n":1148,"o":228.455,"t":"2026-09-24T15:30:00Z","v":39389,"vw":228.511036},{"c":228.165,"h":228.39,"l":227.98,"n":935,"o":228.355,"t":"2026-09-24T15:45:00Z","v":33002,"vw":228.148834},{"c":227.35,"h":228.28,"l":227.04,"n":1128,"o":228.28,"t":"2026-09-24T16:00:00Z","v":49077,"vw":227.529816},{"c":228.67,"h":228.725,"l":227.26,"n":1294,"o":227.44,"t":"2026-09-24T16:15:00Z","v":40009,"vw":227.979003},{"c":227.85,"h":228.67,"l":227.75,"n":1276,"o":228.51,"t":"2026-09-24T16:30:00Z","v":47965,"vw":228.269426},{"c":227.945,"h":228.625,"l":227.815,"n":1125,"o":227.91,"t":"2026-09-24T16:45:00Z","v":51793,"vw":228.319302},{"c":228.17,"h":228.17,"l":227.5,"n":1014,"o":227.85,"t":"2026-09-24T17:00:00Z","v":36556,"vw":227.768497},{"c":227.995,"h":228.24,"l":227.76,"n":1054,"o":228.16,"t":"2026-09-24T17:15:00Z","v":43602,"vw":227.971238},{"c":227.605,"h":228.09,"l":227.605,"n":941,"o":227.93,"t":"2026-09-24T17:30:00Z","v":31319,"vw":227.811934},{"c":227.46,"h":227.73,"l":227.31,"n":910,"o":227.66,"t":"2026-09-24T17:45:00Z","v":26842,"vw":227.505548},{"c":227.02,"h":227.425,"l":226.81,"n":996,"o":227.38,"t":"2026-09-24T18:00:00Z","v":37875,"vw":227.11558},{"c":227.175,"h":227.175,"l":226.5,"n":908,"o":227.055,"t":"2026-09-24T18:15:00Z","v":33019,"vw":226.840987},{"c":227.785,"h":227.9,"l":226.82,"n":1331,"o":227.205,"t":"2026-09-24T18:30:00Z","v":52181,"vw":227.45316},{"c":227.545,"h":228.04,"l":227.29,"n":1614,"o":227.82,"t":"2026-09-24T18:45:00Z","v":66937,"vw":227.663292},{"c":227.53,"h":227.85,"l":227.18,"n":1501,"o":227.515,"t":"2026-09-24T19:00:00Z","v":62830,"vw":227.456699},{"c":226.605,"h":227.5,"l":226.31,"n":1415,"o":227.5,"t":"2026-09-24T19:15:00Z","v":69023,"vw":226.655952},{"c":227.345,"h":227.44,"l":226.26,"n":1910,"o":226.605,"t":"2026-09-24T19:30:00Z","v":65155,"vw":226.979045},{"c":227.29,"h":227.4,"l":226.67,"n":6852,"o":227.25,"t":"2026-09-24T19:45:00Z","v":305740,"vw":227.055692},{"c":227.13,"h":227.13,"l":227.13,"n":49,"o":227.13,"t":"2026-09-24T20:00:00Z","v":337624,"vw":227.13},{"c":227.19,"h":227.19,"l":227.19,"n":4,"o":227.19,"t":"2026-09-24T23:45:00Z","v":400,"vw":227.19},{"c":228.4,"h":229.24,"l":225.87,"n":805,"o":226.73,"t":"2026-09-25T13:30:00Z","v":61944,"vw":227.285718},{"c":227.455,"h":228.4,"l":227.15,"n":526,"o":228.04,"t":"2026-09-25T13:45:00Z","v":13173,"vw":227.839864},{"c":228.795,"h":228.795,"l":227.11,"n":735,"o":227.455,"t":"2026-09-25T14:00:00Z","v":26361,"vw":227.79385},{"c":229.855,"h":230.02,"l":228.9,"n":753,"o":229.03,"t":"2026-09-25T14:15:00Z","v":22839,"vw":229.343509},{"c":230.76,"h":230.76,"l":229.54,"n":959,"o":229.85,"t":"2026-09-25T14:30:00Z","v":28663,"vw":230.106413},{"c":231.51,"h":231.91,"l":230.57,"n":1015,"o":230.765,"t":"2026-09-25T14:45:00Z","v":33558,"vw":231.247028},{"c":231.2,"h":231.99,"l":231.11,"n":1086,"o":231.78,"t":"2026-09-25T15:00:00Z","v":34733,"vw":231.58379},{"c":231.025,"h":231.56,"l":230.63,"n":1034,"o":231.23,"t":"2026-09-25T15:15:00Z","v":32665,"vw":231.128232},{"c":231.19,"h":232.17,"l":231.035,"n":1147,"o":231.035,"t":"2026-09-25T15:30:00Z","v":36249,"vw":231.587293},{"c":231.275,"h":231.455,"l":230.95,"n":981,"o":231.27,"t":"2026-09-25T15:45:00Z","v":33400,"vw":231.159081},{"c":231.96,"h":232.06,"l":231.24,"n":962,"o":231.27,"t":"2026-09-25T16:00:00Z","v":32293,"vw":231.556606},{"c":231.4671,"h":232.2299,"l":231.44,"n":911,"o":231.91,"t":"2026-09-25T16:15:00Z","v":33685,"vw":231.923379},{"c":231.205,"h":231.71,"l":231.08,"n":855,"o":231.5,"t":"2026-09-25T16:30:00Z","v":29529,"vw":231.365225},{"c":230.58,"h":231.08,"l":230.335,"n":921,"o":231.08,"t":"2026-09-25T16:45:00Z","v":35463,"vw":230.758666},{"c":230.61,"h":230.79,"l":230.445,"n":870,"o":230.58,"t":"2026-09-25T17:00:00Z","v":33464,"vw":230.635871},{"c":231.26,"h":231.36,"l":230.45,"n":998,"o":230.59,"t":"2026-09-25T17:15:00Z","v":41006,"vw":230.892707},{"c":231.26,"h":231.76,"l":231.15,"n":860,"o":231.36,"t":"2026-09-25T17:30:00Z","v":31517,"vw":231.379745},{"c":230.57,"h":231.25,"l":230.57,"n":711,"o":231.25,"t":"2026-09-25T17:45:00Z","v":25172,"vw":230.801692},{"c":230.4,"h":230.755,"l":230.18,"n":1203,"o":230.68,"t":"2026-09-25T18:00:00Z","v":47917,"vw":230.414727},{"c":230.48,"h":230.62,"l":230.25,"n":1034,"o":230.46,"t":"2026-09-25T18:15:00Z","v":30514,"vw":230.455041},{"c":230.705,"h":230.95,"l":230.495,"n":1013,"o":230.55,"t":"2026-09-25T18:30:00Z","v":33227,"vw":230.664067},{"c":230.83,"h":230.87,"l":230.55,"n":985,"o":230.6875,"t":"2026-09-25T18:45:00Z","v":29149,"vw":230.742996},{"c":230.77,"h":230.92,"l":230.54,"n":1385,"o":230.855,"t":"2026-09-25T19:00:00Z","v":45719,"vw":230.744391},{"c":230.215,"h":230.91,"l":230.17,"n":1392,"o":230.77,"t":"2026-09-25T19:15:00Z","v":50640,"vw":230.63606},{"c":230.93,"h":231.11,"l":230.1,"n":1816,"o":230.165,"t":"2026-09-25T19:30:00Z","v":64254,"vw":230.655143},{"c":231.13,"h":231.42,"l":230.9,"n":5623,"o":230.975,"t":"2026-09-25T19:45:00Z","v":255731,"vw":231.106461},{"c":230.06,"h":231.1,"l":230.06,"n":78,"o":231.1,"t":"2026-09-25T20:00:00Z","v":349458,"vw":231.093705},{"c":230.95,"h":230.95,"l":230.95,"n":9,"o":230.95,"t":"2026-09-28T09:45:00Z","v":287,"vw":230.95},{"c":231.1,"h":233.01,"l":231,"n":8,"o":233.01,"t":"2026-09-28T11:00:00Z","v":829,"vw":232.090238},{"c":231.11,"h":231.11,"l":231.11,"n":2,"o":231.11,"t":"2026-09-28T12:15:00Z","v":229,"vw":231.11},{"c":231,"h":232.51,"l":231,"n":8,"o":232.51,"t":"2026-09-28T13:00:00Z","v":350,"vw":232.006667},{"c":231.8,"h":231.8,"l":231.8,"n":1,"o":231.8,"t":"2026-09-28T13:15:00Z","v":179,"vw":231.8},{"c":227.94,"h":232.8097,"l":226.95,"n":1277,"o":230,"t":"2026-09-28T13:30:00Z","v":39221,"vw":228.903839},{"c":227.92,"h":228.29,"l":227.23,"n":992,"o":227.94,"t":"2026-09-28T13:45:00Z","v":26112,"vw":227.756621},{"c":228.295,"h":228.45,"l":227.32,"n":1300,"o":227.99,"t":"2026-09-28T14:00:00Z","v":41680,"vw":227.909153},{"c":228.455,"h":228.85,"l":227.54,"n":1605,"o":228.26,"t":"2026-09-28T14:15:00Z","v":61418,"vw":228.175434},{"c":227.92,"h":228.4425,"l":227.075,"n":865,"o":228.4425,"t":"2026-09-28T14:30:00Z","v":22898,"vw":227.751632},{"c":227.95,"h":228.25,"l":227.57,"n":995,"o":227.805,"t":"2026-09-28T14:45:00Z","v":27625,"vw":227.905231},{"c":227.775,"h":228.265,"l":227.69,"n":914,"o":227.925,"t":"2026-09-28T15:00:00Z","v":18541,"vw":227.94973},{"c":227.915,"h":228.03,"l":227.2401,"n":1088,"o":227.775,"t":"2026-09-28T15:15:00Z","v":29859,"vw":227.72566},{"c":228.295,"h":228.43,"l":227.98,"n":724,"o":227.98,"t":"2026-09-28T15:30:00Z","v":17253,"vw":228.170552},{"c":228.065,"h":228.41,"l":227.83,"n":912,"o":228.295,"t":"2026-09-28T15:45:00Z","v":36166,"vw":228.106936},{"c":229.4,"h":229.55,"l":228.07,"n":1520,"o":228.07,"t":"2026-09-28T16:00:00Z","v":53607,"vw":229.137437},{"c":230.09,"h":230.56,"l":229.38,"n":1630,"o":229.38,"t":"2026-09-28T16:15:00Z","v":55794,"vw":230.110134},{"c":229.785,"h":230.16,"l":229.535,"n":1031,"o":230.085,"t":"2026-09-28T16:30:00Z","v":28719,"vw":229.79434},{"c":230.27,"h":230.35,"l":229.55,"n":1150,"o":229.85,"t":"2026-09-28T16:45:00Z","v":35776,"vw":230.06902},{"c":230.26,"h":230.58,"l":230.05,"n":1261,"o":230.27,"t":"2026-09-28T17:00:00Z","v":36272,"vw":230.291461},{"c":229.25,"h":230.5442,"l":229.25,"n":1076,"o":230.205,"t":"2026-09-28T17:15:00Z","v":32306,"vw":230.026058},{"c":229.27,"h":229.39,"l":229.045,"n":1166,"o":229.3,"t":"2026-09-28T17:30:00Z","v":33323,"vw":229.240732},{"c":229.72,"h":229.82,"l":229.2,"n":1233,"o":229.27,"t":"2026-09-28T17:45:00Z","v":29626,"vw":229.507443},{"c":229.195,"h":229.72,"l":229.034,"n":1032,"o":229.72,"t":"2026-09-28T18:00:00Z","v":32314,"vw":229.475062},{"c":229.4725,"h":229.62,"l":229.21,"n":1177,"o":229.24,"t":"2026-09-28T18:15:00Z","v":38074,"vw":229.48312},{"c":229.635,"h":229.75,"l":229.37,"n":1136,"o":229.475,"t":"2026-09-28T18:30:00Z","v":30825,"vw":229.604113},{"c":229.98,"h":230.105,"l":229.395,"n":1439,"o":229.62,"t":"2026-09-28T18:45:00Z","v":37781,"vw":229.769419},{"c":229.465,"h":230.06,"l":229.43,"n":1569,"o":229.98,"t":"2026-09-28T19:00:00Z","v":36767,"vw":229.799535},{"c":229.25,"h":229.42,"l":228.93,"n":1745,"o":229.28,"t":"2026-09-28T19:15:00Z","v":44633,"vw":229.214332},{"c":228.565,"h":229.255,"l":228.46,"n":2074,"o":229.24,"t":"2026-09-28T19:30:00Z","v":71157,"vw":228.80456},{"c":229.5,"h":229.54,"l":228.165,"n":5573,"o":228.53,"t":"2026-09-28T19:45:00Z","v":220967,"vw":228.860766},{"c":229.46,"h":229.48,"l":229.46,"n":39,"o":229.48,"t":"2026-09-28T20:00:00Z","v":327250,"vw":229.460007},{"c":230,"h":230,"l":230,"n":9,"o":230,"t":"2026-09-29T09:45:00Z","v":607,"vw":230},{"c":229.5,"h":229.5,"l":229.5,"n":3,"o":229.5,"t":"2026-09-29T11:45:00Z","v":102,"vw":229.5},{"c":229.17,"h":229.3457,"l":226.94,"n":424,"o":227.32,"t":"2026-09-29T13:30:00Z","v":21529,"vw":227.940284},{"c":228.325,"h":229.02,"l":228.325,"n":314,"o":229.015,"t":"2026-09-29T13:45:00Z","v":4345,"vw":228.70814},{"c":228.725,"h":228.865,"l":227.805,"n":661,"o":227.94,"t":"2026-09-29T14:00:00Z","v":15680,"vw":228.482374},{"c":227.23,"h":228.9599,"l":227.23,"n":649,"o":228.9599,"t":"2026-09-29T14:15:00Z","v":11946,"vw":228.044443},{"c":226.09,"h":227.22,"l":225.875,"n":1136,"o":227.0075,"t":"2026-09-29T14:30:00Z","v":27412,"vw":226.70752},{"c":225.2775,"h":226.17,"l":225.16,"n":1081,"o":225.995,"t":"2026-09-29T14:45:00Z","v":25324,"vw":225.839757},{"c":227.53,"h":227.655,"l":225.11,"n":1379,"o":225.275,"t":"2026-09-29T15:00:00Z","v":54284,"vw":226.402171},{"c":227.14,"h":228.0525,"l":226.86,"n":951,"o":227.61,"t":"2026-09-29T15:15:00Z","v":23865,"vw":227.431037},{"c":228.0425,"h":228.38,"l":227.26,"n":1074,"o":227.26,"t":"2026-09-29T15:30:00Z","v":33245,"vw":227.922473},{"c":227.35,"h":228.82,"l":227.35,"n":945,"o":227.75,"t":"2026-09-29T15:45:00Z","v":42382,"vw":228.160477},{"c":226.96,"h":227.4875,"l":226.78,"n":1058,"o":227.45,"t":"2026-09-29T16:00:00Z","v":32780,"vw":227.226032},{"c":226.92,"h":227.165,"l":226.65,"n":1140,"o":227.15,"t":"2026-09-29T16:15:00Z","v":34924,"vw":226.982762},{"c":227.4,"h":227.41,"l":226.52,"n":996,"o":226.74,"t":"2026-09-29T16:30:00Z","v":24903,"vw":226.944272},{"c":228.12,"h":228.12,"l":227.32,"n":954,"o":227.4,"t":"2026-09-29T16:45:00Z","v":30095,"vw":227.676508},{"c":228.315,"h":228.46,"l":228.09,"n":741,"o":228.13,"t":"2026-09-29T17:00:00Z","v":26998,"vw":228.274173},{"c":227.79,"h":228.5,"l":227.46,"n":1189,"o":228.31,"t":"2026-09-29T17:15:00Z","v":39087,"vw":227.910535},{"c":227.93,"h":227.93,"l":227.58,"n":911,"o":227.85,"t":"2026-09-29T17:30:00Z","v":29437,"vw":227.760896},{"c":227.765,"h":228.0575,"l":227.56,"n":758,"o":227.93,"t":"2026-09-29T17:45:00Z","v":25175,"vw":227.835449},{"c":227.64,"h":228,"l":227.261,"n":953,"o":227.88,"t":"2026-09-29T18:00:00Z","v":27616,"vw":227.67946},{"c":227.31,"h":227.78,"l":227.06,"n":845,"o":227.545,"t":"2026-09-29T18:15:00Z","v":28534,"vw":227.437181},{"c":227.975,"h":227.975,"l":227.18,"n":1386,"o":227.32,"t":"2026-09-29T18:30:00Z","v":44706,"vw":227.507393},{"c":228.06,"h":228.06,"l":227.23,"n":1208,"o":227.97,"t":"2026-09-29T18:45:00Z","v":42422,"vw":227.695193},{"c":228.235,"h":228.34,"l":227.84,"n":1258,"o":228.18,"t":"2026-09-29T19:00:00Z","v":43789,"vw":228.171046},{"c":227.95,"h":228.4,"l":227.91,"n":1397,"o":228.235,"t":"2026-09-29T19:15:00Z","v":45434,"vw":228.131223},{"c":227.71,"h":227.98,"l":227.34,"n":1944,"o":227.81,"t":"2026-09-29T19:30:00Z","v":81094,"vw":227.75064},{"c":227.79,"h":228.37,"l":227.53,"n":4755,"o":227.61,"t":"2026-09-29T19:45:00Z","v":184684,"vw":228.066241},{"c":227.75,"h":227.93,"l":227.75,"n":82,"o":227.93,"t":"2026-09-29T20:00:00Z","v":388151,"vw":227.751034},{"c":228.5,"h":228.5,"l":228.5,"n":7,"o":228.5,"t":"2026-09-30T08:30:00Z","v":405,"vw":228.5},{"c":227.59,"h":228.05,"l":225.5502,"n":372,"o":227.44,"t":"2026-09-30T13:30:00Z","v":20658,"vw":227.378741},{"c":227.57,"h":228.59,"l":227.52,"n":544,"o":227.6,"t":"2026-09-30T13:45:00Z","v":11221,"vw":227.922396},{"c":228.365,"h":228.505,"l":227.15,"n":814,"o":227.305,"t":"2026-09-30T14:00:00Z","v":23606,"vw":227.715378},{"c":227.55,"h":228.59,"l":227.55,"n":478,"o":228.455,"t":"2026-09-30T14:15:00Z","v":11461,"vw":228.288768},{"c":228.14,"h":228.385,"l":227.835,"n":527,"o":227.865,"t":"2026-09-30T14:30:00Z","v":10944,"vw":228.163626},{"c":228.08,"h":228.63,"l":227.9048,"n":773,"o":228.31,"t":"2026-09-30T14:45:00Z","v":22904,"vw":228.219538},{"c":227.774,"h":228.19,"l":227.655,"n":737,"o":228.19,"t":"2026-09-30T15:00:00Z","v":14070,"vw":227.851525},{"c":227.615,"h":227.95,"l":227.48,"n":661,"o":227.89,"t":"2026-09-30T15:15:00Z","v":15017,"vw":227.730392},{"c":229.05,"h":229.17,"l":227.51,"n":1010,"o":227.8,"t":"2026-09-30T15:30:00Z","v":29896,"vw":228.229432},{"c":228.475,"h":229.31,"l":228.23,"n":667,"o":228.985,"t":"2026-09-30T15:45:00Z","v":18810,"vw":228.833365},{"c":228.17,"h":228.91,"l":228.17,"n":579,"o":228.61,"t":"2026-09-30T16:00:00Z","v":13957,"vw":228.516308},{"c":227.895,"h":228.31,"l":227.835,"n":629,"o":228.17,"t":"2026-09-30T16:15:00Z","v":13983,"vw":228.139062},{"c":228.79,"h":228.79,"l":227.85,"n":816,"o":227.9,"t":"2026-09-30T16:30:00Z","v":20465,"vw":228.307403},{"c":229.08,"h":229.16,"l":228.72,"n":564,"o":228.79,"t":"2026-09-30T16:45:00Z","v":13158,"vw":228.946664},{"c":228.9,"h":229.4892,"l":228.9,"n":612,"o":229.09,"t":"2026-09-30T17:00:00Z","v":17643,"vw":229.177754},{"c":228.78,"h":229.04,"l":228.52,"n":657,"o":228.965,"t":"2026-09-30T17:15:00Z","v":19511,"vw":228.689171},{"c":228.66,"h":229.04,"l":228.49,"n":771,"o":228.81,"t":"2026-09-30T17:30:00Z","v":56090,"vw":228.836642},{"c":228.63,"h":228.98,"l":228.41,"n":703,"o":228.655,"t":"2026-09-30T17:45:00Z","v":18184,"vw":228.647687},{"c":228.0854,"h":228.7,"l":228.08,"n":739,"o":228.675,"t":"2026-09-30T18:00:00Z","v":20919,"vw":228.496729},{"c":228.74,"h":228.98,"l":228,"n":1364,"o":228.16,"t":"2026-09-30T18:15:00Z","v":53595,"vw":228.488498},{"c":228.25,"h":228.695,"l":228.08,"n":1023,"o":228.55,"t":"2026-09-30T18:30:00Z","v":38287,"vw":228.306392},{"c":228.715,"h":228.915,"l":228.09,"n":1399,"o":228.195,"t":"2026-09-30T18:45:00Z","v":48782,"vw":228.497036},{"c":228.77,"h":228.84,"l":228.06,"n":1357,"o":228.71,"t":"2026-09-30T19:00:00Z","v":53113,"vw":228.605528},{"c":228.975,"h":229.21,"l":228.82,"n":1575,"o":228.825,"t":"2026-09-30T19:15:00Z","v":61352,"vw":229.078922},{"c":228.55,"h":229.1,"l":228.37,"n":2328,"o":228.975,"t":"2026-09-30T19:30:00Z","v":101930,"vw":228.674239},{"c":228.1,"h":229.06,"l":228.1,"n":6183,"o":228.54,"t":"2026-09-30T19:45:00Z","v":306318,"vw":228.556016},{"c":228.11,"h":228.11,"l":228.11,"n":81,"o":228.11,"t":"2026-09-30T20:00:00Z","v":502037,"vw":228.11},{"c":228.11,"h":228.11,"l":228.11,"n":1,"o":228.11,"t":"2026-09-30T20:15:00Z","v":1876,"vw":228.11},{"c":231.38,"h":234.13,"l":229.43,"n":1373,"o":229.43,"t":"2026-10-01T13:30:00Z","v":119999,"vw":231.530289},{"c":230.03,"h":231.74,"l":230.03,"n":1667,"o":230.83,"t":"2026-10-01T13:45:00Z","v":90454,"vw":230.989312},{"c":231.23,"h":231.58,"l":229.29,"n":1472,"o":229.88,"t":"2026-10-01T14:00:00Z","v":62997,"vw":230.090965},{"c":230.93,"h":231.93,"l":230.81,"n":881,"o":231.53,"t":"2026-10-01T14:15:00Z","v":55582,"vw":231.467543},{"c":230.31,"h":231.12,"l":230.2,"n":1274,"o":230.87,"t":"2026-10-01T14:30:00Z","v":83562,"vw":230.70892},{"c":230.85,"h":231.04,"l":229.8,"n":1154,"o":230.34,"t":"2026-10-01T14:45:00Z","v":56810,"vw":230.3088},{"c":231.95,"h":232.12,"l":230.71,"n":973,"o":230.76,"t":"2026-10-01T15:00:00Z","v":25832,"vw":231.438077},{"c":231.07,"h":231.6,"l":230.44,"n":1158,"o":231.38,"t":"2026-10-01T15:15:00Z","v":46776,"vw":230.985306},{"c":231.97,"h":232.25,"l":230.76,"n":1263,"o":230.9,"t":"2026-10-01T15:30:00Z","v":87713,"vw":231.522652},{"c":232.55,"h":232.61,"l":231.75,"n":1219,"o":231.97,"t":"2026-10-01T15:45:00Z","v":177232,"vw":232.157042},{"c":232.76,"h":232.96,"l":232.23,"n":1037,"o":232.74,"t":"2026-10-01T16:00:00Z","v":57212,"vw":232.559161},{"c":232.84,"h":233.285,"l":232.65,"n":1135,"o":232.76,"t":"2026-10-01T16:15:00Z","v":68675,"vw":233.016305},{"c":232.97,"h":233.335,"l":232.69,"n":956,"o":233.05,"t":"2026-10-01T16:30:00Z","v":39548,"vw":233.034133},{"c":232.445,"h":233.1,"l":232.2,"n":917,"o":232.85,"t":"2026-10-01T16:45:00Z","v":50937,"vw":232.644951},{"c":232.39,"h":232.66,"l":231.9901,"n":1184,"o":232.57,"t":"2026-10-01T17:00:00Z","v":70449,"vw":232.285045},{"c":231.81,"h":232.575,"l":231.81,"n":1192,"o":232.39,"t":"2026-10-01T17:15:00Z","v":92935,"vw":232.231174},{"c":232.77,"h":232.81,"l":231.69,"n":1511,"o":232.01,"t":"2026-10-01T17:30:00Z","v":104732,"vw":232.075709},{"c":231.67,"h":233.16,"l":231.49,"n":1389,"o":233.04,"t":"2026-10-01T17:45:00Z","v":52409,"vw":232.227022},{"c":232.17,"h":232.57,"l":231.675,"n":1231,"o":231.675,"t":"2026-10-01T18:00:00Z","v":70877,"vw":232.10387},{"c":231.615,"h":232.16,"l":231.36,"n":1588,"o":232.14,"t":"2026-10-01T18:15:00Z","v":123456,"vw":231.76987},{"c":231.775,"h":232.09,"l":231.42,"n":1897,"o":231.6416,"t":"2026-10-01T18:30:00Z","v":192004,"vw":231.748635},{"c":232.125,"h":232.41,"l":231.71,"n":1113,"o":231.855,"t":"2026-10-01T18:45:00Z","v":51350,"vw":231.891823},{"c":232.7,"h":232.77,"l":231.97,"n":1215,"o":232.04,"t":"2026-10-01T19:00:00Z","v":58111,"vw":232.53441},{"c":232.485,"h":232.975,"l":232.44,"n":1462,"o":232.73,"t":"2026-10-01T19:15:00Z","v":54285,"vw":232.713079},{"c":232.12,"h":232.615,"l":232.015,"n":2254,"o":232.41,"t":"2026-10-01T19:30:00Z","v":108477,"vw":232.317851},{"c":231.95,"h":232.51,"l":231.66,"n":6195,"o":232.06,"t":"2026-10-01T19:45:00Z","v":384376,"vw":232.075617},{"c":233.09,"h":233.09,"l":231.82,"n":62,"o":231.95,"t":"2026-10-01T20:00:00Z","v":468199,"vw":232.161449},{"c":230.45,"h":230.92,"l":229.5,"n":609,"o":230.79,"t":"2026-10-02T13:30:00Z","v":32125,"vw":230.416679},{"c":230.7,"h":232.755,"l":230.35,"n":1184,"o":231.19,"t":"2026-10-02T13:45:00Z","v":47962,"vw":231.081126},{"c":230.12,"h":230.84,"l":229.79,"n":996,"o":230.58,"t":"2026-10-02T14:00:00Z","v":55750,"vw":230.373671},{"c":228.715,"h":229.99,"l":228.4,"n":815,"o":229.85,"t":"2026-10-02T14:15:00Z","v":33702,"vw":228.949185},{"c":228.185,"h":228.73,"l":227.8,"n":744,"o":228.4,"t":"2026-10-02T14:30:00Z","v":37337,"vw":228.368582},{"c":227.785,"h":228.44,"l":227.45,"n":1075,"o":228.185,"t":"2026-10-02T14:45:00Z","v":41541,"vw":227.852885},{"c":226.77,"h":227.79,"l":226.46,"n":1107,"o":227.79,"t":"2026-10-02T15:00:00Z","v":49977,"vw":227.249562},{"c":226.865,"h":226.95,"l":226.01,"n":811,"o":226.785,"t":"2026-10-02T15:15:00Z","v":33704,"vw":226.51327},{"c":227.6,"h":227.96,"l":227.12,"n":837,"o":227.16,"t":"2026-10-02T15:30:00Z","v":21622,"vw":227.602827},{"c":227.385,"h":227.59,"l":226.73,"n":756,"o":227.355,"t":"2026-10-02T15:45:00Z","v":23536,"vw":227.085168},{"c":227.655,"h":227.809,"l":227.195,"n":752,"o":227.57,"t":"2026-10-02T16:00:00Z","v":20005,"vw":227.479072},{"c":227.02,"h":227.7,"l":226.66,"n":714,"o":227.7,"t":"2026-10-02T16:15:00Z","v":24182,"vw":227.033075},{"c":227.26,"h":227.26,"l":226.47,"n":618,"o":226.99,"t":"2026-10-02T16:30:00Z","v":17498,"vw":226.764346},{"c":226.66,"h":227.5,"l":226.415,"n":744,"o":227.195,"t":"2026-10-02T16:45:00Z","v":27431,"vw":226.804392},{"c":226.15,"h":226.88,"l":226.15,"n":964,"o":226.61,"t":"2026-10-02T17:00:00Z","v":47407,"vw":226.460768},{"c":226.78,"h":226.8,"l":226.19,"n":936,"o":226.19,"t":"2026-10-02T17:15:00Z","v":33429,"vw":226.563757},{"c":226.39,"h":226.75,"l":226.295,"n":919,"o":226.595,"t":"2026-10-02T17:30:00Z","v":30130,"vw":226.51697},{"c":226.415,"h":226.61,"l":226.19,"n":935,"o":226.44,"t":"2026-10-02T17:45:00Z","v":25413,"vw":226.424293},{"c":226.485,"h":226.68,"l":225.6875,"n":1328,"o":226.42,"t":"2026-10-02T18:00:00Z","v":36617,"vw":226.179993},{"c":225.98,"h":226.49,"l":225.86,"n":1733,"o":226.44,"t":"2026-10-02T18:15:00Z","v":68026,"vw":226.20863},{"c":226.27,"h":226.34,"l":225.8425,"n":968,"o":226.04,"t":"2026-10-02T18:30:00Z","v":27550,"vw":226.025528},{"c":226.74,"h":226.86,"l":226.0301,"n":977,"o":226.145,"t":"2026-10-02T18:45:00Z","v":29106,"vw":226.371511},{"c":226.58,"h":226.88,"l":226.18,"n":1001,"o":226.63,"t":"2026-10-02T19:00:00Z","v":27830,"vw":226.480941},{"c":226.55,"h":226.82,"l":226.33,"n":991,"o":226.46,"t":"2026-10-02T19:15:00Z","v":21819,"vw":226.583559},{"c":225.57,"h":226.6615,"l":225.27,"n":2151,"o":226.56,"t":"2026-10-02T19:30:00Z","v":70923,"vw":225.998181},{"c":226.2,"h":226.465,"l":225.285,"n":4742,"o":225.62,"t":"2026-10-02T19:45:00Z","v":178039,"vw":226.070715},{"c":226.11,"h":226.21,"l":226.11,"n":47,"o":226.21,"t":"2026-10-02T20:00:00Z","v":310316,"vw":226.110038},{"c":224.47,"h":225.295,"l":219.65,"n":770,"o":225,"t":"2026-10-05T13:30:00Z","v":23443,"vw":224.534142},{"c":224.3499,"h":224.76,"l":222.98,"n":808,"o":224.625,"t":"2026-10-05T13:45:00Z","v":35394,"vw":223.793834},{"c":226.165,"h":226.77,"l":223.96,"n":884,"o":223.96,"t":"2026-10-05T14:00:00Z","v":27984,"vw":225.672582},{"c":225.44,"h":226.625,"l":225.41,"n":1875,"o":226.39,"t":"2026-10-05T14:15:00Z","v":54736,"vw":226.142794},{"c":225.92,"h":226.0999,"l":225.25,"n":733,"o":225.55,"t":"2026-10-05T14:30:00Z","v":17574,"vw":225.787315},{"c":225.745,"h":225.955,"l":225.35,"n":710,"o":225.955,"t":"2026-10-05T14:45:00Z","v":10803,"vw":225.654685},{"c":226.25,"h":226.25,"l":225.475,"n":497,"o":225.9,"t":"2026-10-05T15:00:00Z","v":13050,"vw":225.779307},{"c":226.94,"h":226.94,"l":226.07,"n":901,"o":226.44,"t":"2026-10-05T15:15:00Z","v":31735,"vw":226.380238},{"c":227.225,"h":227.4,"l":226.685,"n":863,"o":226.825,"t":"2026-10-05T15:30:00Z","v":26079,"vw":226.987826},{"c":227.095,"h":227.4299,"l":227.0057,"n":614,"o":227.4299,"t":"2026-10-05T15:45:00Z","v":19366,"vw":227.110311},{"c":227,"h":227.24,"l":226.835,"n":659,"o":227.24,"t":"2026-10-05T16:00:00Z","v":14340,"vw":227.006277},{"c":226.315,"h":226.935,"l":226.18,"n":720,"o":226.935,"t":"2026-10-05T16:15:00Z","v":29328,"vw":226.47529},{"c":226.375,"h":226.48,"l":226.17,"n":648,"o":226.31,"t":"2026-10-05T16:30:00Z","v":23936,"vw":226.320379},{"c":226.915,"h":227.14,"l":226.24,"n":907,"o":226.38,"t":"2026-10-05T16:45:00Z","v":32100,"vw":226.823188},{"c":226.475,"h":226.84,"l":226.3401,"n":742,"o":226.76,"t":"2026-10-05T17:00:00Z","v":28192,"vw":226.55014},{"c":225.98,"h":226.53,"l":225.845,"n":737,"o":226.53,"t":"2026-10-05T17:15:00Z","v":16368,"vw":226.185061},{"c":226.1474,"h":226.21,"l":225.69,"n":710,"o":225.8,"t":"2026-10-05T17:30:00Z","v":25713,"vw":226.034875},{"c":226.13,"h":226.26,"l":225.94,"n":773,"o":226.12,"t":"2026-10-05T17:45:00Z","v":23835,"vw":226.100666},{"c":226.33,"h":226.355,"l":225.835,"n":1185,"o":226.25,"t":"2026-10-05T18:00:00Z","v":41460,"vw":226.164064},{"c":226.32,"h":226.34,"l":225.93,"n":716,"o":226.32,"t":"2026-10-05T18:15:00Z","v":19449,"vw":226.101053},{"c":226.88,"h":227.105,"l":226.33,"n":841,"o":226.545,"t":"2026-10-05T18:30:00Z","v":21409,"vw":226.724257},{"c":227.33,"h":227.5,"l":226.6901,"n":787,"o":226.75,"t":"2026-10-05T18:45:00Z","v":18394,"vw":227.144179},{"c":227.055,"h":227.435,"l":226.7,"n":842,"o":227.43,"t":"2026-10-05T19:00:00Z","v":89543,"vw":227.07965},{"c":227.155,"h":227.33,"l":226.7701,"n":956,"o":227,"t":"2026-10-05T19:15:00Z","v":22483,"vw":227.154145},{"c":227.41,"h":227.44,"l":227.0575,"n":1631,"o":227.185,"t":"2026-10-05T19:30:00Z","v":40445,"vw":227.286976},{"c":227.17,"h":227.54,"l":226.69,"n":4566,"o":227.35,"t":"2026-10-05T19:45:00Z","v":157391,"vw":227.178375},{"c":227.24,"h":227.24,"l":227.17,"n":88,"o":227.17,"t":"2026-10-05T20:00:00Z","v":258686,"vw":227.239652},{"c":227.24,"h":227.24,"l":227.24,"n":1,"o":227.24,"t":"2026-10-05T20:30:00Z","v":1600,"vw":227.24},{"c":226.14,"h":226.75,"l":225.08,"n":385,"o":225.81,"t":"2026-10-06T13:30:00Z","v":16188,"vw":225.815038},{"c":227.54,"h":227.67,"l":226.1041,"n":634,"o":226.125,"t":"2026-10-06T13:45:00Z","v":20578,"vw":226.764856},{"c":228.28,"h":229.33,"l":227.67,"n":732,"o":227.67,"t":"2026-10-06T14:00:00Z","v":22827,"vw":228.354968},{"c":228.8,"h":228.8,"l":227.33,"n":908,"o":228.08,"t":"2026-10-06T14:15:00Z","v":29850,"vw":227.909356},{"c":229.595,"h":230.3075,"l":228.555,"n":877,"o":228.68,"t":"2026-10-06T14:30:00Z","v":17759,"vw":229.515827},{"c":230.1044,"h":230.65,"l":229.615,"n":808,"o":229.615,"t":"2026-10-06T14:45:00Z","v":14865,"vw":230.027392},{"c":230.48,"h":230.52,"l":229.7825,"n":634,"o":230.31,"t":"2026-10-06T15:00:00Z","v":23269,"vw":230.045288},{"c":230.25,"h":230.64,"l":229.875,"n":768,"o":230.42,"t":"2026-10-06T15:15:00Z","v":28757,"vw":230.16928},{"c":230.02,"h":230.73,"l":230.02,"n":746,"o":230.2703,"t":"2026-10-06T15:30:00Z","v":31291,"vw":230.370702},{"c":229.625,"h":230.15,"l":229.3675,"n":784,"o":230.15,"t":"2026-10-06T15:45:00Z","v":51379,"vw":229.806276},{"c":229.87,"h":229.88,"l":229.67,"n":267,"o":229.75,"t":"2026-10-06T16:00:00Z","v":4476,"vw":229.740808},{"c":229.58,"h":229.8595,"l":229.45,"n":600,"o":229.8595,"t":"2026-10-06T16:15:00Z","v":20947,"vw":229.624917},{"c":229.57,"h":229.68,"l":229.31,"n":597,"o":229.53,"t":"2026-10-06T16:30:00Z","v":24007,"vw":229.496829},{"c":228.97,"h":229.575,"l":228.94,"n":562,"o":229.55,"t":"2026-10-06T16:45:00Z","v":31743,"vw":229.215287},{"c":229.06,"h":229.08,"l":228.8,"n":551,"o":228.88,"t":"2026-10-06T17:00:00Z","v":26730,"vw":228.940809},{"c":228.99,"h":229.16,"l":228.815,"n":490,"o":229.0605,"t":"2026-10-06T17:15:00Z","v":10690,"vw":228.954289},{"c":228.92,"h":229.28,"l":228.8,"n":488,"o":228.895,"t":"2026-10-06T17:30:00Z","v":22703,"vw":229.015191},{"c":228.94,"h":229.06,"l":228.86,"n":356,"o":228.95,"t":"2026-10-06T17:45:00Z","v":7415,"vw":228.9256},{"c":228.81,"h":229.02,"l":228.81,"n":326,"o":228.955,"t":"2026-10-06T18:00:00Z","v":10118,"vw":228.913044},{"c":229,"h":229.38,"l":228.93,"n":695,"o":228.93,"t":"2026-10-06T18:15:00Z","v":25156,"vw":229.167643},{"c":228.86,"h":229.286,"l":228.73,"n":653,"o":229.1154,"t":"2026-10-06T18:30:00Z","v":21240,"vw":228.962198},{"c":229.25,"h":229.25,"l":228.69,"n":450,"o":228.84,"t":"2026-10-06T18:45:00Z","v":11954,"vw":228.890903},{"c":229.49,"h":229.625,"l":229.05,"n":1124,"o":229.11,"t":"2026-10-06T19:00:00Z","v":67852,"vw":229.313152},{"c":229.22,"h":229.72,"l":229.18,"n":1071,"o":229.39,"t":"2026-10-06T19:15:00Z","v":39489,"vw":229.448045},{"c":229.41,"h":229.45,"l":229.025,"n":1589,"o":229.32,"t":"2026-10-06T19:30:00Z","v":65240,"vw":229.274647},{"c":229.86,"h":230.2,"l":229.3,"n":3704,"o":229.45,"t":"2026-10-06T19:45:00Z","v":159182,"vw":229.860679},{"c":229.85,"h":230,"l":229.85,"n":90,"o":230,"t":"2026-10-06T20:00:00Z","v":323634,"vw":229.850055},{"c":229.85,"h":229.85,"l":229.85,"n":1,"o":229.85,"t":"2026-10-06T20:30:00Z","v":325,"vw":229.85},{"c":230.46,"h":231.6725,"l":228.75,"n":818,"o":228.93,"t":"2026-10-07T13:30:00Z","v":47606,"vw":229.711427},{"c":227.93,"h":230.67,"l":227.92,"n":1214,"o":230.46,"t":"2026-10-07T13:45:00Z","v":45113,"vw":229.048543},{"c":228.07,"h":228.49,"l":227.43,"n":923,"o":227.93,"t":"2026-10-07T14:00:00Z","v":28947,"vw":227.965421},{"c":228.27,"h":228.83,"l":228.025,"n":915,"o":228.025,"t":"2026-10-07T14:15:00Z","v":22926,"vw":228.538729},{"c":228.05,"h":229.025,"l":227.96,"n":802,"o":228.46,"t":"2026-10-07T14:30:00Z","v":20210,"vw":228.692155},{"c":228.04,"h":228.31,"l":227.63,"n":750,"o":227.775,"t":"2026-10-07T14:45:00Z","v":19837,"vw":228.002511},{"c":226.88,"h":227.97,"l":226.7675,"n":747,"o":227.94,"t":"2026-10-07T15:00:00Z","v":19824,"vw":227.327121},{"c":226.74,"h":226.85,"l":226.39,"n":848,"o":226.76,"t":"2026-10-07T15:15:00Z","v":25767,"vw":226.601032},{"c":227.25,"h":227.46,"l":226.865,"n":757,"o":226.91,"t":"2026-10-07T15:30:00Z","v":21988,"vw":227.146446},{"c":228.02,"h":228.02,"l":227,"n":684,"o":227.205,"t":"2026-10-07T15:45:00Z","v":19630,"vw":227.492881},{"c":227.66,"h":227.93,"l":227.31,"n":575,"o":227.88,"t":"2026-10-07T16:00:00Z","v":15737,"vw":227.647664},{"c":227.59,"h":227.82,"l":227.475,"n":642,"o":227.66,"t":"2026-10-07T16:15:00Z","v":16218,"vw":227.671915},{"c":228.06,"h":228.185,"l":227.42,"n":781,"o":227.515,"t":"2026-10-07T16:30:00Z","v":32881,"vw":227.831707},{"c":228.09,"h":228.14,"l":227.62,"n":572,"o":228.005,"t":"2026-10-07T16:45:00Z","v":14857,"vw":227.888093},{"c":228.055,"h":228.268,"l":227.67,"n":860,"o":228.11,"t":"2026-10-07T17:00:00Z","v":27979,"vw":228.003384},{"c":227.455,"h":228.1955,"l":227.44,"n":667,"o":228.085,"t":"2026-10-07T17:15:00Z","v":17891,"vw":227.739322},{"c":227.57,"h":227.78,"l":227.345,"n":702,"o":227.43,"t":"2026-10-07T17:30:00Z","v":24326,"vw":227.603098},{"c":227.395,"h":227.65,"l":227.265,"n":803,"o":227.48,"t":"2026-10-07T17:45:00Z","v":20924,"vw":227.459868},{"c":227.42,"h":227.9999,"l":227.395,"n":1071,"o":227.395,"t":"2026-10-07T18:00:00Z","v":31511,"vw":227.676858},{"c":227.525,"h":227.69,"l":227.31,"n":828,"o":227.475,"t":"2026-10-07T18:15:00Z","v":26147,"vw":227.480242},{"c":227.51,"h":227.7,"l":227.27,"n":791,"o":227.61,"t":"2026-10-07T18:30:00Z","v":21074,"vw":227.486705},{"c":227.51,"h":227.89,"l":227.51,"n":931,"o":227.64,"t":"2026-10-07T18:45:00Z","v":23480,"vw":227.740976},{"c":227.645,"h":227.7,"l":227.33,"n":887,"o":227.52,"t":"2026-10-07T19:00:00Z","v":22729,"vw":227.613321},{"c":227.255,"h":227.71,"l":227.245,"n":1342,"o":227.645,"t":"2026-10-07T19:15:00Z","v":37446,"vw":227.512269},{"c":227.49,"h":227.58,"l":226.82,"n":1949,"o":227.25,"t":"2026-10-07T19:30:00Z","v":57401,"vw":227.249038},{"c":226.89,"h":227.51,"l":226.66,"n":4094,"o":227.49,"t":"2026-10-07T19:45:00Z","v":144847,"vw":226.973159},{"c":227.1,"h":227.1,"l":226.88,"n":67,"o":226.88,"t":"2026-10-07T20:00:00Z","v":245697,"vw":227.09982},{"c":228.97,"h":229.51,"l":227,"n":385,"o":227.95,"t":"2026-10-08T13:30:00Z","v":15683,"vw":228.03769},{"c":230.4198,"h":230.58,"l":228.675,"n":701,"o":229.19,"t":"2026-10-08T13:45:00Z","v":26318,"vw":229.531222},{"c":228.51,"h":230.34,"l":228.31,"n":559,"o":230.315,"t":"2026-10-08T14:00:00Z","v":16858,"vw":229.086798},{"c":227.755,"h":228.77,"l":227.44,"n":689,"o":228.565,"t":"2026-10-08T14:15:00Z","v":19574,"vw":228.320805},{"c":227.46,"h":228.235,"l":227.41,"n":773,"o":228.03,"t":"2026-10-08T14:30:00Z","v":19954,"vw":227.732558},{"c":227.54,"h":227.85,"l":227.245,"n":627,"o":227.74,"t":"2026-10-08T14:45:00Z","v":15673,"vw":227.53215},{"c":226.76,"h":227.88,"l":226.76,"n":671,"o":227.55,"t":"2026-10-08T15:00:00Z","v":12951,"vw":227.444412},{"c":226.15,"h":226.7025,"l":225.845,"n":930,"o":226.695,"t":"2026-10-08T15:15:00Z","v":23349,"vw":226.245958},{"c":226.74,"h":227.27,"l":226.15,"n":837,"o":226.15,"t":"2026-10-08T15:30:00Z","v":25114,"vw":226.753422},{"c":227.13,"h":227.15,"l":226.655,"n":625,"o":226.74,"t":"2026-10-08T15:45:00Z","v":15996,"vw":226.889851},{"c":226.985,"h":227.2,"l":226.78,"n":673,"o":227,"t":"2026-10-08T16:00:00Z","v":15525,"vw":227.06111},{"c":227.52,"h":228.145,"l":226.925,"n":1426,"o":226.925,"t":"2026-10-08T16:15:00Z","v":92700,"vw":227.900611},{"c":228.68,"h":228.68,"l":227.47,"n":852,"o":227.52,"t":"2026-10-08T16:30:00Z","v":38334,"vw":227.987297},{"c":230.11,"h":230.16,"l":228.1523,"n":987,"o":228.68,"t":"2026-10-08T16:45:00Z","v":37584,"vw":228.913187},{"c":230.435,"h":231.14,"l":229.75,"n":1053,"o":229.8,"t":"2026-10-08T17:00:00Z","v":29549,"vw":230.340571},{"c":232.74,"h":232.74,"l":230.6,"n":995,"o":230.6,"t":"2026-10-08T17:15:00Z","v":37424,"vw":231.974063},{"c":233.405,"h":233.66,"l":232.435,"n":960,"o":232.75,"t":"2026-10-08T17:30:00Z","v":23869,"vw":233.003928},{"c":232.115,"h":233.395,"l":231.62,"n":1042,"o":233.395,"t":"2026-10-08T17:45:00Z","v":26540,"vw":232.620769},{"c":232.71,"h":232.96,"l":232.13,"n":752,"o":232.13,"t":"2026-10-08T18:00:00Z","v":18357,"vw":232.60516},{"c":232.13,"h":232.79,"l":231.8701,"n":1034,"o":232.54,"t":"2026-10-08T18:15:00Z","v":30196,"vw":232.126246},{"c":232.335,"h":232.43,"l":231.64,"n":744,"o":231.91,"t":"2026-10-08T18:30:00Z","v":19335,"vw":232.02103},{"c":233.185,"h":233.185,"l":232.35,"n":912,"o":232.41,"t":"2026-10-08T18:45:00Z","v":23740,"vw":232.65076},{"c":233.69,"h":233.92,"l":232.92,"n":1404,"o":233.03,"t":"2026-10-08T19:00:00Z","v":52598,"vw":233.315724},{"c":234.2,"h":234.55,"l":233.665,"n":1251,"o":233.665,"t":"2026-10-08T19:15:00Z","v":32134,"vw":234.196668},{"c":234.12,"h":234.435,"l":233.71,"n":1634,"o":234.1,"t":"2026-10-08T19:30:00Z","v":52268,"vw":234.129661},{"c":234.13,"h":234.785,"l":233.585,"n":4141,"o":234.05,"t":"2026-10-08T19:45:00Z","v":162248,"vw":234.251001},{"c":234.05,"h":234.05,"l":234.05,"n":52,"o":234.05,"t":"2026-10-08T20:00:00Z","v":984423,"vw":234.05},{"c":234.945,"h":235.23,"l":231.5,"n":622,"o":233.74,"t":"2026-10-09T13:30:00Z","v":31198,"vw":233.675663},{"c":234.5,"h":235.94,"l":234.3101,"n":758,"o":234.77,"t":"2026-10-09T13:45:00Z","v":21132,"vw":235.009697},{"c":232.535,"h":234.375,"l":232.24,"n":1265,"o":234.375,"t":"2026-10-09T14:00:00Z","v":72642,"vw":233.298807},{"c":232.3872,"h":232.91,"l":231.97,"n":804,"o":232.535,"t":"2026-10-09T14:15:00Z","v":21191,"vw":232.38355},{"c":233.04,"h":233.3099,"l":232.225,"n":512,"o":232.525,"t":"2026-10-09T14:30:00Z","v":12402,"vw":232.572052},{"c":233.2425,"h":233.2425,"l":231.9,"n":950,"o":232.69,"t":"2026-10-09T14:45:00Z","v":66758,"vw":232.696991},{"c":233.44,"h":233.48,"l":232.98,"n":549,"o":233.095,"t":"2026-10-09T15:00:00Z","v":12897,"vw":233.23946},{"c":234.215,"h":234.215,"l":233.39,"n":794,"o":233.67,"t":"2026-10-09T15:15:00Z","v":25021,"vw":233.788755},{"c":233.5,"h":234.14,"l":233.47,"n":609,"o":234.08,"t":"2026-10-09T15:30:00Z","v":11545,"vw":233.881065},{"c":233.2899,"h":233.43,"l":233.075,"n":362,"o":233.32,"t":"2026-10-09T15:45:00Z","v":6758,"vw":233.189278},{"c":232.76,"h":233.38,"l":232.54,"n":653,"o":233.16,"t":"2026-10-09T16:00:00Z","v":53242,"vw":232.999611},{"c":232.9875,"h":233.07,"l":232.505,"n":669,"o":232.7,"t":"2026-10-09T16:15:00Z","v":34619,"vw":232.682458},{"c":233.255,"h":233.45,"l":233.17,"n":537,"o":233.18,"t":"2026-10-09T16:30:00Z","v":10027,"vw":233.268207},{"c":233.14,"h":233.48,"l":232.98,"n":405,"o":233.48,"t":"2026-10-09T16:45:00Z","v":10246,"vw":233.170496},{"c":233.185,"h":233.56,"l":232.95,"n":562,"o":232.95,"t":"2026-10-09T17:00:00Z","v":12571,"vw":233.253106},{"c":232.73,"h":233.27,"l":232.73,"n":525,"o":233.27,"t":"2026-10-09T17:15:00Z","v":12213,"vw":233.106031},{"c":232.93,"h":233.12,"l":232.49,"n":647,"o":232.8,"t":"2026-10-09T17:30:00Z","v":22444,"vw":232.952863},{"c":233.1,"h":233.25,"l":232.79,"n":469,"o":232.955,"t":"2026-10-09T17:45:00Z","v":10758,"vw":233.025089},{"c":233.135,"h":233.285,"l":233.02,"n":355,"o":233.175,"t":"2026-10-09T18:00:00Z","v":7527,"vw":233.183439},{"c":232.775,"h":233.23,"l":232.64,"n":876,"o":233.23,"t":"2026-10-09T18:15:00Z","v":37858,"vw":232.935454},{"c":232.97,"h":233.32,"l":232.8019,"n":654,"o":232.87,"t":"2026-10-09T18:30:00Z","v":19164,"vw":232.983854},{"c":233.545,"h":233.545,"l":233.14,"n":439,"o":233.14,"t":"2026-10-09T18:45:00Z","v":9204,"vw":233.356123},{"c":232.99,"h":233.5,"l":232.95,"n":894,"o":233.405,"t":"2026-10-09T19:00:00Z","v":25173,"vw":233.343319},{"c":233.245,"h":233.31,"l":232.86,"n":937,"o":232.945,"t":"2026-10-09T19:15:00Z","v":20565,"vw":232.994406},{"c":233.06,"h":233.35,"l":232.96,"n":1360,"o":233.15,"t":"2026-10-09T19:30:00Z","v":41723,"vw":233.175854},{"c":232.61,"h":233.34,"l":232.23,"n":3833,"o":233.0775,"t":"2026-10-09T19:45:00Z","v":152914,"vw":232.686203},{"c":232.47,"h":232.7,"l":232.47,"n":64,"o":232.7,"t":"2026-10-09T20:00:00Z","v":171210,"vw":232.699864},{"c":233.52,"h":234.59,"l":233.19,"n":309,"o":233.54,"t":"2026-10-12T13:30:00Z","v":13089,"vw":233.623267},{"c":233.45,"h":233.54,"l":232.82,"n":354,"o":233.315,"t":"2026-10-12T13:45:00Z","v":12359,"vw":233.228756},{"c":234.225,"h":234.355,"l":232.91,"n":677,"o":233.5,"t":"2026-10-12T14:00:00Z","v":30100,"vw":233.853967},{"c":234.05,"h":234.1,"l":233.3682,"n":421,"o":233.78,"t":"2026-10-12T14:15:00Z","v":9699,"vw":233.699493},{"c":233.905,"h":234.53,"l":233.905,"n":482,"o":234.25,"t":"2026-10-12T14:30:00Z","v":11250,"vw":234.222502},{"c":233.385,"h":234.1,"l":233.385,"n":441,"o":234.09,"t":"2026-10-12T14:45:00Z","v":6356,"vw":233.768966},{"c":233.825,"h":233.95,"l":233.385,"n":562,"o":233.385,"t":"2026-10-12T15:00:00Z","v":10252,"vw":233.760421},{"c":234.26,"h":234.26,"l":233.72,"n":637,"o":233.72,"t":"2026-10-12T15:15:00Z","v":20402,"vw":234.030807},{"c":234.01,"h":234.325,"l":233.82,"n":797,"o":234.26,"t":"2026-10-12T15:30:00Z","v":29636,"vw":234.12542},{"c":233.435,"h":234.135,"l":233.4,"n":655,"o":234.135,"t":"2026-10-12T15:45:00Z","v":15366,"vw":233.760259},{"c":233.78,"h":233.78,"l":233.28,"n":596,"o":233.28,"t":"2026-10-12T16:00:00Z","v":13462,"vw":233.637169},{"c":233.435,"h":233.82,"l":233.35,"n":647,"o":233.78,"t":"2026-10-12T16:15:00Z","v":14089,"vw":233.586906},{"c":233.88,"h":233.96,"l":233.42,"n":682,"o":233.57,"t":"2026-10-12T16:30:00Z","v":19647,"vw":233.695546},{"c":234.09,"h":234.22,"l":233.85,"n":472,"o":233.88,"t":"2026-10-12T16:45:00Z","v":11131,"vw":234.055532},{"c":234.125,"h":234.14,"l":233.99,"n":425,"o":234.14,"t":"2026-10-12T17:00:00Z","v":8334,"vw":234.067102},{"c":233.995,"h":234.17,"l":233.81,"n":496,"o":234.04,"t":"2026-10-12T17:15:00Z","v":11432,"vw":234.018711},{"c":234.065,"h":234.16,"l":233.88,"n":514,"o":233.98,"t":"2026-10-12T17:30:00Z","v":11812,"vw":234.045571},{"c":233.905,"h":234.14,"l":233.78,"n":470,"o":234.14,"t":"2026-10-12T17:45:00Z","v":9406,"vw":233.924066},{"c":233.905,"h":234.5,"l":233.895,"n":755,"o":233.895,"t":"2026-10-12T18:00:00Z","v":17882,"vw":234.172653},{"c":233.85,"h":234.04,"l":233.53,"n":684,"o":234.03,"t":"2026-10-12T18:15:00Z","v":18307,"vw":233.83842},{"c":233.35,"h":234,"l":233.35,"n":458,"o":233.81,"t":"2026-10-12T18:30:00Z","v":7361,"vw":233.849203},{"c":233.68,"h":233.71,"l":233.3901,"n":674,"o":233.45,"t":"2026-10-12T18:45:00Z","v":12397,"vw":233.57202},{"c":234.315,"h":234.33,"l":233.87,"n":726,"o":234.03,"t":"2026-10-12T19:00:00Z","v":15255,"vw":234.084527},{"c":234.295,"h":234.43,"l":234.15,"n":1099,"o":234.415,"t":"2026-10-12T19:15:00Z","v":24061,"vw":234.280033},{"c":234.04,"h":234.19,"l":233.79,"n":1239,"o":234.15,"t":"2026-10-12T19:30:00Z","v":27646,"vw":234.017932},{"c":233.89,"h":234.31,"l":233.69,"n":3619,"o":234.09,"t":"2026-10-12T19:45:00Z","v":133259,"vw":233.924782},{"c":233.92,"h":233.92,"l":233.92,"n":69,"o":233.92,"t":"2026-10-12T20:00:00Z","v":158914,"vw":233.92},{"c":233.81,"h":235.85,"l":233.41,"n":393,"o":234.51,"t":"2026-10-13T13:30:00Z","v":31856,"vw":234.315265},{"c":233.29,"h":234.28,"l":233.18,"n":390,"o":233.26,"t":"2026-10-13T13:45:00Z","v":14778,"vw":233.526551},{"c":232.51,"h":233.186,"l":232.1771,"n":537,"o":233.17,"t":"2026-10-13T14:00:00Z","v":14914,"vw":232.664832},{"c":233.34,"h":233.34,"l":232.09,"n":552,"o":232.09,"t":"2026-10-13T14:15:00Z","v":15199,"vw":232.854089},{"c":233.77,"h":233.9299,"l":233.34,"n":482,"o":233.34,"t":"2026-10-13T14:30:00Z","v":10540,"vw":233.622454},{"c":233.895,"h":234.17,"l":233.49,"n":562,"o":233.735,"t":"2026-10-13T14:45:00Z","v":18127,"vw":233.920354},{"c":233.24,"h":233.935,"l":233.24,"n":438,"o":233.84,"t":"2026-10-13T15:00:00Z","v":11976,"vw":233.668359},{"c":233.64,"h":233.89,"l":233.22,"n":567,"o":233.22,"t":"2026-10-13T15:15:00Z","v":11593,"vw":233.626956},{"c":234.365,"h":234.43,"l":233.77,"n":919,"o":233.77,"t":"2026-10-13T15:30:00Z","v":20063,"vw":234.243572},{"c":234.07,"h":234.495,"l":234.07,"n":606,"o":234.365,"t":"2026-10-13T15:45:00Z","v":15596,"vw":234.23529},{"c":233.85,"h":234.1,"l":233.65,"n":461,"o":233.925,"t":"2026-10-13T16:00:00Z","v":11739,"vw":233.862061},{"c":234.02,"h":234.02,"l":233.6501,"n":402,"o":233.835,"t":"2026-10-13T16:15:00Z","v":8529,"vw":233.888741},{"c":234.54,"h":234.54,"l":233.9,"n":746,"o":233.985,"t":"2026-10-13T16:30:00Z","v":28105,"vw":234.030757},{"c":234.67,"h":234.69,"l":234.22,"n":365,"o":234.565,"t":"2026-10-13T16:45:00Z","v":8484,"vw":234.467121},{"c":234.38,"h":235.21,"l":234.38,"n":676,"o":234.79,"t":"2026-10-13T17:00:00Z","v":19250,"vw":234.673957},{"c":234.0101,"h":234.62,"l":233.94,"n":541,"o":234.56,"t":"2026-10-13T17:15:00Z","v":12166,"vw":234.223105},{"c":233.775,"h":234.31,"l":233.635,"n":529,"o":234.225,"t":"2026-10-13T17:30:00Z","v":15519,"vw":233.815516},{"c":234.155,"h":234.27,"l":233.83,"n":360,"o":233.83,"t":"2026-10-13T17:45:00Z","v":8660,"vw":234.059034},{"c":233.89,"h":234.785,"l":233.89,"n":681,"o":234.19,"t":"2026-10-13T18:00:00Z","v":23177,"vw":234.541771},{"c":233.88,"h":233.88,"l":233.43,"n":640,"o":233.67,"t":"2026-10-13T18:15:00Z","v":14653,"vw":233.585473},{"c":234.415,"h":234.435,"l":233.88,"n":514,"o":233.88,"t":"2026-10-13T18:30:00Z","v":10120,"vw":234.215395},{"c":234.78,"h":234.8,"l":234.41,"n":766,"o":234.47,"t":"2026-10-13T18:45:00Z","v":15729,"vw":234.596012},{"c":234.6874,"h":234.78,"l":234.21,"n":860,"o":234.76,"t":"2026-10-13T19:00:00Z","v":22406,"vw":234.525871},{"c":234.32,"h":234.86,"l":234.21,"n":1103,"o":234.79,"t":"2026-10-13T19:15:00Z","v":29306,"vw":234.437271},{"c":234.12,"h":234.35,"l":233.97,"n":1411,"o":234.28,"t":"2026-10-13T19:30:00Z","v":37648,"vw":234.21387},{"c":232.87,"h":234.075,"l":232.85,"n":3842,"o":234.07,"t":"2026-10-13T19:45:00Z","v":141479,"vw":233.340916},{"c":232.9,"h":232.9,"l":232.9,"n":79,"o":232.9,"t":"2026-10-13T20:00:00Z","v":263149,"vw":232.9},{"c":234.345,"h":234.345,"l":232.53,"n":313,"o":234,"t":"2026-10-14T13:30:00Z","v":21339,"vw":233.703737},{"c":232.835,"h":234.35,"l":232.81,"n":287,"o":234.345,"t":"2026-10-14T13:45:00Z","v":16594,"vw":233.575016},{"c":231.96,"h":233.0199,"l":231.94,"n":520,"o":232.6,"t":"2026-10-14T14:00:00Z","v":12098,"vw":232.38807},{"c":232.6,"h":232.84,"l":231.86,"n":403,"o":231.86,"t":"2026-10-14T14:15:00Z","v":13890,"vw":232.244302},{"c":232.69,"h":233.16,"l":232.2,"n":936,"o":232.77,"t":"2026-10-14T14:30:00Z","v":39710,"vw":232.594191},{"c":233.23,"h":233.58,"l":232.24,"n":573,"o":232.685,"t":"2026-10-14T14:45:00Z","v":16431,"vw":233.03279},{"c":234.32,"h":234.69,"l":232.93,"n":852,"o":233.265,"t":"2026-10-14T15:00:00Z","v":28905,"vw":234.134184},{"c":235.26,"h":235.32,"l":234.37,"n":728,"o":234.37,"t":"2026-10-14T15:15:00Z","v":18111,"vw":234.885722},{"c":235.41,"h":235.75,"l":234.81,"n":797,"o":235.155,"t":"2026-10-14T15:30:00Z","v":16643,"vw":235.402998},{"c":235.22,"h":235.4715,"l":234.97,"n":557,"o":235.24,"t":"2026-10-14T15:45:00Z","v":18604,"vw":235.245075},{"c":235.79,"h":235.97,"l":235.155,"n":644,"o":235.215,"t":"2026-10-14T16:00:00Z","v":13059,"vw":235.70844},{"c":236.46,"h":236.74,"l":235.4,"n":935,"o":235.66,"t":"2026-10-14T16:15:00Z","v":26623,"vw":236.096211},{"c":235.82,"h":237.05,"l":235.82,"n":684,"o":236.55,"t":"2026-10-14T16:30:00Z","v":15212,"vw":236.606458},{"c":235.11,"h":235.87,"l":235.11,"n":434,"o":235.87,"t":"2026-10-14T16:45:00Z","v":8890,"vw":235.507671},{"c":235.0225,"h":235.29,"l":234.59,"n":566,"o":235.29,"t":"2026-10-14T17:00:00Z","v":15810,"vw":234.929556},{"c":235.19,"h":235.46,"l":234.8,"n":749,"o":235.0224,"t":"2026-10-14T17:15:00Z","v":16309,"vw":235.256021},{"c":235.45,"h":235.45,"l":235.0237,"n":532,"o":235.07,"t":"2026-10-14T17:30:00Z","v":14340,"vw":235.21194},{"c":235.965,"h":235.965,"l":235.24,"n":613,"o":235.45,"t":"2026-10-14T17:45:00Z","v":15271,"vw":235.505421},{"c":236.64,"h":236.64,"l":235.6,"n":763,"o":235.87,"t":"2026-10-14T18:00:00Z","v":20286,"vw":235.957105},{"c":236.98,"h":238.25,"l":236.46,"n":1619,"o":236.65,"t":"2026-10-14T18:15:00Z","v":55491,"vw":237.290863},{"c":238.65,"h":238.7,"l":237.04,"n":1052,"o":237.09,"t":"2026-10-14T18:30:00Z","v":27396,"vw":237.899089},{"c":238.105,"h":238.815,"l":238.04,"n":1256,"o":238.575,"t":"2026-10-14T18:45:00Z","v":33916,"vw":238.453731},{"c":237.64,"h":238.68,"l":237.64,"n":1043,"o":238.105,"t":"2026-10-14T19:00:00Z","v":23298,"vw":238.231542},{"c":237.21,"h":238.185,"l":237.09,"n":1419,"o":237.63,"t":"2026-10-14T19:15:00Z","v":31426,"vw":237.730557},{"c":237.3275,"h":237.3275,"l":236.79,"n":1419,"o":237.22,"t":"2026-10-14T19:30:00Z","v":32966,"vw":237.05746},{"c":237.04,"h":237.62,"l":236.24,"n":4533,"o":237.41,"t":"2026-10-14T19:45:00Z","v":154005,"vw":237.13947},{"c":237.04,"h":237.04,"l":237.04,"n":54,"o":237.04,"t":"2026-10-14T20:00:00Z","v":272549,"vw":237.04},{"c":239.43,"h":239.43,"l":239.43,"n":9,"o":239.43,"t":"2026-10-14T22:45:00Z","v":241,"vw":239.43},{"c":245.24,"h":248.06,"l":241.83,"n":946,"o":243.59,"t":"2026-10-15T13:30:00Z","v":65264,"vw":245.178194},{"c":250.11,"h":250.41,"l":245.5,"n":1989,"o":245.76,"t":"2026-10-15T13:45:00Z","v":130368,"vw":249.230825},{"c":251.66,"h":252.1,"l":249.955,"n":1763,"o":250.135,"t":"2026-10-15T14:00:00Z","v":59856,"vw":250.694796},{"c":250.265,"h":251.925,"l":250.0001,"n":1119,"o":251.87,"t":"2026-10-15T14:15:00Z","v":35508,"vw":250.704846},{"c":249.815,"h":251.31,"l":249.815,"n":2194,"o":250.7,"t":"2026-10-15T14:30:00Z","v":125991,"vw":250.70998},{"c":249.91,"h":250.2,"l":249.2851,"n":1065,"o":249.83,"t":"2026-10-15T14:45:00Z","v":39814,"vw":249.914741},{"c":250.175,"h":250.655,"l":249.82,"n":1700,"o":250,"t":"2026-10-15T15:00:00Z","v":108822,"vw":250.061794},{"c":250.105,"h":250.11,"l":249.005,"n":1015,"o":250,"t":"2026-10-15T15:15:00Z","v":32902,"vw":249.694685},{"c":250.72,"h":250.72,"l":249.64,"n":858,"o":250.02,"t":"2026-10-15T15:30:00Z","v":42304,"vw":250.035575},{"c":250.995,"h":251.52,"l":250.44,"n":1764,"o":250.7,"t":"2026-10-15T15:45:00Z","v":119932,"vw":250.887313},{"c":250.465,"h":251.02,"l":250.28,"n":1209,"o":251.02,"t":"2026-10-15T16:00:00Z","v":46726,"vw":250.714041},{"c":251.31,"h":251.41,"l":250.445,"n":942,"o":250.445,"t":"2026-10-15T16:15:00Z","v":28174,"vw":250.819548},{"c":251.53,"h":251.625,"l":251.15,"n":856,"o":251.25,"t":"2026-10-15T16:30:00Z","v":16928,"vw":251.424903},{"c":252.67,"h":252.76,"l":251.38,"n":1036,"o":251.53,"t":"2026-10-15T16:45:00Z","v":31267,"vw":252.230394},{"c":251,"h":252.665,"l":250.68,"n":1295,"o":252.665,"t":"2026-10-15T17:00:00Z","v":66098,"vw":251.470882},{"c":251.38,"h":251.38,"l":250.6317,"n":966,"o":250.975,"t":"2026-10-15T17:15:00Z","v":71188,"vw":250.893078},{"c":250.43,"h":251.37,"l":250.43,"n":913,"o":251.27,"t":"2026-10-15T17:30:00Z","v":21468,"vw":250.89702},{"c":250.9176,"h":250.97,"l":250.43,"n":932,"o":250.66,"t":"2026-10-15T17:45:00Z","v":30646,"vw":250.715037},{"c":251.02,"h":251.02,"l":250.495,"n":1172,"o":250.9282,"t":"2026-10-15T18:00:00Z","v":40583,"vw":250.726649},{"c":250.72,"h":251.08,"l":250.45,"n":1223,"o":251.02,"t":"2026-10-15T18:15:00Z","v":37595,"vw":250.765169},{"c":250.24,"h":250.72,"l":250.24,"n":1040,"o":250.66,"t":"2026-10-15T18:30:00Z","v":24146,"vw":250.552719},{"c":250.82,"h":250.82,"l":250.25,"n":1275,"o":250.25,"t":"2026-10-15T18:45:00Z","v":27209,"vw":250.56128},{"c":250.56,"h":250.92,"l":250.29,"n":1203,"o":250.92,"t":"2026-10-15T19:00:00Z","v":29463,"vw":250.553722},{"c":250.36,"h":250.58,"l":250.02,"n":1474,"o":250.54,"t":"2026-10-15T19:15:00Z","v":33920,"vw":250.268489},{"c":250.9,"h":251.08,"l":250.36,"n":2383,"o":250.49,"t":"2026-10-15T19:30:00Z","v":105557,"vw":250.606439},{"c":250.17,"h":251.14,"l":248.61,"n":6322,"o":250.77,"t":"2026-10-15T19:45:00Z","v":281168,"vw":250.061849},{"c":250.1,"h":250.24,"l":250.1,"n":88,"o":250.16,"t":"2026-10-15T20:00:00Z","v":420774,"vw":250.100282},{"c":250.11,"h":250.11,"l":250.11,"n":2,"o":250.11,"t":"2026-10-16T13:00:00Z","v":108,"vw":250.11},{"c":253.98,"h":254.47,"l":252.02,"n":571,"o":252.02,"t":"2026-10-16T13:30:00Z","v":81574,"vw":252.217205},{"c":254.635,"h":255.4,"l":253.61,"n":714,"o":253.955,"t":"2026-10-16T13:45:00Z","v":23183,"vw":254.175831},{"c":251.42,"h":255.325,"l":251.41,"n":1048,"o":254.64,"t":"2026-10-16T14:00:00Z","v":37138,"vw":254.00541},{"c":252.53,"h":252.63,"l":251.24,"n":593,"o":251.245,"t":"2026-10-16T14:15:00Z","v":13696,"vw":252.000917},{"c":251.47,"h":252.56,"l":251.47,"n":429,"o":252.53,"t":"2026-10-16T14:30:00Z","v":17605,"vw":251.790131},{"c":252.495,"h":252.93,"l":251.47,"n":741,"o":251.74,"t":"2026-10-16T14:45:00Z","v":23802,"vw":252.090787},{"c":253.73,"h":253.73,"l":252.63,"n":420,"o":252.63,"t":"2026-10-16T15:00:00Z","v":10979,"vw":253.06547},{"c":254.1,"h":254.22,"l":253.505,"n":775,"o":253.77,"t":"2026-10-16T15:15:00Z","v":29194,"vw":253.77376},{"c":252.79,"h":254.02,"l":252.79,"n":981,"o":254.02,"t":"2026-10-16T15:30:00Z","v":47383,"vw":253.631964},{"c":251.8,"h":253.4,"l":251.8,"n":1033,"o":252.99,"t":"2026-10-16T15:45:00Z","v":66535,"vw":253.118864},{"c":251.72,"h":252.83,"l":251.41,"n":920,"o":251.765,"t":"2026-10-16T16:00:00Z","v":32553,"vw":251.949148},{"c":251.0301,"h":251.6599,"l":251.0301,"n":607,"o":251.6375,"t":"2026-10-16T16:15:00Z","v":14502,"vw":251.352841},{"c":251.36,"h":251.67,"l":251.03,"n":817,"o":251.4,"t":"2026-10-16T16:30:00Z","v":22980,"vw":251.418026},{"c":251.31,"h":251.52,"l":250.89,"n":906,"o":251.455,"t":"2026-10-16T16:45:00Z","v":26868,"vw":251.152276},{"c":251.42,"h":251.75,"l":250.96,"n":889,"o":251.31,"t":"2026-10-16T17:00:00Z","v":19693,"vw":251.459932},{"c":251.875,"h":252.14,"l":251.345,"n":1006,"o":251.52,"t":"2026-10-16T17:15:00Z","v":27181,"vw":251.618691},{"c":252.16,"h":252.16,"l":251.7533,"n":722,"o":251.87,"t":"2026-10-16T17:30:00Z","v":15130,"vw":251.946227},{"c":251.63,"h":252.18,"l":251.46,"n":640,"o":252.02,"t":"2026-10-16T17:45:00Z","v":13134,"vw":251.846955},{"c":252.02,"h":252.05,"l":251.525,"n":620,"o":251.64,"t":"2026-10-16T18:00:00Z","v":14970,"vw":251.720478},{"c":251.995,"h":252.13,"l":251.91,"n":669,"o":251.9833,"t":"2026-10-16T18:15:00Z","v":12621,"vw":252.020077},{"c":252.19,"h":252.29,"l":251.87,"n":740,"o":251.87,"t":"2026-10-16T18:30:00Z","v":17458,"vw":252.104771},{"c":252.58,"h":252.69,"l":252.155,"n":881,"o":252.155,"t":"2026-10-16T18:45:00Z","v":18333,"vw":252.464756},{"c":252.78,"h":252.96,"l":252.4,"n":1267,"o":252.56,"t":"2026-10-16T19:00:00Z","v":29703,"vw":252.714048},{"c":252.89,"h":253.13,"l":252.565,"n":1273,"o":252.81,"t":"2026-10-16T19:15:00Z","v":30909,"vw":252.765867},{"c":253.37,"h":253.71,"l":253.01,"n":1603,"o":253.04,"t":"2026-10-16T19:30:00Z","v":48233,"vw":253.293168},{"c":254.88,"h":255.05,"l":253.38,"n":4733,"o":253.385,"t":"2026-10-16T19:45:00Z","v":213484,"vw":254.312047},{"c":254.88,"h":254.88,"l":254.88,"n":55,"o":254.88,"t":"2026-10-16T20:00:00Z","v":275402,"vw":254.88},{"c":251.925,"h":254.16,"l":251.295,"n":571,"o":252.12,"t":"2026-10-19T13:30:00Z","v":22130,"vw":252.332801},{"c":251.08,"h":251.925,"l":250.5147,"n":744,"o":251.925,"t":"2026-10-19T13:45:00Z","v":20469,"vw":251.348199},{"c":251.45,"h":251.75,"l":250.815,"n":1024,"o":250.98,"t":"2026-10-19T14:00:00Z","v":27428,"vw":251.150823},{"c":250.2025,"h":251.6,"l":249.73,"n":868,"o":251.6,"t":"2026-10-19T14:15:00Z","v":14841,"vw":250.486963},{"c":250.85,"h":251.27,"l":250.215,"n":1049,"o":250.215,"t":"2026-10-19T14:30:00Z","v":39343,"vw":251.008104},{"c":250.61,"h":251.15,"l":250.25,"n":757,"o":250.53,"t":"2026-10-19T14:45:00Z","v":21075,"vw":250.714846},{"c":250.76,"h":250.87,"l":250.35,"n":845,"o":250.68,"t":"2026-10-19T15:00:00Z","v":23493,"vw":250.634384},{"c":250.78,"h":251.015,"l":250.52,"n":746,"o":250.765,"t":"2026-10-19T15:15:00Z","v":29307,"vw":250.733028},{"c":250.575,"h":250.87,"l":250.14,"n":1033,"o":250.61,"t":"2026-10-19T15:30:00Z","v":43977,"vw":250.470049},{"c":250.79,"h":251.025,"l":250.41,"n":860,"o":250.46,"t":"2026-10-19T15:45:00Z","v":24326,"vw":250.752562},{"c":250.92,"h":250.9363,"l":250.51,"n":621,"o":250.9363,"t":"2026-10-19T16:00:00Z","v":15118,"vw":250.723202},{"c":251.225,"h":251.495,"l":250.915,"n":838,"o":250.95,"t":"2026-10-19T16:15:00Z","v":21013,"vw":251.227896},{"c":250.97,"h":251.36,"l":250.8,"n":709,"o":251.22,"t":"2026-10-19T16:30:00Z","v":16645,"vw":251.063416},{"c":251.94,"h":252.22,"l":251.04,"n":853,"o":251.04,"t":"2026-10-19T16:45:00Z","v":22620,"vw":251.803942},{"c":251.89,"h":252.27,"l":251.81,"n":685,"o":251.945,"t":"2026-10-19T17:00:00Z","v":14667,"vw":252.002331},{"c":251.975,"h":252.13,"l":251.6,"n":694,"o":251.9562,"t":"2026-10-19T17:15:00Z","v":16382,"vw":251.845428},{"c":251.26,"h":251.94,"l":250.97,"n":1045,"o":251.89,"t":"2026-10-19T17:30:00Z","v":28967,"vw":251.614838},{"c":252.43,"h":252.6852,"l":251.51,"n":811,"o":251.52,"t":"2026-10-19T17:45:00Z","v":19501,"vw":252.241268},{"c":253.285,"h":253.32,"l":252.47,"n":1449,"o":252.505,"t":"2026-10-19T18:00:00Z","v":52347,"vw":253.008367},{"c":253.46,"h":253.49,"l":253.04,"n":871,"o":253.325,"t":"2026-10-19T18:15:00Z","v":21342,"vw":253.319703},{"c":253.29,"h":253.46,"l":252.8801,"n":887,"o":253.46,"t":"2026-10-19T18:30:00Z","v":22890,"vw":253.156653},{"c":253.2,"h":253.555,"l":253.185,"n":895,"o":253.225,"t":"2026-10-19T18:45:00Z","v":25062,"vw":253.361492},{"c":253.36,"h":253.495,"l":253.15,"n":843,"o":253.33,"t":"2026-10-19T19:00:00Z","v":24039,"vw":253.297369},{"c":253,"h":253.31,"l":252.64,"n":1425,"o":253.21,"t":"2026-10-19T19:15:00Z","v":51129,"vw":252.963986},{"c":253.01,"h":253.32,"l":252.57,"n":1497,"o":252.985,"t":"2026-10-19T19:30:00Z","v":54752,"vw":252.830213},{"c":253.015,"h":253.48,"l":252.76,"n":4212,"o":253.04,"t":"2026-10-19T19:45:00Z","v":154889,"vw":253.157283},{"c":253.01,"h":253.01,"l":253.01,"n":59,"o":253.01,"t":"2026-10-19T20:00:00Z","v":245528,"vw":253.01},{"c":255,"h":255,"l":254.98,"n":14,"o":254.98,"t":"2026-10-20T12:15:00Z","v":363,"vw":254.988439},{"c":255,"h":255,"l":255,"n":3,"o":255,"t":"2026-10-20T13:15:00Z","v":246,"vw":255},{"c":258.9748,"h":259.77,"l":256.1001,"n":697,"o":256.59,"t":"2026-10-20T13:30:00Z","v":36200,"vw":257.659206},{"c":260.46,"h":261.91,"l":259.27,"n":1381,"o":259.7,"t":"2026-10-20T13:45:00Z","v":114921,"vw":260.645293},{"c":258.18,"h":260.445,"l":257.86,"n":1373,"o":260.23,"t":"2026-10-20T14:00:00Z","v":78910,"vw":258.900092},{"c":257.5,"h":258.88,"l":257.155,"n":1258,"o":258.4,"t":"2026-10-20T14:15:00Z","v":65678,"vw":258.336137},{"c":258.29,"h":258.71,"l":257.49,"n":1247,"o":257.5,"t":"2026-10-20T14:30:00Z","v":46447,"vw":258.283098},{"c":258.81,"h":258.86,"l":258.14,"n":914,"o":258.21,"t":"2026-10-20T14:45:00Z","v":29463,"vw":258.483678},{"c":258.8225,"h":258.98,"l":258.18,"n":802,"o":258.7725,"t":"2026-10-20T15:00:00Z","v":25055,"vw":258.593842},{"c":259.06,"h":259.28,"l":258.54,"n":1274,"o":258.835,"t":"2026-10-20T15:15:00Z","v":68273,"vw":258.968201},{"c":259.4,"h":259.4,"l":258.75,"n":948,"o":259.05,"t":"2026-10-20T15:30:00Z","v":34388,"vw":258.962259},{"c":259.4,"h":259.68,"l":259.26,"n":809,"o":259.39,"t":"2026-10-20T15:45:00Z","v":27479,"vw":259.407779},{"c":259.17,"h":259.67,"l":258.81,"n":641,"o":259.32,"t":"2026-10-20T16:00:00Z","v":18172,"vw":259.268928},{"c":258.34,"h":259.2,"l":257.89,"n":1236,"o":259.2,"t":"2026-10-20T16:15:00Z","v":79497,"vw":258.211841},{"c":257.9,"h":258.44,"l":257.7659,"n":780,"o":258.4,"t":"2026-10-20T16:30:00Z","v":42630,"vw":257.987805},{"c":258.2,"h":258.2,"l":257.84,"n":754,"o":258.1,"t":"2026-10-20T16:45:00Z","v":22561,"vw":258.054802},{"c":258.035,"h":258.31,"l":257.8392,"n":744,"o":258.25,"t":"2026-10-20T17:00:00Z","v":28087,"vw":258.116478},{"c":257.48,"h":258.17,"l":257.25,"n":1182,"o":258.1,"t":"2026-10-20T17:15:00Z","v":155473,"vw":257.922206},{"c":257.57,"h":257.66,"l":256.985,"n":884,"o":257.56,"t":"2026-10-20T17:30:00Z","v":44867,"vw":257.440073},{"c":258.2601,"h":258.63,"l":257.7,"n":691,"o":257.7,"t":"2026-10-20T17:45:00Z","v":38944,"vw":258.365013},{"c":258.085,"h":258.36,"l":258,"n":644,"o":258.36,"t":"2026-10-20T18:00:00Z","v":15549,"vw":258.24252},{"c":258.215,"h":258.62,"l":257.99,"n":765,"o":258.17,"t":"2026-10-20T18:15:00Z","v":17935,"vw":258.328972},{"c":258.32,"h":258.46,"l":258.25,"n":709,"o":258.45,"t":"2026-10-20T18:30:00Z","v":21108,"vw":258.323963},{"c":258.18,"h":258.57,"l":258.15,"n":824,"o":258.15,"t":"2026-10-20T18:45:00Z","v":18385,"vw":258.366734},{"c":258.54,"h":258.73,"l":257.87,"n":1764,"o":258.37,"t":"2026-10-20T19:00:00Z","v":88974,"vw":258.20064},{"c":258.16,"h":258.57,"l":257.77,"n":1396,"o":258.53,"t":"2026-10-20T19:15:00Z","v":62756,"vw":258.201264},{"c":258.54,"h":258.65,"l":258.105,"n":1605,"o":258.12,"t":"2026-10-20T19:30:00Z","v":40402,"vw":258.400452},{"c":259.21,"h":259.55,"l":258.12,"n":3999,"o":258.5,"t":"2026-10-20T19:45:00Z","v":147251,"vw":259.022157},{"c":259,"h":259.26,"l":259,"n":96,"o":259.26,"t":"2026-10-20T20:00:00Z","v":315851,"vw":259.259903},{"c":259.22,"h":259.22,"l":259.22,"n":2,"o":259.22,"t":"2026-10-21T09:15:00Z","v":123,"vw":259.22},{"c":262.18,"h":262.18,"l":262.18,"n":1,"o":262.18,"t":"2026-10-21T12:45:00Z","v":100,"vw":262.18},{"c":258.615,"h":259.81,"l":256.91,"n":613,"o":259.81,"t":"2026-10-21T13:30:00Z","v":35571,"vw":258.61947},{"c":258.025,"h":259.0674,"l":257.96,"n":688,"o":258.6725,"t":"2026-10-21T13:45:00Z","v":16977,"vw":258.330971},{"c":257.84,"h":258.36,"l":257.13,"n":837,"o":257.82,"t":"2026-10-21T14:00:00Z","v":26777,"vw":257.942448},{"c":257.605,"h":258.81,"l":257.29,"n":1112,"o":257.825,"t":"2026-10-21T14:15:00Z","v":36840,"vw":257.816442},{"c":257.975,"h":258.14,"l":257.39,"n":728,"o":257.595,"t":"2026-10-21T14:30:00Z","v":14657,"vw":257.772986},{"c":257.98,"h":258.26,"l":257.875,"n":570,"o":258.15,"t":"2026-10-21T14:45:00Z","v":13192,"vw":258.016837},{"c":258.2,"h":258.5007,"l":257.82,"n":779,"o":257.99,"t":"2026-10-21T15:00:00Z","v":29918,"vw":258.026126},{"c":258.225,"h":258.38,"l":257.95,"n":681,"o":258.07,"t":"2026-10-21T15:15:00Z","v":16073,"vw":258.260457},{"c":257.96,"h":258.225,"l":257.5,"n":1733,"o":258.225,"t":"2026-10-21T15:30:00Z","v":95468,"vw":257.899424},{"c":257.89,"h":258.02,"l":257.79,"n":684,"o":257.954,"t":"2026-10-21T15:45:00Z","v":15218,"vw":257.927336},{"c":257.71,"h":257.96,"l":257.66,"n":848,"o":257.79,"t":"2026-10-21T16:00:00Z","v":35718,"vw":257.761899},{"c":257.82,"h":258.07,"l":257.46,"n":1077,"o":257.8,"t":"2026-10-21T16:15:00Z","v":50001,"vw":257.760014},{"c":257.405,"h":258.12,"l":257.405,"n":826,"o":257.92,"t":"2026-10-21T16:30:00Z","v":25930,"vw":257.718968},{"c":258.19,"h":258.23,"l":257.26,"n":2092,"o":257.68,"t":"2026-10-21T16:45:00Z","v":117019,"vw":257.70116},{"c":257.82,"h":258.29,"l":257.79,"n":862,"o":258.2,"t":"2026-10-21T17:00:00Z","v":24097,"vw":258.02563},{"c":257.83,"h":257.96,"l":257.5,"n":866,"o":257.745,"t":"2026-10-21T17:15:00Z","v":35714,"vw":257.722519},{"c":257.69,"h":257.825,"l":257.415,"n":930,"o":257.705,"t":"2026-10-21T17:30:00Z","v":29601,"vw":257.619834},{"c":257.645,"h":258.06,"l":257.42,"n":829,"o":257.745,"t":"2026-10-21T17:45:00Z","v":20825,"vw":257.738381},{"c":258.24,"h":258.24,"l":257.585,"n":863,"o":257.645,"t":"2026-10-21T18:00:00Z","v":28001,"vw":257.726542},{"c":258.48,"h":258.78,"l":258.01,"n":831,"o":258.08,"t":"2026-10-21T18:15:00Z","v":21491,"vw":258.352055},{"c":258.42,"h":258.63,"l":258.22,"n":982,"o":258.39,"t":"2026-10-21T18:30:00Z","v":37312,"vw":258.425424},{"c":258.15,"h":258.46,"l":258,"n":885,"o":258.43,"t":"2026-10-21T18:45:00Z","v":22563,"vw":258.187758},{"c":257.82,"h":258.16,"l":257.495,"n":1641,"o":258.035,"t":"2026-10-21T19:00:00Z","v":79507,"vw":257.943455},{"c":258.3,"h":258.43,"l":257.81,"n":1480,"o":257.81,"t":"2026-10-21T19:15:00Z","v":38100,"vw":258.25677},{"c":258.26,"h":258.56,"l":257.89,"n":1646,"o":258.35,"t":"2026-10-21T19:30:00Z","v":92838,"vw":258.095754},{"c":258.49,"h":258.8,"l":257.87,"n":4191,"o":258.17,"t":"2026-10-21T19:45:00Z","v":141583,"vw":258.479719},{"c":258.37,"h":258.37,"l":258.37,"n":46,"o":258.37,"t":"2026-10-21T20:00:00Z","v":262090,"vw":258.37},{"c":263.66,"h":263.67,"l":257.5203,"n":688,"o":260,"t":"2026-10-22T13:30:00Z","v":32101,"vw":261.484601},{"c":265.95,"h":265.98,"l":263.515,"n":1123,"o":263.695,"t":"2026-10-22T13:45:00Z","v":46652,"vw":264.587712},{"c":266.99,"h":266.99,"l":264.98,"n":985,"o":265.54,"t":"2026-10-22T14:00:00Z","v":47616,"vw":265.679587},{"c":267.44,"h":267.77,"l":266.575,"n":1207,"o":266.95,"t":"2026-10-22T14:15:00Z","v":65637,"vw":267.071926},{"c":265.66,"h":267.81,"l":265.1,"n":1604,"o":267.435,"t":"2026-10-22T14:30:00Z","v":96186,"vw":266.039208},{"c":267.06,"h":267.63,"l":265.41,"n":1197,"o":265.62,"t":"2026-10-22T14:45:00Z","v":66757,"vw":266.346737},{"c":268.57,"h":268.57,"l":266.74,"n":863,"o":267.13,"t":"2026-10-22T15:00:00Z","v":25560,"vw":267.585541},{"c":268.515,"h":268.95,"l":267.88,"n":1076,"o":268.575,"t":"2026-10-22T15:15:00Z","v":36287,"vw":268.584068},{"c":268.355,"h":268.82,"l":267.93,"n":1210,"o":268.515,"t":"2026-10-22T15:30:00Z","v":30779,"vw":268.504937},{"c":268.77,"h":269.32,"l":268.37,"n":790,"o":268.37,"t":"2026-10-22T15:45:00Z","v":36027,"vw":269.003292},{"c":268.07,"h":269.31,"l":267.9,"n":946,"o":268.55,"t":"2026-10-22T16:00:00Z","v":42652,"vw":268.741475},{"c":268.67,"h":268.73,"l":268.08,"n":1103,"o":268.24,"t":"2026-10-22T16:15:00Z","v":33243,"vw":268.301382},{"c":268.01,"h":268.78,"l":267.81,"n":1019,"o":268.74,"t":"2026-10-22T16:30:00Z","v":54697,"vw":268.330707},{"c":268.21,"h":268.42,"l":267.91,"n":1165,"o":268,"t":"2026-10-22T16:45:00Z","v":38465,"vw":268.174665},{"c":267.8,"h":268.79,"l":267.655,"n":1495,"o":268.34,"t":"2026-10-22T17:00:00Z","v":104030,"vw":268.064577},{"c":267.305,"h":268,"l":267.2352,"n":1162,"o":267.84,"t":"2026-10-22T17:15:00Z","v":80558,"vw":267.528851},{"c":267.88,"h":267.96,"l":267.085,"n":1211,"o":267.41,"t":"2026-10-22T17:30:00Z","v":40611,"vw":267.532322},{"c":268.8725,"h":269,"l":267.875,"n":1140,"o":267.96,"t":"2026-10-22T17:45:00Z","v":48093,"vw":268.397708},{"c":268.33,"h":268.895,"l":268.11,"n":1347,"o":268.895,"t":"2026-10-22T18:00:00Z","v":71229,"vw":268.438929},{"c":267.75,"h":268.56,"l":267.43,"n":1512,"o":268.39,"t":"2026-10-22T18:15:00Z","v":95542,"vw":268.068846},{"c":267.26,"h":268,"l":267.02,"n":1248,"o":267.78,"t":"2026-10-22T18:30:00Z","v":73884,"vw":267.58633},{"c":267.74,"h":268.075,"l":267.11,"n":1085,"o":267.11,"t":"2026-10-22T18:45:00Z","v":34460,"vw":267.772749},{"c":267.94,"h":268.93,"l":267.48,"n":1536,"o":267.635,"t":"2026-10-22T19:00:00Z","v":73258,"vw":268.101589},{"c":268.62,"h":268.86,"l":268.06,"n":1523,"o":268.06,"t":"2026-10-22T19:15:00Z","v":54600,"vw":268.490341},{"c":269.81,"h":269.835,"l":268.49,"n":2051,"o":268.62,"t":"2026-10-22T19:30:00Z","v":80337,"vw":269.140605},{"c":270.95,"h":271.01,"l":269.69,"n":5849,"o":269.93,"t":"2026-10-22T19:45:00Z","v":272891,"vw":270.350722},{"c":270.98,"h":270.98,"l":270.9,"n":71,"o":270.9,"t":"2026-10-22T20:00:00Z","v":451496,"vw":270.979787}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3801301686293919,"strike":316.55266291934686,"iv":0.4048695192502285,"gamma":0.00573444379388888,"theta":-0.09695024831229287,"vega":0.13201223182047095,"rho":0.019280260370415983,"breakevenPct":17.3270326547997},{"delta":0.15,"premium":2.0465861344537815,"strike":304.0546218487395,"iv":0.36842899159663867,"gamma":0.00844579831932773,"theta":-0.1181531512605042,"vega":0.1740735294117647,"rho":0.029372368832687012,"breakevenPct":12.960811861832338},{"delta":0.2,"premium":2.8679500000000004,"strike":296.93,"iv":0.3538781,"gamma":0.010421,"theta":-0.1365423,"vega":0.20735950000000003,"rho":0.03901971404186287,"breakevenPct":10.634714739095129},{"delta":0.25,"premium":3.7929500000000003,"strike":291.93,"iv":0.3530281,"gamma":0.011921000000000001,"theta":-0.15599230000000003,"vega":0.23660950000000003,"rho":0.04863448884948429,"breakevenPct":9.13091372056977},{"delta":0.3,"premium":4.8406904577191625,"strike":287.61830876648565,"iv":0.3521283941039566,"gamma":0.013023972071373157,"theta":-0.1702878200155159,"vega":0.2578316524437549,"rho":0.05818966549984383,"breakevenPct":7.9264149473041465},{"delta":0.35,"premium":5.9655934833204025,"strike":283.73933281613654,"iv":0.35119743987587276,"gamma":0.01387734678044996,"theta":-0.18134290147401086,"vega":0.27400698215671065,"rho":0.0677073749047586,"breakevenPct":6.910076868941222},{"delta":0.4,"premium":7.1102434077079115,"strike":279.87829614604465,"iv":0.3505580121703854,"gamma":0.014693914807302231,"theta":-0.1922421906693712,"vega":0.28969492900608523,"rho":0.07721517168852421,"breakevenPct":5.907646156082563},{"delta":0.45,"premium":8.78367139959432,"strike":276.4976335361731,"iv":0.35772501690331304,"gamma":0.014524881676808654,"theta":-0.19896970926301555,"vega":0.292331845841785,"rho":0.08645753050596212,"breakevenPct":5.277623786171452},{"delta":0.5,"premium":10.45709939148073,"strike":273.1169709263016,"iv":0.3648920216362407,"gamma":0.014355848546315077,"theta":-0.20569722785665992,"vega":0.2949687626774848,"rho":0.09569988932340003,"breakevenPct":4.647601416260341},{"delta":0.55,"premium":12.141866849691146,"strike":269.73232669869594,"iv":0.3710422786547701,"gamma":0.014173232669869596,"theta":-0.21119066575154427,"vega":0.2965086479066575,"rho":0.10493641144551787,"breakevenPct":4.0202943200188495},{"delta":0.6,"premium":13.96067261496225,"strike":266.3006177076184,"iv":0.36517405628002747,"gamma":0.013830061770761841,"theta":-0.20209663692518876,"vega":0.28508105696636926,"rho":0.11410394083577537,"breakevenPct":3.425083151000307},{"delta":0.65,"premium":15.779478380233359,"strike":262.86890871654083,"iv":0.3593058339052848,"gamma":0.013486890871654084,"theta":-0.1930026080988332,"vega":0.273653466026081,"rho":0.12327147022603288,"breakevenPct":2.8298719819817633},{"delta":0.7,"premium":17.86882882882883,"strike":259.26126126126127,"iv":0.3561138738738739,"gamma":0.01294882882882883,"theta":-0.18361225225225228,"vega":0.2599852252252252,"rho":0.13226530777353737,"breakevenPct":2.2695734334969675},{"delta":0.75,"premium":21.3372972972973,"strike":254.75675675675674,"iv":0.36656432432432434,"gamma":0.011417297297297296,"theta":-0.17271135135135135,"vega":0.23489513513513513,"rho":0.14037374056164242,"breakevenPct":1.8872440970012696},{"delta":0.8,"premium":24.80576576576577,"strike":250.25225225225225,"iv":0.3770147747747748,"gamma":0.009885765765765763,"theta":-0.16181045045045045,"vega":0.209805045045045,"rho":0.14848217334974748,"breakevenPct":1.5049147605055717},{"delta":0.85,"premium":28.6860510805501,"strike":245.36345776031433,"iv":0.3680023575638507,"gamma":0.00817721021611002,"theta":-0.13463261296660117,"vega":0.1707976424361493,"rho":0.1563677503035683,"breakevenPct":1.132743686199873},{"delta":0.9,"premium":32.59076620825148,"strike":240.45186640471513,"iv":0.3578353634577603,"gamma":0.006458153241650293,"theta":-0.10648919449901764,"vega":0.1309646365422396,"rho":0.1642401069960333,"breakevenPct":0.7611752206681566}],"put":[{"delta":0.1,"premium":1.649544626593807,"strike":233.89799635701274,"iv":0.43856666666666666,"gamma":0.005296539162112933,"theta":-0.09849216757741348,"vega":0.1302136612021858,"rho":-0.02397506786468853,"breakevenPct":14.293139076530029},{"delta":0.15,"premium":2.625092250922509,"strike":242.02952029520296,"iv":0.4242339483394834,"gamma":0.007247970479704797,"theta":-0.12644391143911438,"vega":0.17336974169741698,"rho":-0.035744645019269786,"breakevenPct":11.65236251963967},{"delta":0.2,"premium":3.685977859778598,"strike":248.17958179581797,"iv":0.41463985239852397,"gamma":0.00890848708487085,"theta":-0.1480921279212792,"vega":0.20873259532595329,"rho":-0.047491942509482854,"breakevenPct":9.77429923387728},{"delta":0.25,"premium":4.779210779595766,"strike":253.3878729547642,"iv":0.4020429258902791,"gamma":0.010416361886429259,"theta":-0.1608692011549567,"vega":0.23569894128970165,"rho":-0.05919479152366765,"breakevenPct":8.255715486320609},{"delta":0.3,"premium":5.886044273339749,"strike":258.2001924927815,"iv":0.3881834456207892,"gamma":0.011860057747834456,"theta":-0.16991636188642928,"vega":0.25913493743984606,"rho":-0.07087895197406785,"breakevenPct":6.8882765446004335},{"delta":0.35,"premium":7.374926144756277,"strike":262.31166912850813,"iv":0.38609763663220087,"gamma":0.01260805022156573,"theta":-0.17857060561299853,"vega":0.274719423929099,"rho":-0.08272362660258409,"breakevenPct":5.920457973373745},{"delta":0.4,"premium":9.092060561299853,"strike":266.00443131462333,"iv":0.39104593796159526,"gamma":0.0129403988183161,"theta":-0.1869901033973412,"vega":0.2856130723781389,"rho":-0.09466419947808981,"breakevenPct":5.191390230524957},{"delta":0.45,"premium":10.809194977843426,"strike":269.69719350073854,"iv":0.39599423929098965,"gamma":0.013272747415066469,"theta":-0.1954096011816839,"vega":0.2965067208271787,"rho":-0.10660477235359553,"breakevenPct":4.462322487676168},{"delta":0.5,"premium":12.802466367713006,"strike":273.4304932735426,"iv":0.39382713004484304,"gamma":0.0133,"theta":-0.19194910313901345,"vega":0.2955818385650224,"rho":-0.1187056705501673,"breakevenPct":3.8201982043584106},{"delta":0.55,"premium":14.82040358744395,"strike":277.1674140508221,"iv":0.3910244394618834,"gamma":0.0133,"theta":-0.18742742899850523,"vega":0.2936012705530643,"rho":-0.1308208897449171,"breakevenPct":3.1858401124148834},{"delta":0.6,"premium":17.084122203098108,"strike":281.0413080895009,"iv":0.3896497418244406,"gamma":0.013122977624784853,"theta":-0.18154251290877796,"vega":0.2886845094664372,"rho":-0.14310008197747875,"breakevenPct":2.591635586979586},{"delta":0.65,"premium":20.117685025817558,"strike":285.3442340791738,"iv":0.3927478485370052,"gamma":0.012391480206540446,"theta":-0.17138760757314972,"vega":0.27457091222030977,"rho":-0.15589287570864133,"breakevenPct":2.1232013235824536},{"delta":0.7,"premium":23.151247848537004,"strike":289.6471600688468,"iv":0.3958459552495697,"gamma":0.01165998278829604,"theta":-0.1612327022375215,"vega":0.2604573149741824,"rho":-0.16868566943980387,"breakevenPct":1.6547670601853222},{"delta":0.75,"premium":28.091126070991432,"strike":295.61811505507956,"iv":0.40913402692778456,"gamma":0.0103078335373317,"theta":-0.14753451652386781,"vega":0.23654663402692777,"rho":-0.18291245950614926,"breakevenPct":1.2742678485171897},{"delta":0.8,"premium":33.991446208112876,"strike":302.50440917107585,"iv":0.4257864197530864,"gamma":0.008774074074074073,"theta":-0.1317899470899471,"vega":0.20925820105820106,"rho":-0.19787736708059045,"breakevenPct":0.9104129592726593},{"delta":0.85,"premium":42.56999999999999,"strike":312,"iv":0.45115999999999995,"gamma":0.0068800000000000016,"theta":-0.11102000000000002,"vega":0.17458000000000004,"rho":-0.21491727668722038,"breakevenPct":0.5719979334268256},{"delta":0.9,"premium":60.23372703412073,"strike":330.498687664042,"iv":0.5146325459317586,"gamma":0.00460262467191601,"theta":-0.08643123359580052,"vega":0.13093989501312336,"rho":-0.2390608363411627,"breakevenPct":0.2638716400024938}]},"raw":{"call":[{"delta":0.1,"premium":1.3801301686293919,"strike":316.55266291934686,"iv":0.4048695192502285,"gamma":0.00573444379388888,"theta":-0.09695024831229287,"vega":0.13201223182047095,"rho":0.019280260370415983,"breakevenPct":17.3270326547997},{"delta":0.15,"premium":2.0465861344537815,"strike":304.0546218487395,"iv":0.36842899159663867,"gamma":0.00844579831932773,"theta":-0.1181531512605042,"vega":0.1740735294117647,"rho":0.029372368832687012,"breakevenPct":12.960811861832338},{"delta":0.2,"premium":2.8679500000000004,"strike":296.93,"iv":0.3538781,"gamma":0.010421,"theta":-0.1365423,"vega":0.20735950000000003,"rho":0.03901971404186287,"breakevenPct":10.634714739095129},{"delta":0.25,"premium":3.7929500000000003,"strike":291.93,"iv":0.3530281,"gamma":0.011921000000000001,"theta":-0.15599230000000003,"vega":0.23660950000000003,"rho":0.04863448884948429,"breakevenPct":9.13091372056977},{"delta":0.3,"premium":4.8406904577191625,"strike":287.61830876648565,"iv":0.3521283941039566,"gamma":0.013023972071373157,"theta":-0.1702878200155159,"vega":0.2578316524437549,"rho":0.05818966549984383,"breakevenPct":7.9264149473041465},{"delta":0.35,"premium":5.9655934833204025,"strike":283.73933281613654,"iv":0.35119743987587276,"gamma":0.01387734678044996,"theta":-0.18134290147401086,"vega":0.27400698215671065,"rho":0.0677073749047586,"breakevenPct":6.910076868941222},{"delta":0.4,"premium":7.1102434077079115,"strike":279.87829614604465,"iv":0.3505580121703854,"gamma":0.014693914807302231,"theta":-0.1922421906693712,"vega":0.28969492900608523,"rho":0.07721517168852421,"breakevenPct":5.907646156082563},{"delta":0.45,"premium":8.78367139959432,"strike":276.4976335361731,"iv":0.35772501690331304,"gamma":0.014524881676808654,"theta":-0.19896970926301555,"vega":0.292331845841785,"rho":0.08645753050596212,"breakevenPct":5.277623786171452},{"delta":0.5,"premium":10.45709939148073,"strike":273.1169709263016,"iv":0.3648920216362407,"gamma":0.014355848546315077,"theta":-0.20569722785665992,"vega":0.2949687626774848,"rho":0.09569988932340003,"breakevenPct":4.647601416260341},{"delta":0.55,"premium":12.141866849691146,"strike":269.73232669869594,"iv":0.3710422786547701,"gamma":0.014173232669869596,"theta":-0.21119066575154427,"vega":0.2965086479066575,"rho":0.10493641144551787,"breakevenPct":4.0202943200188495},{"delta":0.6,"premium":13.96067261496225,"strike":266.3006177076184,"iv":0.36517405628002747,"gamma":0.013830061770761841,"theta":-0.20209663692518876,"vega":0.28508105696636926,"rho":0.11410394083577537,"breakevenPct":3.425083151000307},{"delta":0.65,"premium":15.779478380233359,"strike":262.86890871654083,"iv":0.3593058339052848,"gamma":0.013486890871654084,"theta":-0.1930026080988332,"vega":0.273653466026081,"rho":0.12327147022603288,"breakevenPct":2.8298719819817633},{"delta":0.7,"premium":17.86882882882883,"strike":259.26126126126127,"iv":0.3561138738738739,"gamma":0.01294882882882883,"theta":-0.18361225225225228,"vega":0.2599852252252252,"rho":0.13226530777353737,"breakevenPct":2.2695734334969675},{"delta":0.75,"premium":21.3372972972973,"strike":254.75675675675674,"iv":0.36656432432432434,"gamma":0.011417297297297296,"theta":-0.17271135135135135,"vega":0.23489513513513513,"rho":0.14037374056164242,"breakevenPct":1.8872440970012696},{"delta":0.8,"premium":24.80576576576577,"strike":250.25225225225225,"iv":0.3770147747747748,"gamma":0.009885765765765763,"theta":-0.16181045045045045,"vega":0.209805045045045,"rho":0.14848217334974748,"breakevenPct":1.5049147605055717},{"delta":0.85,"premium":28.6860510805501,"strike":245.36345776031433,"iv":0.3680023575638507,"gamma":0.00817721021611002,"theta":-0.13463261296660117,"vega":0.1707976424361493,"rho":0.1563677503035683,"breakevenPct":1.132743686199873},{"delta":0.9,"premium":32.59076620825148,"strike":240.45186640471513,"iv":0.3578353634577603,"gamma":0.006458153241650293,"theta":-0.10648919449901764,"vega":0.1309646365422396,"rho":0.1642401069960333,"breakevenPct":0.7611752206681566}],"put":[{"delta":0.1,"premium":1.649544626593807,"strike":233.89799635701274,"iv":0.43856666666666666,"gamma":0.005296539162112933,"theta":-0.09849216757741348,"vega":0.1302136612021858,"rho":-0.02397506786468853,"breakevenPct":14.293139076530029},{"delta":0.15,"premium":2.625092250922509,"strike":242.02952029520296,"iv":0.4242339483394834,"gamma":0.007247970479704797,"theta":-0.12644391143911438,"vega":0.17336974169741698,"rho":-0.035744645019269786,"breakevenPct":11.65236251963967},{"delta":0.2,"premium":3.685977859778598,"strike":248.17958179581797,"iv":0.41463985239852397,"gamma":0.00890848708487085,"theta":-0.1480921279212792,"vega":0.20873259532595329,"rho":-0.047491942509482854,"breakevenPct":9.77429923387728},{"delta":0.25,"premium":4.779210779595766,"strike":253.3878729547642,"iv":0.4020429258902791,"gamma":0.010416361886429259,"theta":-0.1608692011549567,"vega":0.23569894128970165,"rho":-0.05919479152366765,"breakevenPct":8.255715486320609},{"delta":0.3,"premium":5.886044273339749,"strike":258.2001924927815,"iv":0.3881834456207892,"gamma":0.011860057747834456,"theta":-0.16991636188642928,"vega":0.25913493743984606,"rho":-0.07087895197406785,"breakevenPct":6.8882765446004335},{"delta":0.35,"premium":7.374926144756277,"strike":262.31166912850813,"iv":0.38609763663220087,"gamma":0.01260805022156573,"theta":-0.17857060561299853,"vega":0.274719423929099,"rho":-0.08272362660258409,"breakevenPct":5.920457973373745},{"delta":0.4,"premium":9.092060561299853,"strike":266.00443131462333,"iv":0.39104593796159526,"gamma":0.0129403988183161,"theta":-0.1869901033973412,"vega":0.2856130723781389,"rho":-0.09466419947808981,"breakevenPct":5.191390230524957},{"delta":0.45,"premium":10.809194977843426,"strike":269.69719350073854,"iv":0.39599423929098965,"gamma":0.013272747415066469,"theta":-0.1954096011816839,"vega":0.2965067208271787,"rho":-0.10660477235359553,"breakevenPct":4.462322487676168},{"delta":0.5,"premium":12.802466367713006,"strike":273.4304932735426,"iv":0.39382713004484304,"gamma":0.0133,"theta":-0.19194910313901345,"vega":0.2955818385650224,"rho":-0.1187056705501673,"breakevenPct":3.8201982043584106},{"delta":0.55,"premium":14.82040358744395,"strike":277.1674140508221,"iv":0.3910244394618834,"gamma":0.0133,"theta":-0.18742742899850523,"vega":0.2936012705530643,"rho":-0.1308208897449171,"breakevenPct":3.1858401124148834},{"delta":0.6,"premium":17.084122203098108,"strike":281.0413080895009,"iv":0.3896497418244406,"gamma":0.013122977624784853,"theta":-0.18154251290877796,"vega":0.2886845094664372,"rho":-0.14310008197747875,"breakevenPct":2.591635586979586},{"delta":0.65,"premium":20.117685025817558,"strike":285.3442340791738,"iv":0.3927478485370052,"gamma":0.012391480206540446,"theta":-0.17138760757314972,"vega":0.27457091222030977,"rho":-0.15589287570864133,"breakevenPct":2.1232013235824536},{"delta":0.7,"premium":23.151247848537004,"strike":289.6471600688468,"iv":0.3958459552495697,"gamma":0.01165998278829604,"theta":-0.1612327022375215,"vega":0.2604573149741824,"rho":-0.16868566943980387,"breakevenPct":1.6547670601853222},{"delta":0.75,"premium":28.091126070991432,"strike":295.61811505507956,"iv":0.40913402692778456,"gamma":0.0103078335373317,"theta":-0.14753451652386781,"vega":0.23654663402692777,"rho":-0.18291245950614926,"breakevenPct":1.2742678485171897},{"delta":0.8,"premium":33.991446208112876,"strike":302.50440917107585,"iv":0.4257864197530864,"gamma":0.008774074074074073,"theta":-0.1317899470899471,"vega":0.20925820105820106,"rho":-0.19787736708059045,"breakevenPct":0.9104129592726593},{"delta":0.85,"premium":42.56999999999999,"strike":312,"iv":0.45115999999999995,"gamma":0.0068800000000000016,"theta":-0.11102000000000002,"vega":0.17458000000000004,"rho":-0.21491727668722038,"breakevenPct":0.5719979334268256},{"delta":0.9,"premium":60.23372703412073,"strike":330.498687664042,"iv":0.5146325459317586,"gamma":0.00460262467191601,"theta":-0.08643123359580052,"vega":0.13093989501312336,"rho":-0.2390608363411627,"breakevenPct":0.2638716400024938}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}