{"symbol":"AMZN","url":"https://intraalpha.com/companies/AMZN","capturedAt":"2026-10-16T01:39:47.529Z","state":"ready","quote":{"symbol":"AMZN","last_price":253.2501,"prev_close":254.08,"regular_close":254.76,"change":-0.8299,"change_pct":-0.3266,"regular_change":0.68,"regular_change_pct":0.2676,"extended_change":-1.5099,"extended_change_pct":-0.5927,"bid":253.25,"ask":253.32,"bid_size":200,"ask_size":100,"volume":31829400,"vwap":253.143016,"open":250.89,"high":255.6,"low":248.65,"close":254.76,"trade_count":444198,"last_trade_at":"2026-10-15T23:59:37.620226831Z","last_quote_at":"2026-10-15T23:59:59.718370405Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:39:40.387117952-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"AMZN","fetched_at":"2026-10-16T01:30:18.338733+00:00","name":"Amazon.com Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Amazon.com, Inc. is an American multinational technology company which focuses on e-commerce, cloud computing, digital streaming, and artificial intelligence. It is one of the Big Five companies in the U.S. information technology industry, along with Google, Apple, Microsoft, and Facebook. The company has been referred to as one of the most influential economic and cultural forces in the world, as well as the world's most valuable brand.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2740586545000,"ebitda":168911995000,"pe_ratio":20.81,"peg_ratio":1.478,"book_value":51.16,"dividend_per_share":null,"dividend_yield":null,"eps":12.21,"revenue_ttm":775680033000,"gross_profit_ttm":393809986000,"profit_margin":0.174,"operating_margin_ttm":0.137,"return_on_assets_ttm":0.0659,"return_on_equity_ttm":0.306,"quarterly_earnings_growth":2.423,"quarterly_revenue_growth":0.196,"analyst_target_price":331.2,"analyst_number":16,"beta":1.456,"fifty_two_week_high":287.2,"fifty_two_week_low":196,"fifty_day_ma":257.88,"two_hundred_day_ma":242.53,"shares_outstanding":10786314000,"forward_pe":23.64,"price_to_sales":3.533,"price_to_book":4.874,"ev_to_revenue":3.595,"ev_to_ebitda":10.98},"optionObservedAt":"2026-10-15T19:49:56.444Z","bars":[{"c":256.48,"h":256.48,"l":255.5019,"n":2485,"o":255.75,"t":"2026-10-09T08:00:00Z","v":61744,"vw":255.841258},{"c":256.409,"h":256.72,"l":256.409,"n":542,"o":256.52,"t":"2026-10-09T08:05:00Z","v":6158,"vw":256.548593},{"c":256.65,"h":256.74,"l":256.42,"n":84,"o":256.42,"t":"2026-10-09T08:10:00Z","v":2353,"vw":256.634797},{"c":256.64,"h":256.72,"l":256.58,"n":82,"o":256.68,"t":"2026-10-09T08:15:00Z","v":2456,"vw":256.666432},{"c":256.6,"h":256.78,"l":256.5168,"n":279,"o":256.78,"t":"2026-10-09T08:20:00Z","v":4933,"vw":256.595966},{"c":256.4,"h":256.62,"l":256.4,"n":57,"o":256.62,"t":"2026-10-09T08:25:00Z","v":2430,"vw":256.509376},{"c":256.47,"h":256.53,"l":256.46,"n":45,"o":256.53,"t":"2026-10-09T08:30:00Z","v":1660,"vw":256.4964},{"c":256.71,"h":256.71,"l":256.47,"n":48,"o":256.5,"t":"2026-10-09T08:35:00Z","v":2478,"vw":256.569664},{"c":256.62,"h":256.67,"l":256.59,"n":25,"o":256.67,"t":"2026-10-09T08:40:00Z","v":686,"vw":256.625},{"c":256.73,"h":256.76,"l":256.71,"n":36,"o":256.71,"t":"2026-10-09T08:45:00Z","v":2365,"vw":256.71633},{"c":256.8,"h":256.8,"l":256.69,"n":94,"o":256.74,"t":"2026-10-09T08:50:00Z","v":10041,"vw":256.788365},{"c":256.825,"h":256.84,"l":256.73,"n":147,"o":256.84,"t":"2026-10-09T08:55:00Z","v":6840,"vw":256.772383},{"c":256.7,"h":256.88,"l":256.63,"n":76,"o":256.77,"t":"2026-10-09T09:00:00Z","v":3853,"vw":256.684346},{"c":256.65,"h":256.65,"l":256.65,"n":9,"o":256.65,"t":"2026-10-09T09:05:00Z","v":224,"vw":256.65},{"c":256.6,"h":256.65,"l":256.59,"n":22,"o":256.59,"t":"2026-10-09T09:10:00Z","v":1885,"vw":256.640556},{"c":256.7,"h":256.78,"l":256.7,"n":45,"o":256.78,"t":"2026-10-09T09:15:00Z","v":1585,"vw":256.766667},{"c":256.1,"h":256.65,"l":256.1,"n":240,"o":256.6,"t":"2026-10-09T09:20:00Z","v":11532,"vw":256.326716},{"c":256.2,"h":256.38,"l":256.04,"n":123,"o":256.09,"t":"2026-10-09T09:25:00Z","v":7168,"vw":256.135574},{"c":255.64,"h":256.05,"l":255.64,"n":406,"o":256.05,"t":"2026-10-09T09:30:00Z","v":17060,"vw":255.847929},{"c":255.38,"h":255.75,"l":255.35,"n":483,"o":255.75,"t":"2026-10-09T09:35:00Z","v":14776,"vw":255.501146},{"c":255.43,"h":255.49,"l":255.05,"n":299,"o":255.33,"t":"2026-10-09T09:40:00Z","v":18021,"vw":255.229218},{"c":255,"h":255.45,"l":255,"n":238,"o":255.45,"t":"2026-10-09T09:45:00Z","v":18264,"vw":255.125941},{"c":255,"h":255.28,"l":255,"n":240,"o":255.19,"t":"2026-10-09T09:50:00Z","v":8221,"vw":255.058592},{"c":255.16,"h":255.17,"l":254.92,"n":134,"o":255,"t":"2026-10-09T09:55:00Z","v":6657,"vw":255.01783},{"c":255.16,"h":255.16,"l":255.16,"n":12,"o":255.16,"t":"2026-10-09T10:00:00Z","v":433,"vw":255.16},{"c":255.46,"h":255.65,"l":255.42,"n":130,"o":255.42,"t":"2026-10-09T10:05:00Z","v":6184,"vw":255.565119},{"c":255.46,"h":255.59,"l":255.4,"n":38,"o":255.4,"t":"2026-10-09T10:10:00Z","v":2345,"vw":255.505229},{"c":255.5,"h":255.69,"l":255.42,"n":66,"o":255.44,"t":"2026-10-09T10:15:00Z","v":8722,"vw":255.576934},{"c":255.56,"h":255.6122,"l":255.5,"n":46,"o":255.5,"t":"2026-10-09T10:20:00Z","v":1038,"vw":255.549908},{"c":255.5,"h":255.7,"l":255.5,"n":58,"o":255.5,"t":"2026-10-09T10:25:00Z","v":1144,"vw":255.554015},{"c":255.28,"h":255.6,"l":255,"n":104,"o":255.51,"t":"2026-10-09T10:30:00Z","v":4016,"vw":255.440754},{"c":255.3,"h":255.4,"l":255.3,"n":30,"o":255.3,"t":"2026-10-09T10:35:00Z","v":1662,"vw":255.322922},{"c":255.222,"h":255.31,"l":255.222,"n":33,"o":255.31,"t":"2026-10-09T10:40:00Z","v":2093,"vw":255.29575},{"c":255.35,"h":255.35,"l":255.2,"n":27,"o":255.2,"t":"2026-10-09T10:45:00Z","v":1429,"vw":255.257433},{"c":255.1883,"h":255.1883,"l":255.1883,"n":22,"o":255.1883,"t":"2026-10-09T10:50:00Z","v":265,"vw":255.1883},{"c":255.44,"h":255.56,"l":255.44,"n":38,"o":255.48,"t":"2026-10-09T10:55:00Z","v":2791,"vw":255.500994},{"c":255.5892,"h":255.59,"l":255.35,"n":253,"o":255.5,"t":"2026-10-09T11:00:00Z","v":14609,"vw":255.438866},{"c":255.59,"h":255.6,"l":255.3,"n":165,"o":255.6,"t":"2026-10-09T11:05:00Z","v":5350,"vw":255.488309},{"c":255.13,"h":255.37,"l":255.13,"n":161,"o":255.35,"t":"2026-10-09T11:10:00Z","v":7738,"vw":255.275483},{"c":255.1701,"h":255.292,"l":255.1274,"n":194,"o":255.2,"t":"2026-10-09T11:15:00Z","v":6596,"vw":255.207771},{"c":255.5202,"h":255.5202,"l":255.0981,"n":294,"o":255.0981,"t":"2026-10-09T11:20:00Z","v":7541,"vw":255.297392},{"c":255.9304,"h":255.9582,"l":255.4415,"n":198,"o":255.5137,"t":"2026-10-09T11:25:00Z","v":11230,"vw":255.700491},{"c":255.8522,"h":256.28,"l":255.6768,"n":285,"o":255.8,"t":"2026-10-09T11:30:00Z","v":16424,"vw":255.963561},{"c":255.97,"h":255.97,"l":255.673,"n":187,"o":255.87,"t":"2026-10-09T11:35:00Z","v":7597,"vw":255.826516},{"c":255.8,"h":255.99,"l":255.8,"n":132,"o":255.97,"t":"2026-10-09T11:40:00Z","v":6794,"vw":255.894911},{"c":256.2321,"h":256.2321,"l":255.8438,"n":147,"o":256,"t":"2026-10-09T11:45:00Z","v":8398,"vw":255.986984},{"c":256.3,"h":256.3,"l":256.1,"n":156,"o":256.16,"t":"2026-10-09T11:50:00Z","v":4949,"vw":256.182487},{"c":256.26,"h":256.45,"l":256.2559,"n":225,"o":256.4,"t":"2026-10-09T11:55:00Z","v":18035,"vw":256.364976},{"c":256.4,"h":256.5,"l":256.26,"n":263,"o":256.27,"t":"2026-10-09T12:00:00Z","v":11243,"vw":256.390815},{"c":256.09,"h":256.4861,"l":254.695,"n":226,"o":256.45,"t":"2026-10-09T12:05:00Z","v":13464,"vw":256.27013},{"c":256.1,"h":256.45,"l":256.01,"n":171,"o":256.2,"t":"2026-10-09T12:10:00Z","v":11996,"vw":256.12324},{"c":256.13,"h":256.39,"l":256,"n":178,"o":256.39,"t":"2026-10-09T12:15:00Z","v":6140,"vw":256.134024},{"c":256.1,"h":256.2,"l":256.0722,"n":106,"o":256.0722,"t":"2026-10-09T12:20:00Z","v":2944,"vw":256.11916},{"c":256.0078,"h":256.15,"l":256.0078,"n":92,"o":256.15,"t":"2026-10-09T12:25:00Z","v":3944,"vw":256.05975},{"c":256,"h":256.1136,"l":256,"n":195,"o":256.05,"t":"2026-10-09T12:30:00Z","v":97443,"vw":256.004835},{"c":255.9,"h":256,"l":255.85,"n":106,"o":256,"t":"2026-10-09T12:35:00Z","v":6265,"vw":255.909673},{"c":256.1,"h":256.15,"l":255.9,"n":170,"o":255.9,"t":"2026-10-09T12:40:00Z","v":5823,"vw":256.061409},{"c":255.9,"h":256.0521,"l":255.89,"n":95,"o":256.0441,"t":"2026-10-09T12:45:00Z","v":4357,"vw":255.944623},{"c":255.7691,"h":255.8803,"l":255.74,"n":102,"o":255.85,"t":"2026-10-09T12:50:00Z","v":4244,"vw":255.807206},{"c":255.81,"h":256.02,"l":255.7761,"n":192,"o":255.7761,"t":"2026-10-09T12:55:00Z","v":7423,"vw":255.91735},{"c":256,"h":256.1,"l":255.8735,"n":162,"o":256.02,"t":"2026-10-09T13:00:00Z","v":10921,"vw":256.031629},{"c":255.92,"h":256.1,"l":255.92,"n":168,"o":255.99,"t":"2026-10-09T13:05:00Z","v":7321,"vw":256.024157},{"c":255.7945,"h":255.98,"l":255.7945,"n":164,"o":255.9293,"t":"2026-10-09T13:10:00Z","v":8241,"vw":255.91145},{"c":255.9,"h":256.02,"l":255.8479,"n":184,"o":255.86,"t":"2026-10-09T13:15:00Z","v":5733,"vw":255.935496},{"c":255.91,"h":255.99,"l":255.75,"n":194,"o":255.91,"t":"2026-10-09T13:20:00Z","v":8203,"vw":255.902431},{"c":256.32,"h":256.6,"l":255.81,"n":687,"o":255.95,"t":"2026-10-09T13:25:00Z","v":47436,"vw":256.328094},{"c":258.625,"h":258.96,"l":256,"n":18715,"o":256.32,"t":"2026-10-09T13:30:00Z","v":2051010,"vw":257.215331},{"c":258.5951,"h":258.79,"l":257.44,"n":10207,"o":258.67,"t":"2026-10-09T13:35:00Z","v":726503,"vw":258.034818},{"c":257.95,"h":259,"l":257.54,"n":9771,"o":258.6364,"t":"2026-10-09T13:40:00Z","v":649486,"vw":258.433719},{"c":257.765,"h":258.555,"l":257.25,"n":8523,"o":257.945,"t":"2026-10-09T13:45:00Z","v":528702,"vw":257.807044},{"c":258.3,"h":258.61,"l":257.67,"n":5970,"o":257.77,"t":"2026-10-09T13:50:00Z","v":364632,"vw":258.196644},{"c":258.43,"h":258.76,"l":258.3,"n":6434,"o":258.3,"t":"2026-10-09T13:55:00Z","v":489056,"vw":258.549874},{"c":258.49,"h":258.55,"l":257.98,"n":5967,"o":258.395,"t":"2026-10-09T14:00:00Z","v":383372,"vw":258.331469},{"c":259.25,"h":259.26,"l":258.145,"n":7649,"o":258.45,"t":"2026-10-09T14:05:00Z","v":549235,"vw":258.69919},{"c":258.81,"h":259.49,"l":258.28,"n":7514,"o":259.235,"t":"2026-10-09T14:10:00Z","v":517846,"vw":258.832147},{"c":259.52,"h":259.635,"l":258.76,"n":6091,"o":258.8064,"t":"2026-10-09T14:15:00Z","v":316660,"vw":259.155718},{"c":259.47,"h":259.73,"l":258.848,"n":6525,"o":259.5193,"t":"2026-10-09T14:20:00Z","v":447697,"vw":259.350981},{"c":258.865,"h":259.49,"l":258.865,"n":6111,"o":259.47,"t":"2026-10-09T14:25:00Z","v":491371,"vw":259.229053},{"c":258.4,"h":259,"l":258.02,"n":5319,"o":258.865,"t":"2026-10-09T14:30:00Z","v":273263,"vw":258.477142},{"c":259.122,"h":259.29,"l":258.31,"n":5975,"o":258.39,"t":"2026-10-09T14:35:00Z","v":427135,"vw":258.810697},{"c":259.48,"h":259.63,"l":259.1,"n":5779,"o":259.105,"t":"2026-10-09T14:40:00Z","v":352769,"vw":259.420662},{"c":259.9124,"h":259.955,"l":259.48,"n":7039,"o":259.485,"t":"2026-10-09T14:45:00Z","v":506896,"vw":259.734973},{"c":260.27,"h":260.29,"l":259.85,"n":8274,"o":259.9197,"t":"2026-10-09T14:50:00Z","v":571765,"vw":260.083834},{"c":260.5337,"h":260.61,"l":260.21,"n":6790,"o":260.27,"t":"2026-10-09T14:55:00Z","v":389082,"vw":260.453344},{"c":260.1501,"h":260.698,"l":259.91,"n":7455,"o":260.54,"t":"2026-10-09T15:00:00Z","v":441888,"vw":260.222966},{"c":259.76,"h":260.17,"l":259.51,"n":6184,"o":260.165,"t":"2026-10-09T15:05:00Z","v":388466,"vw":259.815159},{"c":259.805,"h":259.8801,"l":259.6,"n":5355,"o":259.7792,"t":"2026-10-09T15:10:00Z","v":429379,"vw":259.732616},{"c":260.095,"h":260.19,"l":259.7003,"n":4731,"o":259.81,"t":"2026-10-09T15:15:00Z","v":228365,"vw":259.925529},{"c":260.15,"h":260.18,"l":259.85,"n":5721,"o":260.1,"t":"2026-10-09T15:20:00Z","v":363361,"vw":260.016207},{"c":260.09,"h":260.59,"l":260.01,"n":6457,"o":260.15,"t":"2026-10-09T15:25:00Z","v":422647,"vw":260.282617},{"c":260.505,"h":260.54,"l":260.035,"n":5251,"o":260.07,"t":"2026-10-09T15:30:00Z","v":336387,"vw":260.354183},{"c":260.76,"h":260.77,"l":260.33,"n":5479,"o":260.505,"t":"2026-10-09T15:35:00Z","v":269498,"vw":260.580733},{"c":261.13,"h":261.23,"l":260.57,"n":7534,"o":260.76,"t":"2026-10-09T15:40:00Z","v":430928,"vw":260.929361},{"c":261.015,"h":261.24,"l":260.8701,"n":6210,"o":261.14,"t":"2026-10-09T15:45:00Z","v":415159,"vw":261.063404},{"c":261.0001,"h":261.1905,"l":260.945,"n":4793,"o":261.015,"t":"2026-10-09T15:50:00Z","v":282778,"vw":261.06467},{"c":261.2201,"h":261.42,"l":261.03,"n":5697,"o":261.035,"t":"2026-10-09T15:55:00Z","v":451581,"vw":261.240668},{"c":261.2253,"h":261.33,"l":261.05,"n":5437,"o":261.24,"t":"2026-10-09T16:00:00Z","v":358230,"vw":261.228966},{"c":261.455,"h":261.51,"l":261.19,"n":5358,"o":261.19,"t":"2026-10-09T16:05:00Z","v":373188,"vw":261.365184},{"c":261.41,"h":261.64,"l":261.0734,"n":5800,"o":261.44,"t":"2026-10-09T16:10:00Z","v":398218,"vw":261.394752},{"c":261.5,"h":261.61,"l":261.32,"n":4379,"o":261.43,"t":"2026-10-09T16:15:00Z","v":239607,"vw":261.450783},{"c":261.45,"h":261.61,"l":261.385,"n":3654,"o":261.485,"t":"2026-10-09T16:20:00Z","v":208653,"vw":261.48149},{"c":261.275,"h":261.5,"l":261.15,"n":4123,"o":261.44,"t":"2026-10-09T16:25:00Z","v":338494,"vw":261.360469},{"c":261.235,"h":261.35,"l":261.01,"n":3336,"o":261.275,"t":"2026-10-09T16:30:00Z","v":218556,"vw":261.192749},{"c":261.33,"h":261.41,"l":261.2215,"n":3284,"o":261.24,"t":"2026-10-09T16:35:00Z","v":377865,"vw":261.338082},{"c":261.45,"h":261.48,"l":261.25,"n":3112,"o":261.32,"t":"2026-10-09T16:40:00Z","v":166031,"vw":261.379754},{"c":261.38,"h":261.5355,"l":261.29,"n":3151,"o":261.46,"t":"2026-10-09T16:45:00Z","v":152009,"vw":261.43063},{"c":261.33,"h":261.57,"l":261.31,"n":3447,"o":261.38,"t":"2026-10-09T16:50:00Z","v":170747,"vw":261.444569},{"c":260.97,"h":261.35,"l":260.94,"n":3513,"o":261.35,"t":"2026-10-09T16:55:00Z","v":162042,"vw":261.155453},{"c":260.655,"h":261.04,"l":260.65,"n":3603,"o":260.97,"t":"2026-10-09T17:00:00Z","v":200346,"vw":260.84519},{"c":260.52,"h":260.76,"l":260.48,"n":3674,"o":260.64,"t":"2026-10-09T17:05:00Z","v":223185,"vw":260.624522},{"c":260.45,"h":260.6199,"l":260.3582,"n":2914,"o":260.5,"t":"2026-10-09T17:10:00Z","v":157077,"vw":260.501325},{"c":260.115,"h":260.52,"l":260.04,"n":3579,"o":260.45,"t":"2026-10-09T17:15:00Z","v":187921,"vw":260.262191},{"c":260,"h":260.35,"l":259.94,"n":4201,"o":260.12,"t":"2026-10-09T17:20:00Z","v":267261,"vw":260.096968},{"c":260.135,"h":260.19,"l":259.9001,"n":2747,"o":260.015,"t":"2026-10-09T17:25:00Z","v":164915,"vw":260.026208},{"c":260.18,"h":260.3285,"l":259.94,"n":3124,"o":260.15,"t":"2026-10-09T17:30:00Z","v":137419,"vw":260.122591},{"c":260.45,"h":260.51,"l":260.08,"n":3176,"o":260.195,"t":"2026-10-09T17:35:00Z","v":358407,"vw":260.318262},{"c":260.6866,"h":260.73,"l":260.37,"n":3450,"o":260.45,"t":"2026-10-09T17:40:00Z","v":186813,"vw":260.537082},{"c":261.04,"h":261.07,"l":260.675,"n":3195,"o":260.68,"t":"2026-10-09T17:45:00Z","v":158509,"vw":260.860591},{"c":260.82,"h":261.11,"l":260.7,"n":5932,"o":261.06,"t":"2026-10-09T17:50:00Z","v":240803,"vw":260.865964},{"c":261.04,"h":261.1665,"l":260.8247,"n":3307,"o":260.83,"t":"2026-10-09T17:55:00Z","v":192829,"vw":260.981019},{"c":261.08,"h":261.165,"l":260.8561,"n":3157,"o":261.05,"t":"2026-10-09T18:00:00Z","v":196970,"vw":261.05432},{"c":260.9825,"h":261.18,"l":260.94,"n":2781,"o":261.09,"t":"2026-10-09T18:05:00Z","v":230966,"vw":261.042329},{"c":260.93,"h":261.02,"l":260.82,"n":2867,"o":260.9648,"t":"2026-10-09T18:10:00Z","v":172214,"vw":260.953674},{"c":261.075,"h":261.15,"l":260.925,"n":2715,"o":260.925,"t":"2026-10-09T18:15:00Z","v":162168,"vw":261.029757},{"c":260.93,"h":261.16,"l":260.91,"n":3113,"o":261.11,"t":"2026-10-09T18:20:00Z","v":170687,"vw":261.079288},{"c":260.95,"h":261,"l":260.83,"n":2588,"o":260.93,"t":"2026-10-09T18:25:00Z","v":121065,"vw":260.929142},{"c":260.92,"h":261.03,"l":260.87,"n":2535,"o":260.95,"t":"2026-10-09T18:30:00Z","v":110041,"vw":260.949905},{"c":260.93,"h":261.035,"l":260.8173,"n":2298,"o":260.923,"t":"2026-10-09T18:35:00Z","v":179519,"vw":260.904718},{"c":261.03,"h":261.18,"l":260.915,"n":2821,"o":260.945,"t":"2026-10-09T18:40:00Z","v":168555,"vw":261.039986},{"c":261.3208,"h":261.3699,"l":261.04,"n":3393,"o":261.05,"t":"2026-10-09T18:45:00Z","v":168193,"vw":261.235492},{"c":261.295,"h":261.57,"l":261.19,"n":3462,"o":261.335,"t":"2026-10-09T18:50:00Z","v":206559,"vw":261.418558},{"c":261.2999,"h":261.33,"l":261.17,"n":2560,"o":261.29,"t":"2026-10-09T18:55:00Z","v":110623,"vw":261.245082},{"c":261.31,"h":261.415,"l":261.15,"n":2958,"o":261.3,"t":"2026-10-09T19:00:00Z","v":178994,"vw":261.306265},{"c":261.44,"h":261.6,"l":261.32,"n":4128,"o":261.325,"t":"2026-10-09T19:05:00Z","v":312470,"vw":261.480025},{"c":261.45,"h":261.6,"l":261.3,"n":4211,"o":261.44,"t":"2026-10-09T19:10:00Z","v":347107,"vw":261.449234},{"c":261.76,"h":261.785,"l":261.42,"n":3872,"o":261.43,"t":"2026-10-09T19:15:00Z","v":244479,"vw":261.593215},{"c":261.775,"h":261.88,"l":261.73,"n":4195,"o":261.7328,"t":"2026-10-09T19:20:00Z","v":305574,"vw":261.817157},{"c":261.945,"h":261.98,"l":261.71,"n":4412,"o":261.775,"t":"2026-10-09T19:25:00Z","v":271325,"vw":261.87773},{"c":262.02,"h":262.02,"l":261.72,"n":7109,"o":261.96,"t":"2026-10-09T19:30:00Z","v":358167,"vw":261.886518},{"c":262.635,"h":262.66,"l":261.99,"n":9039,"o":262.02,"t":"2026-10-09T19:35:00Z","v":673595,"vw":262.336336},{"c":262.35,"h":262.725,"l":262.35,"n":7369,"o":262.63,"t":"2026-10-09T19:40:00Z","v":415126,"vw":262.574485},{"c":262.63,"h":262.73,"l":262.34,"n":7624,"o":262.34,"t":"2026-10-09T19:45:00Z","v":461153,"vw":262.5911},{"c":262.59,"h":262.8,"l":262.31,"n":13940,"o":262.63,"t":"2026-10-09T19:50:00Z","v":876187,"vw":262.586381},{"c":262.48,"h":262.62,"l":262.31,"n":20656,"o":262.59,"t":"2026-10-09T19:55:00Z","v":1423654,"vw":262.455614},{"c":262.6,"h":262.6,"l":262.31,"n":691,"o":262.48,"t":"2026-10-09T20:00:00Z","v":4440926,"vw":262.43006},{"c":262.51,"h":262.6,"l":262.51,"n":512,"o":262.51,"t":"2026-10-09T20:05:00Z","v":51094,"vw":262.542137},{"c":262.56,"h":262.6,"l":262.45,"n":320,"o":262.45,"t":"2026-10-09T20:10:00Z","v":332106,"vw":262.51917},{"c":262.4449,"h":262.5521,"l":262.42,"n":277,"o":262.5238,"t":"2026-10-09T20:15:00Z","v":9992,"vw":262.465338},{"c":262.52,"h":262.52,"l":262.44,"n":125,"o":262.4882,"t":"2026-10-09T20:20:00Z","v":5532,"vw":262.488321},{"c":262.4806,"h":262.54,"l":262.4608,"n":162,"o":262.4608,"t":"2026-10-09T20:25:00Z","v":4796,"vw":262.506673},{"c":262.4701,"h":262.5214,"l":262.4,"n":255,"o":262.47,"t":"2026-10-09T20:30:00Z","v":18792,"vw":262.451947},{"c":262.4701,"h":262.5,"l":262.47,"n":203,"o":262.471,"t":"2026-10-09T20:35:00Z","v":5233,"vw":262.478086},{"c":262.4759,"h":262.5063,"l":262.47,"n":119,"o":262.48,"t":"2026-10-09T20:40:00Z","v":5320,"vw":262.494865},{"c":262.55,"h":262.55,"l":262.4722,"n":229,"o":262.49,"t":"2026-10-09T20:45:00Z","v":6887,"vw":262.523215},{"c":262.51,"h":262.58,"l":262.44,"n":279,"o":262.525,"t":"2026-10-09T20:50:00Z","v":28153,"vw":262.510482},{"c":262.4493,"h":262.5,"l":262.42,"n":115,"o":262.45,"t":"2026-10-09T20:55:00Z","v":6932,"vw":262.449222},{"c":262.44,"h":262.5,"l":262.43,"n":89,"o":262.44,"t":"2026-10-09T21:00:00Z","v":3259,"vw":262.439182},{"c":262.47,"h":262.48,"l":262.45,"n":50,"o":262.45,"t":"2026-10-09T21:05:00Z","v":2312,"vw":262.46277},{"c":262.53,"h":262.53,"l":262.42,"n":259,"o":262.4905,"t":"2026-10-09T21:10:00Z","v":12340,"vw":262.469867},{"c":262.46,"h":262.518,"l":262.42,"n":87,"o":262.45,"t":"2026-10-09T21:15:00Z","v":13836,"vw":262.435851},{"c":262.43,"h":262.4631,"l":262.4122,"n":70,"o":262.4631,"t":"2026-10-09T21:20:00Z","v":2429,"vw":262.450918},{"c":262.4308,"h":262.45,"l":262.43,"n":49,"o":262.44,"t":"2026-10-09T21:25:00Z","v":1771,"vw":262.433926},{"c":262.4394,"h":262.4394,"l":262.41,"n":93,"o":262.4216,"t":"2026-10-09T21:30:00Z","v":1146415,"vw":262.427419},{"c":262.5,"h":262.5,"l":262.44,"n":92,"o":262.45,"t":"2026-10-09T21:35:00Z","v":2897,"vw":262.478733},{"c":262.5,"h":262.52,"l":262.4716,"n":77,"o":262.4992,"t":"2026-10-09T21:40:00Z","v":3716,"vw":262.493149},{"c":262.49,"h":262.5,"l":262.49,"n":32,"o":262.5,"t":"2026-10-09T21:45:00Z","v":1006,"vw":262.498378},{"c":262.49,"h":262.49,"l":262.47,"n":47,"o":262.47,"t":"2026-10-09T21:50:00Z","v":753,"vw":262.484118},{"c":262.51,"h":262.53,"l":262.49,"n":58,"o":262.49,"t":"2026-10-09T21:55:00Z","v":2380,"vw":262.51059},{"c":262.51,"h":262.5296,"l":262.5,"n":35,"o":262.5,"t":"2026-10-09T22:00:00Z","v":1193,"vw":262.50728},{"c":262.5456,"h":262.5456,"l":262.53,"n":42,"o":262.53,"t":"2026-10-09T22:05:00Z","v":932,"vw":262.53498},{"c":262.53,"h":262.53,"l":262.53,"n":29,"o":262.53,"t":"2026-10-09T22:10:00Z","v":476,"vw":262.53},{"c":262.48,"h":262.52,"l":262.48,"n":59,"o":262.52,"t":"2026-10-09T22:15:00Z","v":5066,"vw":262.488515},{"c":262.46,"h":262.48,"l":262.45,"n":69,"o":262.47,"t":"2026-10-09T22:20:00Z","v":2605,"vw":262.462974},{"c":262.47,"h":262.47,"l":262.44,"n":24,"o":262.46,"t":"2026-10-09T22:25:00Z","v":2572,"vw":262.442708},{"c":262.46,"h":262.48,"l":262.45,"n":52,"o":262.46,"t":"2026-10-09T22:30:00Z","v":4225,"vw":262.460729},{"c":262.4799,"h":262.4799,"l":262.45,"n":48,"o":262.46,"t":"2026-10-09T22:35:00Z","v":1064,"vw":262.46198},{"c":262.4526,"h":262.5,"l":262.4526,"n":46,"o":262.46,"t":"2026-10-09T22:40:00Z","v":1325,"vw":262.479792},{"c":262.4954,"h":262.5,"l":262.46,"n":25,"o":262.46,"t":"2026-10-09T22:45:00Z","v":2252,"vw":262.491953},{"c":262.47,"h":262.4954,"l":262.47,"n":20,"o":262.49,"t":"2026-10-09T22:50:00Z","v":577,"vw":262.4866},{"c":262.48,"h":262.49,"l":262.44,"n":98,"o":262.49,"t":"2026-10-09T22:55:00Z","v":4201,"vw":262.472622},{"c":262.49,"h":262.49,"l":262.49,"n":18,"o":262.49,"t":"2026-10-09T23:00:00Z","v":1138,"vw":262.49},{"c":262.45,"h":262.49,"l":262.45,"n":34,"o":262.4874,"t":"2026-10-09T23:05:00Z","v":1689,"vw":262.476973},{"c":262.478,"h":262.48,"l":262.4738,"n":22,"o":262.4738,"t":"2026-10-09T23:10:00Z","v":627,"vw":262.477511},{"c":262.4999,"h":262.4999,"l":262.47,"n":32,"o":262.47,"t":"2026-10-09T23:15:00Z","v":2004,"vw":262.487086},{"c":262.46,"h":262.48,"l":262.46,"n":72,"o":262.4701,"t":"2026-10-09T23:20:00Z","v":1495,"vw":262.465643},{"c":262.44,"h":262.48,"l":262.44,"n":66,"o":262.4585,"t":"2026-10-09T23:25:00Z","v":8730,"vw":262.454295},{"c":262.4787,"h":262.48,"l":262.4787,"n":25,"o":262.48,"t":"2026-10-09T23:30:00Z","v":1566,"vw":262.479567},{"c":262.5,"h":262.5069,"l":262.4594,"n":73,"o":262.4783,"t":"2026-10-09T23:35:00Z","v":3183,"vw":262.492535},{"c":262.47,"h":262.5002,"l":262.46,"n":111,"o":262.5,"t":"2026-10-09T23:40:00Z","v":2562,"vw":262.48881},{"c":262.4508,"h":262.4781,"l":262.44,"n":55,"o":262.4781,"t":"2026-10-09T23:45:00Z","v":1813,"vw":262.454161},{"c":262.5064,"h":262.5081,"l":262.4535,"n":38,"o":262.4535,"t":"2026-10-09T23:50:00Z","v":788,"vw":262.479518},{"c":262.5299,"h":262.53,"l":262.48,"n":119,"o":262.51,"t":"2026-10-09T23:55:00Z","v":4993,"vw":262.516191},{"c":264.1,"h":264.65,"l":263.31,"n":3940,"o":263.51,"t":"2026-10-12T08:00:00Z","v":95833,"vw":263.995911},{"c":264.04,"h":264.1,"l":264.04,"n":362,"o":264.1,"t":"2026-10-12T08:05:00Z","v":7033,"vw":264.091761},{"c":263.8,"h":263.8,"l":263.65,"n":43,"o":263.75,"t":"2026-10-12T08:10:00Z","v":1757,"vw":263.681092},{"c":263.9,"h":263.9,"l":263.9,"n":11,"o":263.9,"t":"2026-10-12T08:15:00Z","v":235,"vw":263.9},{"c":263.72,"h":263.8,"l":263.7,"n":318,"o":263.8,"t":"2026-10-12T08:20:00Z","v":4494,"vw":263.755331},{"c":263.62,"h":263.66,"l":263.6,"n":59,"o":263.66,"t":"2026-10-12T08:25:00Z","v":2949,"vw":263.616447},{"c":263.73,"h":263.73,"l":263.69,"n":11,"o":263.69,"t":"2026-10-12T08:30:00Z","v":280,"vw":263.71},{"c":263.41,"h":263.66,"l":263.4,"n":179,"o":263.66,"t":"2026-10-12T08:35:00Z","v":3996,"vw":263.50315},{"c":263.22,"h":263.37,"l":263.22,"n":84,"o":263.37,"t":"2026-10-12T08:40:00Z","v":1601,"vw":263.278805},{"c":263.02,"h":263.32,"l":262.9,"n":249,"o":263.32,"t":"2026-10-12T08:45:00Z","v":7225,"vw":263.035403},{"c":263.18,"h":263.18,"l":263.05,"n":80,"o":263.0984,"t":"2026-10-12T08:50:00Z","v":2394,"vw":263.109816},{"c":262.77,"h":263.1,"l":262.77,"n":69,"o":263.1,"t":"2026-10-12T08:55:00Z","v":1159,"vw":262.958624},{"c":262.93,"h":263,"l":262.76,"n":53,"o":262.76,"t":"2026-10-12T09:00:00Z","v":2492,"vw":262.888451},{"c":262.9,"h":262.9,"l":262.7,"n":48,"o":262.8,"t":"2026-10-12T09:05:00Z","v":1468,"vw":262.855021},{"c":263.21,"h":263.21,"l":263.02,"n":126,"o":263.02,"t":"2026-10-12T09:10:00Z","v":4846,"vw":263.072922},{"c":263.27,"h":263.29,"l":263.2,"n":91,"o":263.27,"t":"2026-10-12T09:15:00Z","v":2232,"vw":263.263911},{"c":263.35,"h":263.35,"l":263.21,"n":65,"o":263.21,"t":"2026-10-12T09:20:00Z","v":2725,"vw":263.270514},{"c":263.2,"h":263.34,"l":263.2,"n":59,"o":263.2,"t":"2026-10-12T09:25:00Z","v":2306,"vw":263.219816},{"c":263.0135,"h":263.21,"l":263.0135,"n":86,"o":263.21,"t":"2026-10-12T09:30:00Z","v":2883,"vw":263.095232},{"c":263.2294,"h":263.2294,"l":263.08,"n":66,"o":263.08,"t":"2026-10-12T09:35:00Z","v":3225,"vw":263.106141},{"c":262.95,"h":263.01,"l":262.95,"n":51,"o":263.01,"t":"2026-10-12T09:40:00Z","v":1336,"vw":262.967639},{"c":262.9,"h":262.9,"l":262.84,"n":79,"o":262.84,"t":"2026-10-12T09:50:00Z","v":2789,"vw":262.872242},{"c":263.03,"h":263.03,"l":262.9,"n":127,"o":262.9,"t":"2026-10-12T09:55:00Z","v":4764,"vw":262.992897},{"c":263,"h":263,"l":263,"n":44,"o":263,"t":"2026-10-12T10:00:00Z","v":2805,"vw":263},{"c":262.54,"h":263.09,"l":262.5,"n":469,"o":263.09,"t":"2026-10-12T10:05:00Z","v":11614,"vw":262.706248},{"c":262.9,"h":262.9,"l":262.9,"n":30,"o":262.9,"t":"2026-10-12T10:10:00Z","v":589,"vw":262.9},{"c":262.92,"h":263,"l":262.92,"n":11,"o":263,"t":"2026-10-12T10:15:00Z","v":311,"vw":262.96},{"c":263.046,"h":263.05,"l":262.85,"n":52,"o":263,"t":"2026-10-12T10:20:00Z","v":1402,"vw":263.001518},{"c":263,"h":263.081,"l":263,"n":39,"o":263.081,"t":"2026-10-12T10:25:00Z","v":1818,"vw":263.042744},{"c":262.62,"h":262.85,"l":262.62,"n":69,"o":262.85,"t":"2026-10-12T10:30:00Z","v":2497,"vw":262.752556},{"c":263.1,"h":263.1,"l":262.71,"n":103,"o":262.8,"t":"2026-10-12T10:35:00Z","v":2826,"vw":262.84095},{"c":262.9,"h":262.95,"l":262.9,"n":50,"o":262.95,"t":"2026-10-12T10:40:00Z","v":1112,"vw":262.925},{"c":262.78,"h":262.8,"l":262.75,"n":54,"o":262.8,"t":"2026-10-12T10:50:00Z","v":2158,"vw":262.771322},{"c":262.85,"h":262.85,"l":262.788,"n":52,"o":262.8,"t":"2026-10-12T10:55:00Z","v":1840,"vw":262.818865},{"c":262.05,"h":262.75,"l":262,"n":494,"o":262.75,"t":"2026-10-12T11:00:00Z","v":23452,"vw":262.305654},{"c":262.1,"h":262.1497,"l":261.9,"n":411,"o":262.12,"t":"2026-10-12T11:05:00Z","v":11439,"vw":261.995909},{"c":261.92,"h":262,"l":261.92,"n":158,"o":262,"t":"2026-10-12T11:10:00Z","v":2803,"vw":261.97477},{"c":262.17,"h":262.4,"l":261.95,"n":112,"o":262.4,"t":"2026-10-12T11:15:00Z","v":4503,"vw":262.069229},{"c":262.1,"h":262.1829,"l":261.95,"n":134,"o":262.1829,"t":"2026-10-12T11:20:00Z","v":7246,"vw":262.039294},{"c":262.2019,"h":262.33,"l":262.2,"n":70,"o":262.2741,"t":"2026-10-12T11:25:00Z","v":3277,"vw":262.238841},{"c":262.1715,"h":262.35,"l":262.1,"n":119,"o":262.2,"t":"2026-10-12T11:30:00Z","v":7860,"vw":262.161965},{"c":262.16,"h":262.19,"l":262.1,"n":97,"o":262.19,"t":"2026-10-12T11:35:00Z","v":3756,"vw":262.131179},{"c":262,"h":262.25,"l":261.96,"n":179,"o":262.25,"t":"2026-10-12T11:40:00Z","v":6704,"vw":262.103437},{"c":262.19,"h":262.19,"l":262,"n":147,"o":262,"t":"2026-10-12T11:45:00Z","v":4084,"vw":262.056278},{"c":262.15,"h":262.15,"l":261.9,"n":266,"o":262.0363,"t":"2026-10-12T11:50:00Z","v":11463,"vw":261.975625},{"c":261.9336,"h":262.14,"l":261.9336,"n":108,"o":262.02,"t":"2026-10-12T11:55:00Z","v":4576,"vw":262.033365},{"c":261.8617,"h":262,"l":261.8617,"n":169,"o":261.92,"t":"2026-10-12T12:00:00Z","v":4509,"vw":261.921669},{"c":261.5887,"h":261.85,"l":261.54,"n":418,"o":261.84,"t":"2026-10-12T12:05:00Z","v":11013,"vw":261.672767},{"c":261.99,"h":261.99,"l":261.7,"n":151,"o":261.8597,"t":"2026-10-12T12:10:00Z","v":3857,"vw":261.856329},{"c":262.3497,"h":262.4,"l":262.07,"n":248,"o":262.07,"t":"2026-10-12T12:15:00Z","v":7949,"vw":262.235245},{"c":262.33,"h":262.4,"l":262.28,"n":163,"o":262.3434,"t":"2026-10-12T12:20:00Z","v":8456,"vw":262.334089},{"c":262.07,"h":262.1701,"l":262.07,"n":127,"o":262.1701,"t":"2026-10-12T12:25:00Z","v":10086,"vw":262.116455},{"c":261.9,"h":262.0441,"l":261.9,"n":106,"o":262.0441,"t":"2026-10-12T12:30:00Z","v":2601,"vw":261.993922},{"c":261.8,"h":261.9,"l":261.71,"n":223,"o":261.9,"t":"2026-10-12T12:35:00Z","v":10244,"vw":261.832402},{"c":262.1,"h":262.1,"l":261.7,"n":151,"o":261.7357,"t":"2026-10-12T12:40:00Z","v":5688,"vw":261.908247},{"c":261.98,"h":262.0013,"l":261.9213,"n":111,"o":262,"t":"2026-10-12T12:45:00Z","v":78700,"vw":261.987302},{"c":262.0391,"h":262.0391,"l":261.842,"n":193,"o":261.9063,"t":"2026-10-12T12:50:00Z","v":20193,"vw":261.933121},{"c":261.9306,"h":262.1,"l":261.87,"n":150,"o":262,"t":"2026-10-12T12:55:00Z","v":5050,"vw":261.948331},{"c":262.2,"h":262.2,"l":262.08,"n":220,"o":262.1,"t":"2026-10-12T13:00:00Z","v":5105,"vw":262.117259},{"c":262.2814,"h":262.3,"l":262.1387,"n":221,"o":262.2082,"t":"2026-10-12T13:05:00Z","v":9784,"vw":262.240303},{"c":262.2801,"h":262.3,"l":262.2022,"n":177,"o":262.29,"t":"2026-10-12T13:10:00Z","v":4729,"vw":262.260948},{"c":262.2,"h":262.2,"l":262.0382,"n":223,"o":262.2,"t":"2026-10-12T13:15:00Z","v":6030,"vw":262.154461},{"c":262.39,"h":262.45,"l":262.1848,"n":305,"o":262.2,"t":"2026-10-12T13:20:00Z","v":14755,"vw":262.336937},{"c":262.45,"h":263.01,"l":262.45,"n":765,"o":262.5,"t":"2026-10-12T13:25:00Z","v":27835,"vw":262.82906},{"c":262.22,"h":263.7,"l":262.15,"n":25891,"o":262.5,"t":"2026-10-12T13:30:00Z","v":1254903,"vw":262.721839},{"c":262.875,"h":263.39,"l":262.25,"n":10537,"o":262.28,"t":"2026-10-12T13:35:00Z","v":629789,"vw":262.899692},{"c":262.175,"h":263.0799,"l":261.94,"n":9194,"o":262.875,"t":"2026-10-12T13:40:00Z","v":494042,"vw":262.371573},{"c":261.0501,"h":262.45,"l":261.0437,"n":9772,"o":262.2,"t":"2026-10-12T13:45:00Z","v":508411,"vw":261.738027},{"c":261.2,"h":261.33,"l":260.65,"n":6905,"o":261.095,"t":"2026-10-12T13:50:00Z","v":403260,"vw":260.917639},{"c":261.16,"h":261.49,"l":261.05,"n":5770,"o":261.255,"t":"2026-10-12T13:55:00Z","v":324058,"vw":261.294677},{"c":261.04,"h":261.22,"l":260.82,"n":5576,"o":261.19,"t":"2026-10-12T14:00:00Z","v":271430,"vw":261.007884},{"c":260.5,"h":261.19,"l":260.42,"n":5891,"o":261.07,"t":"2026-10-12T14:05:00Z","v":299717,"vw":260.75933},{"c":260.56,"h":260.56,"l":260.11,"n":6375,"o":260.54,"t":"2026-10-12T14:10:00Z","v":343374,"vw":260.327406},{"c":261.61,"h":261.64,"l":260.34,"n":7122,"o":260.56,"t":"2026-10-12T14:15:00Z","v":389306,"vw":261.015386},{"c":261.415,"h":261.61,"l":261.03,"n":5191,"o":261.6,"t":"2026-10-12T14:20:00Z","v":229925,"vw":261.337683},{"c":261.51,"h":261.54,"l":261.15,"n":5290,"o":261.41,"t":"2026-10-12T14:25:00Z","v":245981,"vw":261.360804},{"c":261.66,"h":261.67,"l":261.2901,"n":5459,"o":261.52,"t":"2026-10-12T14:30:00Z","v":730850,"vw":261.462422},{"c":261.26,"h":261.68,"l":260.93,"n":4916,"o":261.65,"t":"2026-10-12T14:35:00Z","v":223728,"vw":261.260789},{"c":261.38,"h":261.51,"l":261.215,"n":4313,"o":261.26,"t":"2026-10-12T14:40:00Z","v":167699,"vw":261.39846},{"c":261.12,"h":261.505,"l":261.1,"n":4239,"o":261.39,"t":"2026-10-12T14:45:00Z","v":205313,"vw":261.357522},{"c":261.21,"h":261.28,"l":261.03,"n":3904,"o":261.14,"t":"2026-10-12T14:50:00Z","v":180463,"vw":261.13493},{"c":261.01,"h":261.23,"l":260.8,"n":4146,"o":261.22,"t":"2026-10-12T14:55:00Z","v":171439,"vw":260.960993},{"c":261.23,"h":261.275,"l":260.945,"n":4178,"o":261.03,"t":"2026-10-12T15:00:00Z","v":178458,"vw":261.106586},{"c":261.31,"h":261.39,"l":261.1,"n":3926,"o":261.23,"t":"2026-10-12T15:05:00Z","v":138852,"vw":261.274313},{"c":261.4,"h":261.46,"l":261.17,"n":3818,"o":261.35,"t":"2026-10-12T15:10:00Z","v":143589,"vw":261.352177},{"c":261.385,"h":261.5,"l":261.11,"n":4175,"o":261.4199,"t":"2026-10-12T15:15:00Z","v":209328,"vw":261.289996},{"c":261.2399,"h":261.58,"l":261.05,"n":4248,"o":261.39,"t":"2026-10-12T15:20:00Z","v":181884,"vw":261.330118},{"c":261.16,"h":261.45,"l":261.15,"n":4220,"o":261.24,"t":"2026-10-12T15:25:00Z","v":182812,"vw":261.305114},{"c":261.42,"h":261.46,"l":261.17,"n":3608,"o":261.17,"t":"2026-10-12T15:30:00Z","v":135132,"vw":261.319899},{"c":261.41,"h":261.525,"l":261.29,"n":3859,"o":261.4051,"t":"2026-10-12T15:35:00Z","v":137574,"vw":261.423229},{"c":261.5699,"h":261.61,"l":261.36,"n":3976,"o":261.41,"t":"2026-10-12T15:40:00Z","v":170136,"vw":261.478134},{"c":261.63,"h":261.68,"l":261.37,"n":3909,"o":261.545,"t":"2026-10-12T15:45:00Z","v":150872,"vw":261.523419},{"c":261.475,"h":261.74,"l":261.28,"n":3714,"o":261.625,"t":"2026-10-12T15:50:00Z","v":169956,"vw":261.462251},{"c":261.37,"h":261.56,"l":261.35,"n":3266,"o":261.47,"t":"2026-10-12T15:55:00Z","v":131464,"vw":261.439801},{"c":261.115,"h":261.4,"l":261.0701,"n":3641,"o":261.38,"t":"2026-10-12T16:00:00Z","v":167029,"vw":261.178026},{"c":261.159,"h":261.265,"l":261.03,"n":3329,"o":261.11,"t":"2026-10-12T16:05:00Z","v":137931,"vw":261.150861},{"c":261.0313,"h":261.34,"l":260.86,"n":4595,"o":261.16,"t":"2026-10-12T16:10:00Z","v":243799,"vw":261.143323},{"c":260.95,"h":261.1,"l":260.9301,"n":2831,"o":261.03,"t":"2026-10-12T16:15:00Z","v":88439,"vw":261.034661},{"c":260.67,"h":261.035,"l":260.62,"n":3475,"o":260.97,"t":"2026-10-12T16:20:00Z","v":176481,"vw":260.835505},{"c":260.38,"h":260.78,"l":260.3501,"n":3189,"o":260.68,"t":"2026-10-12T16:25:00Z","v":136909,"vw":260.561704},{"c":260.125,"h":260.52,"l":260.12,"n":3758,"o":260.38,"t":"2026-10-12T16:30:00Z","v":202294,"vw":260.297928},{"c":260.33,"h":260.39,"l":260.01,"n":3982,"o":260.14,"t":"2026-10-12T16:35:00Z","v":268496,"vw":260.210928},{"c":259.68,"h":260.32,"l":259.6007,"n":5255,"o":260.32,"t":"2026-10-12T16:40:00Z","v":355567,"vw":259.930354},{"c":259.605,"h":259.69,"l":259.41,"n":4500,"o":259.68,"t":"2026-10-12T16:45:00Z","v":236079,"vw":259.551412},{"c":259.505,"h":259.668,"l":259.3802,"n":3307,"o":259.6,"t":"2026-10-12T16:50:00Z","v":179069,"vw":259.491744},{"c":259.425,"h":259.53,"l":259.295,"n":3669,"o":259.493,"t":"2026-10-12T16:55:00Z","v":167725,"vw":259.444757},{"c":259.67,"h":259.71,"l":259.33,"n":3823,"o":259.45,"t":"2026-10-12T17:00:00Z","v":188678,"vw":259.568235},{"c":259.61,"h":259.74,"l":259.46,"n":3426,"o":259.66,"t":"2026-10-12T17:05:00Z","v":165750,"vw":259.623704},{"c":259.68,"h":259.79,"l":259.58,"n":3142,"o":259.63,"t":"2026-10-12T17:10:00Z","v":146187,"vw":259.676364},{"c":259.67,"h":259.81,"l":259.6,"n":3103,"o":259.68,"t":"2026-10-12T17:15:00Z","v":173143,"vw":259.681506},{"c":259.5601,"h":259.79,"l":259.5,"n":3063,"o":259.67,"t":"2026-10-12T17:20:00Z","v":169585,"vw":259.620019},{"c":259.52,"h":259.68,"l":259.47,"n":2573,"o":259.58,"t":"2026-10-12T17:25:00Z","v":147003,"vw":259.55992},{"c":259.51,"h":259.72,"l":259.435,"n":3220,"o":259.5572,"t":"2026-10-12T17:30:00Z","v":196964,"vw":259.568817},{"c":259.46,"h":259.54,"l":259.4,"n":3371,"o":259.51,"t":"2026-10-12T17:35:00Z","v":160632,"vw":259.483646},{"c":259.585,"h":259.69,"l":259.38,"n":3630,"o":259.46,"t":"2026-10-12T17:40:00Z","v":290895,"vw":259.546726},{"c":259.838,"h":259.89,"l":259.55,"n":3137,"o":259.585,"t":"2026-10-12T17:45:00Z","v":224588,"vw":259.758962},{"c":259.78,"h":259.86,"l":259.71,"n":5275,"o":259.85,"t":"2026-10-12T17:50:00Z","v":129584,"vw":259.783897},{"c":259.9,"h":259.9633,"l":259.6828,"n":3197,"o":259.82,"t":"2026-10-12T17:55:00Z","v":257235,"vw":259.796402},{"c":260.105,"h":260.34,"l":259.9,"n":4858,"o":259.94,"t":"2026-10-12T18:00:00Z","v":412696,"vw":260.205637},{"c":259.81,"h":260.165,"l":259.8,"n":2958,"o":260.12,"t":"2026-10-12T18:05:00Z","v":162564,"vw":260.000041},{"c":259.884,"h":260.03,"l":259.81,"n":2773,"o":259.81,"t":"2026-10-12T18:10:00Z","v":138636,"vw":259.924167},{"c":259.85,"h":260.04,"l":259.76,"n":2869,"o":259.8806,"t":"2026-10-12T18:15:00Z","v":155810,"vw":259.874085},{"c":259.85,"h":260.0099,"l":259.795,"n":2763,"o":259.855,"t":"2026-10-12T18:20:00Z","v":135391,"vw":259.889229},{"c":259.92,"h":260.11,"l":259.86,"n":2696,"o":259.88,"t":"2026-10-12T18:25:00Z","v":102389,"vw":259.936492},{"c":259.905,"h":259.99,"l":259.84,"n":2690,"o":259.9372,"t":"2026-10-12T18:30:00Z","v":110893,"vw":259.923912},{"c":259.98,"h":259.98,"l":259.86,"n":2688,"o":259.89,"t":"2026-10-12T18:35:00Z","v":131809,"vw":259.933241},{"c":259.93,"h":260.7272,"l":259.89,"n":3245,"o":259.9703,"t":"2026-10-12T18:40:00Z","v":227594,"vw":260.407353},{"c":259.8,"h":260.05,"l":259.7809,"n":2858,"o":259.935,"t":"2026-10-12T18:45:00Z","v":120195,"vw":259.940325},{"c":259.7701,"h":259.81,"l":259.6201,"n":2888,"o":259.81,"t":"2026-10-12T18:50:00Z","v":144287,"vw":259.720273},{"c":259.86,"h":259.96,"l":259.65,"n":3209,"o":259.7701,"t":"2026-10-12T18:55:00Z","v":163552,"vw":259.793144},{"c":259.55,"h":259.99,"l":259.52,"n":3605,"o":259.865,"t":"2026-10-12T19:00:00Z","v":208257,"vw":259.783194},{"c":259.7814,"h":259.795,"l":259.52,"n":3172,"o":259.57,"t":"2026-10-12T19:05:00Z","v":131954,"vw":259.644608},{"c":259.54,"h":259.81,"l":259.53,"n":3124,"o":259.775,"t":"2026-10-12T19:10:00Z","v":150032,"vw":259.651484},{"c":259.4498,"h":259.58,"l":259.3214,"n":3625,"o":259.57,"t":"2026-10-12T19:15:00Z","v":171226,"vw":259.442778},{"c":259.49,"h":259.59,"l":259.41,"n":3470,"o":259.435,"t":"2026-10-12T19:20:00Z","v":147758,"vw":259.498894},{"c":259.6,"h":259.67,"l":259.38,"n":3268,"o":259.52,"t":"2026-10-12T19:25:00Z","v":141770,"vw":259.524297},{"c":259.61,"h":259.69,"l":259.54,"n":3741,"o":259.6,"t":"2026-10-12T19:30:00Z","v":144203,"vw":259.617225},{"c":259.52,"h":259.665,"l":259.485,"n":4244,"o":259.61,"t":"2026-10-12T19:35:00Z","v":184385,"vw":259.57605},{"c":259.51,"h":259.625,"l":259.28,"n":4772,"o":259.54,"t":"2026-10-12T19:40:00Z","v":213367,"vw":259.468168},{"c":259.655,"h":259.7754,"l":259.46,"n":5479,"o":259.515,"t":"2026-10-12T19:45:00Z","v":308681,"vw":259.615926},{"c":259.57,"h":259.83,"l":259.42,"n":8648,"o":259.68,"t":"2026-10-12T19:50:00Z","v":472909,"vw":259.617901},{"c":259.49,"h":259.63,"l":259.27,"n":18696,"o":259.52,"t":"2026-10-12T19:55:00Z","v":1119671,"vw":259.435608},{"c":259.55,"h":259.61,"l":259.3,"n":389,"o":259.53,"t":"2026-10-12T20:00:00Z","v":4732849,"vw":259.530066},{"c":259.6487,"h":259.67,"l":259.5,"n":107,"o":259.55,"t":"2026-10-12T20:05:00Z","v":305884,"vw":259.55434},{"c":259.6,"h":259.6,"l":259.47,"n":54,"o":259.6,"t":"2026-10-12T20:10:00Z","v":27882,"vw":259.580374},{"c":259.6,"h":259.6,"l":259.5862,"n":16,"o":259.5862,"t":"2026-10-12T20:15:00Z","v":985,"vw":259.593782},{"c":259.6987,"h":259.6992,"l":259.6189,"n":135,"o":259.6189,"t":"2026-10-12T20:20:00Z","v":2681,"vw":259.66416},{"c":259.68,"h":259.75,"l":259.65,"n":67,"o":259.6933,"t":"2026-10-12T20:25:00Z","v":3282,"vw":259.703447},{"c":259.69,"h":259.71,"l":259.6,"n":93,"o":259.61,"t":"2026-10-12T20:30:00Z","v":4011,"vw":259.681186},{"c":259.53,"h":259.71,"l":259.53,"n":93,"o":259.66,"t":"2026-10-12T20:35:00Z","v":9264,"vw":259.547809},{"c":259.7,"h":259.7,"l":259.62,"n":99,"o":259.69,"t":"2026-10-12T20:40:00Z","v":2243,"vw":259.68022},{"c":259.68,"h":259.74,"l":259.68,"n":86,"o":259.7219,"t":"2026-10-12T20:45:00Z","v":3340,"vw":259.689829},{"c":259.6919,"h":259.7729,"l":259.6919,"n":40,"o":259.7729,"t":"2026-10-12T20:50:00Z","v":686,"vw":259.715347},{"c":259.594,"h":259.7,"l":259.594,"n":88,"o":259.7,"t":"2026-10-12T20:55:00Z","v":456829,"vw":259.619941},{"c":259.69,"h":259.69,"l":259.6826,"n":40,"o":259.6837,"t":"2026-10-12T21:00:00Z","v":1049,"vw":259.6845},{"c":259.78,"h":260.05,"l":259.61,"n":160,"o":259.68,"t":"2026-10-12T21:05:00Z","v":7561,"vw":259.720242},{"c":259.774,"h":259.774,"l":259.774,"n":18,"o":259.774,"t":"2026-10-12T21:10:00Z","v":14676,"vw":259.774},{"c":259.63,"h":259.8,"l":259.63,"n":41,"o":259.8,"t":"2026-10-12T21:15:00Z","v":1043,"vw":259.680058},{"c":259.5,"h":259.73,"l":259.5,"n":110,"o":259.73,"t":"2026-10-12T21:20:00Z","v":4898,"vw":259.536898},{"c":259.5493,"h":259.5648,"l":259.5493,"n":34,"o":259.5648,"t":"2026-10-12T21:30:00Z","v":1156673,"vw":259.558689},{"c":259.54,"h":259.5427,"l":259.54,"n":43,"o":259.54,"t":"2026-10-12T21:35:00Z","v":783,"vw":259.540556},{"c":259.54,"h":259.55,"l":259.54,"n":36,"o":259.541,"t":"2026-10-12T21:40:00Z","v":1050,"vw":259.542627},{"c":259.53,"h":259.55,"l":259.53,"n":31,"o":259.55,"t":"2026-10-12T21:45:00Z","v":970,"vw":259.542765},{"c":259.4657,"h":259.6,"l":259.4657,"n":45,"o":259.6,"t":"2026-10-12T21:50:00Z","v":869,"vw":259.492453},{"c":259.4,"h":259.5,"l":259.4,"n":42,"o":259.46,"t":"2026-10-12T21:55:00Z","v":1094,"vw":259.449258},{"c":259.63,"h":259.7,"l":259.5,"n":63,"o":259.5,"t":"2026-10-12T22:00:00Z","v":1503,"vw":259.606145},{"c":259.65,"h":259.73,"l":259.65,"n":29,"o":259.7176,"t":"2026-10-12T22:05:00Z","v":1091,"vw":259.709035},{"c":259.65,"h":259.84,"l":259.65,"n":199,"o":259.6624,"t":"2026-10-12T22:10:00Z","v":5526,"vw":259.769652},{"c":259.7387,"h":259.95,"l":259.68,"n":56,"o":259.68,"t":"2026-10-12T22:15:00Z","v":1566,"vw":259.716895},{"c":259.8,"h":259.8,"l":259.8,"n":46,"o":259.8,"t":"2026-10-12T22:20:00Z","v":1584,"vw":259.8},{"c":259.8124,"h":259.88,"l":259.79,"n":26,"o":259.79,"t":"2026-10-12T22:30:00Z","v":877,"vw":259.830143},{"c":259.8077,"h":259.877,"l":259.79,"n":77,"o":259.85,"t":"2026-10-12T22:35:00Z","v":2248,"vw":259.81538},{"c":259.99,"h":259.99,"l":259.85,"n":36,"o":259.85,"t":"2026-10-12T22:40:00Z","v":1535,"vw":259.907372},{"c":259.9,"h":259.92,"l":259.9,"n":19,"o":259.92,"t":"2026-10-12T22:45:00Z","v":398,"vw":259.91},{"c":259.57,"h":259.91,"l":259.57,"n":124,"o":259.8423,"t":"2026-10-12T22:50:00Z","v":5876,"vw":259.65128},{"c":259.6707,"h":259.6707,"l":259.62,"n":46,"o":259.62,"t":"2026-10-12T23:00:00Z","v":1639,"vw":259.645773},{"c":259.4717,"h":259.6707,"l":259.4717,"n":171,"o":259.6231,"t":"2026-10-12T23:05:00Z","v":5709,"vw":259.59472},{"c":259.458,"h":259.59,"l":259.45,"n":66,"o":259.45,"t":"2026-10-12T23:10:00Z","v":2438,"vw":259.511237},{"c":259.5003,"h":259.5003,"l":259.41,"n":54,"o":259.41,"t":"2026-10-12T23:15:00Z","v":4151,"vw":259.497194},{"c":259.6,"h":259.6456,"l":259.5,"n":89,"o":259.64,"t":"2026-10-12T23:20:00Z","v":5109,"vw":259.601485},{"c":259.5279,"h":259.6786,"l":259.5279,"n":57,"o":259.6,"t":"2026-10-12T23:25:00Z","v":2493,"vw":259.648574},{"c":259.6,"h":259.68,"l":259.5279,"n":57,"o":259.5319,"t":"2026-10-12T23:30:00Z","v":1219,"vw":259.575945},{"c":259.5,"h":259.6,"l":259.5,"n":62,"o":259.5155,"t":"2026-10-12T23:35:00Z","v":1231,"vw":259.5231},{"c":259.5,"h":259.51,"l":259.5,"n":31,"o":259.5032,"t":"2026-10-12T23:40:00Z","v":708,"vw":259.5044},{"c":259.59,"h":259.59,"l":259.4242,"n":65,"o":259.4242,"t":"2026-10-12T23:45:00Z","v":1925,"vw":259.491775},{"c":259.6,"h":259.67,"l":259.5,"n":72,"o":259.58,"t":"2026-10-12T23:50:00Z","v":3239,"vw":259.590063},{"c":259.73,"h":259.73,"l":259.6,"n":60,"o":259.6,"t":"2026-10-12T23:55:00Z","v":3628,"vw":259.64221},{"c":258.08,"h":258.91,"l":258,"n":2872,"o":258.91,"t":"2026-10-13T08:00:00Z","v":55965,"vw":258.453141},{"c":257.91,"h":258.3,"l":257.91,"n":424,"o":258.25,"t":"2026-10-13T08:05:00Z","v":9230,"vw":258.183113},{"c":257.81,"h":258.06,"l":257.63,"n":253,"o":257.94,"t":"2026-10-13T08:10:00Z","v":7859,"vw":257.867207},{"c":257.5,"h":257.63,"l":257.32,"n":138,"o":257.63,"t":"2026-10-13T08:15:00Z","v":3809,"vw":257.479202},{"c":257.7,"h":257.77,"l":257.4,"n":211,"o":257.5,"t":"2026-10-13T08:20:00Z","v":6145,"vw":257.556014},{"c":257.7,"h":257.7,"l":257.7,"n":15,"o":257.7,"t":"2026-10-13T08:25:00Z","v":315,"vw":257.7},{"c":258.18,"h":258.18,"l":257.77,"n":92,"o":257.77,"t":"2026-10-13T08:30:00Z","v":1451,"vw":257.971523},{"c":258.2,"h":258.2,"l":258,"n":42,"o":258.18,"t":"2026-10-13T08:35:00Z","v":2173,"vw":258.136356},{"c":258.22,"h":258.27,"l":258,"n":68,"o":258.27,"t":"2026-10-13T08:40:00Z","v":2491,"vw":258.249747},{"c":258.21,"h":258.21,"l":258.08,"n":25,"o":258.08,"t":"2026-10-13T08:45:00Z","v":665,"vw":258.123333},{"c":258.3,"h":258.3,"l":258.22,"n":55,"o":258.22,"t":"2026-10-13T08:50:00Z","v":840,"vw":258.262105},{"c":258.38,"h":258.38,"l":258,"n":121,"o":258,"t":"2026-10-13T08:55:00Z","v":1168,"vw":258.224},{"c":258.7,"h":258.7,"l":258.45,"n":63,"o":258.45,"t":"2026-10-13T09:00:00Z","v":1738,"vw":258.656654},{"c":258.45,"h":258.45,"l":258.45,"n":15,"o":258.45,"t":"2026-10-13T09:05:00Z","v":389,"vw":258.45},{"c":258.64,"h":258.8,"l":258.5058,"n":61,"o":258.5058,"t":"2026-10-13T09:15:00Z","v":1731,"vw":258.630692},{"c":258.44,"h":258.44,"l":258.44,"n":20,"o":258.44,"t":"2026-10-13T09:20:00Z","v":502,"vw":258.44},{"c":258.8,"h":258.8,"l":258.8,"n":4,"o":258.8,"t":"2026-10-13T09:25:00Z","v":212,"vw":258.8},{"c":258.84,"h":258.84,"l":258.638,"n":40,"o":258.638,"t":"2026-10-13T09:30:00Z","v":1014,"vw":258.745723},{"c":258.89,"h":258.89,"l":258.63,"n":48,"o":258.6858,"t":"2026-10-13T09:40:00Z","v":1426,"vw":258.75632},{"c":258.7,"h":258.9,"l":258.7,"n":68,"o":258.9,"t":"2026-10-13T09:45:00Z","v":2984,"vw":258.813894},{"c":258.83,"h":258.83,"l":258.83,"n":20,"o":258.83,"t":"2026-10-13T09:50:00Z","v":473,"vw":258.83},{"c":258.91,"h":258.99,"l":258.9,"n":37,"o":258.9,"t":"2026-10-13T09:55:00Z","v":1732,"vw":258.957744},{"c":259,"h":259,"l":258.9303,"n":98,"o":258.96,"t":"2026-10-13T10:00:00Z","v":3003,"vw":258.991826},{"c":259.06,"h":259.06,"l":259.03,"n":6,"o":259.03,"t":"2026-10-13T10:05:00Z","v":302,"vw":259.048889},{"c":259.12,"h":259.12,"l":259.12,"n":22,"o":259.12,"t":"2026-10-13T10:10:00Z","v":459,"vw":259.12},{"c":259.25,"h":259.2719,"l":259.25,"n":22,"o":259.2719,"t":"2026-10-13T10:15:00Z","v":601,"vw":259.262251},{"c":259.1,"h":259.1,"l":259.1,"n":16,"o":259.1,"t":"2026-10-13T10:20:00Z","v":236,"vw":259.1},{"c":259.19,"h":259.23,"l":259.18,"n":25,"o":259.18,"t":"2026-10-13T10:25:00Z","v":604,"vw":259.2},{"c":259.035,"h":259.0865,"l":258.97,"n":63,"o":259.0865,"t":"2026-10-13T10:30:00Z","v":1611,"vw":259.032416},{"c":258.98,"h":259.01,"l":258.93,"n":88,"o":259,"t":"2026-10-13T10:35:00Z","v":1720,"vw":258.975738},{"c":259,"h":259,"l":258.8888,"n":15,"o":258.8888,"t":"2026-10-13T10:40:00Z","v":489,"vw":258.962048},{"c":258.82,"h":258.87,"l":258.81,"n":75,"o":258.85,"t":"2026-10-13T10:50:00Z","v":1660,"vw":258.841667},{"c":258.61,"h":259,"l":258.61,"n":267,"o":258.76,"t":"2026-10-13T10:55:00Z","v":8860,"vw":258.661555},{"c":258.9,"h":259.1533,"l":258.86,"n":392,"o":258.86,"t":"2026-10-13T11:00:00Z","v":14585,"vw":258.944341},{"c":258.75,"h":259,"l":258.64,"n":182,"o":259,"t":"2026-10-13T11:05:00Z","v":6334,"vw":258.789813},{"c":259,"h":259,"l":258.56,"n":236,"o":258.75,"t":"2026-10-13T11:10:00Z","v":5380,"vw":258.755779},{"c":258.8656,"h":259,"l":258.8656,"n":145,"o":259,"t":"2026-10-13T11:15:00Z","v":5093,"vw":258.968841},{"c":258.9,"h":259,"l":258.6527,"n":97,"o":258.6527,"t":"2026-10-13T11:20:00Z","v":3166,"vw":258.849363},{"c":258.9845,"h":258.9845,"l":258.67,"n":98,"o":258.67,"t":"2026-10-13T11:25:00Z","v":2415,"vw":258.837369},{"c":258.5,"h":259,"l":258.5,"n":201,"o":258.7708,"t":"2026-10-13T11:30:00Z","v":8142,"vw":258.594762},{"c":258.4997,"h":258.5,"l":258.4,"n":110,"o":258.4802,"t":"2026-10-13T11:35:00Z","v":4880,"vw":258.458289},{"c":258.42,"h":258.6,"l":258.42,"n":223,"o":258.5,"t":"2026-10-13T11:40:00Z","v":4370,"vw":258.489906},{"c":258.7,"h":258.7,"l":258.4397,"n":129,"o":258.51,"t":"2026-10-13T11:45:00Z","v":4375,"vw":258.536374},{"c":258.6,"h":258.6942,"l":258.6,"n":44,"o":258.6942,"t":"2026-10-13T11:50:00Z","v":1755,"vw":258.62826},{"c":258.63,"h":259.53,"l":258.5,"n":656,"o":258.7,"t":"2026-10-13T11:55:00Z","v":12965,"vw":258.838265},{"c":258.7,"h":258.79,"l":258.6301,"n":91,"o":258.79,"t":"2026-10-13T12:00:00Z","v":2661,"vw":258.73953},{"c":258.6,"h":258.66,"l":258.5,"n":90,"o":258.66,"t":"2026-10-13T12:05:00Z","v":1913,"vw":258.611111},{"c":258.92,"h":258.95,"l":258.61,"n":301,"o":258.61,"t":"2026-10-13T12:10:00Z","v":7429,"vw":258.811046},{"c":258.93,"h":260.178,"l":258.75,"n":140,"o":260.178,"t":"2026-10-13T12:15:00Z","v":7517,"vw":258.931775},{"c":259,"h":259.07,"l":258.813,"n":225,"o":258.9551,"t":"2026-10-13T12:20:00Z","v":11146,"vw":258.984181},{"c":259.03,"h":259.03,"l":258.905,"n":121,"o":258.99,"t":"2026-10-13T12:25:00Z","v":4133,"vw":258.996279},{"c":258.9679,"h":259.1,"l":258.87,"n":123,"o":259.1,"t":"2026-10-13T12:30:00Z","v":4287,"vw":259.045549},{"c":259.25,"h":259.25,"l":259,"n":249,"o":259.1,"t":"2026-10-13T12:35:00Z","v":13624,"vw":259.122553},{"c":259.18,"h":259.2095,"l":259.0611,"n":143,"o":259.08,"t":"2026-10-13T12:40:00Z","v":6581,"vw":259.131823},{"c":259.46,"h":259.5,"l":259.2825,"n":395,"o":259.3,"t":"2026-10-13T12:45:00Z","v":246633,"vw":259.403227},{"c":259.657,"h":259.74,"l":259.3769,"n":456,"o":259.49,"t":"2026-10-13T12:50:00Z","v":17632,"vw":259.559013},{"c":259.7,"h":259.75,"l":259.57,"n":175,"o":259.63,"t":"2026-10-13T12:55:00Z","v":4397,"vw":259.669941},{"c":259.0646,"h":259.7111,"l":259,"n":393,"o":259.65,"t":"2026-10-13T13:00:00Z","v":10158,"vw":259.402289},{"c":259.1195,"h":259.24,"l":259.01,"n":224,"o":259.01,"t":"2026-10-13T13:05:00Z","v":6696,"vw":259.110485},{"c":259.35,"h":259.3685,"l":259.21,"n":121,"o":259.2118,"t":"2026-10-13T13:10:00Z","v":4513,"vw":259.321266},{"c":259.31,"h":259.3783,"l":259.16,"n":151,"o":259.3783,"t":"2026-10-13T13:15:00Z","v":6851,"vw":259.274954},{"c":259.2265,"h":259.2704,"l":259.0274,"n":168,"o":259.2,"t":"2026-10-13T13:20:00Z","v":5766,"vw":259.178199},{"c":259.53,"h":259.65,"l":259.25,"n":443,"o":259.27,"t":"2026-10-13T13:25:00Z","v":23264,"vw":259.48968},{"c":259.86,"h":260.54,"l":259.19,"n":18586,"o":259.44,"t":"2026-10-13T13:30:00Z","v":1175206,"vw":259.818395},{"c":262.0601,"h":262.17,"l":259.87,"n":13135,"o":259.87,"t":"2026-10-13T13:35:00Z","v":905361,"vw":261.367079},{"c":261.725,"h":262.11,"l":261.13,"n":9581,"o":262.095,"t":"2026-10-13T13:40:00Z","v":615590,"vw":261.637513},{"c":262.61,"h":262.63,"l":261.58,"n":9570,"o":261.73,"t":"2026-10-13T13:45:00Z","v":610638,"vw":262.25328},{"c":262.16,"h":262.66,"l":261.7,"n":7444,"o":262.6001,"t":"2026-10-13T13:50:00Z","v":572869,"vw":262.221042},{"c":262.415,"h":262.835,"l":261.6242,"n":9248,"o":262.185,"t":"2026-10-13T13:55:00Z","v":500037,"vw":262.277607},{"c":262.16,"h":262.48,"l":261.89,"n":7297,"o":262.405,"t":"2026-10-13T14:00:00Z","v":407160,"vw":262.205248},{"c":261.12,"h":262.19,"l":261.1,"n":6929,"o":262.19,"t":"2026-10-13T14:05:00Z","v":437437,"vw":261.67679},{"c":260.69,"h":261.28,"l":260.61,"n":6647,"o":261.14,"t":"2026-10-13T14:10:00Z","v":374040,"vw":260.928732},{"c":260.92,"h":261.18,"l":260.64,"n":5590,"o":260.67,"t":"2026-10-13T14:15:00Z","v":258141,"vw":260.924995},{"c":261.02,"h":261.0699,"l":260.4,"n":5192,"o":260.92,"t":"2026-10-13T14:20:00Z","v":253189,"vw":260.688887},{"c":261.1,"h":261.48,"l":260.86,"n":5055,"o":261.05,"t":"2026-10-13T14:25:00Z","v":282668,"vw":261.155117},{"c":261.055,"h":261.91,"l":261.02,"n":6269,"o":261.11,"t":"2026-10-13T14:30:00Z","v":362414,"vw":261.509894},{"c":260.6605,"h":261.05,"l":260.54,"n":5163,"o":261.02,"t":"2026-10-13T14:35:00Z","v":294785,"vw":260.77833},{"c":260.65,"h":260.92,"l":260.616,"n":3851,"o":260.7,"t":"2026-10-13T14:40:00Z","v":148837,"vw":260.769241},{"c":260.22,"h":260.67,"l":260.1501,"n":4587,"o":260.67,"t":"2026-10-13T14:45:00Z","v":189640,"vw":260.378007},{"c":260.19,"h":260.42,"l":260.09,"n":4247,"o":260.215,"t":"2026-10-13T14:50:00Z","v":183648,"vw":260.286624},{"c":260.1625,"h":260.34,"l":260,"n":6248,"o":260.19,"t":"2026-10-13T14:55:00Z","v":241446,"vw":260.151801},{"c":260.3899,"h":260.46,"l":260.2,"n":3739,"o":260.2,"t":"2026-10-13T15:00:00Z","v":127283,"vw":260.341448},{"c":260.3,"h":260.44,"l":260.14,"n":3738,"o":260.35,"t":"2026-10-13T15:05:00Z","v":157277,"vw":260.328325},{"c":260.655,"h":260.74,"l":260.245,"n":3976,"o":260.3085,"t":"2026-10-13T15:10:00Z","v":168860,"vw":260.537694},{"c":261,"h":261,"l":260.54,"n":4026,"o":260.65,"t":"2026-10-13T15:15:00Z","v":191255,"vw":260.736816},{"c":260.77,"h":261.04,"l":260.745,"n":4040,"o":260.995,"t":"2026-10-13T15:20:00Z","v":170016,"vw":260.895976},{"c":260.82,"h":260.84,"l":260.63,"n":3821,"o":260.76,"t":"2026-10-13T15:25:00Z","v":119980,"vw":260.730338},{"c":260.81,"h":261.02,"l":260.65,"n":4070,"o":260.8,"t":"2026-10-13T15:30:00Z","v":172110,"vw":260.841955},{"c":260.75,"h":261.09,"l":260.72,"n":3790,"o":260.85,"t":"2026-10-13T15:35:00Z","v":132718,"vw":260.902231},{"c":260.63,"h":260.84,"l":260.49,"n":3429,"o":260.76,"t":"2026-10-13T15:40:00Z","v":121184,"vw":260.661927},{"c":260.79,"h":260.89,"l":260.55,"n":3111,"o":260.62,"t":"2026-10-13T15:45:00Z","v":114640,"vw":260.721686},{"c":260.625,"h":260.84,"l":260.3,"n":4045,"o":260.79,"t":"2026-10-13T15:50:00Z","v":171837,"vw":260.532819},{"c":260.71,"h":260.89,"l":260.57,"n":3174,"o":260.65,"t":"2026-10-13T15:55:00Z","v":158603,"vw":260.70577},{"c":260.825,"h":260.865,"l":260.55,"n":2917,"o":260.71,"t":"2026-10-13T16:00:00Z","v":87516,"vw":260.722888},{"c":260.72,"h":260.83,"l":260.57,"n":3003,"o":260.825,"t":"2026-10-13T16:05:00Z","v":135862,"vw":260.690818},{"c":260.93,"h":260.95,"l":260.64,"n":2544,"o":260.715,"t":"2026-10-13T16:10:00Z","v":91699,"vw":260.824109},{"c":260.7629,"h":261.02,"l":260.74,"n":2269,"o":260.94,"t":"2026-10-13T16:15:00Z","v":98830,"vw":260.883576},{"c":260.35,"h":260.794,"l":260.25,"n":2792,"o":260.77,"t":"2026-10-13T16:20:00Z","v":150683,"vw":260.431568},{"c":260.0901,"h":260.4867,"l":259.97,"n":4018,"o":260.345,"t":"2026-10-13T16:25:00Z","v":278115,"vw":260.204251},{"c":260.16,"h":260.37,"l":260.06,"n":2863,"o":260.07,"t":"2026-10-13T16:30:00Z","v":144455,"vw":260.22332},{"c":260.18,"h":260.33,"l":259.95,"n":2722,"o":260.14,"t":"2026-10-13T16:35:00Z","v":119501,"vw":260.168714},{"c":260.3,"h":260.48,"l":260.16,"n":2991,"o":260.18,"t":"2026-10-13T16:40:00Z","v":141270,"vw":260.315131},{"c":260.3685,"h":260.37,"l":260.13,"n":2455,"o":260.3,"t":"2026-10-13T16:45:00Z","v":105449,"vw":260.258601},{"c":260.32,"h":260.4,"l":260.26,"n":2207,"o":260.34,"t":"2026-10-13T16:50:00Z","v":77257,"vw":260.346981},{"c":260.1601,"h":260.305,"l":260.16,"n":2140,"o":260.3,"t":"2026-10-13T16:55:00Z","v":80198,"vw":260.240628},{"c":260.22,"h":260.35,"l":260.11,"n":2569,"o":260.15,"t":"2026-10-13T17:00:00Z","v":95851,"vw":260.231521},{"c":260.3,"h":260.3,"l":260.05,"n":2918,"o":260.22,"t":"2026-10-13T17:05:00Z","v":137582,"vw":260.158997},{"c":260.1,"h":260.35,"l":259.96,"n":3236,"o":260.35,"t":"2026-10-13T17:10:00Z","v":215966,"vw":260.080004},{"c":260.04,"h":260.25,"l":259.97,"n":2510,"o":260.08,"t":"2026-10-13T17:15:00Z","v":201565,"vw":260.103708},{"c":260.31,"h":260.4,"l":260.04,"n":2825,"o":260.04,"t":"2026-10-13T17:20:00Z","v":144961,"vw":260.251752},{"c":259.88,"h":260.31,"l":259.84,"n":2634,"o":260.31,"t":"2026-10-13T17:25:00Z","v":110912,"vw":260.027906},{"c":259.83,"h":259.93,"l":259.75,"n":3065,"o":259.88,"t":"2026-10-13T17:30:00Z","v":146228,"vw":259.827086},{"c":259.86,"h":259.973,"l":259.81,"n":2408,"o":259.83,"t":"2026-10-13T17:35:00Z","v":88137,"vw":259.881803},{"c":259.9,"h":259.95,"l":259.65,"n":3867,"o":259.8575,"t":"2026-10-13T17:40:00Z","v":150084,"vw":259.797602},{"c":259.73,"h":259.97,"l":259.69,"n":2871,"o":259.885,"t":"2026-10-13T17:45:00Z","v":95452,"vw":259.835325},{"c":259.59,"h":259.7499,"l":259.47,"n":4329,"o":259.73,"t":"2026-10-13T17:50:00Z","v":128502,"vw":259.588858},{"c":259.46,"h":259.69,"l":259.37,"n":3056,"o":259.595,"t":"2026-10-13T17:55:00Z","v":248606,"vw":259.529453},{"c":259.438,"h":259.53,"l":259.335,"n":3021,"o":259.46,"t":"2026-10-13T18:00:00Z","v":135761,"vw":259.424365},{"c":259.93,"h":260,"l":259.45,"n":4439,"o":259.46,"t":"2026-10-13T18:05:00Z","v":241431,"vw":259.777391},{"c":259.48,"h":259.965,"l":259.4301,"n":3075,"o":259.94,"t":"2026-10-13T18:10:00Z","v":183625,"vw":259.640923},{"c":259.17,"h":259.515,"l":259.06,"n":3463,"o":259.44,"t":"2026-10-13T18:15:00Z","v":232796,"vw":259.30551},{"c":259.1101,"h":259.2999,"l":259.09,"n":2368,"o":259.15,"t":"2026-10-13T18:20:00Z","v":106159,"vw":259.18577},{"c":258.98,"h":259.1313,"l":258.89,"n":3592,"o":259.12,"t":"2026-10-13T18:25:00Z","v":163592,"vw":259.015362},{"c":258.82,"h":259.06,"l":258.775,"n":3104,"o":258.98,"t":"2026-10-13T18:30:00Z","v":140444,"vw":258.90628},{"c":258.8301,"h":258.92,"l":258.7074,"n":2815,"o":258.8243,"t":"2026-10-13T18:35:00Z","v":113376,"vw":258.824805},{"c":258.84,"h":258.915,"l":258.79,"n":2447,"o":258.815,"t":"2026-10-13T18:40:00Z","v":79096,"vw":258.852351},{"c":258.95,"h":259.145,"l":258.865,"n":3555,"o":258.87,"t":"2026-10-13T18:45:00Z","v":149175,"vw":259.034907},{"c":259.03,"h":259.22,"l":258.95,"n":2849,"o":258.96,"t":"2026-10-13T18:50:00Z","v":126599,"vw":259.129982},{"c":259.11,"h":259.14,"l":258.925,"n":2983,"o":259.0399,"t":"2026-10-13T18:55:00Z","v":140553,"vw":259.034269},{"c":259.27,"h":259.28,"l":259.05,"n":2749,"o":259.12,"t":"2026-10-13T19:00:00Z","v":146346,"vw":259.165003},{"c":259.355,"h":259.45,"l":258.83,"n":3309,"o":259.27,"t":"2026-10-13T19:05:00Z","v":171189,"vw":259.237874},{"c":259.44,"h":259.46,"l":259.11,"n":3808,"o":259.34,"t":"2026-10-13T19:10:00Z","v":174128,"vw":259.326522},{"c":259.2,"h":259.4599,"l":259.07,"n":2746,"o":259.44,"t":"2026-10-13T19:15:00Z","v":113287,"vw":259.255033},{"c":259.265,"h":259.32,"l":259.102,"n":2816,"o":259.18,"t":"2026-10-13T19:20:00Z","v":119031,"vw":259.224191},{"c":259.21,"h":259.27,"l":259.09,"n":3423,"o":259.265,"t":"2026-10-13T19:25:00Z","v":138163,"vw":259.181536},{"c":259.26,"h":259.28,"l":259.0301,"n":4011,"o":259.2,"t":"2026-10-13T19:30:00Z","v":204253,"vw":259.163466},{"c":259.58,"h":259.69,"l":259.22,"n":4785,"o":259.26,"t":"2026-10-13T19:35:00Z","v":232120,"vw":259.426849},{"c":259.58,"h":259.8,"l":259.49,"n":6778,"o":259.58,"t":"2026-10-13T19:40:00Z","v":364513,"vw":259.672736},{"c":259.65,"h":259.66,"l":259.41,"n":4620,"o":259.5811,"t":"2026-10-13T19:45:00Z","v":219549,"vw":259.560956},{"c":259.02,"h":259.67,"l":258.96,"n":8827,"o":259.65,"t":"2026-10-13T19:50:00Z","v":454302,"vw":259.188993},{"c":258.62,"h":259.01,"l":258.42,"n":23026,"o":259.01,"t":"2026-10-13T19:55:00Z","v":1656882,"vw":258.675134},{"c":258.386,"h":258.79,"l":258.3739,"n":683,"o":258.62,"t":"2026-10-13T20:00:00Z","v":5469996,"vw":258.579739},{"c":259.5521,"h":259.5521,"l":258.2,"n":291,"o":258.4798,"t":"2026-10-13T20:05:00Z","v":79608,"vw":258.40166},{"c":258.72,"h":258.79,"l":258.5309,"n":138,"o":258.79,"t":"2026-10-13T20:10:00Z","v":6485,"vw":258.656426},{"c":258.54,"h":258.84,"l":258.36,"n":242,"o":258.78,"t":"2026-10-13T20:15:00Z","v":23542,"vw":258.620209},{"c":258.5,"h":258.5,"l":258.26,"n":164,"o":258.49,"t":"2026-10-13T20:20:00Z","v":5004,"vw":258.337169},{"c":258.4261,"h":258.4261,"l":258.3,"n":49,"o":258.35,"t":"2026-10-13T20:25:00Z","v":23943,"vw":258.356675},{"c":258.3792,"h":258.426,"l":258.36,"n":112,"o":258.36,"t":"2026-10-13T20:30:00Z","v":2998,"vw":258.400213},{"c":258.45,"h":258.5,"l":258.2681,"n":52,"o":258.2681,"t":"2026-10-13T20:35:00Z","v":3466,"vw":258.452233},{"c":258.3,"h":258.49,"l":258.3,"n":100,"o":258.48,"t":"2026-10-13T20:40:00Z","v":3231,"vw":258.339578},{"c":258.58,"h":258.58,"l":258.06,"n":297,"o":258.469,"t":"2026-10-13T20:45:00Z","v":47026,"vw":258.544106},{"c":258.407,"h":258.4852,"l":258.35,"n":90,"o":258.3708,"t":"2026-10-13T20:50:00Z","v":3488,"vw":258.409454},{"c":258.49,"h":258.49,"l":258.39,"n":96,"o":258.39,"t":"2026-10-13T20:55:00Z","v":3592,"vw":258.426742},{"c":258.4226,"h":258.4226,"l":258.4226,"n":12,"o":258.4226,"t":"2026-10-13T21:00:00Z","v":316,"vw":258.4226},{"c":258.469,"h":258.469,"l":258.45,"n":18,"o":258.45,"t":"2026-10-13T21:05:00Z","v":376,"vw":258.457917},{"c":258.45,"h":258.5,"l":258.4,"n":98,"o":258.4621,"t":"2026-10-13T21:10:00Z","v":3643,"vw":258.443031},{"c":258.5,"h":258.5,"l":258.35,"n":55,"o":258.35,"t":"2026-10-13T21:15:00Z","v":4669,"vw":258.475005},{"c":258.5402,"h":258.55,"l":258.48,"n":63,"o":258.5,"t":"2026-10-13T21:20:00Z","v":14316,"vw":258.534817},{"c":258.6344,"h":258.6719,"l":258.5986,"n":55,"o":258.5986,"t":"2026-10-13T21:25:00Z","v":3545,"vw":258.638341},{"c":258.63,"h":258.63,"l":258.6254,"n":41,"o":258.6254,"t":"2026-10-13T21:30:00Z","v":1910,"vw":258.62834},{"c":258.636,"h":258.6423,"l":258.6,"n":64,"o":258.63,"t":"2026-10-13T21:35:00Z","v":3250,"vw":258.627459},{"c":258.5253,"h":258.6369,"l":258.5253,"n":80,"o":258.6365,"t":"2026-10-13T21:40:00Z","v":4976,"vw":258.613671},{"c":258.6011,"h":258.7,"l":258.6,"n":31,"o":258.6,"t":"2026-10-13T21:45:00Z","v":883,"vw":258.637487},{"c":258.69,"h":258.69,"l":258.659,"n":20,"o":258.659,"t":"2026-10-13T21:50:00Z","v":506,"vw":258.6745},{"c":258.7,"h":258.85,"l":258.7,"n":65,"o":258.7,"t":"2026-10-13T21:55:00Z","v":3978,"vw":258.782464},{"c":258.58,"h":258.58,"l":258.52,"n":84,"o":258.55,"t":"2026-10-13T22:00:00Z","v":3248,"vw":258.544348},{"c":258.58,"h":258.58,"l":258.5,"n":56,"o":258.55,"t":"2026-10-13T22:05:00Z","v":1723,"vw":258.557745},{"c":258.5,"h":258.6649,"l":258.5,"n":107,"o":258.59,"t":"2026-10-13T22:10:00Z","v":4006,"vw":258.579702},{"c":258.35,"h":258.42,"l":258.35,"n":116,"o":258.42,"t":"2026-10-13T22:15:00Z","v":2136,"vw":258.383784},{"c":258.52,"h":258.58,"l":258.3518,"n":41,"o":258.3518,"t":"2026-10-13T22:20:00Z","v":1995,"vw":258.531219},{"c":258.4,"h":258.58,"l":258.39,"n":51,"o":258.41,"t":"2026-10-13T22:25:00Z","v":2929,"vw":258.487213},{"c":258.55,"h":258.58,"l":258.5,"n":60,"o":258.58,"t":"2026-10-13T22:30:00Z","v":6564,"vw":258.573766},{"c":258.5563,"h":258.5585,"l":258.5563,"n":8,"o":258.5585,"t":"2026-10-13T22:35:00Z","v":379,"vw":258.557767},{"c":258.5639,"h":258.74,"l":258.5639,"n":57,"o":258.6135,"t":"2026-10-13T22:40:00Z","v":2074,"vw":258.625126},{"c":258.58,"h":258.61,"l":258.55,"n":62,"o":258.61,"t":"2026-10-13T22:45:00Z","v":2110,"vw":258.597177},{"c":258.55,"h":258.7,"l":258.55,"n":49,"o":258.7,"t":"2026-10-13T22:50:00Z","v":1527,"vw":258.585729},{"c":258.5,"h":258.68,"l":258.5,"n":75,"o":258.55,"t":"2026-10-13T22:55:00Z","v":4581,"vw":258.553325},{"c":258.31,"h":258.52,"l":258.26,"n":159,"o":258.49,"t":"2026-10-13T23:00:00Z","v":2564,"vw":258.33572},{"c":258.18,"h":258.2,"l":258.18,"n":58,"o":258.2,"t":"2026-10-13T23:05:00Z","v":1484,"vw":258.197059},{"c":258.058,"h":258.5,"l":258.058,"n":42,"o":258.2,"t":"2026-10-13T23:10:00Z","v":1266,"vw":258.1425},{"c":258.15,"h":258.15,"l":258.15,"n":34,"o":258.15,"t":"2026-10-13T23:15:00Z","v":563,"vw":258.15},{"c":258.02,"h":258.17,"l":258.02,"n":65,"o":258.17,"t":"2026-10-13T23:20:00Z","v":1458,"vw":258.076769},{"c":258.0238,"h":258.15,"l":258.0238,"n":56,"o":258.1173,"t":"2026-10-13T23:25:00Z","v":2655,"vw":258.079885},{"c":257.9842,"h":258.042,"l":257.87,"n":427,"o":258.042,"t":"2026-10-13T23:30:00Z","v":9757,"vw":257.947675},{"c":257.89,"h":257.9454,"l":257.76,"n":83,"o":257.9454,"t":"2026-10-13T23:35:00Z","v":4317,"vw":257.85555},{"c":257.98,"h":257.98,"l":257.9514,"n":37,"o":257.97,"t":"2026-10-13T23:40:00Z","v":1469,"vw":257.974036},{"c":257.76,"h":257.99,"l":257.76,"n":131,"o":257.99,"t":"2026-10-13T23:45:00Z","v":8401,"vw":257.905834},{"c":257.75,"h":257.9192,"l":257.75,"n":90,"o":257.78,"t":"2026-10-13T23:50:00Z","v":5913,"vw":257.83541},{"c":257.7709,"h":257.94,"l":257.7606,"n":63,"o":257.8,"t":"2026-10-13T23:55:00Z","v":1586,"vw":257.822543},{"c":259.77,"h":259.77,"l":259.05,"n":3129,"o":259.19,"t":"2026-10-14T08:00:00Z","v":60062,"vw":259.401465},{"c":259.46,"h":259.77,"l":259.46,"n":66,"o":259.77,"t":"2026-10-14T08:05:00Z","v":2818,"vw":259.571563},{"c":259.595,"h":259.595,"l":259.595,"n":18,"o":259.595,"t":"2026-10-14T08:10:00Z","v":733,"vw":259.595},{"c":259.78,"h":259.8,"l":259.71,"n":92,"o":259.71,"t":"2026-10-14T08:15:00Z","v":3894,"vw":259.769085},{"c":259.89,"h":259.89,"l":259.8,"n":31,"o":259.8,"t":"2026-10-14T08:20:00Z","v":1044,"vw":259.825974},{"c":259.89,"h":259.89,"l":259.86,"n":60,"o":259.88,"t":"2026-10-14T08:25:00Z","v":1484,"vw":259.866329},{"c":259.7049,"h":259.91,"l":259.7049,"n":25,"o":259.91,"t":"2026-10-14T08:30:00Z","v":1439,"vw":259.719816},{"c":259.65,"h":259.72,"l":259.65,"n":75,"o":259.72,"t":"2026-10-14T08:35:00Z","v":1579,"vw":259.698336},{"c":259.6,"h":259.6,"l":259.6,"n":29,"o":259.6,"t":"2026-10-14T08:40:00Z","v":449,"vw":259.6},{"c":259.48,"h":259.55,"l":259.48,"n":56,"o":259.55,"t":"2026-10-14T08:45:00Z","v":960,"vw":259.535714},{"c":259.48,"h":259.48,"l":259.4296,"n":16,"o":259.4296,"t":"2026-10-14T08:50:00Z","v":474,"vw":259.4625},{"c":259.47,"h":259.47,"l":259.46,"n":24,"o":259.46,"t":"2026-10-14T08:55:00Z","v":679,"vw":259.462348},{"c":259.8,"h":259.89,"l":259.8,"n":35,"o":259.89,"t":"2026-10-14T09:10:00Z","v":899,"vw":259.832432},{"c":259.82,"h":259.82,"l":259.82,"n":5,"o":259.82,"t":"2026-10-14T09:20:00Z","v":2152,"vw":259.82},{"c":259.51,"h":259.77,"l":259.51,"n":12,"o":259.77,"t":"2026-10-14T09:25:00Z","v":385,"vw":259.608006},{"c":259.7426,"h":259.7426,"l":259.7426,"n":5,"o":259.7426,"t":"2026-10-14T09:30:00Z","v":142,"vw":259.7426},{"c":259.85,"h":259.85,"l":259.69,"n":62,"o":259.75,"t":"2026-10-14T09:35:00Z","v":2603,"vw":259.779459},{"c":259.99,"h":259.99,"l":259.99,"n":19,"o":259.99,"t":"2026-10-14T09:40:00Z","v":524,"vw":259.99},{"c":260,"h":260,"l":260,"n":83,"o":260,"t":"2026-10-14T09:45:00Z","v":5599,"vw":260},{"c":259.9,"h":260.11,"l":259.9,"n":291,"o":260.03,"t":"2026-10-14T09:50:00Z","v":9820,"vw":260.018249},{"c":259.96,"h":259.98,"l":259.96,"n":38,"o":259.97,"t":"2026-10-14T09:55:00Z","v":954,"vw":259.971417},{"c":259.75,"h":259.9,"l":259.73,"n":75,"o":259.8439,"t":"2026-10-14T10:00:00Z","v":2797,"vw":259.797804},{"c":259.75,"h":259.79,"l":259.635,"n":128,"o":259.79,"t":"2026-10-14T10:05:00Z","v":3623,"vw":259.731211},{"c":259.85,"h":259.96,"l":259.77,"n":72,"o":259.81,"t":"2026-10-14T10:15:00Z","v":5205,"vw":259.857715},{"c":259.9,"h":259.9,"l":259.84,"n":33,"o":259.84,"t":"2026-10-14T10:20:00Z","v":886,"vw":259.888909},{"c":259.89,"h":259.97,"l":259.89,"n":33,"o":259.97,"t":"2026-10-14T10:25:00Z","v":959,"vw":259.906227},{"c":259.94,"h":259.94,"l":259.91,"n":22,"o":259.94,"t":"2026-10-14T10:30:00Z","v":685,"vw":259.92899},{"c":259.8,"h":259.87,"l":259.79,"n":53,"o":259.81,"t":"2026-10-14T10:35:00Z","v":1817,"vw":259.814661},{"c":259.64,"h":259.67,"l":259.63,"n":39,"o":259.67,"t":"2026-10-14T10:40:00Z","v":1199,"vw":259.641307},{"c":259.7,"h":259.7,"l":259.62,"n":30,"o":259.7,"t":"2026-10-14T10:45:00Z","v":1256,"vw":259.67667},{"c":259.78,"h":259.78,"l":259.6799,"n":60,"o":259.6799,"t":"2026-10-14T10:50:00Z","v":1940,"vw":259.720826},{"c":259.8,"h":259.8,"l":259.75,"n":61,"o":259.75,"t":"2026-10-14T10:55:00Z","v":1935,"vw":259.792973},{"c":259.96,"h":260.05,"l":259.74,"n":298,"o":259.94,"t":"2026-10-14T11:00:00Z","v":10722,"vw":259.967719},{"c":259.87,"h":260,"l":259.81,"n":195,"o":259.85,"t":"2026-10-14T11:05:00Z","v":6483,"vw":259.886893},{"c":260.1,"h":260.1,"l":259.99,"n":147,"o":259.99,"t":"2026-10-14T11:10:00Z","v":5589,"vw":260.049329},{"c":260.21,"h":260.24,"l":260.1,"n":192,"o":260.1922,"t":"2026-10-14T11:15:00Z","v":6046,"vw":260.151424},{"c":260,"h":260.22,"l":259.9056,"n":168,"o":260.2153,"t":"2026-10-14T11:20:00Z","v":8032,"vw":260.132},{"c":259.9744,"h":260,"l":259.9198,"n":44,"o":260,"t":"2026-10-14T11:25:00Z","v":2023,"vw":259.968833},{"c":260.04,"h":260.04,"l":260,"n":83,"o":260,"t":"2026-10-14T11:30:00Z","v":2210,"vw":260.022573},{"c":260.0412,"h":260.17,"l":260.02,"n":188,"o":260.17,"t":"2026-10-14T11:35:00Z","v":7543,"vw":260.118263},{"c":260.1,"h":260.17,"l":260.03,"n":74,"o":260.17,"t":"2026-10-14T11:40:00Z","v":2605,"vw":260.055953},{"c":260.0536,"h":260.1685,"l":260.0536,"n":139,"o":260.16,"t":"2026-10-14T11:45:00Z","v":5905,"vw":260.082741},{"c":260.05,"h":260.17,"l":260.01,"n":141,"o":260.17,"t":"2026-10-14T11:50:00Z","v":4619,"vw":260.061254},{"c":260.3,"h":260.3,"l":260,"n":219,"o":260,"t":"2026-10-14T11:55:00Z","v":6733,"vw":260.087399},{"c":260.38,"h":260.41,"l":260.3,"n":153,"o":260.31,"t":"2026-10-14T12:00:00Z","v":5294,"vw":260.35521},{"c":260.6,"h":260.79,"l":260.35,"n":240,"o":260.35,"t":"2026-10-14T12:05:00Z","v":13609,"vw":260.508636},{"c":260.7579,"h":260.89,"l":260.46,"n":484,"o":260.55,"t":"2026-10-14T12:10:00Z","v":13912,"vw":260.683934},{"c":260.9754,"h":260.9754,"l":260.75,"n":256,"o":260.75,"t":"2026-10-14T12:15:00Z","v":13633,"vw":260.880577},{"c":260.959,"h":260.98,"l":260.7473,"n":273,"o":260.91,"t":"2026-10-14T12:20:00Z","v":8307,"vw":260.880396},{"c":261.02,"h":261.13,"l":260.83,"n":404,"o":260.95,"t":"2026-10-14T12:25:00Z","v":18765,"vw":261.016084},{"c":259.1376,"h":260.91,"l":259,"n":1420,"o":260.91,"t":"2026-10-14T12:30:00Z","v":64336,"vw":259.682855},{"c":258.9511,"h":259.3535,"l":258.9511,"n":786,"o":259.1,"t":"2026-10-14T12:35:00Z","v":40452,"vw":259.121932},{"c":258.66,"h":259.37,"l":258.5,"n":836,"o":259.04,"t":"2026-10-14T12:40:00Z","v":33218,"vw":258.853223},{"c":258.9582,"h":258.981,"l":258.55,"n":467,"o":258.7061,"t":"2026-10-14T12:45:00Z","v":122956,"vw":258.669363},{"c":258.4,"h":259.0891,"l":258.3932,"n":768,"o":258.99,"t":"2026-10-14T12:50:00Z","v":25725,"vw":258.749826},{"c":258.36,"h":258.7253,"l":258.1538,"n":582,"o":258.4,"t":"2026-10-14T12:55:00Z","v":25974,"vw":258.395843},{"c":258.36,"h":258.59,"l":258.14,"n":598,"o":258.3416,"t":"2026-10-14T13:00:00Z","v":22755,"vw":258.392323},{"c":258.7331,"h":258.81,"l":258.21,"n":449,"o":258.21,"t":"2026-10-14T13:05:00Z","v":13659,"vw":258.593032},{"c":258.82,"h":258.8875,"l":258.5563,"n":423,"o":258.81,"t":"2026-10-14T13:10:00Z","v":10391,"vw":258.746215},{"c":258.7754,"h":259.2099,"l":258.61,"n":533,"o":258.82,"t":"2026-10-14T13:15:00Z","v":12081,"vw":258.981726},{"c":258.57,"h":258.85,"l":258.51,"n":408,"o":258.65,"t":"2026-10-14T13:20:00Z","v":14166,"vw":258.693049},{"c":258.04,"h":258.85,"l":258,"n":667,"o":258.7,"t":"2026-10-14T13:25:00Z","v":18608,"vw":258.382167},{"c":258.135,"h":258.86,"l":257.11,"n":15373,"o":258.01,"t":"2026-10-14T13:30:00Z","v":937421,"vw":257.877796},{"c":258.73,"h":258.8,"l":257.59,"n":7434,"o":258.06,"t":"2026-10-14T13:35:00Z","v":423358,"vw":258.310932},{"c":259.41,"h":259.42,"l":258.53,"n":7637,"o":258.67,"t":"2026-10-14T13:40:00Z","v":486886,"vw":258.972992},{"c":259.29,"h":259.65,"l":258.94,"n":10746,"o":259.445,"t":"2026-10-14T13:45:00Z","v":693391,"vw":259.331104},{"c":258.5014,"h":259.58,"l":258.02,"n":6313,"o":259.235,"t":"2026-10-14T13:50:00Z","v":389715,"vw":258.669595},{"c":257.945,"h":258.6,"l":257.47,"n":8706,"o":258.5,"t":"2026-10-14T13:55:00Z","v":553056,"vw":257.877054},{"c":257.51,"h":258.08,"l":257.435,"n":8189,"o":257.945,"t":"2026-10-14T14:00:00Z","v":354734,"vw":257.74011},{"c":257.05,"h":257.64,"l":256.76,"n":8922,"o":257.51,"t":"2026-10-14T14:05:00Z","v":442434,"vw":257.156892},{"c":256.675,"h":257.12,"l":256.4,"n":7909,"o":257.035,"t":"2026-10-14T14:10:00Z","v":352656,"vw":256.721099},{"c":255.9335,"h":256.8,"l":255.9,"n":8268,"o":256.675,"t":"2026-10-14T14:15:00Z","v":402627,"vw":256.327003},{"c":256.195,"h":256.4199,"l":255.88,"n":6626,"o":255.93,"t":"2026-10-14T14:20:00Z","v":324736,"vw":256.149339},{"c":256.42,"h":256.43,"l":255.9401,"n":5969,"o":256.19,"t":"2026-10-14T14:25:00Z","v":289985,"vw":256.184765},{"c":257.05,"h":257.055,"l":256.21,"n":6809,"o":256.38,"t":"2026-10-14T14:30:00Z","v":377739,"vw":256.553181},{"c":256.49,"h":257.18,"l":256.46,"n":6744,"o":257.045,"t":"2026-10-14T14:35:00Z","v":327562,"vw":256.913944},{"c":256.42,"h":256.8,"l":256.4,"n":5543,"o":256.46,"t":"2026-10-14T14:40:00Z","v":261518,"vw":256.600807},{"c":256.3421,"h":256.9,"l":256.31,"n":5056,"o":256.45,"t":"2026-10-14T14:45:00Z","v":237701,"vw":256.600448},{"c":256.155,"h":256.4,"l":255.85,"n":5659,"o":256.33,"t":"2026-10-14T14:50:00Z","v":304796,"vw":256.113345},{"c":256.39,"h":256.45,"l":256.0301,"n":5138,"o":256.13,"t":"2026-10-14T14:55:00Z","v":217103,"vw":256.210186},{"c":255.4599,"h":256.455,"l":255.34,"n":6814,"o":256.39,"t":"2026-10-14T15:00:00Z","v":376576,"vw":255.833642},{"c":255.205,"h":255.77,"l":255.13,"n":6913,"o":255.46,"t":"2026-10-14T15:05:00Z","v":332854,"vw":255.43878},{"c":255.155,"h":255.439,"l":254.95,"n":9410,"o":255.21,"t":"2026-10-14T15:10:00Z","v":456766,"vw":255.131739},{"c":255.64,"h":255.7399,"l":255.09,"n":5307,"o":255.155,"t":"2026-10-14T15:15:00Z","v":281501,"vw":255.457202},{"c":255.855,"h":255.865,"l":255.46,"n":5150,"o":255.63,"t":"2026-10-14T15:20:00Z","v":196516,"vw":255.697061},{"c":256.155,"h":256.3,"l":255.67,"n":5246,"o":255.855,"t":"2026-10-14T15:25:00Z","v":229534,"vw":256.03534},{"c":256.03,"h":256.35,"l":255.98,"n":5668,"o":256.155,"t":"2026-10-14T15:30:00Z","v":277889,"vw":256.165649},{"c":256.01,"h":256.115,"l":255.6432,"n":6019,"o":256.05,"t":"2026-10-14T15:35:00Z","v":319996,"vw":255.878454},{"c":255.518,"h":256.0443,"l":255.45,"n":5407,"o":256.03,"t":"2026-10-14T15:40:00Z","v":242634,"vw":255.71028},{"c":255.5006,"h":255.77,"l":255.495,"n":4607,"o":255.53,"t":"2026-10-14T15:45:00Z","v":200983,"vw":255.620108},{"c":255.79,"h":255.81,"l":255.45,"n":4679,"o":255.52,"t":"2026-10-14T15:50:00Z","v":213524,"vw":255.651377},{"c":255.35,"h":255.86,"l":255.35,"n":5007,"o":255.8,"t":"2026-10-14T15:55:00Z","v":286285,"vw":255.5666},{"c":255.085,"h":255.45,"l":255.06,"n":5118,"o":255.38,"t":"2026-10-14T16:00:00Z","v":244265,"vw":255.291814},{"c":255.42,"h":255.42,"l":255.05,"n":4834,"o":255.07,"t":"2026-10-14T16:05:00Z","v":225632,"vw":255.272322},{"c":254.73,"h":255.395,"l":254.67,"n":6313,"o":255.395,"t":"2026-10-14T16:10:00Z","v":298135,"vw":254.978607},{"c":254.86,"h":254.92,"l":254.44,"n":6869,"o":254.71,"t":"2026-10-14T16:15:00Z","v":335010,"vw":254.714136},{"c":254.59,"h":254.89,"l":254.5,"n":5255,"o":254.84,"t":"2026-10-14T16:20:00Z","v":234480,"vw":254.701359},{"c":254.73,"h":254.84,"l":254.56,"n":4857,"o":254.56,"t":"2026-10-14T16:25:00Z","v":246284,"vw":254.725772},{"c":254.315,"h":254.79,"l":254.2001,"n":6200,"o":254.7,"t":"2026-10-14T16:30:00Z","v":337424,"vw":254.38555},{"c":254.46,"h":254.65,"l":254.29,"n":4324,"o":254.3,"t":"2026-10-14T16:35:00Z","v":201971,"vw":254.485067},{"c":254.87,"h":254.96,"l":254.44,"n":4221,"o":254.45,"t":"2026-10-14T16:40:00Z","v":224408,"vw":254.745352},{"c":254.4808,"h":254.93,"l":254.47,"n":3734,"o":254.85,"t":"2026-10-14T16:45:00Z","v":378130,"vw":254.722918},{"c":254.335,"h":254.53,"l":254.28,"n":4173,"o":254.48,"t":"2026-10-14T16:50:00Z","v":447911,"vw":254.397596},{"c":254.398,"h":254.41,"l":254.085,"n":4924,"o":254.33,"t":"2026-10-14T16:55:00Z","v":208215,"vw":254.22038},{"c":254.335,"h":254.555,"l":254.31,"n":3626,"o":254.38,"t":"2026-10-14T17:00:00Z","v":190727,"vw":254.436368},{"c":254.34,"h":254.44,"l":254.13,"n":3890,"o":254.33,"t":"2026-10-14T17:05:00Z","v":190940,"vw":254.287073},{"c":254.15,"h":254.47,"l":254.12,"n":3618,"o":254.41,"t":"2026-10-14T17:10:00Z","v":186601,"vw":254.24987},{"c":254.23,"h":254.29,"l":253.96,"n":5568,"o":254.17,"t":"2026-10-14T17:15:00Z","v":250642,"vw":254.076776},{"c":254.1,"h":254.27,"l":253.94,"n":4307,"o":254.23,"t":"2026-10-14T17:20:00Z","v":195283,"vw":254.094285},{"c":253.58,"h":254.15,"l":253.45,"n":7001,"o":254.13,"t":"2026-10-14T17:25:00Z","v":364921,"vw":253.690663},{"c":253.8731,"h":253.93,"l":253.565,"n":4768,"o":253.58,"t":"2026-10-14T17:30:00Z","v":239883,"vw":253.782109},{"c":253.724,"h":253.9,"l":253.65,"n":4253,"o":253.87,"t":"2026-10-14T17:35:00Z","v":175391,"vw":253.813225},{"c":253.7813,"h":253.85,"l":253.57,"n":3808,"o":253.68,"t":"2026-10-14T17:40:00Z","v":166188,"vw":253.733318},{"c":253.73,"h":253.92,"l":253.67,"n":5048,"o":253.765,"t":"2026-10-14T17:45:00Z","v":220958,"vw":253.772976},{"c":253.7,"h":253.84,"l":253.51,"n":7816,"o":253.73,"t":"2026-10-14T17:50:00Z","v":272756,"vw":253.64713},{"c":253.56,"h":253.76,"l":253.39,"n":4636,"o":253.73,"t":"2026-10-14T17:55:00Z","v":222182,"vw":253.529915},{"c":253.33,"h":253.59,"l":253.02,"n":6383,"o":253.56,"t":"2026-10-14T18:00:00Z","v":346065,"vw":253.305556},{"c":253.42,"h":253.7048,"l":253.28,"n":4166,"o":253.37,"t":"2026-10-14T18:05:00Z","v":215159,"vw":253.488574},{"c":253.695,"h":253.7,"l":253.3201,"n":3917,"o":253.39,"t":"2026-10-14T18:10:00Z","v":164945,"vw":253.481585},{"c":253.54,"h":253.74,"l":253.405,"n":3636,"o":253.68,"t":"2026-10-14T18:15:00Z","v":172869,"vw":253.576724},{"c":253.56,"h":253.67,"l":253.4,"n":3671,"o":253.55,"t":"2026-10-14T18:20:00Z","v":166562,"vw":253.553243},{"c":253.7001,"h":253.76,"l":253.4,"n":3855,"o":253.545,"t":"2026-10-14T18:25:00Z","v":186227,"vw":253.584338},{"c":253.28,"h":253.75,"l":253.2574,"n":3784,"o":253.715,"t":"2026-10-14T18:30:00Z","v":188282,"vw":253.42837},{"c":253.2,"h":253.48,"l":253.2,"n":3619,"o":253.28,"t":"2026-10-14T18:35:00Z","v":168760,"vw":253.365823},{"c":253.215,"h":253.28,"l":253.1,"n":3988,"o":253.2,"t":"2026-10-14T18:40:00Z","v":178445,"vw":253.208019},{"c":253.46,"h":253.52,"l":253.16,"n":4134,"o":253.21,"t":"2026-10-14T18:45:00Z","v":191129,"vw":253.355969},{"c":253.645,"h":253.71,"l":253.4,"n":4309,"o":253.48,"t":"2026-10-14T18:50:00Z","v":190516,"vw":253.557653},{"c":253.12,"h":253.64,"l":253.12,"n":3951,"o":253.64,"t":"2026-10-14T18:55:00Z","v":184212,"vw":253.383457},{"c":252.96,"h":253.12,"l":252.77,"n":6911,"o":253.12,"t":"2026-10-14T19:00:00Z","v":342951,"vw":252.937024},{"c":253.05,"h":253.1,"l":252.84,"n":4726,"o":252.94,"t":"2026-10-14T19:05:00Z","v":231655,"vw":252.981199},{"c":253.18,"h":253.19,"l":252.98,"n":5049,"o":253.07,"t":"2026-10-14T19:10:00Z","v":275659,"vw":253.075856},{"c":253.53,"h":253.57,"l":253.05,"n":5415,"o":253.17,"t":"2026-10-14T19:15:00Z","v":264184,"vw":253.272349},{"c":253.6827,"h":253.72,"l":253.42,"n":5301,"o":253.54,"t":"2026-10-14T19:20:00Z","v":304162,"vw":253.609516},{"c":253.825,"h":253.89,"l":253.62,"n":5919,"o":253.6899,"t":"2026-10-14T19:25:00Z","v":333055,"vw":253.730764},{"c":253.61,"h":253.92,"l":253.38,"n":6768,"o":253.825,"t":"2026-10-14T19:30:00Z","v":352141,"vw":253.606621},{"c":252.8,"h":253.61,"l":252.77,"n":6751,"o":253.61,"t":"2026-10-14T19:35:00Z","v":348623,"vw":252.979877},{"c":252.91,"h":253.045,"l":252.78,"n":6494,"o":252.81,"t":"2026-10-14T19:40:00Z","v":335103,"vw":252.91064},{"c":252.96,"h":252.97,"l":252.66,"n":8367,"o":252.91,"t":"2026-10-14T19:45:00Z","v":459585,"vw":252.811803},{"c":253.45,"h":253.69,"l":252.88,"n":16321,"o":252.97,"t":"2026-10-14T19:50:00Z","v":930985,"vw":253.267473},{"c":254.1,"h":254.21,"l":253.27,"n":37786,"o":253.42,"t":"2026-10-14T19:55:00Z","v":2345853,"vw":253.877446},{"c":254.16,"h":254.51,"l":253.81,"n":749,"o":254.16,"t":"2026-10-14T20:00:00Z","v":6834711,"vw":254.08057},{"c":253.9,"h":254.29,"l":253.882,"n":317,"o":254.25,"t":"2026-10-14T20:05:00Z","v":37639,"vw":254.049387},{"c":253.81,"h":253.88,"l":253.7,"n":195,"o":253.8676,"t":"2026-10-14T20:10:00Z","v":24720,"vw":253.76184},{"c":253.89,"h":254.08,"l":253.73,"n":189,"o":253.73,"t":"2026-10-14T20:15:00Z","v":109219,"vw":254.052447},{"c":254,"h":254,"l":253.86,"n":97,"o":253.88,"t":"2026-10-14T20:20:00Z","v":2436,"vw":253.897583},{"c":253.71,"h":254,"l":253.52,"n":180,"o":253.93,"t":"2026-10-14T20:25:00Z","v":8155,"vw":253.842333},{"c":253.5,"h":253.8472,"l":253.11,"n":422,"o":253.8,"t":"2026-10-14T20:30:00Z","v":14573,"vw":253.541749},{"c":253.6423,"h":253.7,"l":253.5,"n":79,"o":253.5,"t":"2026-10-14T20:35:00Z","v":3218,"vw":253.589784},{"c":253.74,"h":253.74,"l":253.6,"n":93,"o":253.6162,"t":"2026-10-14T20:40:00Z","v":2109,"vw":253.670566},{"c":253.61,"h":254.08,"l":253.5,"n":44,"o":253.6,"t":"2026-10-14T20:45:00Z","v":2995,"vw":253.958442},{"c":253.66,"h":253.68,"l":253.66,"n":81,"o":253.67,"t":"2026-10-14T20:50:00Z","v":2349,"vw":253.670204},{"c":253.57,"h":253.75,"l":253.43,"n":282,"o":253.66,"t":"2026-10-14T20:55:00Z","v":7732,"vw":253.652715},{"c":253.46,"h":253.5,"l":253.26,"n":238,"o":253.41,"t":"2026-10-14T21:00:00Z","v":7154,"vw":253.37758},{"c":253.4999,"h":253.4999,"l":253.3252,"n":46,"o":253.3252,"t":"2026-10-14T21:05:00Z","v":4040,"vw":253.494738},{"c":253.64,"h":253.7006,"l":253.62,"n":119,"o":253.6287,"t":"2026-10-14T21:10:00Z","v":7779,"vw":253.65914},{"c":253.5,"h":253.72,"l":253.5,"n":155,"o":253.64,"t":"2026-10-14T21:15:00Z","v":9273,"vw":253.51161},{"c":253.55,"h":253.61,"l":253.55,"n":94,"o":253.61,"t":"2026-10-14T21:20:00Z","v":3153,"vw":253.555444},{"c":253.61,"h":253.7,"l":253.58,"n":88,"o":253.65,"t":"2026-10-14T21:25:00Z","v":1948,"vw":253.64139},{"c":253.657,"h":253.66,"l":253.5948,"n":59,"o":253.64,"t":"2026-10-14T21:30:00Z","v":1709,"vw":253.631494},{"c":253.72,"h":253.72,"l":253.59,"n":93,"o":253.61,"t":"2026-10-14T21:35:00Z","v":16196,"vw":253.655719},{"c":253.6098,"h":253.72,"l":253.6,"n":105,"o":253.6338,"t":"2026-10-14T21:40:00Z","v":864739,"vw":253.629308},{"c":253.6217,"h":253.74,"l":253.6,"n":93,"o":253.6,"t":"2026-10-14T21:45:00Z","v":3358,"vw":253.662665},{"c":253.7201,"h":253.7201,"l":253.6,"n":106,"o":253.6052,"t":"2026-10-14T21:50:00Z","v":4284,"vw":253.620046},{"c":253.7292,"h":253.7292,"l":253.64,"n":158,"o":253.64,"t":"2026-10-14T21:55:00Z","v":3823,"vw":253.687561},{"c":253.85,"h":253.97,"l":253.74,"n":225,"o":253.74,"t":"2026-10-14T22:00:00Z","v":8244,"vw":253.876448},{"c":253.59,"h":253.85,"l":253.59,"n":157,"o":253.85,"t":"2026-10-14T22:05:00Z","v":10280,"vw":253.625434},{"c":253.3,"h":253.5,"l":253.3,"n":333,"o":253.5,"t":"2026-10-14T22:10:00Z","v":11162,"vw":253.346411},{"c":253,"h":253.79,"l":253,"n":389,"o":253.58,"t":"2026-10-14T22:15:00Z","v":18237,"vw":253.394927},{"c":252.2,"h":253,"l":251.6,"n":1224,"o":252.99,"t":"2026-10-14T22:20:00Z","v":37641,"vw":252.440262},{"c":252,"h":252.8,"l":251.93,"n":536,"o":252.05,"t":"2026-10-14T22:25:00Z","v":31591,"vw":252.112789},{"c":251.89,"h":252.39,"l":251.88,"n":300,"o":252.1,"t":"2026-10-14T22:30:00Z","v":12112,"vw":252.094738},{"c":251.62,"h":251.91,"l":251.52,"n":553,"o":251.9,"t":"2026-10-14T22:35:00Z","v":20441,"vw":251.72177},{"c":251.49,"h":251.6829,"l":251.2519,"n":488,"o":251.52,"t":"2026-10-14T22:40:00Z","v":36022,"vw":251.503327},{"c":251.7,"h":252,"l":251.4,"n":420,"o":251.49,"t":"2026-10-14T22:45:00Z","v":16666,"vw":251.631716},{"c":251.8282,"h":252.05,"l":251.66,"n":268,"o":251.8,"t":"2026-10-14T22:50:00Z","v":13647,"vw":251.846661},{"c":251.8,"h":252,"l":251.55,"n":203,"o":251.8565,"t":"2026-10-14T22:55:00Z","v":7524,"vw":251.867853},{"c":251.95,"h":252.1,"l":251.7,"n":235,"o":251.84,"t":"2026-10-14T23:00:00Z","v":10913,"vw":251.952488},{"c":251.8278,"h":252.22,"l":251.77,"n":218,"o":252.02,"t":"2026-10-14T23:05:00Z","v":6491,"vw":251.938204},{"c":251.59,"h":251.8,"l":251.59,"n":192,"o":251.78,"t":"2026-10-14T23:10:00Z","v":4574,"vw":251.647921},{"c":251.45,"h":251.6,"l":251.25,"n":325,"o":251.56,"t":"2026-10-14T23:15:00Z","v":9525,"vw":251.439689},{"c":251.8,"h":251.82,"l":251.2501,"n":257,"o":251.31,"t":"2026-10-14T23:20:00Z","v":7613,"vw":251.621576},{"c":251.25,"h":251.8,"l":251.25,"n":183,"o":251.45,"t":"2026-10-14T23:25:00Z","v":4508,"vw":251.61346},{"c":251.27,"h":251.66,"l":251.27,"n":294,"o":251.65,"t":"2026-10-14T23:30:00Z","v":8896,"vw":251.460167},{"c":251.4,"h":251.47,"l":251,"n":361,"o":251.25,"t":"2026-10-14T23:35:00Z","v":13048,"vw":251.320678},{"c":250.76,"h":251.4,"l":250.71,"n":626,"o":251.3,"t":"2026-10-14T23:40:00Z","v":18257,"vw":250.993725},{"c":250.7091,"h":251.28,"l":250.6606,"n":343,"o":250.8605,"t":"2026-10-14T23:45:00Z","v":11413,"vw":250.976496},{"c":250.08,"h":250.81,"l":250.01,"n":695,"o":250.8,"t":"2026-10-14T23:50:00Z","v":26940,"vw":250.272581},{"c":250.45,"h":250.7,"l":250.1,"n":551,"o":250.1,"t":"2026-10-14T23:55:00Z","v":17979,"vw":250.43956},{"c":249.82,"h":251.16,"l":249.21,"n":5397,"o":250.73,"t":"2026-10-15T08:00:00Z","v":124509,"vw":250.14787},{"c":250.3,"h":250.9,"l":250.2272,"n":349,"o":250.5,"t":"2026-10-15T08:05:00Z","v":9942,"vw":250.489415},{"c":249.98,"h":250.31,"l":249.53,"n":636,"o":250.31,"t":"2026-10-15T08:10:00Z","v":13578,"vw":250.011623},{"c":250.1,"h":250.33,"l":249.96,"n":198,"o":250.33,"t":"2026-10-15T08:15:00Z","v":5266,"vw":250.059443},{"c":250.21,"h":250.69,"l":249.9125,"n":310,"o":250.28,"t":"2026-10-15T08:20:00Z","v":11715,"vw":250.308042},{"c":250.27,"h":250.44,"l":250.27,"n":146,"o":250.3,"t":"2026-10-15T08:25:00Z","v":4888,"vw":250.366425},{"c":249.4,"h":250.51,"l":248.92,"n":1977,"o":250.51,"t":"2026-10-15T08:30:00Z","v":47171,"vw":249.460827},{"c":249.86,"h":250.1337,"l":249.64,"n":153,"o":249.64,"t":"2026-10-15T08:35:00Z","v":4646,"vw":249.904996},{"c":249.8,"h":249.88,"l":249.8,"n":139,"o":249.87,"t":"2026-10-15T08:40:00Z","v":4042,"vw":249.851938},{"c":250.3,"h":250.3,"l":249.85,"n":126,"o":249.85,"t":"2026-10-15T08:45:00Z","v":5450,"vw":249.996713},{"c":250.44,"h":250.44,"l":250.04,"n":79,"o":250.34,"t":"2026-10-15T08:50:00Z","v":4636,"vw":250.232917},{"c":250.33,"h":250.54,"l":250.03,"n":31,"o":250.03,"t":"2026-10-15T08:55:00Z","v":1546,"vw":250.327069},{"c":250.2,"h":250.36,"l":250,"n":146,"o":250.02,"t":"2026-10-15T09:00:00Z","v":3718,"vw":250.060838},{"c":250.19,"h":250.33,"l":250,"n":118,"o":250.1587,"t":"2026-10-15T09:05:00Z","v":4066,"vw":250.126198},{"c":250,"h":250.3,"l":249.9,"n":345,"o":250.3,"t":"2026-10-15T09:10:00Z","v":15641,"vw":249.970411},{"c":250,"h":250,"l":250,"n":62,"o":250,"t":"2026-10-15T09:15:00Z","v":1453,"vw":250},{"c":250.04,"h":250.04,"l":250,"n":37,"o":250,"t":"2026-10-15T09:20:00Z","v":1203,"vw":250.03},{"c":249.72,"h":249.9,"l":249.71,"n":89,"o":249.9,"t":"2026-10-15T09:25:00Z","v":1981,"vw":249.824623},{"c":249.78,"h":249.78,"l":249.63,"n":50,"o":249.68,"t":"2026-10-15T09:30:00Z","v":1952,"vw":249.663598},{"c":249.93,"h":249.9819,"l":249.75,"n":28,"o":249.75,"t":"2026-10-15T09:35:00Z","v":1925,"vw":249.878723},{"c":249.95,"h":249.95,"l":249.95,"n":33,"o":249.95,"t":"2026-10-15T09:40:00Z","v":657,"vw":249.95},{"c":250.105,"h":250.105,"l":249.9,"n":126,"o":249.9,"t":"2026-10-15T09:50:00Z","v":5257,"vw":250.000191},{"c":250.1,"h":250.1,"l":250.1,"n":22,"o":250.1,"t":"2026-10-15T09:55:00Z","v":903,"vw":250.1},{"c":249.8,"h":250,"l":249.782,"n":44,"o":250,"t":"2026-10-15T10:00:00Z","v":1701,"vw":249.8674},{"c":249.89,"h":249.89,"l":249.82,"n":55,"o":249.82,"t":"2026-10-15T10:05:00Z","v":1128,"vw":249.867514},{"c":249.94,"h":249.94,"l":249.94,"n":20,"o":249.94,"t":"2026-10-15T10:10:00Z","v":453,"vw":249.94},{"c":250.17,"h":250.17,"l":250.05,"n":99,"o":250.06,"t":"2026-10-15T10:15:00Z","v":2812,"vw":250.128058},{"c":249.55,"h":249.95,"l":249.55,"n":132,"o":249.95,"t":"2026-10-15T10:20:00Z","v":1542,"vw":249.637838},{"c":249.81,"h":249.87,"l":249.645,"n":25,"o":249.87,"t":"2026-10-15T10:25:00Z","v":1684,"vw":249.722911},{"c":249.79,"h":249.98,"l":249.79,"n":57,"o":249.97,"t":"2026-10-15T10:35:00Z","v":961,"vw":249.926779},{"c":249.4,"h":249.98,"l":249.4,"n":300,"o":249.98,"t":"2026-10-15T10:40:00Z","v":7819,"vw":249.693821},{"c":249.15,"h":249.4,"l":248.91,"n":553,"o":249.4,"t":"2026-10-15T10:45:00Z","v":14441,"vw":249.102886},{"c":249.0763,"h":249.175,"l":249.0763,"n":98,"o":249.175,"t":"2026-10-15T10:50:00Z","v":3469,"vw":249.111324},{"c":249.58,"h":249.58,"l":249.2,"n":217,"o":249.3,"t":"2026-10-15T10:55:00Z","v":7175,"vw":249.322632},{"c":249.7,"h":249.9,"l":249.5,"n":768,"o":249.6,"t":"2026-10-15T11:00:00Z","v":37302,"vw":249.702634},{"c":249.2,"h":249.6,"l":249,"n":480,"o":249.6,"t":"2026-10-15T11:05:00Z","v":12958,"vw":249.27007},{"c":248.95,"h":249.15,"l":248.88,"n":512,"o":249.0549,"t":"2026-10-15T11:10:00Z","v":24050,"vw":249.005085},{"c":249.1706,"h":249.1706,"l":248.9,"n":259,"o":249,"t":"2026-10-15T11:15:00Z","v":8078,"vw":249.06136},{"c":249.2,"h":249.4,"l":249.15,"n":322,"o":249.2,"t":"2026-10-15T11:20:00Z","v":16252,"vw":249.222273},{"c":249.27,"h":249.4,"l":249.2003,"n":139,"o":249.4,"t":"2026-10-15T11:25:00Z","v":4243,"vw":249.303045},{"c":249.51,"h":249.7,"l":249.2827,"n":279,"o":249.2827,"t":"2026-10-15T11:30:00Z","v":11919,"vw":249.535413},{"c":249.69,"h":249.88,"l":249.5,"n":230,"o":249.64,"t":"2026-10-15T11:35:00Z","v":8492,"vw":249.668684},{"c":249.6381,"h":249.79,"l":249.5,"n":217,"o":249.7,"t":"2026-10-15T11:40:00Z","v":11430,"vw":249.609004},{"c":249.9,"h":249.9,"l":249.6,"n":257,"o":249.6,"t":"2026-10-15T11:45:00Z","v":12547,"vw":249.764013},{"c":249.71,"h":249.9545,"l":249.6837,"n":302,"o":249.9,"t":"2026-10-15T11:50:00Z","v":18828,"vw":249.859301},{"c":249.2817,"h":249.8,"l":249.2817,"n":402,"o":249.8,"t":"2026-10-15T11:55:00Z","v":16042,"vw":249.470063},{"c":249.3391,"h":249.5,"l":249.22,"n":256,"o":249.3696,"t":"2026-10-15T12:00:00Z","v":8468,"vw":249.369045},{"c":249.6,"h":249.6,"l":249.425,"n":215,"o":249.48,"t":"2026-10-15T12:05:00Z","v":6449,"vw":249.508451},{"c":249.4,"h":249.5814,"l":249.31,"n":175,"o":249.4862,"t":"2026-10-15T12:10:00Z","v":4017,"vw":249.412035},{"c":249.85,"h":249.9,"l":249.4034,"n":206,"o":249.4691,"t":"2026-10-15T12:15:00Z","v":6035,"vw":249.555106},{"c":250.0563,"h":250.1,"l":249.71,"n":381,"o":249.71,"t":"2026-10-15T12:20:00Z","v":15413,"vw":249.970044},{"c":250.21,"h":250.3,"l":250,"n":280,"o":250.2,"t":"2026-10-15T12:25:00Z","v":13205,"vw":250.101868},{"c":250.09,"h":250.1,"l":249.31,"n":766,"o":250.1,"t":"2026-10-15T12:30:00Z","v":24055,"vw":249.777784},{"c":250.3,"h":250.34,"l":249.8289,"n":364,"o":250.29,"t":"2026-10-15T12:35:00Z","v":7939,"vw":250.062386},{"c":250.5,"h":250.6,"l":250.22,"n":488,"o":250.22,"t":"2026-10-15T12:40:00Z","v":21001,"vw":250.408983},{"c":250.49,"h":251,"l":250.35,"n":796,"o":250.45,"t":"2026-10-15T12:45:00Z","v":41647,"vw":250.693217},{"c":249.65,"h":251.5,"l":248.11,"n":4311,"o":250.36,"t":"2026-10-15T12:50:00Z","v":166358,"vw":249.605468},{"c":251.01,"h":251.1,"l":249.62,"n":685,"o":249.9,"t":"2026-10-15T12:55:00Z","v":41975,"vw":250.380418},{"c":250.86,"h":251.32,"l":250.8,"n":638,"o":251.01,"t":"2026-10-15T13:00:00Z","v":33690,"vw":251.036897},{"c":250.79,"h":251.25,"l":250.79,"n":438,"o":251,"t":"2026-10-15T13:05:00Z","v":16440,"vw":250.97092},{"c":250.6,"h":250.92,"l":250.51,"n":496,"o":250.7948,"t":"2026-10-15T13:10:00Z","v":19615,"vw":250.645132},{"c":250.5946,"h":250.75,"l":250.54,"n":346,"o":250.75,"t":"2026-10-15T13:15:00Z","v":15328,"vw":250.616743},{"c":250.7,"h":250.89,"l":250.56,"n":405,"o":250.8,"t":"2026-10-15T13:20:00Z","v":15912,"vw":250.676387},{"c":250.5,"h":250.9,"l":249.9,"n":1047,"o":250.51,"t":"2026-10-15T13:25:00Z","v":40106,"vw":250.406105},{"c":249.24,"h":250.89,"l":248.65,"n":32993,"o":250.89,"t":"2026-10-15T13:30:00Z","v":2059077,"vw":249.834155},{"c":250.04,"h":250.33,"l":249.08,"n":14926,"o":249.12,"t":"2026-10-15T13:35:00Z","v":871573,"vw":249.813058},{"c":250.15,"h":250.325,"l":249.29,"n":12216,"o":250,"t":"2026-10-15T13:40:00Z","v":702507,"vw":249.749404},{"c":250.8,"h":251.07,"l":249.69,"n":12776,"o":250.15,"t":"2026-10-15T13:45:00Z","v":720449,"vw":250.388166},{"c":249.52,"h":250.88,"l":249.18,"n":11326,"o":250.73,"t":"2026-10-15T13:50:00Z","v":619702,"vw":249.94971},{"c":250.645,"h":250.645,"l":249.49,"n":11539,"o":249.49,"t":"2026-10-15T13:55:00Z","v":611044,"vw":249.836921},{"c":251.735,"h":251.82,"l":250.38,"n":11045,"o":250.54,"t":"2026-10-15T14:00:00Z","v":638751,"vw":251.247391},{"c":252.135,"h":252.135,"l":251.59,"n":9265,"o":251.73,"t":"2026-10-15T14:05:00Z","v":636662,"vw":251.910994},{"c":252.025,"h":252.44,"l":251.52,"n":9162,"o":252.15,"t":"2026-10-15T14:10:00Z","v":554616,"vw":252.096181},{"c":252.1699,"h":252.5599,"l":252.04,"n":8486,"o":252.04,"t":"2026-10-15T14:15:00Z","v":562134,"vw":252.269403},{"c":252.625,"h":252.66,"l":251.842,"n":7361,"o":252.17,"t":"2026-10-15T14:20:00Z","v":481435,"vw":252.226602},{"c":252.47,"h":252.77,"l":252.05,"n":6923,"o":252.625,"t":"2026-10-15T14:25:00Z","v":396568,"vw":252.405448},{"c":252.5954,"h":252.88,"l":252.35,"n":6691,"o":252.44,"t":"2026-10-15T14:30:00Z","v":332175,"vw":252.57191},{"c":252.55,"h":252.7,"l":251.97,"n":6226,"o":252.6,"t":"2026-10-15T14:35:00Z","v":290428,"vw":252.415362},{"c":252.47,"h":252.82,"l":252.22,"n":5991,"o":252.5694,"t":"2026-10-15T14:40:00Z","v":281724,"vw":252.561092},{"c":252.235,"h":252.57,"l":251.88,"n":7347,"o":252.45,"t":"2026-10-15T14:45:00Z","v":416861,"vw":252.214343},{"c":252.68,"h":252.74,"l":252.04,"n":4837,"o":252.25,"t":"2026-10-15T14:50:00Z","v":199191,"vw":252.431296},{"c":252.9,"h":252.92,"l":252.365,"n":5391,"o":252.68,"t":"2026-10-15T14:55:00Z","v":257195,"vw":252.640758},{"c":253.485,"h":253.54,"l":252.81,"n":7352,"o":252.92,"t":"2026-10-15T15:00:00Z","v":601685,"vw":253.176455},{"c":253.88,"h":254.04,"l":253.38,"n":9538,"o":253.46,"t":"2026-10-15T15:05:00Z","v":615451,"vw":253.742835},{"c":253.91,"h":254.56,"l":253.79,"n":9152,"o":253.92,"t":"2026-10-15T15:10:00Z","v":576533,"vw":254.152713},{"c":254.08,"h":254.41,"l":253.905,"n":6372,"o":253.905,"t":"2026-10-15T15:15:00Z","v":340873,"vw":254.10577},{"c":253.7599,"h":254.205,"l":253.545,"n":5708,"o":254.1375,"t":"2026-10-15T15:20:00Z","v":271623,"vw":253.878732},{"c":253.605,"h":253.89,"l":253.46,"n":4567,"o":253.75,"t":"2026-10-15T15:25:00Z","v":225849,"vw":253.709571},{"c":253.2,"h":253.625,"l":253.1301,"n":5558,"o":253.62,"t":"2026-10-15T15:30:00Z","v":310711,"vw":253.340874},{"c":253.4,"h":253.515,"l":253.04,"n":4664,"o":253.204,"t":"2026-10-15T15:35:00Z","v":289411,"vw":253.297564},{"c":253.13,"h":253.52,"l":253.02,"n":4381,"o":253.4,"t":"2026-10-15T15:40:00Z","v":241028,"vw":253.320722},{"c":253.4525,"h":253.67,"l":253.0042,"n":3832,"o":253.12,"t":"2026-10-15T15:45:00Z","v":193171,"vw":253.428419},{"c":253.61,"h":253.75,"l":253.355,"n":3555,"o":253.43,"t":"2026-10-15T15:50:00Z","v":139547,"vw":253.54747},{"c":253.8,"h":253.88,"l":253.5501,"n":4266,"o":253.615,"t":"2026-10-15T15:55:00Z","v":231465,"vw":253.742207},{"c":253.76,"h":253.99,"l":253.64,"n":4344,"o":253.8,"t":"2026-10-15T16:00:00Z","v":239480,"vw":253.819365},{"c":253.61,"h":253.8199,"l":253.4753,"n":4415,"o":253.76,"t":"2026-10-15T16:05:00Z","v":240982,"vw":253.699722},{"c":253.36,"h":253.66,"l":253.34,"n":2831,"o":253.57,"t":"2026-10-15T16:10:00Z","v":119706,"vw":253.560667},{"c":253.3,"h":253.48,"l":253.21,"n":3103,"o":253.374,"t":"2026-10-15T16:15:00Z","v":139201,"vw":253.342892},{"c":252.84,"h":253.39,"l":252.8,"n":3442,"o":253.315,"t":"2026-10-15T16:20:00Z","v":146676,"vw":253.028615},{"c":252.73,"h":253.05,"l":252.6801,"n":3255,"o":252.86,"t":"2026-10-15T16:25:00Z","v":154520,"vw":252.853811},{"c":252.49,"h":252.77,"l":252.425,"n":3518,"o":252.74,"t":"2026-10-15T16:30:00Z","v":143606,"vw":252.608657},{"c":252.555,"h":252.79,"l":252.485,"n":3288,"o":252.49,"t":"2026-10-15T16:35:00Z","v":127333,"vw":252.636418},{"c":253.22,"h":253.2699,"l":252.515,"n":3412,"o":252.57,"t":"2026-10-15T16:40:00Z","v":146527,"vw":252.800758},{"c":253.525,"h":253.68,"l":253.2101,"n":3313,"o":253.2101,"t":"2026-10-15T16:45:00Z","v":183650,"vw":253.470426},{"c":253.44,"h":253.525,"l":253.16,"n":3721,"o":253.525,"t":"2026-10-15T16:50:00Z","v":209562,"vw":253.318489},{"c":253.6,"h":253.6,"l":253.43,"n":986,"o":253.47,"t":"2026-10-15T16:55:00Z","v":52271,"vw":253.50946},{"c":253.81,"h":254.16,"l":253.79,"n":2285,"o":254.05,"t":"2026-10-15T18:10:00Z","v":117715,"vw":253.920602},{"c":253.48,"h":253.87,"l":253.46,"n":3104,"o":253.8194,"t":"2026-10-15T18:15:00Z","v":166834,"vw":253.687402},{"c":253.495,"h":253.5196,"l":253.275,"n":2889,"o":253.475,"t":"2026-10-15T18:20:00Z","v":115713,"vw":253.391842},{"c":253.49,"h":253.63,"l":253.36,"n":3127,"o":253.51,"t":"2026-10-15T18:25:00Z","v":178014,"vw":253.525366},{"c":253.49,"h":253.62,"l":253.43,"n":3072,"o":253.47,"t":"2026-10-15T18:30:00Z","v":115651,"vw":253.509325},{"c":253.79,"h":253.9,"l":253.5,"n":3368,"o":253.5,"t":"2026-10-15T18:35:00Z","v":159127,"vw":253.725066},{"c":253.815,"h":253.93,"l":253.75,"n":3011,"o":253.76,"t":"2026-10-15T18:40:00Z","v":124599,"vw":253.842961},{"c":254.105,"h":254.13,"l":253.8255,"n":3217,"o":253.828,"t":"2026-10-15T18:45:00Z","v":152555,"vw":253.954029},{"c":254.18,"h":254.3,"l":254.09,"n":3438,"o":254.105,"t":"2026-10-15T18:50:00Z","v":217183,"vw":254.176271},{"c":254.235,"h":254.35,"l":253.985,"n":3989,"o":254.16,"t":"2026-10-15T18:55:00Z","v":231232,"vw":254.15678},{"c":254.74,"h":254.76,"l":254.23,"n":4586,"o":254.23,"t":"2026-10-15T19:00:00Z","v":254888,"vw":254.549332},{"c":254.93,"h":255.21,"l":254.73,"n":5579,"o":254.74,"t":"2026-10-15T19:05:00Z","v":346901,"vw":255.030277},{"c":255.28,"h":255.3,"l":254.915,"n":4706,"o":254.955,"t":"2026-10-15T19:10:00Z","v":328031,"vw":255.149317},{"c":255.45,"h":255.52,"l":255.2772,"n":4731,"o":255.295,"t":"2026-10-15T19:15:00Z","v":292412,"vw":255.405677},{"c":255.44,"h":255.6,"l":255.3501,"n":4752,"o":255.43,"t":"2026-10-15T19:20:00Z","v":311116,"vw":255.485682},{"c":255.1736,"h":255.44,"l":255.11,"n":5121,"o":255.44,"t":"2026-10-15T19:25:00Z","v":338864,"vw":255.233628},{"c":255,"h":255.28,"l":254.99,"n":5698,"o":255.19,"t":"2026-10-15T19:30:00Z","v":324578,"vw":255.175149},{"c":255.04,"h":255.135,"l":254.85,"n":4849,"o":255.015,"t":"2026-10-15T19:35:00Z","v":272417,"vw":255.002425},{"c":255.085,"h":255.11,"l":254.78,"n":5393,"o":255.035,"t":"2026-10-15T19:40:00Z","v":340245,"vw":254.913156},{"c":255.09,"h":255.205,"l":255,"n":6359,"o":255.085,"t":"2026-10-15T19:45:00Z","v":379855,"vw":255.081392},{"c":254.82,"h":255.07,"l":254.61,"n":12090,"o":255.07,"t":"2026-10-15T19:50:00Z","v":857128,"vw":254.79843},{"c":254.71,"h":255.21,"l":254.63,"n":20338,"o":254.8,"t":"2026-10-15T19:55:00Z","v":1311136,"vw":254.905283},{"c":254.9233,"h":255.07,"l":254.62,"n":572,"o":254.725,"t":"2026-10-15T20:00:00Z","v":6510641,"vw":254.760298},{"c":254.9451,"h":255.07,"l":254.7,"n":207,"o":255,"t":"2026-10-15T20:05:00Z","v":163018,"vw":254.934256},{"c":254.76,"h":254.93,"l":254.61,"n":202,"o":254.93,"t":"2026-10-15T20:10:00Z","v":59120,"vw":254.745114},{"c":254.6519,"h":254.827,"l":254.6519,"n":107,"o":254.827,"t":"2026-10-15T20:15:00Z","v":7582,"vw":254.724373},{"c":254.6943,"h":254.6943,"l":254.3601,"n":239,"o":254.66,"t":"2026-10-15T20:20:00Z","v":18506,"vw":254.606663},{"c":254.76,"h":254.76,"l":254.5043,"n":71,"o":254.5043,"t":"2026-10-15T20:25:00Z","v":3633,"vw":254.607485},{"c":254.64,"h":254.76,"l":254.6,"n":81,"o":254.6,"t":"2026-10-15T20:30:00Z","v":1627,"vw":254.653918},{"c":254.7,"h":254.75,"l":254.6111,"n":65,"o":254.69,"t":"2026-10-15T20:35:00Z","v":2961,"vw":254.713951},{"c":254.7,"h":254.78,"l":254.7,"n":94,"o":254.7673,"t":"2026-10-15T20:40:00Z","v":2776,"vw":254.761845},{"c":254.73,"h":254.8,"l":254.71,"n":177,"o":254.75,"t":"2026-10-15T20:45:00Z","v":6385,"vw":254.746117},{"c":254.75,"h":254.8,"l":254.75,"n":101,"o":254.8,"t":"2026-10-15T20:50:00Z","v":3824,"vw":254.785454},{"c":254.53,"h":254.78,"l":254.4,"n":231,"o":254.78,"t":"2026-10-15T20:55:00Z","v":6659,"vw":254.564862},{"c":253.7425,"h":254.48,"l":253.7,"n":302,"o":254.48,"t":"2026-10-15T21:00:00Z","v":25110,"vw":254.257724},{"c":253.6911,"h":254,"l":253.26,"n":217,"o":253.71,"t":"2026-10-15T21:05:00Z","v":127674,"vw":253.847986},{"c":253.98,"h":254.76,"l":253.7325,"n":142,"o":253.74,"t":"2026-10-15T21:10:00Z","v":8543,"vw":253.942654},{"c":254,"h":254,"l":253.75,"n":64,"o":254,"t":"2026-10-15T21:15:00Z","v":4327,"vw":253.840232},{"c":253.9,"h":254.01,"l":253.9,"n":62,"o":253.9999,"t":"2026-10-15T21:20:00Z","v":3238,"vw":253.993326},{"c":254.25,"h":254.25,"l":254.16,"n":27,"o":254.16,"t":"2026-10-15T21:25:00Z","v":619,"vw":254.183077},{"c":253.9,"h":254.11,"l":253.8,"n":127,"o":254.07,"t":"2026-10-15T21:30:00Z","v":5520,"vw":253.973617},{"c":254,"h":254,"l":254,"n":4,"o":254,"t":"2026-10-15T21:35:00Z","v":108,"vw":254},{"c":253.9577,"h":254,"l":253.85,"n":90,"o":253.9768,"t":"2026-10-15T21:40:00Z","v":2882,"vw":253.977053},{"c":254,"h":254,"l":253.8817,"n":65,"o":254,"t":"2026-10-15T21:45:00Z","v":3623,"vw":253.991917},{"c":254,"h":254,"l":253.972,"n":44,"o":254,"t":"2026-10-15T21:50:00Z","v":2207,"vw":253.996848},{"c":254.0183,"h":254.2402,"l":253.96,"n":38,"o":253.96,"t":"2026-10-15T21:55:00Z","v":1533,"vw":254.167515},{"c":254.04,"h":254.2,"l":253.928,"n":108,"o":254.07,"t":"2026-10-15T22:00:00Z","v":4567,"vw":254.074454},{"c":254.11,"h":254.11,"l":253.9,"n":75,"o":254.01,"t":"2026-10-15T22:05:00Z","v":2495,"vw":254.001502},{"c":254.031,"h":254.031,"l":253.8655,"n":64,"o":253.8655,"t":"2026-10-15T22:10:00Z","v":1751,"vw":253.923294},{"c":254.082,"h":254.2,"l":254.082,"n":47,"o":254.2,"t":"2026-10-15T22:15:00Z","v":840,"vw":254.131739},{"c":254.1868,"h":254.1868,"l":254.1,"n":29,"o":254.1,"t":"2026-10-15T22:20:00Z","v":681,"vw":254.148222},{"c":254.1845,"h":254.2,"l":254.14,"n":33,"o":254.2,"t":"2026-10-15T22:25:00Z","v":5618,"vw":254.171654},{"c":253.4707,"h":254.1862,"l":253.4707,"n":143,"o":254.14,"t":"2026-10-15T22:30:00Z","v":5657,"vw":253.900882},{"c":253.953,"h":253.953,"l":253.953,"n":19,"o":253.953,"t":"2026-10-15T22:35:00Z","v":681,"vw":253.953},{"c":253.86,"h":253.86,"l":253.86,"n":8,"o":253.86,"t":"2026-10-15T22:40:00Z","v":267,"vw":253.86},{"c":253.79,"h":253.9944,"l":253.5,"n":100,"o":253.8,"t":"2026-10-15T22:45:00Z","v":4289,"vw":253.803217},{"c":253.62,"h":253.8,"l":253.62,"n":34,"o":253.8,"t":"2026-10-15T22:50:00Z","v":533,"vw":253.705},{"c":253.75,"h":253.8,"l":253.75,"n":9,"o":253.8,"t":"2026-10-15T22:55:00Z","v":513,"vw":253.79},{"c":253.5,"h":253.61,"l":253.5,"n":49,"o":253.61,"t":"2026-10-15T23:00:00Z","v":1131,"vw":253.541202},{"c":253.5,"h":253.69,"l":253.36,"n":70,"o":253.69,"t":"2026-10-15T23:05:00Z","v":1933,"vw":253.50887},{"c":253.75,"h":253.75,"l":253.58,"n":40,"o":253.62,"t":"2026-10-15T23:10:00Z","v":2004,"vw":253.695126},{"c":253.42,"h":254,"l":253.42,"n":72,"o":253.5021,"t":"2026-10-15T23:15:00Z","v":1918,"vw":253.606471},{"c":253.45,"h":253.45,"l":253.37,"n":65,"o":253.43,"t":"2026-10-15T23:20:00Z","v":3810,"vw":253.386793},{"c":253.4,"h":253.5,"l":253.4,"n":59,"o":253.5,"t":"2026-10-15T23:25:00Z","v":2090,"vw":253.475443},{"c":253.43,"h":253.4714,"l":253.37,"n":66,"o":253.45,"t":"2026-10-15T23:30:00Z","v":1434,"vw":253.425766},{"c":253.35,"h":253.4,"l":253.25,"n":46,"o":253.4,"t":"2026-10-15T23:35:00Z","v":2534,"vw":253.332324},{"c":253.18,"h":253.26,"l":253.01,"n":115,"o":253.25,"t":"2026-10-15T23:40:00Z","v":6450,"vw":253.122814},{"c":253.3,"h":253.3,"l":253.01,"n":70,"o":253.0527,"t":"2026-10-15T23:45:00Z","v":1816,"vw":253.144674},{"c":253.32,"h":253.32,"l":253.25,"n":53,"o":253.2978,"t":"2026-10-15T23:50:00Z","v":8231,"vw":253.301683},{"c":253.2501,"h":253.3177,"l":253.2095,"n":57,"o":253.3085,"t":"2026-10-15T23:55:00Z","v":2158,"vw":253.272338}],"history":[{"c":187.54,"h":189.83,"l":187.36,"n":328273,"o":189.78,"t":"2024-10-14T04:00:00Z","v":22614407,"vw":188.206384},{"c":187.69,"h":188.41,"l":184.58,"n":433036,"o":187.63,"t":"2024-10-15T04:00:00Z","v":32178925,"vw":186.847873},{"c":186.89,"h":187.78,"l":185.61,"n":325887,"o":187.05,"t":"2024-10-16T04:00:00Z","v":23456812,"vw":186.637801},{"c":187.53,"h":188.94,"l":186,"n":327337,"o":188.22,"t":"2024-10-17T04:00:00Z","v":25039414,"vw":187.660279},{"c":188.99,"h":190.74,"l":186.28,"n":375969,"o":187.15,"t":"2024-10-18T04:00:00Z","v":37417670,"vw":189.053917},{"c":189.07,"h":189.46,"l":186.4,"n":329960,"o":188.05,"t":"2024-10-21T04:00:00Z","v":24639393,"vw":188.275255},{"c":189.7,"h":191.5201,"l":186.975,"n":333875,"o":188.35,"t":"2024-10-22T04:00:00Z","v":29650593,"vw":189.72409},{"c":184.71,"h":189.16,"l":183.69,"n":402057,"o":188.85,"t":"2024-10-23T04:00:00Z","v":31937089,"vw":185.717762},{"c":186.38,"h":187.11,"l":183.86,"n":300448,"o":185.25,"t":"2024-10-24T04:00:00Z","v":21647395,"vw":186.113192},{"c":187.83,"h":190.45,"l":187.53,"n":357522,"o":187.85,"t":"2024-10-25T04:00:00Z","v":29362060,"vw":188.777034},{"c":188.39,"h":190.21,"l":188.21,"n":330722,"o":189.565,"t":"2024-10-28T04:00:00Z","v":27930836,"vw":189.114962},{"c":190.83,"h":191.4599,"l":187.815,"n":371710,"o":188.58,"t":"2024-10-29T04:00:00Z","v":35690158,"vw":190.165679},{"c":192.73,"h":195.61,"l":192.42,"n":478472,"o":194.695,"t":"2024-10-30T04:00:00Z","v":37707550,"vw":193.585056},{"c":186.4,"h":190.6,"l":185.23,"n":836777,"o":190.51,"t":"2024-10-31T04:00:00Z","v":75146759,"vw":186.857894},{"c":197.93,"h":200.5,"l":197.02,"n":1003136,"o":199,"t":"2024-11-01T04:00:00Z","v":99687847,"vw":198.913294},{"c":195.78,"h":197.33,"l":194.3101,"n":476483,"o":196.45,"t":"2024-11-04T05:00:00Z","v":38492062,"vw":195.945663},{"c":199.5,"h":199.82,"l":195.99,"n":372051,"o":196.04,"t":"2024-11-05T05:00:00Z","v":30564784,"vw":198.463943},{"c":207.09,"h":207.55,"l":199.14,"n":848126,"o":200.01,"t":"2024-11-06T05:00:00Z","v":72292167,"vw":204.476499},{"c":210.05,"h":212.25,"l":207.19,"n":610078,"o":207.44,"t":"2024-11-07T05:00:00Z","v":52878383,"vw":210.166261},{"c":208.18,"h":209.9633,"l":207.44,"n":443816,"o":209.72,"t":"2024-11-08T05:00:00Z","v":36075846,"vw":208.659371},{"c":206.84,"h":209.65,"l":205.59,"n":424873,"o":208.5,"t":"2024-11-11T05:00:00Z","v":35456012,"vw":206.823336},{"c":208.91,"h":209.54,"l":206.01,"n":476724,"o":208.37,"t":"2024-11-12T05:00:00Z","v":38942918,"vw":207.996487},{"c":214.1,"h":215.09,"l":209.14,"n":529093,"o":209.4,"t":"2024-11-13T05:00:00Z","v":46212943,"vw":212.925122},{"c":211.48,"h":215.9,"l":210.88,"n":463284,"o":214.16,"t":"2024-11-14T05:00:00Z","v":42620309,"vw":212.409936},{"c":202.61,"h":207.34,"l":199.61,"n":968372,"o":206.76,"t":"2024-11-15T05:00:00Z","v":86591144,"vw":203.286109},{"c":201.7,"h":204.67,"l":200.95,"n":425926,"o":204.15,"t":"2024-11-18T05:00:00Z","v":36523187,"vw":202.510338},{"c":204.61,"h":205.3,"l":198.78,"n":383404,"o":199.33,"t":"2024-11-19T05:00:00Z","v":31213867,"vw":203.362035},{"c":202.88,"h":203.13,"l":199.45,"n":405826,"o":202.98,"t":"2024-11-20T05:00:00Z","v":32714325,"vw":201.633315},{"c":198.38,"h":203.49,"l":195.75,"n":736592,"o":203.49,"t":"2024-11-21T05:00:00Z","v":58800042,"vw":198.664862},{"c":197.12,"h":199.2599,"l":196.75,"n":402719,"o":198.25,"t":"2024-11-22T05:00:00Z","v":31530844,"vw":197.577951},{"c":201.45,"h":201.9499,"l":199,"n":427416,"o":199.28,"t":"2024-11-25T05:00:00Z","v":40685672,"vw":200.853943},{"c":207.86,"h":208,"l":201.79,"n":496396,"o":201.9,"t":"2024-11-26T05:00:00Z","v":41673737,"vw":206.345013},{"c":205.74,"h":207.64,"l":205.05,"n":350396,"o":206.98,"t":"2024-11-27T05:00:00Z","v":28061638,"vw":206.067105},{"c":207.89,"h":208.2,"l":204.59,"n":263735,"o":205.83,"t":"2024-11-29T05:00:00Z","v":24892447,"vw":206.739477},{"c":210.71,"h":212.99,"l":209.5101,"n":461819,"o":209.96,"t":"2024-12-02T05:00:00Z","v":39523185,"vw":210.995323},{"c":213.44,"h":214.02,"l":209.65,"n":379348,"o":210.31,"t":"2024-12-03T05:00:00Z","v":32214828,"vw":212.610268},{"c":218.16,"h":220,"l":215.75,"n":553276,"o":215.96,"t":"2024-12-04T05:00:00Z","v":48745716,"vw":218.206456},{"c":220.55,"h":222.15,"l":217.3,"n":463440,"o":218.03,"t":"2024-12-05T05:00:00Z","v":41140220,"vw":220.157019},{"c":227.03,"h":227.15,"l":220.6,"n":524366,"o":220.75,"t":"2024-12-06T05:00:00Z","v":44178069,"vw":225.078902},{"c":226.09,"h":230.08,"l":225.67,"n":572754,"o":227.21,"t":"2024-12-09T05:00:00Z","v":46819363,"vw":227.756626},{"c":225.04,"h":229.06,"l":224.2002,"n":417668,"o":226.09,"t":"2024-12-10T05:00:00Z","v":31199864,"vw":226.231157},{"c":230.26,"h":231.2,"l":226.26,"n":427394,"o":226.41,"t":"2024-12-11T05:00:00Z","v":35385785,"vw":229.86771},{"c":228.97,"h":231.09,"l":227.63,"n":342638,"o":229.83,"t":"2024-12-12T05:00:00Z","v":28204084,"vw":229.336064},{"c":227.46,"h":230.2,"l":225.8608,"n":362555,"o":228.4,"t":"2024-12-13T05:00:00Z","v":28768080,"vw":227.837805},{"c":232.93,"h":233,"l":228.01,"n":430659,"o":230.23,"t":"2024-12-16T05:00:00Z","v":37552096,"vw":231.50609},{"c":231.15,"h":232.73,"l":227.85,"n":433266,"o":232.39,"t":"2024-12-17T05:00:00Z","v":35948131,"vw":230.751373},{"c":220.52,"h":231.3999,"l":220.11,"n":529103,"o":230.77,"t":"2024-12-18T05:00:00Z","v":43281443,"vw":225.263471},{"c":223.29,"h":226.09,"l":222.92,"n":466361,"o":224.91,"t":"2024-12-19T05:00:00Z","v":39918739,"vw":224.145012},{"c":224.92,"h":226.21,"l":218.73,"n":456278,"o":219.84,"t":"2024-12-20T05:00:00Z","v":88279184,"vw":223.743977},{"c":225.06,"h":226.88,"l":223.9,"n":321899,"o":225.01,"t":"2024-12-23T05:00:00Z","v":28070007,"vw":225.269995},{"c":229.05,"h":229.14,"l":226.13,"n":203039,"o":226.94,"t":"2024-12-24T05:00:00Z","v":15007497,"vw":228.37807},{"c":227.05,"h":228.5,"l":226.6706,"n":262085,"o":228.5,"t":"2024-12-26T05:00:00Z","v":16174500,"vw":227.596267},{"c":223.75,"h":226.03,"l":220.9,"n":381077,"o":225.6,"t":"2024-12-27T05:00:00Z","v":27367147,"vw":223.008234},{"c":221.3,"h":222.9972,"l":218.43,"n":371497,"o":220.06,"t":"2024-12-30T05:00:00Z","v":28321240,"vw":220.800359},{"c":219.39,"h":223.2299,"l":218.94,"n":308613,"o":222.965,"t":"2024-12-31T05:00:00Z","v":24819655,"vw":220.32516},{"c":220.22,"h":225.15,"l":218.19,"n":449631,"o":222.03,"t":"2025-01-02T05:00:00Z","v":33956579,"vw":221.283919},{"c":224.19,"h":225.36,"l":221.62,"n":346976,"o":222.505,"t":"2025-01-03T05:00:00Z","v":27515606,"vw":223.791212},{"c":227.61,"h":228.835,"l":224.84,"n":410686,"o":226.78,"t":"2025-01-06T05:00:00Z","v":31849831,"vw":227.133643},{"c":222.11,"h":228.381,"l":221.46,"n":379570,"o":227.9,"t":"2025-01-07T05:00:00Z","v":28084164,"vw":223.408195},{"c":222.13,"h":223.52,"l":220.2,"n":325539,"o":223.185,"t":"2025-01-08T05:00:00Z","v":25033292,"vw":222.044802},{"c":218.94,"h":221.71,"l":216.5,"n":493840,"o":221.46,"t":"2025-01-10T05:00:00Z","v":36811525,"vw":218.826543},{"c":218.46,"h":219.4,"l":216.47,"n":373519,"o":218.06,"t":"2025-01-13T05:00:00Z","v":27262655,"vw":218.146643},{"c":217.76,"h":221.82,"l":216.2,"n":332022,"o":220.44,"t":"2025-01-14T05:00:00Z","v":24711650,"vw":218.60606},{"c":223.35,"h":223.57,"l":220.75,"n":353985,"o":222.83,"t":"2025-01-15T05:00:00Z","v":31291257,"vw":222.700685},{"c":220.66,"h":224.65,"l":220.31,"n":313323,"o":224.42,"t":"2025-01-16T05:00:00Z","v":24757276,"vw":222.00772},{"c":225.94,"h":226.51,"l":223.08,"n":385914,"o":225.84,"t":"2025-01-17T05:00:00Z","v":42370123,"vw":225.484626},{"c":230.71,"h":231.78,"l":226.94,"n":552447,"o":228.9,"t":"2025-01-21T05:00:00Z","v":39951456,"vw":230.172154},{"c":235.01,"h":235.44,"l":231.19,"n":512233,"o":232.02,"t":"2025-01-22T05:00:00Z","v":41448217,"vw":234.171426},{"c":235.42,"h":235.52,"l":231.51,"n":365153,"o":234.1,"t":"2025-01-23T05:00:00Z","v":26404364,"vw":234.218655},{"c":234.85,"h":236.4,"l":232.93,"n":349378,"o":234.5,"t":"2025-01-24T05:00:00Z","v":25890738,"vw":234.52549},{"c":235.42,"h":235.61,"l":225.86,"n":661486,"o":226.21,"t":"2025-01-27T05:00:00Z","v":49428332,"vw":232.222802},{"c":238.15,"h":241.77,"l":233.98,"n":542344,"o":234.29,"t":"2025-01-28T05:00:00Z","v":41587188,"vw":238.630294},{"c":237.07,"h":240.39,"l":236.15,"n":384889,"o":239.015,"t":"2025-01-29T05:00:00Z","v":26091716,"vw":237.567073},{"c":234.64,"h":237.95,"l":232.22,"n":428122,"o":237.14,"t":"2025-01-30T05:00:00Z","v":32020728,"vw":235.039476},{"c":237.68,"h":240.29,"l":236.41,"n":435388,"o":236.5,"t":"2025-01-31T05:00:00Z","v":36162377,"vw":238.347519},{"c":237.42,"h":239.25,"l":232.9,"n":550988,"o":234.06,"t":"2025-02-03T05:00:00Z","v":37247791,"vw":236.627297},{"c":242.06,"h":242.52,"l":238.03,"n":409569,"o":239.01,"t":"2025-02-04T05:00:00Z","v":29606288,"vw":241.308087},{"c":236.17,"h":238.32,"l":235.2,"n":552144,"o":237.02,"t":"2025-02-05T05:00:00Z","v":38832042,"vw":236.523564},{"c":238.83,"h":239.6599,"l":236.01,"n":803119,"o":238.01,"t":"2025-02-06T05:00:00Z","v":60897095,"vw":237.915242},{"c":229.15,"h":234.81,"l":228.06,"n":938613,"o":232.5,"t":"2025-02-07T05:00:00Z","v":77333757,"vw":230.527763},{"c":233.14,"h":233.92,"l":229.2,"n":472891,"o":230.545,"t":"2025-02-10T05:00:00Z","v":35404988,"vw":232.39873},{"c":232.76,"h":233.44,"l":230.13,"n":329473,"o":231.92,"t":"2025-02-11T05:00:00Z","v":23713726,"vw":232.145288},{"c":228.93,"h":231.18,"l":228.16,"n":400325,"o":230.46,"t":"2025-02-12T05:00:00Z","v":32285249,"vw":229.602567},{"c":230.37,"h":230.42,"l":227.52,"n":408846,"o":228.85,"t":"2025-02-13T05:00:00Z","v":31346512,"vw":229.364917},{"c":228.68,"h":229.89,"l":227.23,"n":375369,"o":229.2,"t":"2025-02-14T05:00:00Z","v":27031084,"vw":228.607574},{"c":226.65,"h":229.3,"l":223.72,"n":600702,"o":228.82,"t":"2025-02-18T05:00:00Z","v":42975133,"vw":225.742963},{"c":226.63,"h":226.83,"l":223.71,"n":390651,"o":225.52,"t":"2025-02-19T05:00:00Z","v":28519384,"vw":225.402144},{"c":222.88,"h":225.13,"l":221.81,"n":447333,"o":224.775,"t":"2025-02-20T05:00:00Z","v":30001665,"vw":222.943826},{"c":216.58,"h":223.31,"l":214.74,"n":774966,"o":223.28,"t":"2025-02-21T05:00:00Z","v":55323850,"vw":217.849631},{"c":212.71,"h":217.715,"l":212.42,"n":586136,"o":217.45,"t":"2025-02-24T05:00:00Z","v":42387585,"vw":214.034222},{"c":212.8,"h":213.34,"l":204.16,"n":800750,"o":211.63,"t":"2025-02-25T05:00:00Z","v":58957977,"vw":209.499445},{"c":214.35,"h":218.16,"l":213.09,"n":508442,"o":214.94,"t":"2025-02-26T05:00:00Z","v":39120603,"vw":215.551451},{"c":208.74,"h":219.97,"l":208.37,"n":558788,"o":218.35,"t":"2025-02-27T05:00:00Z","v":40548571,"vw":212.427556},{"c":212.28,"h":212.62,"l":206.99,"n":540930,"o":208.65,"t":"2025-02-28T05:00:00Z","v":51771737,"vw":210.431642},{"c":205.02,"h":214.01,"l":202.55,"n":666781,"o":213.352,"t":"2025-03-03T05:00:00Z","v":42948447,"vw":207.31573},{"c":203.8,"h":206.8,"l":197.432,"n":872022,"o":200.11,"t":"2025-03-04T05:00:00Z","v":60853084,"vw":201.884773},{"c":208.36,"h":209.98,"l":203.26,"n":514659,"o":204.8,"t":"2025-03-05T05:00:00Z","v":38610085,"vw":207.030393},{"c":200.7,"h":205.77,"l":198.3015,"n":688561,"o":204.4,"t":"2025-03-06T05:00:00Z","v":49863755,"vw":201.456799},{"c":199.25,"h":202.2653,"l":192.53,"n":785672,"o":199.49,"t":"2025-03-07T05:00:00Z","v":59802821,"vw":197.635333},{"c":194.54,"h":196.73,"l":190.85,"n":902822,"o":195.6,"t":"2025-03-10T04:00:00Z","v":62350926,"vw":193.590705},{"c":196.59,"h":200.18,"l":193.4,"n":668549,"o":193.9,"t":"2025-03-11T04:00:00Z","v":54002880,"vw":196.922487},{"c":198.89,"h":201.52,"l":195.29,"n":573896,"o":200.72,"t":"2025-03-12T04:00:00Z","v":43679284,"vw":198.846808},{"c":193.89,"h":198.8799,"l":191.82,"n":588538,"o":198.165,"t":"2025-03-13T04:00:00Z","v":41270761,"vw":194.288565},{"c":197.95,"h":198.65,"l":195.32,"n":470644,"o":197.41,"t":"2025-03-14T04:00:00Z","v":38096663,"vw":197.577738},{"c":195.74,"h":199,"l":194.3247,"n":568556,"o":198.77,"t":"2025-03-17T04:00:00Z","v":47341752,"vw":196.450127},{"c":192.82,"h":194,"l":189.38,"n":554394,"o":192.52,"t":"2025-03-18T04:00:00Z","v":40414867,"vw":192.007307},{"c":195.54,"h":195.965,"l":191.96,"n":445698,"o":193.38,"t":"2025-03-19T04:00:00Z","v":39442878,"vw":194.286263},{"c":194.95,"h":199.32,"l":192.3,"n":455391,"o":193.07,"t":"2025-03-20T04:00:00Z","v":38921113,"vw":195.630605},{"c":196.21,"h":196.99,"l":192.52,"n":394836,"o":192.9,"t":"2025-03-21T04:00:00Z","v":60056917,"vw":195.124132},{"c":203.26,"h":203.64,"l":199.95,"n":515880,"o":200,"t":"2025-03-24T04:00:00Z","v":41625365,"vw":202.355738},{"c":205.71,"h":206.21,"l":203.22,"n":402368,"o":203.595,"t":"2025-03-25T04:00:00Z","v":31171161,"vw":205.115516},{"c":201.13,"h":206.01,"l":199.925,"n":450177,"o":205.835,"t":"2025-03-26T04:00:00Z","v":32990973,"vw":202.213722},{"c":201.36,"h":203.79,"l":199.2821,"n":363321,"o":200.89,"t":"2025-03-27T04:00:00Z","v":27317661,"vw":201.881572},{"c":192.72,"h":199.26,"l":191.881,"n":678645,"o":198.42,"t":"2025-03-28T04:00:00Z","v":52548226,"vw":193.907694},{"c":190.26,"h":191.33,"l":184.4,"n":769856,"o":188.19,"t":"2025-03-31T04:00:00Z","v":63547186,"vw":188.178782},{"c":192.17,"h":193.93,"l":187.2,"n":528168,"o":187.86,"t":"2025-04-01T04:00:00Z","v":41267315,"vw":191.466543},{"c":196.01,"h":198.34,"l":187.66,"n":710850,"o":187.66,"t":"2025-04-02T04:00:00Z","v":53679198,"vw":194.765238},{"c":178.41,"h":184.13,"l":176.92,"n":1447896,"o":182.995,"t":"2025-04-03T04:00:00Z","v":95553363,"vw":180.260821},{"c":171,"h":178.1436,"l":166,"n":1529080,"o":167.145,"t":"2025-04-04T04:00:00Z","v":123158603,"vw":173.36404},{"c":175.26,"h":183.4099,"l":161.38,"n":1420152,"o":162,"t":"2025-04-07T04:00:00Z","v":109327115,"vw":172.838167},{"c":170.66,"h":185.9,"l":168.57,"n":1145882,"o":185.23,"t":"2025-04-08T04:00:00Z","v":87700953,"vw":176.512967},{"c":191.1,"h":192.65,"l":169.93,"n":1310470,"o":172.115,"t":"2025-04-09T04:00:00Z","v":116782934,"vw":182.221995},{"c":181.22,"h":186.8692,"l":175.8518,"n":925662,"o":185.44,"t":"2025-04-10T04:00:00Z","v":68302045,"vw":181.60916},{"c":184.87,"h":185.86,"l":178,"n":638386,"o":179.93,"t":"2025-04-11T04:00:00Z","v":50594339,"vw":182.616072},{"c":182.12,"h":187.44,"l":179.23,"n":656762,"o":186.84,"t":"2025-04-14T04:00:00Z","v":48002540,"vw":182.904143},{"c":179.59,"h":182.35,"l":177.9331,"n":564759,"o":181.41,"t":"2025-04-15T04:00:00Z","v":43641952,"vw":180.090667},{"c":174.33,"h":179.1046,"l":171.41,"n":685436,"o":176.29,"t":"2025-04-16T04:00:00Z","v":51875316,"vw":174.820645},{"c":172.61,"h":176.21,"l":172,"n":527941,"o":176,"t":"2025-04-17T04:00:00Z","v":44725895,"vw":173.596096},{"c":167.32,"h":169.6,"l":165.285,"n":726774,"o":169.6,"t":"2025-04-21T04:00:00Z","v":48126111,"vw":166.907184},{"c":173.18,"h":176.78,"l":169.35,"n":617508,"o":169.845,"t":"2025-04-22T04:00:00Z","v":56607200,"vw":173.150423},{"c":180.6,"h":187.38,"l":180.19,"n":732657,"o":183.45,"t":"2025-04-23T04:00:00Z","v":63470149,"vw":183.294331},{"c":186.54,"h":186.74,"l":180.18,"n":516092,"o":180.915,"t":"2025-04-24T04:00:00Z","v":43763196,"vw":184.663547},{"c":188.99,"h":189.94,"l":185.49,"n":489570,"o":187.62,"t":"2025-04-25T04:00:00Z","v":36414330,"vw":187.973379},{"c":187.7,"h":190.22,"l":184.885,"n":452721,"o":190.105,"t":"2025-04-28T04:00:00Z","v":33224732,"vw":187.440527},{"c":187.39,"h":188.0158,"l":183.68,"n":507603,"o":183.99,"t":"2025-04-29T04:00:00Z","v":41667255,"vw":186.320889},{"c":184.42,"h":185.05,"l":178.85,"n":688982,"o":182.17,"t":"2025-04-30T04:00:00Z","v":55176543,"vw":182.345772},{"c":190.2,"h":191.8071,"l":187.5,"n":890648,"o":190.63,"t":"2025-05-01T04:00:00Z","v":74265963,"vw":190.017849},{"c":189.98,"h":192.88,"l":186.4,"n":920469,"o":191.435,"t":"2025-05-02T04:00:00Z","v":77903487,"vw":189.901091},{"c":186.35,"h":188.18,"l":185.53,"n":458698,"o":186.51,"t":"2025-05-05T04:00:00Z","v":35217469,"vw":186.926264},{"c":185.01,"h":187.93,"l":183.85,"n":371859,"o":184.57,"t":"2025-05-06T04:00:00Z","v":29314055,"vw":185.674931},{"c":188.71,"h":190.99,"l":185.01,"n":499932,"o":185.56,"t":"2025-05-07T04:00:00Z","v":44002926,"vw":188.561442},{"c":192.08,"h":194.33,"l":188.82,"n":513351,"o":191.43,"t":"2025-05-08T04:00:00Z","v":41043620,"vw":192.108209},{"c":193.06,"h":194.69,"l":191.16,"n":362745,"o":193.375,"t":"2025-05-09T04:00:00Z","v":29663143,"vw":192.829001},{"c":208.64,"h":211.66,"l":205.75,"n":920091,"o":210.71,"t":"2025-05-12T04:00:00Z","v":75205042,"vw":208.173442},{"c":211.37,"h":214.84,"l":210.1,"n":743293,"o":211.08,"t":"2025-05-13T04:00:00Z","v":56193682,"vw":212.78096},{"c":210.25,"h":211.93,"l":208.85,"n":519690,"o":211.45,"t":"2025-05-14T04:00:00Z","v":38492128,"vw":210.460496},{"c":205.17,"h":206.88,"l":202.673,"n":821281,"o":206.45,"t":"2025-05-15T04:00:00Z","v":64347317,"vw":204.736648},{"c":205.59,"h":206.85,"l":204.374,"n":490987,"o":206.85,"t":"2025-05-16T04:00:00Z","v":43318478,"vw":205.387624},{"c":206.16,"h":206.62,"l":201.26,"n":425652,"o":201.645,"t":"2025-05-19T04:00:00Z","v":34314810,"vw":205.32352},{"c":204.07,"h":205.5899,"l":202.65,"n":417640,"o":204.628,"t":"2025-05-20T04:00:00Z","v":29470373,"vw":204.007603},{"c":201.12,"h":203.455,"l":200.06,"n":569211,"o":201.61,"t":"2025-05-21T04:00:00Z","v":42460924,"vw":201.534727},{"c":203.1,"h":205.76,"l":200.16,"n":514617,"o":201.38,"t":"2025-05-22T04:00:00Z","v":38938882,"vw":203.356271},{"c":200.99,"h":202.37,"l":197.85,"n":483196,"o":198.9,"t":"2025-05-23T04:00:00Z","v":33393545,"vw":200.933961},{"c":206.02,"h":206.69,"l":202.19,"n":505171,"o":203.085,"t":"2025-05-27T04:00:00Z","v":34892044,"vw":205.220521},{"c":204.72,"h":207.66,"l":204.41,"n":407710,"o":205.915,"t":"2025-05-28T04:00:00Z","v":28549753,"vw":205.572543},{"c":205.7,"h":208.81,"l":204.23,"n":496232,"o":208.025,"t":"2025-05-29T04:00:00Z","v":34700005,"vw":206.207551},{"c":205.01,"h":205.99,"l":201.695,"n":493714,"o":204.84,"t":"2025-05-30T04:00:00Z","v":51679406,"vw":204.517589},{"c":206.65,"h":207,"l":202.68,"n":438892,"o":204.98,"t":"2025-06-02T04:00:00Z","v":29113319,"vw":205.575225},{"c":205.71,"h":208.9469,"l":205.03,"n":436643,"o":207.105,"t":"2025-06-03T04:00:00Z","v":33139121,"vw":206.681965},{"c":207.23,"h":208.18,"l":205.18,"n":406881,"o":206.55,"t":"2025-06-04T04:00:00Z","v":29915592,"vw":206.89982},{"c":207.91,"h":212.81,"l":207.56,"n":668806,"o":209.55,"t":"2025-06-05T04:00:00Z","v":51979243,"vw":209.829986},{"c":213.57,"h":213.8699,"l":210.5,"n":512176,"o":212.4,"t":"2025-06-06T04:00:00Z","v":39832500,"vw":212.565826},{"c":216.98,"h":217.85,"l":212.88,"n":560148,"o":214.75,"t":"2025-06-09T04:00:00Z","v":38102502,"vw":216.036385},{"c":217.61,"h":217.69,"l":214.15,"n":429031,"o":216.78,"t":"2025-06-10T04:00:00Z","v":31303317,"vw":216.543764},{"c":213.2,"h":218.4,"l":212.89,"n":503640,"o":217.41,"t":"2025-06-11T04:00:00Z","v":39325981,"vw":215.043086},{"c":213.24,"h":213.58,"l":211.33,"n":364940,"o":211.78,"t":"2025-06-12T04:00:00Z","v":27639991,"vw":212.868218},{"c":212.1,"h":214.05,"l":209.62,"n":443361,"o":209.96,"t":"2025-06-13T04:00:00Z","v":29337763,"vw":211.992636},{"c":216.1,"h":217.06,"l":211.6,"n":457829,"o":212.31,"t":"2025-06-16T04:00:00Z","v":33284158,"vw":215.228245},{"c":214.82,"h":217.41,"l":214.56,"n":431316,"o":215.195,"t":"2025-06-17T04:00:00Z","v":32086262,"vw":215.785137},{"c":212.52,"h":217.96,"l":212.34,"n":475101,"o":215.09,"t":"2025-06-18T04:00:00Z","v":44360509,"vw":214.738305},{"c":209.69,"h":214.89,"l":208.2709,"n":591675,"o":214.68,"t":"2025-06-20T04:00:00Z","v":75350733,"vw":210.800536},{"c":208.47,"h":210.39,"l":207.3101,"n":513937,"o":209.79,"t":"2025-06-23T04:00:00Z","v":37311725,"vw":208.895082},{"c":212.77,"h":214.34,"l":211.045,"n":459901,"o":212.135,"t":"2025-06-24T04:00:00Z","v":38378757,"vw":213.116206},{"c":211.99,"h":216.03,"l":211.11,"n":417565,"o":214.615,"t":"2025-06-25T04:00:00Z","v":31755698,"vw":212.866279},{"c":217.12,"h":218.035,"l":212.01,"n":572822,"o":213.12,"t":"2025-06-26T04:00:00Z","v":50480814,"vw":216.012958},{"c":223.3,"h":223.3,"l":216.74,"n":750603,"o":219.92,"t":"2025-06-27T04:00:00Z","v":119217138,"vw":221.312529},{"c":219.39,"h":223.82,"l":219.12,"n":673189,"o":223.52,"t":"2025-06-30T04:00:00Z","v":58887780,"vw":220.640576},{"c":220.46,"h":221.875,"l":217.93,"n":544150,"o":219.5,"t":"2025-07-01T04:00:00Z","v":39256830,"vw":220.129452},{"c":219.92,"h":221.6,"l":219.06,"n":429633,"o":219.73,"t":"2025-07-02T04:00:00Z","v":30894178,"vw":220.20442},{"c":223.41,"h":224.01,"l":221.36,"n":364422,"o":221.82,"t":"2025-07-03T04:00:00Z","v":29632353,"vw":222.921723},{"c":223.47,"h":224.29,"l":222.37,"n":513469,"o":223,"t":"2025-07-07T04:00:00Z","v":36604139,"vw":223.421605},{"c":219.36,"h":224,"l":218.43,"n":615447,"o":223.915,"t":"2025-07-08T04:00:00Z","v":45691987,"vw":220.482253},{"c":222.54,"h":224.29,"l":220.47,"n":493756,"o":221.07,"t":"2025-07-09T04:00:00Z","v":38155121,"vw":222.484017},{"c":222.26,"h":222.79,"l":219.7,"n":451223,"o":221.55,"t":"2025-07-10T04:00:00Z","v":30370591,"vw":221.671031},{"c":225.02,"h":226.6799,"l":222.37,"n":661385,"o":223.58,"t":"2025-07-11T04:00:00Z","v":50518307,"vw":224.921985},{"c":225.69,"h":226.66,"l":224.24,"n":460428,"o":225.07,"t":"2025-07-14T04:00:00Z","v":35702597,"vw":225.637186},{"c":226.35,"h":227.27,"l":225.455,"n":507705,"o":226.2,"t":"2025-07-15T04:00:00Z","v":34907294,"vw":226.513698},{"c":223.19,"h":226.1,"l":222.18,"n":556021,"o":225.875,"t":"2025-07-16T04:00:00Z","v":39529895,"vw":223.793404},{"c":223.88,"h":224.5,"l":222.51,"n":445578,"o":223.32,"t":"2025-07-17T04:00:00Z","v":31855521,"vw":223.680502},{"c":226.13,"h":226.4,"l":222.98,"n":453999,"o":225.14,"t":"2025-07-18T04:00:00Z","v":37833635,"vw":225.265912},{"c":229.3,"h":229.69,"l":225.65,"n":530328,"o":225.835,"t":"2025-07-21T04:00:00Z","v":40297556,"vw":228.318395},{"c":227.47,"h":230,"l":226.35,"n":475209,"o":229.68,"t":"2025-07-22T04:00:00Z","v":37483702,"vw":227.930806},{"c":228.29,"h":228.79,"l":227.09,"n":344504,"o":228.47,"t":"2025-07-23T04:00:00Z","v":28294852,"vw":228.133448},{"c":232.23,"h":236,"l":228.64,"n":526287,"o":229.17,"t":"2025-07-24T04:00:00Z","v":42902266,"vw":231.791519},{"c":231.44,"h":232.48,"l":231.18,"n":365765,"o":232.22,"t":"2025-07-25T04:00:00Z","v":28712095,"vw":231.760651},{"c":232.79,"h":234.29,"l":232.25,"n":394809,"o":233.35,"t":"2025-07-28T04:00:00Z","v":26300138,"vw":233.126477},{"c":231.01,"h":234.72,"l":230.31,"n":446598,"o":234.15,"t":"2025-07-29T04:00:00Z","v":33716220,"vw":231.493732},{"c":230.19,"h":231.8,"l":229.29,"n":445419,"o":231.64,"t":"2025-07-30T04:00:00Z","v":32990702,"vw":230.28858},{"c":234.11,"h":236.53,"l":231.4,"n":1254660,"o":235.77,"t":"2025-07-31T04:00:00Z","v":104357263,"vw":233.945352},{"c":214.75,"h":220.4399,"l":212.8,"n":1742475,"o":217.21,"t":"2025-08-01T04:00:00Z","v":122258801,"vw":216.370596},{"c":211.65,"h":217.44,"l":211.42,"n":1046525,"o":217.4,"t":"2025-08-04T04:00:00Z","v":77890146,"vw":213.050611},{"c":213.75,"h":216.3,"l":212.87,"n":639055,"o":213.05,"t":"2025-08-05T04:00:00Z","v":51505121,"vw":214.539996},{"c":222.31,"h":222.65,"l":213.7409,"n":654274,"o":214.695,"t":"2025-08-06T04:00:00Z","v":54823045,"vw":219.365313},{"c":223.13,"h":226.22,"l":220.82,"n":553279,"o":221,"t":"2025-08-07T04:00:00Z","v":40603513,"vw":223.193703},{"c":222.69,"h":223.8,"l":221.8836,"n":397504,"o":223.14,"t":"2025-08-08T04:00:00Z","v":32970477,"vw":222.682554},{"c":221.3,"h":223.05,"l":220.4,"n":441975,"o":221.78,"t":"2025-08-11T04:00:00Z","v":31646222,"vw":221.362865},{"c":221.47,"h":223.5,"l":219.05,"n":472607,"o":222.23,"t":"2025-08-12T04:00:00Z","v":37254707,"vw":221.380774},{"c":224.56,"h":224.9185,"l":222,"n":488194,"o":222,"t":"2025-08-13T04:00:00Z","v":36508335,"vw":224.01366},{"c":230.98,"h":233.11,"l":227.02,"n":738785,"o":227.4,"t":"2025-08-14T04:00:00Z","v":61545824,"vw":230.577302},{"c":231.03,"h":234.08,"l":229.807,"n":495351,"o":232.58,"t":"2025-08-15T04:00:00Z","v":39649244,"vw":231.451063},{"c":231.49,"h":231.91,"l":228.33,"n":371228,"o":230.225,"t":"2025-08-18T04:00:00Z","v":25248890,"vw":230.541093},{"c":228.01,"h":230.5283,"l":227.12,"n":405021,"o":230.09,"t":"2025-08-19T04:00:00Z","v":29891012,"vw":228.372453},{"c":223.81,"h":227.27,"l":220.915,"n":493752,"o":227.12,"t":"2025-08-20T04:00:00Z","v":36604319,"vw":223.667189},{"c":221.95,"h":222.78,"l":220.5,"n":415019,"o":222.65,"t":"2025-08-21T04:00:00Z","v":32140459,"vw":221.634943},{"c":228.84,"h":229.14,"l":220.82,"n":490974,"o":222.79,"t":"2025-08-22T04:00:00Z","v":37315341,"vw":226.896198},{"c":227.94,"h":229.6,"l":227.31,"n":348656,"o":227.35,"t":"2025-08-25T04:00:00Z","v":22633695,"vw":228.452146},{"c":228.71,"h":229,"l":226.02,"n":279949,"o":227.11,"t":"2025-08-26T04:00:00Z","v":26105373,"vw":228.15489},{"c":229.12,"h":229.87,"l":227.81,"n":308882,"o":228.57,"t":"2025-08-27T04:00:00Z","v":21254479,"vw":228.999082},{"c":231.6,"h":232.71,"l":228.02,"n":388917,"o":229.005,"t":"2025-08-28T04:00:00Z","v":33679585,"vw":231.281622},{"c":229,"h":231.8125,"l":228.16,"n":344525,"o":231.32,"t":"2025-08-29T04:00:00Z","v":26187353,"vw":229.164616},{"c":225.34,"h":226.17,"l":221.83,"n":508912,"o":223.52,"t":"2025-09-02T04:00:00Z","v":38843883,"vw":224.537691},{"c":225.99,"h":227.1699,"l":224.36,"n":422629,"o":225.21,"t":"2025-09-03T04:00:00Z","v":29223134,"vw":225.808498},{"c":235.68,"h":235.77,"l":230.78,"n":707968,"o":231.185,"t":"2025-09-04T04:00:00Z","v":59391779,"vw":234.102793},{"c":232.33,"h":236,"l":231.93,"n":493247,"o":235.19,"t":"2025-09-05T04:00:00Z","v":36670381,"vw":233.439658},{"c":235.84,"h":237.6,"l":233.75,"n":489481,"o":234.94,"t":"2025-09-08T04:00:00Z","v":33947104,"vw":235.930521},{"c":238.24,"h":238.85,"l":235.08,"n":391877,"o":236.355,"t":"2025-09-09T04:00:00Z","v":27033778,"vw":237.378727},{"c":230.33,"h":237.68,"l":229.0962,"n":806586,"o":237.515,"t":"2025-09-10T04:00:00Z","v":60907714,"vw":231.807661},{"c":229.95,"h":231.53,"l":229.3377,"n":465766,"o":231.49,"t":"2025-09-11T04:00:00Z","v":37471126,"vw":230.505499},{"c":228.15,"h":230.79,"l":226.29,"n":534413,"o":230.35,"t":"2025-09-12T04:00:00Z","v":38496218,"vw":228.4154},{"c":231.43,"h":233.73,"l":230.32,"n":488104,"o":230.625,"t":"2025-09-15T04:00:00Z","v":33243328,"vw":231.781454},{"c":234.05,"h":235.9,"l":232.23,"n":497761,"o":232.935,"t":"2025-09-16T04:00:00Z","v":38203912,"vw":234.383272},{"c":231.62,"h":234.3,"l":228.71,"n":528520,"o":233.77,"t":"2025-09-17T04:00:00Z","v":42815230,"vw":231.09903},{"c":231.23,"h":233.48,"l":228.79,"n":477593,"o":232.5,"t":"2025-09-18T04:00:00Z","v":37931738,"vw":231.490315},{"c":231.48,"h":234.16,"l":229.7,"n":477966,"o":232.37,"t":"2025-09-19T04:00:00Z","v":98017372,"vw":231.98726},{"c":227.63,"h":230.565,"l":227.51,"n":637304,"o":230.56,"t":"2025-09-22T04:00:00Z","v":45914506,"vw":228.56483},{"c":220.71,"h":227.86,"l":220.07,"n":975072,"o":227.83,"t":"2025-09-23T04:00:00Z","v":70956193,"vw":222.181448},{"c":220.21,"h":224.56,"l":219.45,"n":695256,"o":224.15,"t":"2025-09-24T04:00:00Z","v":49509033,"vw":220.981745},{"c":218.15,"h":220.67,"l":216.47,"n":721783,"o":220.06,"t":"2025-09-25T04:00:00Z","v":52226328,"vw":218.679413},{"c":219.78,"h":221.05,"l":218.02,"n":551565,"o":219.08,"t":"2025-09-26T04:00:00Z","v":41650098,"vw":219.748899},{"c":222.17,"h":222.6,"l":219.3,"n":520136,"o":220.08,"t":"2025-09-29T04:00:00Z","v":44259177,"vw":221.481402},{"c":219.57,"h":222.24,"l":217.89,"n":609847,"o":222.03,"t":"2025-09-30T04:00:00Z","v":48396369,"vw":219.364022},{"c":220.63,"h":222.15,"l":216.61,"n":586098,"o":217.36,"t":"2025-10-01T04:00:00Z","v":43933834,"vw":220.214922},{"c":222.41,"h":222.81,"l":218.945,"n":589620,"o":221.01,"t":"2025-10-02T04:00:00Z","v":41258586,"vw":221.322002},{"c":219.51,"h":224.2,"l":219.34,"n":605202,"o":223.44,"t":"2025-10-03T04:00:00Z","v":43639033,"vw":221.340944},{"c":220.9,"h":221.73,"l":216.03,"n":690825,"o":221,"t":"2025-10-06T04:00:00Z","v":43690876,"vw":219.63577},{"c":221.78,"h":222.89,"l":220.17,"n":500797,"o":220.88,"t":"2025-10-07T04:00:00Z","v":31194678,"vw":221.370988},{"c":225.22,"h":226.73,"l":221.19,"n":624651,"o":222.92,"t":"2025-10-08T04:00:00Z","v":46685985,"vw":224.459519},{"c":227.74,"h":228.21,"l":221.75,"n":660516,"o":224.995,"t":"2025-10-09T04:00:00Z","v":46412122,"vw":225.058375},{"c":216.37,"h":228.25,"l":216,"n":1095476,"o":226.21,"t":"2025-10-10T04:00:00Z","v":72367511,"vw":220.354405},{"c":220.07,"h":220.68,"l":217.04,"n":590235,"o":217.7,"t":"2025-10-13T04:00:00Z","v":37809650,"vw":219.704296},{"c":216.39,"h":219.32,"l":212.6,"n":713414,"o":215.555,"t":"2025-10-14T04:00:00Z","v":45665580,"vw":216.329904},{"c":215.57,"h":217.71,"l":212.66,"n":727130,"o":216.62,"t":"2025-10-15T04:00:00Z","v":45909469,"vw":215.55672},{"c":214.47,"h":218.59,"l":212.8101,"n":681784,"o":215.67,"t":"2025-10-16T04:00:00Z","v":42414591,"vw":215.58786},{"c":213.04,"h":214.8,"l":211.03,"n":671699,"o":214.56,"t":"2025-10-17T04:00:00Z","v":45986944,"vw":213.060885},{"c":216.48,"h":216.69,"l":213.59,"n":561944,"o":213.88,"t":"2025-10-20T04:00:00Z","v":38882819,"vw":215.530732},{"c":222.03,"h":223.32,"l":217.99,"n":722894,"o":218.43,"t":"2025-10-21T04:00:00Z","v":50494017,"vw":221.549302},{"c":217.95,"h":220.005,"l":216.52,"n":608630,"o":219.3,"t":"2025-10-22T04:00:00Z","v":44308538,"vw":218.124738},{"c":221.09,"h":221.3,"l":218.18,"n":455056,"o":219,"t":"2025-10-23T04:00:00Z","v":31539699,"vw":220.366354},{"c":224.21,"h":225.4,"l":221.9,"n":547597,"o":221.97,"t":"2025-10-24T04:00:00Z","v":38684853,"vw":224.123744},{"c":226.97,"h":228.4,"l":225.54,"n":577811,"o":227.66,"t":"2025-10-27T04:00:00Z","v":38266995,"vw":227.203447},{"c":229.25,"h":231.485,"l":226.21,"n":682226,"o":228.215,"t":"2025-10-28T04:00:00Z","v":47099924,"vw":228.853681},{"c":230.3,"h":232.82,"l":227.76,"n":782147,"o":231.672,"t":"2025-10-29T04:00:00Z","v":52035936,"vw":230.042891},{"c":222.86,"h":228.44,"l":222.75,"n":1399467,"o":227.06,"t":"2025-10-30T04:00:00Z","v":102252888,"vw":225.244683},{"c":244.22,"h":250.5,"l":243.98,"n":1873179,"o":250.1,"t":"2025-10-31T04:00:00Z","v":166340683,"vw":247.274514},{"c":254,"h":258.6,"l":252.9,"n":1284947,"o":255.36,"t":"2025-11-03T05:00:00Z","v":95997816,"vw":255.649418},{"c":249.32,"h":257.01,"l":248.66,"n":777708,"o":250.38,"t":"2025-11-04T05:00:00Z","v":51546311,"vw":251.063602},{"c":250.2,"h":251,"l":246.16,"n":598484,"o":249.03,"t":"2025-11-05T05:00:00Z","v":40610702,"vw":249.265702},{"c":243.04,"h":250.38,"l":242.17,"n":697594,"o":249.155,"t":"2025-11-06T05:00:00Z","v":46004203,"vw":244.82322},{"c":244.41,"h":244.9,"l":238.49,"n":667465,"o":242.9,"t":"2025-11-07T05:00:00Z","v":46374294,"vw":241.860955},{"c":248.4,"h":251.75,"l":245.59,"n":591048,"o":248.34,"t":"2025-11-10T05:00:00Z","v":36476514,"vw":248.37092},{"c":249.1,"h":249.7499,"l":247.23,"n":378252,"o":248.41,"t":"2025-11-11T05:00:00Z","v":23564060,"vw":248.753321},{"c":244.2,"h":250.37,"l":243.75,"n":489440,"o":250.235,"t":"2025-11-12T05:00:00Z","v":31190063,"vw":245.485455},{"c":237.58,"h":243.75,"l":236.5,"n":614029,"o":243.05,"t":"2025-11-13T05:00:00Z","v":41401738,"vw":239.114953},{"c":234.69,"h":238.73,"l":232.89,"n":630488,"o":235.06,"t":"2025-11-14T05:00:00Z","v":38956669,"vw":235.703515},{"c":232.87,"h":234.6,"l":229.19,"n":893854,"o":233.25,"t":"2025-11-17T05:00:00Z","v":59919018,"vw":231.83338},{"c":222.55,"h":230.2,"l":222.42,"n":957649,"o":228.1,"t":"2025-11-18T05:00:00Z","v":60608442,"vw":224.619068},{"c":222.69,"h":223.735,"l":218.52,"n":792329,"o":223.735,"t":"2025-11-19T05:00:00Z","v":58335643,"vw":221.546137},{"c":217.14,"h":227.41,"l":216.74,"n":811239,"o":227.05,"t":"2025-11-20T05:00:00Z","v":50308962,"vw":221.284376},{"c":220.69,"h":222.21,"l":215.18,"n":824646,"o":216.345,"t":"2025-11-21T05:00:00Z","v":68490464,"vw":218.655257},{"c":226.28,"h":227.33,"l":222.27,"n":666494,"o":222.555,"t":"2025-11-24T05:00:00Z","v":54318395,"vw":225.707756},{"c":229.67,"h":230.52,"l":223.8,"n":566277,"o":226.38,"t":"2025-11-25T05:00:00Z","v":39379339,"vw":228.497957},{"c":229.16,"h":231.7474,"l":228.77,"n":508690,"o":230.74,"t":"2025-11-26T05:00:00Z","v":38497922,"vw":229.903074},{"c":233.22,"h":233.285,"l":230.22,"n":309970,"o":231.24,"t":"2025-11-28T05:00:00Z","v":20292329,"vw":232.242211},{"c":233.88,"h":235.797,"l":232.25,"n":561700,"o":233.22,"t":"2025-12-01T05:00:00Z","v":42903954,"vw":234.073389},{"c":234.42,"h":238.97,"l":233.55,"n":589890,"o":235.005,"t":"2025-12-02T05:00:00Z","v":45785363,"vw":235.303472},{"c":232.38,"h":233.38,"l":230.61,"n":525904,"o":233.35,"t":"2025-12-03T05:00:00Z","v":35495058,"vw":232.19308},{"c":229.11,"h":233.5,"l":226.8,"n":635241,"o":232.77,"t":"2025-12-04T05:00:00Z","v":45683224,"vw":228.68233},{"c":229.53,"h":231.24,"l":228.547,"n":433534,"o":230.32,"t":"2025-12-05T05:00:00Z","v":33117377,"vw":229.763017},{"c":226.89,"h":230.83,"l":226.27,"n":510443,"o":229.59,"t":"2025-12-08T05:00:00Z","v":35019174,"vw":227.653522},{"c":227.92,"h":228.57,"l":225.11,"n":371705,"o":226.84,"t":"2025-12-09T05:00:00Z","v":25841743,"vw":227.691975},{"c":231.78,"h":232.42,"l":228.46,"n":501589,"o":228.805,"t":"2025-12-10T05:00:00Z","v":38790736,"vw":231.261645},{"c":230.28,"h":232.11,"l":228.6901,"n":426466,"o":230.71,"t":"2025-12-11T05:00:00Z","v":28249599,"vw":230.081909},{"c":226.19,"h":230.08,"l":225.12,"n":553332,"o":229.87,"t":"2025-12-12T05:00:00Z","v":35639118,"vw":226.840134},{"c":222.54,"h":227.93,"l":221.5,"n":619103,"o":227.93,"t":"2025-12-15T05:00:00Z","v":47286085,"vw":223.202529},{"c":222.56,"h":223.66,"l":221.1304,"n":478499,"o":223.035,"t":"2025-12-16T05:00:00Z","v":39298857,"vw":222.603319},{"c":221.27,"h":225.19,"l":220.99,"n":493674,"o":224.655,"t":"2025-12-17T05:00:00Z","v":44034418,"vw":222.493431},{"c":226.76,"h":229.225,"l":224.41,"n":511173,"o":225.705,"t":"2025-12-18T05:00:00Z","v":50272419,"vw":226.85973},{"c":227.35,"h":229.125,"l":225.58,"n":474053,"o":226.76,"t":"2025-12-19T05:00:00Z","v":85544374,"vw":227.375383},{"c":228.43,"h":229.48,"l":226.71,"n":466788,"o":228.61,"t":"2025-12-22T05:00:00Z","v":32261329,"vw":228.081878},{"c":232.14,"h":232.445,"l":228.73,"n":435724,"o":229.055,"t":"2025-12-23T05:00:00Z","v":29230233,"vw":231.344292},{"c":232.38,"h":232.95,"l":231.33,"n":193852,"o":232.13,"t":"2025-12-24T05:00:00Z","v":11420543,"vw":232.326566},{"c":232.52,"h":232.99,"l":231.18,"n":278360,"o":232.035,"t":"2025-12-26T05:00:00Z","v":15994726,"vw":232.467913},{"c":232.07,"h":232.6,"l":230.77,"n":352880,"o":231.94,"t":"2025-12-29T05:00:00Z","v":19797909,"vw":231.837391},{"c":232.53,"h":232.77,"l":230.2,"n":322423,"o":231.205,"t":"2025-12-30T05:00:00Z","v":21910453,"vw":231.769675},{"c":230.82,"h":232.99,"l":230.12,"n":322950,"o":232.905,"t":"2025-12-31T05:00:00Z","v":24383749,"vw":231.2833},{"c":226.5,"h":235.458,"l":224.7,"n":750788,"o":231.34,"t":"2026-01-02T05:00:00Z","v":51456229,"vw":227.968702},{"c":233.06,"h":234,"l":227.18,"n":676837,"o":228.84,"t":"2026-01-05T05:00:00Z","v":49567065,"vw":232.205361},{"c":240.93,"h":243.18,"l":232.07,"n":767759,"o":232.1,"t":"2026-01-06T05:00:00Z","v":53764677,"vw":239.617971},{"c":241.56,"h":245.29,"l":239.52,"n":623031,"o":239.61,"t":"2026-01-07T05:00:00Z","v":42236531,"vw":242.957196},{"c":246.29,"h":246.41,"l":241.88,"n":537907,"o":243.06,"t":"2026-01-08T05:00:00Z","v":39509844,"vw":245.226875},{"c":247.38,"h":247.86,"l":242.24,"n":487691,"o":244.568,"t":"2026-01-09T05:00:00Z","v":34559961,"vw":246.030292},{"c":246.47,"h":248.94,"l":245.96,"n":520852,"o":246.73,"t":"2026-01-12T05:00:00Z","v":35867770,"vw":247.356335},{"c":242.6,"h":247.66,"l":240.25,"n":559247,"o":246.53,"t":"2026-01-13T05:00:00Z","v":38371778,"vw":243.398867},{"c":236.65,"h":241.28,"l":236.22,"n":582230,"o":241.15,"t":"2026-01-14T05:00:00Z","v":41410578,"vw":237.632822},{"c":238.18,"h":240.65,"l":236.63,"n":567069,"o":239.31,"t":"2026-01-15T05:00:00Z","v":43003571,"vw":238.29516},{"c":239.12,"h":239.57,"l":236.41,"n":424842,"o":239.085,"t":"2026-01-16T05:00:00Z","v":45888283,"vw":238.513695},{"c":231,"h":235.09,"l":229.34,"n":749010,"o":233.76,"t":"2026-01-20T05:00:00Z","v":47737854,"vw":231.950026},{"c":231.31,"h":232.3,"l":226.88,"n":654920,"o":231.085,"t":"2026-01-21T05:00:00Z","v":47276090,"vw":230.212813},{"c":234.34,"h":235.72,"l":230.9,"n":447829,"o":234.045,"t":"2026-01-22T05:00:00Z","v":31913325,"vw":233.99892},{"c":239.16,"h":240.45,"l":234.57,"n":482481,"o":234.955,"t":"2026-01-23T05:00:00Z","v":33778478,"vw":238.629697},{"c":238.42,"h":240.95,"l":237.54,"n":450743,"o":239.98,"t":"2026-01-26T05:00:00Z","v":32825530,"vw":239.010235},{"c":244.68,"h":244.88,"l":238.08,"n":534761,"o":239.685,"t":"2026-01-27T05:00:00Z","v":38029216,"vw":242.607053},{"c":243.01,"h":247.775,"l":241.53,"n":562838,"o":246.365,"t":"2026-01-28T05:00:00Z","v":40882657,"vw":243.738577},{"c":241.73,"h":243,"l":236.742,"n":645863,"o":242.82,"t":"2026-01-29T05:00:00Z","v":47229643,"vw":239.902078},{"c":239.3,"h":243.315,"l":237.64,"n":585809,"o":239.89,"t":"2026-01-30T05:00:00Z","v":46585024,"vw":240.150845},{"c":242.96,"h":245.6299,"l":238.17,"n":555842,"o":238.31,"t":"2026-02-02T05:00:00Z","v":37546102,"vw":243.345964},{"c":238.62,"h":246.35,"l":235.45,"n":737062,"o":244.975,"t":"2026-02-03T05:00:00Z","v":53831298,"vw":239.010938},{"c":232.99,"h":238.86,"l":231.82,"n":740163,"o":238.86,"t":"2026-02-04T05:00:00Z","v":51299947,"vw":234.508064},{"c":222.69,"h":226.31,"l":220.38,"n":1494388,"o":224.91,"t":"2026-02-05T05:00:00Z","v":103509230,"vw":223.311371},{"c":210.32,"h":211.44,"l":200.31,"n":2493168,"o":202.7,"t":"2026-02-06T05:00:00Z","v":179210851,"vw":205.988259},{"c":208.72,"h":212.81,"l":203.35,"n":1240407,"o":208.97,"t":"2026-02-09T05:00:00Z","v":91178443,"vw":208.498742},{"c":206.96,"h":212.6499,"l":206.411,"n":858073,"o":208.795,"t":"2026-02-10T05:00:00Z","v":67175031,"vw":208.930485},{"c":204.08,"h":208.57,"l":202.49,"n":945594,"o":208.06,"t":"2026-02-11T05:00:00Z","v":65545455,"vw":204.716162},{"c":199.6,"h":203.96,"l":197.56,"n":1214199,"o":203.96,"t":"2026-02-12T05:00:00Z","v":83975393,"vw":199.893472},{"c":198.79,"h":201.16,"l":197.275,"n":877591,"o":198.88,"t":"2026-02-13T05:00:00Z","v":66321593,"vw":199.044527},{"c":201.15,"h":201.7362,"l":196,"n":916823,"o":198.125,"t":"2026-02-17T05:00:00Z","v":69879200,"vw":199.808385},{"c":204.79,"h":206.86,"l":201.51,"n":726231,"o":202.07,"t":"2026-02-18T05:00:00Z","v":51003299,"vw":205.087852},{"c":204.86,"h":205.6396,"l":202.81,"n":503852,"o":203.8,"t":"2026-02-19T05:00:00Z","v":35669611,"vw":204.527348},{"c":210.11,"h":211.17,"l":203.75,"n":831775,"o":204.76,"t":"2026-02-20T05:00:00Z","v":65881611,"vw":208.951411},{"c":205.27,"h":208.43,"l":203.11,"n":796501,"o":208.095,"t":"2026-02-23T05:00:00Z","v":53652532,"vw":204.896437},{"c":208.56,"h":210.36,"l":203.25,"n":594489,"o":205.47,"t":"2026-02-24T05:00:00Z","v":41186129,"vw":208.025993},{"c":210.64,"h":211.59,"l":208.93,"n":552150,"o":210.46,"t":"2026-02-25T05:00:00Z","v":41398343,"vw":210.261099},{"c":207.92,"h":211.05,"l":205.345,"n":687335,"o":210.73,"t":"2026-02-26T05:00:00Z","v":47811339,"vw":207.900439},{"c":210,"h":210.33,"l":205.2,"n":659180,"o":206.83,"t":"2026-02-27T05:00:00Z","v":57476893,"vw":208.747475},{"c":208.39,"h":209.73,"l":203.46,"n":650470,"o":204.55,"t":"2026-03-02T05:00:00Z","v":46073743,"vw":207.905548},{"c":208.73,"h":209.178,"l":202.48,"n":676042,"o":203.1,"t":"2026-03-03T05:00:00Z","v":43236185,"vw":206.385822},{"c":216.82,"h":217.54,"l":210.15,"n":775240,"o":210.47,"t":"2026-03-04T05:00:00Z","v":54784022,"vw":215.642376},{"c":218.94,"h":220.47,"l":215.59,"n":810343,"o":215.98,"t":"2026-03-05T05:00:00Z","v":60993929,"vw":218.147375},{"c":213.21,"h":217.32,"l":212.53,"n":676219,"o":214.99,"t":"2026-03-06T05:00:00Z","v":51199006,"vw":214.456979},{"c":213.49,"h":213.82,"l":207.11,"n":754427,"o":210.45,"t":"2026-03-09T04:00:00Z","v":54707340,"vw":210.679743},{"c":214.33,"h":215.65,"l":212.43,"n":529805,"o":214.19,"t":"2026-03-10T04:00:00Z","v":35729161,"vw":214.381235},{"c":212.65,"h":217,"l":211.35,"n":509470,"o":215.705,"t":"2026-03-11T04:00:00Z","v":34248955,"vw":213.267751},{"c":209.53,"h":211.71,"l":208.15,"n":586943,"o":210.39,"t":"2026-03-12T04:00:00Z","v":44398110,"vw":209.765255},{"c":207.67,"h":210.56,"l":206.22,"n":544761,"o":209.605,"t":"2026-03-13T04:00:00Z","v":35714427,"vw":208.165171},{"c":211.74,"h":212.724,"l":207.445,"n":596171,"o":208.35,"t":"2026-03-16T04:00:00Z","v":42267711,"vw":210.444134},{"c":215.2,"h":215.7,"l":212.43,"n":569506,"o":212.82,"t":"2026-03-17T04:00:00Z","v":45015504,"vw":214.451197},{"c":209.87,"h":215.1401,"l":208.825,"n":536059,"o":213.925,"t":"2026-03-18T04:00:00Z","v":37896464,"vw":211.092338},{"c":208.76,"h":209.12,"l":206.05,"n":543363,"o":207.06,"t":"2026-03-19T04:00:00Z","v":36489544,"vw":207.833709},{"c":205.37,"h":207.54,"l":204.316,"n":563846,"o":207.4,"t":"2026-03-20T04:00:00Z","v":63747078,"vw":206.159056},{"c":210.14,"h":212.8,"l":209.51,"n":675571,"o":209.79,"t":"2026-03-23T04:00:00Z","v":44333811,"vw":211.096904},{"c":207.24,"h":209.35,"l":206.64,"n":522409,"o":207.95,"t":"2026-03-24T04:00:00Z","v":35397383,"vw":207.667469},{"c":211.71,"h":213.07,"l":209.9,"n":541050,"o":211.56,"t":"2026-03-25T04:00:00Z","v":36432893,"vw":211.764754},{"c":207.54,"h":212.885,"l":207.12,"n":643472,"o":210.61,"t":"2026-03-26T04:00:00Z","v":46791001,"vw":209.511339},{"c":199.34,"h":206.6,"l":199.14,"n":817684,"o":206.455,"t":"2026-03-27T04:00:00Z","v":56078030,"vw":200.82533},{"c":200.95,"h":203.8,"l":199.9802,"n":594248,"o":201.48,"t":"2026-03-30T04:00:00Z","v":46431558,"vw":201.505726},{"c":208.27,"h":210.28,"l":204.14,"n":674849,"o":204.845,"t":"2026-03-31T04:00:00Z","v":58518521,"vw":207.755536},{"c":210.57,"h":213.58,"l":208.19,"n":640071,"o":210.435,"t":"2026-04-01T04:00:00Z","v":46006027,"vw":211.169139},{"c":209.77,"h":212.2125,"l":204.9,"n":463395,"o":206.54,"t":"2026-04-02T04:00:00Z","v":31499468,"vw":209.097172},{"c":212.79,"h":212.95,"l":209.59,"n":416873,"o":209.795,"t":"2026-04-06T04:00:00Z","v":25448531,"vw":212.199316},{"c":213.77,"h":213.97,"l":209.075,"n":470487,"o":211.24,"t":"2026-04-07T04:00:00Z","v":28202608,"vw":212.054961},{"c":221.25,"h":226.1,"l":219.62,"n":686754,"o":223.79,"t":"2026-04-08T04:00:00Z","v":51149463,"vw":221.555381},{"c":233.65,"h":233.8,"l":223.27,"n":830301,"o":225.232,"t":"2026-04-09T04:00:00Z","v":66020260,"vw":230.26765},{"c":238.38,"h":240.43,"l":235.21,"n":775930,"o":235.295,"t":"2026-04-10T04:00:00Z","v":56972056,"vw":238.303188},{"c":239.89,"h":240,"l":235.75,"n":607051,"o":237.45,"t":"2026-04-13T04:00:00Z","v":42228484,"vw":238.380457},{"c":249.02,"h":252.18,"l":241.78,"n":927577,"o":241.78,"t":"2026-04-14T04:00:00Z","v":72748591,"vw":248.244793},{"c":248.5,"h":250.44,"l":247.2,"n":598186,"o":249.25,"t":"2026-04-15T04:00:00Z","v":43104524,"vw":248.385149},{"c":249.7,"h":250,"l":244.2,"n":581403,"o":248.51,"t":"2026-04-16T04:00:00Z","v":41951114,"vw":247.980269},{"c":250.56,"h":256.18,"l":250.11,"n":655718,"o":254.985,"t":"2026-04-17T04:00:00Z","v":52084926,"vw":252.943484},{"c":248.28,"h":250.18,"l":245.365,"n":581154,"o":249.19,"t":"2026-04-20T04:00:00Z","v":39517403,"vw":247.62773},{"c":249.91,"h":255.09,"l":249.1,"n":597951,"o":255.09,"t":"2026-04-21T04:00:00Z","v":42973495,"vw":251.823716},{"c":255.36,"h":255.94,"l":250.33,"n":505877,"o":252.44,"t":"2026-04-22T04:00:00Z","v":36113268,"vw":253.800742},{"c":255.08,"h":258.79,"l":253.07,"n":564059,"o":255.39,"t":"2026-04-23T04:00:00Z","v":39142692,"vw":255.77167},{"c":263.99,"h":264.5,"l":257.685,"n":707780,"o":259.98,"t":"2026-04-24T04:00:00Z","v":53837582,"vw":261.899304},{"c":261.12,"h":264.15,"l":260.34,"n":655301,"o":263.46,"t":"2026-04-27T04:00:00Z","v":44966085,"vw":261.78524},{"c":259.7,"h":261.03,"l":256.63,"n":610741,"o":258.39,"t":"2026-04-28T04:00:00Z","v":42256746,"vw":259.492341},{"c":263.04,"h":265.91,"l":257.7,"n":1044998,"o":257.99,"t":"2026-04-29T04:00:00Z","v":72445392,"vw":262.765287},{"c":265.06,"h":273.88,"l":256.16,"n":1190380,"o":273.17,"t":"2026-04-30T04:00:00Z","v":101051318,"vw":262.438346},{"c":268.26,"h":273.315,"l":262.74,"n":679586,"o":265.58,"t":"2026-05-01T04:00:00Z","v":50890096,"vw":268.97455},{"c":272.05,"h":276.1,"l":268.795,"n":719706,"o":268.795,"t":"2026-05-04T04:00:00Z","v":49147945,"vw":272.024031},{"c":273.55,"h":278.56,"l":272.38,"n":625158,"o":276.075,"t":"2026-05-05T04:00:00Z","v":41970442,"vw":275.126072},{"c":274.99,"h":277.8,"l":272.2076,"n":628724,"o":272.89,"t":"2026-05-06T04:00:00Z","v":44613286,"vw":275.099017},{"c":271.17,"h":276.63,"l":270.49,"n":563567,"o":275.02,"t":"2026-05-07T04:00:00Z","v":35953249,"vw":272.530777},{"c":272.68,"h":274,"l":269.95,"n":534833,"o":271.63,"t":"2026-05-08T04:00:00Z","v":34807203,"vw":272.573132},{"c":268.99,"h":273.63,"l":268.48,"n":577989,"o":269.835,"t":"2026-05-11T04:00:00Z","v":38253826,"vw":270.585456},{"c":265.82,"h":267.65,"l":262.63,"n":595392,"o":266.71,"t":"2026-05-12T04:00:00Z","v":36839781,"vw":264.972263},{"c":270.13,"h":270.72,"l":263.2,"n":531051,"o":264.43,"t":"2026-05-13T04:00:00Z","v":39724924,"vw":268.376606},{"c":267.22,"h":270.7799,"l":266.63,"n":488485,"o":269.15,"t":"2026-05-14T04:00:00Z","v":31396566,"vw":268.068422},{"c":264.14,"h":264.355,"l":260.8901,"n":575009,"o":262.5,"t":"2026-05-15T04:00:00Z","v":40832513,"vw":263.051657},{"c":264.86,"h":268.85,"l":262.53,"n":577412,"o":263.865,"t":"2026-05-18T04:00:00Z","v":33753556,"vw":265.722195},{"c":259.34,"h":262.25,"l":255.19,"n":646392,"o":262.04,"t":"2026-05-19T04:00:00Z","v":40403023,"vw":258.455863},{"c":265.01,"h":265.58,"l":259.533,"n":507307,"o":260.05,"t":"2026-05-20T04:00:00Z","v":34979978,"vw":263.624124},{"c":268.46,"h":269.4899,"l":261.37,"n":532655,"o":263.5,"t":"2026-05-21T04:00:00Z","v":36641131,"vw":266.076744},{"c":266.32,"h":269.785,"l":266.235,"n":456666,"o":268.655,"t":"2026-05-22T04:00:00Z","v":27590048,"vw":267.773248},{"c":265.29,"h":269.3,"l":262.07,"n":605012,"o":267.94,"t":"2026-05-26T04:00:00Z","v":38106107,"vw":264.838719},{"c":271.85,"h":272.41,"l":265.7001,"n":651449,"o":266.15,"t":"2026-05-27T04:00:00Z","v":40119618,"vw":270.363544},{"c":274,"h":274.5,"l":267.44,"n":552107,"o":272.27,"t":"2026-05-28T04:00:00Z","v":40692277,"vw":271.695717},{"c":270.64,"h":274.75,"l":269.64,"n":538468,"o":271.29,"t":"2026-05-29T04:00:00Z","v":54809117,"vw":271.333203},{"c":261.26,"h":266.63,"l":260.7,"n":848749,"o":266.285,"t":"2026-06-01T04:00:00Z","v":53699916,"vw":262.900279},{"c":256.52,"h":261.2025,"l":254.37,"n":655260,"o":257.16,"t":"2026-06-02T04:00:00Z","v":41879732,"vw":257.442909},{"c":250.02,"h":257.09,"l":247.71,"n":805506,"o":254.7,"t":"2026-06-03T04:00:00Z","v":51477353,"vw":250.587643},{"c":253.79,"h":255.83,"l":251.75,"n":559331,"o":253.12,"t":"2026-06-04T04:00:00Z","v":35665105,"vw":253.866},{"c":246.03,"h":256.38,"l":245.78,"n":824214,"o":254.255,"t":"2026-06-05T04:00:00Z","v":55673120,"vw":249.515787},{"c":245.22,"h":249.42,"l":243.36,"n":598981,"o":246.68,"t":"2026-06-08T04:00:00Z","v":33980567,"vw":245.773125},{"c":244.19,"h":250.43,"l":240.4,"n":686462,"o":247.73,"t":"2026-06-09T04:00:00Z","v":44454965,"vw":244.711738},{"c":238,"h":244.065,"l":237.45,"n":662892,"o":243.605,"t":"2026-06-10T04:00:00Z","v":38659934,"vw":239.370883},{"c":241.51,"h":242.14,"l":235.18,"n":649604,"o":237.93,"t":"2026-06-11T04:00:00Z","v":41392450,"vw":238.908479},{"c":238.55,"h":243.36,"l":233.59,"n":761884,"o":243.21,"t":"2026-06-12T04:00:00Z","v":51323108,"vw":237.141628},{"c":246.02,"h":247.805,"l":244.73,"n":602380,"o":245.02,"t":"2026-06-15T04:00:00Z","v":41784258,"vw":246.190735},{"c":246,"h":249.51,"l":245.4511,"n":517095,"o":248,"t":"2026-06-16T04:00:00Z","v":35252864,"vw":246.772466},{"c":237.5,"h":245.91,"l":236,"n":674243,"o":244.9,"t":"2026-06-17T04:00:00Z","v":44844687,"vw":239.528249},{"c":244.39,"h":245.73,"l":236.02,"n":680297,"o":240.12,"t":"2026-06-18T04:00:00Z","v":75699277,"vw":242.450623},{"c":232.79,"h":242,"l":232.24,"n":885062,"o":240.08,"t":"2026-06-22T04:00:00Z","v":68490361,"vw":234.615999},{"c":234.11,"h":236.87,"l":232,"n":674699,"o":232.55,"t":"2026-06-23T04:00:00Z","v":60543121,"vw":234.486456},{"c":234.27,"h":242.4199,"l":232.95,"n":737919,"o":233.845,"t":"2026-06-24T04:00:00Z","v":70340730,"vw":237.114944},{"c":227.01,"h":232.32,"l":225.55,"n":937000,"o":232.02,"t":"2026-06-25T04:00:00Z","v":77925052,"vw":227.97014},{"c":232.69,"h":233.9,"l":226.125,"n":936508,"o":227.205,"t":"2026-06-26T04:00:00Z","v":248427292,"vw":231.789654},{"c":240.14,"h":249.71,"l":233.8,"n":904044,"o":234.215,"t":"2026-06-29T04:00:00Z","v":77688566,"vw":241.342859},{"c":238.34,"h":241.54,"l":237.171,"n":654808,"o":237.35,"t":"2026-06-30T04:00:00Z","v":66399779,"vw":238.825945},{"c":241.7,"h":244.9,"l":234.9,"n":673337,"o":239.75,"t":"2026-07-01T04:00:00Z","v":53885342,"vw":241.684707},{"c":242.67,"h":246.72,"l":241.08,"n":586183,"o":241.605,"t":"2026-07-02T04:00:00Z","v":48356684,"vw":243.762062},{"c":244.16,"h":246.04,"l":240.88,"n":534741,"o":243.795,"t":"2026-07-06T04:00:00Z","v":40115350,"vw":244.186432},{"c":245.98,"h":248.93,"l":242.7,"n":566019,"o":246.975,"t":"2026-07-07T04:00:00Z","v":40627982,"vw":245.591723},{"c":243.62,"h":244.8,"l":240.52,"n":445088,"o":244.27,"t":"2026-07-08T04:00:00Z","v":29701814,"vw":242.812262},{"c":247.04,"h":247.5,"l":238.25,"n":474107,"o":239.82,"t":"2026-07-09T04:00:00Z","v":38138156,"vw":244.099216},{"c":245.34,"h":251.03,"l":244.41,"n":444695,"o":249.55,"t":"2026-07-10T04:00:00Z","v":31708963,"vw":246.132199},{"c":247.31,"h":249.65,"l":244.18,"n":517009,"o":244.68,"t":"2026-07-13T04:00:00Z","v":34698752,"vw":247.637357},{"c":247.49,"h":248.56,"l":243.8,"n":443503,"o":245.55,"t":"2026-07-14T04:00:00Z","v":30152027,"vw":246.52468},{"c":254.96,"h":256.48,"l":249.75,"n":610862,"o":249.75,"t":"2026-07-15T04:00:00Z","v":45290876,"vw":254.458273},{"c":249.89,"h":258.0825,"l":248,"n":641004,"o":255.12,"t":"2026-07-16T04:00:00Z","v":45391455,"vw":253.091635},{"c":247.23,"h":250.24,"l":243.59,"n":552584,"o":244.46,"t":"2026-07-17T04:00:00Z","v":43627924,"vw":247.314656},{"c":249.99,"h":252.89,"l":248,"n":468251,"o":248.76,"t":"2026-07-20T04:00:00Z","v":32460196,"vw":250.244647},{"c":247.55,"h":249.34,"l":246.42,"n":417179,"o":249.105,"t":"2026-07-21T04:00:00Z","v":27778595,"vw":247.7589},{"c":244.85,"h":248.45,"l":242.45,"n":462463,"o":248.265,"t":"2026-07-22T04:00:00Z","v":34161700,"vw":244.463592},{"c":233.66,"h":238.3499,"l":232.0516,"n":696330,"o":236.26,"t":"2026-07-23T04:00:00Z","v":47472463,"vw":234.17766},{"c":232.11,"h":234.95,"l":231.34,"n":532274,"o":234.38,"t":"2026-07-24T04:00:00Z","v":35061815,"vw":232.63967},{"c":231.39,"h":235.89,"l":230.99,"n":497881,"o":235.665,"t":"2026-07-27T04:00:00Z","v":35056156,"vw":232.451489},{"c":230.86,"h":233.11,"l":228.1,"n":538650,"o":232.85,"t":"2026-07-28T04:00:00Z","v":44527481,"vw":230.709228},{"c":226.65,"h":232.82,"l":226.16,"n":586840,"o":229.315,"t":"2026-07-29T04:00:00Z","v":44961354,"vw":228.460317},{"c":235.5,"h":239.8236,"l":231.06,"n":1162065,"o":233.35,"t":"2026-07-30T04:00:00Z","v":101832570,"vw":236.676594},{"c":271.58,"h":273.23,"l":262.01,"n":1616005,"o":265,"t":"2026-07-31T04:00:00Z","v":129119708,"vw":269.732058},{"c":284.02,"h":287.2,"l":278,"n":1290094,"o":278.29,"t":"2026-08-03T04:00:00Z","v":90881593,"vw":284.260619},{"c":277.42,"h":281.07,"l":275.82,"n":925176,"o":276.06,"t":"2026-08-04T04:00:00Z","v":69691036,"vw":277.81082},{"c":272.65,"h":282.79,"l":270.73,"n":681544,"o":281.59,"t":"2026-08-05T04:00:00Z","v":45136102,"vw":274.306711},{"c":272.26,"h":275.48,"l":271.061,"n":447283,"o":272.765,"t":"2026-08-06T04:00:00Z","v":30714618,"vw":272.740065},{"c":274.48,"h":278.31,"l":272.75,"n":460648,"o":272.87,"t":"2026-08-07T04:00:00Z","v":33889031,"vw":275.420344},{"c":278.09,"h":280.14,"l":273.6001,"n":500769,"o":274.01,"t":"2026-08-10T04:00:00Z","v":35767422,"vw":277.630214},{"c":272.27,"h":278.84,"l":271.36,"n":451771,"o":278.69,"t":"2026-08-11T04:00:00Z","v":31941898,"vw":273.000371},{"c":267.28,"h":273.46,"l":267.1,"n":503413,"o":273.18,"t":"2026-08-12T04:00:00Z","v":29983469,"vw":268.856094},{"c":265.13,"h":269.58,"l":264.705,"n":494210,"o":267.235,"t":"2026-08-13T04:00:00Z","v":32214765,"vw":266.286362},{"c":262.65,"h":265.81,"l":262.42,"n":418930,"o":264.875,"t":"2026-08-14T04:00:00Z","v":27296463,"vw":263.586326},{"c":261.31,"h":265.75,"l":258.339,"n":608657,"o":265.44,"t":"2026-08-17T04:00:00Z","v":43957273,"vw":260.958674},{"c":259.45,"h":262.18,"l":257.73,"n":545260,"o":260.63,"t":"2026-08-18T04:00:00Z","v":33217468,"vw":260.093454},{"c":265.84,"h":266.4,"l":258.58,"n":513823,"o":260.845,"t":"2026-08-19T04:00:00Z","v":35804712,"vw":263.873265},{"c":260.11,"h":263.84,"l":259.52,"n":441088,"o":263.16,"t":"2026-08-20T04:00:00Z","v":28381828,"vw":261.124268},{"c":258.63,"h":261.09,"l":257.035,"n":444686,"o":260.74,"t":"2026-08-21T04:00:00Z","v":35767936,"vw":259.121328},{"c":262.07,"h":263.32,"l":259.05,"n":502751,"o":259.6,"t":"2026-08-24T04:00:00Z","v":28169250,"vw":261.963564},{"c":261.06,"h":263.89,"l":259.83,"n":351042,"o":262.51,"t":"2026-08-25T04:00:00Z","v":25581140,"vw":261.045062},{"c":260.28,"h":262.05,"l":258.24,"n":355585,"o":261.275,"t":"2026-08-26T04:00:00Z","v":21567875,"vw":259.834185},{"c":256.26,"h":259.66,"l":255.02,"n":511595,"o":259.23,"t":"2026-08-27T04:00:00Z","v":35979744,"vw":256.5137},{"c":266.43,"h":267.56,"l":257.78,"n":617076,"o":258.32,"t":"2026-08-28T04:00:00Z","v":49586074,"vw":264.632564},{"c":259.77,"h":264.36,"l":257.12,"n":582482,"o":263.825,"t":"2026-08-31T04:00:00Z","v":46154044,"vw":259.993187},{"c":254.92,"h":255.82,"l":251.93,"n":526981,"o":254.83,"t":"2026-09-01T04:00:00Z","v":31751181,"vw":254.568737},{"c":254.98,"h":256.24,"l":253.4,"n":389279,"o":254.255,"t":"2026-09-02T04:00:00Z","v":24046686,"vw":255.029017},{"c":258.9,"h":259.5,"l":256,"n":423895,"o":256.2,"t":"2026-09-03T04:00:00Z","v":26932663,"vw":258.394701},{"c":258.51,"h":261.12,"l":255.29,"n":471367,"o":259.07,"t":"2026-09-04T04:00:00Z","v":30794677,"vw":257.800415},{"c":256.97,"h":257.99,"l":254.75,"n":500870,"o":256.675,"t":"2026-09-08T04:00:00Z","v":29481479,"vw":256.69757},{"c":252.4,"h":254.69,"l":250.65,"n":508552,"o":253.12,"t":"2026-09-09T04:00:00Z","v":33090412,"vw":252.132025},{"c":251.89,"h":253.15,"l":249.58,"n":376746,"o":250.11,"t":"2026-09-10T04:00:00Z","v":25502752,"vw":251.917477},{"c":256.78,"h":257.59,"l":253.14,"n":364508,"o":254.09,"t":"2026-09-11T04:00:00Z","v":26754563,"vw":256.415744},{"c":253.54,"h":255.95,"l":250.74,"n":484116,"o":253.15,"t":"2026-09-14T04:00:00Z","v":34393124,"vw":253.574212},{"c":248.42,"h":253.27,"l":247.22,"n":528415,"o":252.24,"t":"2026-09-15T04:00:00Z","v":36345337,"vw":249.096791},{"c":245.96,"h":249.26,"l":244.3,"n":468195,"o":248.1,"t":"2026-09-16T04:00:00Z","v":33496784,"vw":246.759548},{"c":251.19,"h":252.73,"l":249.24,"n":415292,"o":251.065,"t":"2026-09-17T04:00:00Z","v":30470017,"vw":251.24048},{"c":253.71,"h":255.43,"l":251.88,"n":403564,"o":252.92,"t":"2026-09-18T04:00:00Z","v":52299235,"vw":253.544681},{"c":258.45,"h":259.49,"l":253.6,"n":558937,"o":256.4,"t":"2026-09-21T04:00:00Z","v":43011999,"vw":257.3992},{"c":254.98,"h":259,"l":253.78,"n":604361,"o":255.11,"t":"2026-09-22T04:00:00Z","v":42007935,"vw":255.467093},{"c":249.27,"h":253.99,"l":247.76,"n":627524,"o":253,"t":"2026-09-23T04:00:00Z","v":44247350,"vw":249.694548},{"c":249.38,"h":250.43,"l":245.6,"n":478297,"o":246.02,"t":"2026-09-24T04:00:00Z","v":33084121,"vw":248.07903},{"c":249.67,"h":250.8775,"l":247.18,"n":442650,"o":248.56,"t":"2026-09-25T04:00:00Z","v":34282449,"vw":249.302325},{"c":246.15,"h":247.7699,"l":244.725,"n":503968,"o":246.625,"t":"2026-09-28T04:00:00Z","v":32651912,"vw":246.287223},{"c":246.67,"h":248.8389,"l":245.14,"n":428156,"o":246.705,"t":"2026-09-29T04:00:00Z","v":33777820,"vw":246.744686},{"c":249.15,"h":252.44,"l":246.08,"n":497107,"o":246.79,"t":"2026-09-30T04:00:00Z","v":41961526,"vw":249.923035},{"c":248.23,"h":251.83,"l":246.1167,"n":479488,"o":251.605,"t":"2026-10-01T04:00:00Z","v":33275126,"vw":248.311122},{"c":251.52,"h":253.5577,"l":250.02,"n":434163,"o":251.505,"t":"2026-10-02T04:00:00Z","v":33492703,"vw":251.502862},{"c":251.4,"h":254.5262,"l":250.18,"n":496988,"o":250.19,"t":"2026-10-05T04:00:00Z","v":39338155,"vw":252.120325},{"c":256.29,"h":256.675,"l":251.08,"n":486466,"o":253.4,"t":"2026-10-06T04:00:00Z","v":34170864,"vw":255.192444},{"c":259.92,"h":260.14,"l":253.17,"n":496847,"o":254.23,"t":"2026-10-07T04:00:00Z","v":36267775,"vw":258.020069},{"c":254.06,"h":259.8599,"l":253.78,"n":491496,"o":259.74,"t":"2026-10-08T04:00:00Z","v":38699292,"vw":256.254425},{"c":262.43,"h":262.8,"l":256,"n":445187,"o":256.5,"t":"2026-10-09T04:00:00Z","v":34816213,"vw":260.602365},{"c":259.53,"h":263.7,"l":259.27,"n":386165,"o":262.5,"t":"2026-10-12T04:00:00Z","v":26632482,"vw":260.49746},{"c":258.58,"h":262.835,"l":258.42,"n":376680,"o":259.44,"t":"2026-10-13T04:00:00Z","v":25343169,"vw":259.95168},{"c":254.08,"h":259.65,"l":252.66,"n":523824,"o":258.01,"t":"2026-10-14T04:00:00Z","v":34870791,"vw":254.933403},{"c":254.76,"h":255.6,"l":248.65,"n":444198,"o":250.89,"t":"2026-10-15T04:00:00Z","v":31829400,"vw":253.143016}],"volatilityBars":[{"c":256.65,"h":256.74,"l":255.5019,"n":3111,"o":255.75,"t":"2026-10-09T08:00:00Z","v":70255,"vw":255.945122},{"c":256.4,"h":256.78,"l":256.4,"n":418,"o":256.68,"t":"2026-10-09T08:15:00Z","v":9819,"vw":256.584603},{"c":256.62,"h":256.71,"l":256.46,"n":118,"o":256.53,"t":"2026-10-09T08:30:00Z","v":4824,"vw":256.549441},{"c":256.825,"h":256.84,"l":256.69,"n":277,"o":256.71,"t":"2026-10-09T08:45:00Z","v":19246,"vw":256.775119},{"c":256.6,"h":256.88,"l":256.59,"n":107,"o":256.77,"t":"2026-10-09T09:00:00Z","v":5962,"vw":256.665596},{"c":256.2,"h":256.78,"l":256.04,"n":408,"o":256.78,"t":"2026-10-09T09:15:00Z","v":20285,"vw":256.282647},{"c":255.43,"h":256.05,"l":255.05,"n":1188,"o":256.05,"t":"2026-10-09T09:30:00Z","v":49857,"vw":255.50907},{"c":255.16,"h":255.45,"l":254.92,"n":612,"o":255.45,"t":"2026-10-09T09:45:00Z","v":33142,"vw":255.093049},{"c":255.46,"h":255.65,"l":255.16,"n":180,"o":255.16,"t":"2026-10-09T10:00:00Z","v":8962,"vw":255.523805},{"c":255.5,"h":255.7,"l":255.42,"n":170,"o":255.44,"t":"2026-10-09T10:15:00Z","v":10904,"vw":255.574529},{"c":255.222,"h":255.6,"l":255,"n":167,"o":255.51,"t":"2026-10-09T10:30:00Z","v":7771,"vw":255.372005},{"c":255.44,"h":255.56,"l":255.1883,"n":87,"o":255.2,"t":"2026-10-09T10:45:00Z","v":4485,"vw":255.413147},{"c":255.13,"h":255.6,"l":255.13,"n":579,"o":255.5,"t":"2026-10-09T11:00:00Z","v":27697,"vw":255.404869},{"c":255.9304,"h":255.9582,"l":255.0981,"n":686,"o":255.2,"t":"2026-10-09T11:15:00Z","v":25367,"vw":255.479211},{"c":255.8,"h":256.28,"l":255.673,"n":604,"o":255.8,"t":"2026-10-09T11:30:00Z","v":30815,"vw":255.914104},{"c":256.26,"h":256.45,"l":255.8438,"n":528,"o":256,"t":"2026-10-09T11:45:00Z","v":31382,"vw":256.244193},{"c":256.1,"h":256.5,"l":254.695,"n":660,"o":256.27,"t":"2026-10-09T12:00:00Z","v":36703,"vw":256.25102},{"c":256.0078,"h":256.39,"l":256,"n":376,"o":256.39,"t":"2026-10-09T12:15:00Z","v":13028,"vw":256.105109},{"c":256.1,"h":256.15,"l":255.85,"n":471,"o":256.05,"t":"2026-10-09T12:30:00Z","v":109531,"vw":255.991581},{"c":255.81,"h":256.0521,"l":255.74,"n":389,"o":256.0441,"t":"2026-10-09T12:45:00Z","v":16024,"vw":255.893895},{"c":255.7945,"h":256.1,"l":255.7945,"n":494,"o":256.02,"t":"2026-10-09T13:00:00Z","v":26483,"vw":255.991394},{"c":256.32,"h":256.6,"l":255.75,"n":1065,"o":255.86,"t":"2026-10-09T13:15:00Z","v":61372,"vw":256.245192},{"c":257.95,"h":259,"l":256,"n":38693,"o":256.32,"t":"2026-10-09T13:30:00Z","v":3426999,"vw":257.690759},{"c":258.43,"h":258.76,"l":257.25,"n":20927,"o":257.945,"t":"2026-10-09T13:45:00Z","v":1382390,"vw":258.178514},{"c":258.81,"h":259.49,"l":257.98,"n":21130,"o":258.395,"t":"2026-10-09T14:00:00Z","v":1450453,"vw":258.646895},{"c":258.865,"h":259.73,"l":258.76,"n":18727,"o":258.8064,"t":"2026-10-09T14:15:00Z","v":1255728,"vw":259.254865},{"c":259.48,"h":259.63,"l":258.02,"n":17073,"o":258.865,"t":"2026-10-09T14:30:00Z","v":1053167,"vw":258.943365},{"c":260.5337,"h":260.61,"l":259.48,"n":22103,"o":259.485,"t":"2026-10-09T14:45:00Z","v":1467743,"vw":260.056044},{"c":259.805,"h":260.698,"l":259.51,"n":18994,"o":260.54,"t":"2026-10-09T15:00:00Z","v":1259733,"vw":259.922805},{"c":260.09,"h":260.59,"l":259.7003,"n":16909,"o":259.81,"t":"2026-10-09T15:15:00Z","v":1014373,"vw":260.109004},{"c":261.13,"h":261.23,"l":260.035,"n":18264,"o":260.07,"t":"2026-10-09T15:30:00Z","v":1036813,"vw":260.651214},{"c":261.2201,"h":261.42,"l":260.8701,"n":16700,"o":261.14,"t":"2026-10-09T15:45:00Z","v":1149518,"vw":261.128867},{"c":261.41,"h":261.64,"l":261.05,"n":16595,"o":261.24,"t":"2026-10-09T16:00:00Z","v":1129636,"vw":261.332933},{"c":261.275,"h":261.61,"l":261.15,"n":12156,"o":261.43,"t":"2026-10-09T16:15:00Z","v":786754,"vw":261.416621},{"c":261.45,"h":261.48,"l":261.01,"n":9732,"o":261.275,"t":"2026-10-09T16:30:00Z","v":762452,"vw":261.314271},{"c":260.97,"h":261.57,"l":260.94,"n":10111,"o":261.46,"t":"2026-10-09T16:45:00Z","v":484798,"vw":261.345571},{"c":260.45,"h":261.04,"l":260.3582,"n":10191,"o":260.97,"t":"2026-10-09T17:00:00Z","v":580608,"vw":260.664432},{"c":260.135,"h":260.52,"l":259.9001,"n":10527,"o":260.45,"t":"2026-10-09T17:15:00Z","v":620097,"vw":260.12695},{"c":260.6866,"h":260.73,"l":259.94,"n":9750,"o":260.15,"t":"2026-10-09T17:30:00Z","v":682639,"vw":260.338932},{"c":261.04,"h":261.1665,"l":260.675,"n":12434,"o":260.68,"t":"2026-10-09T17:45:00Z","v":592141,"vw":260.902545},{"c":260.93,"h":261.18,"l":260.82,"n":8805,"o":261.05,"t":"2026-10-09T18:00:00Z","v":600150,"vw":261.009621},{"c":260.95,"h":261.16,"l":260.83,"n":8416,"o":260.925,"t":"2026-10-09T18:15:00Z","v":453920,"vw":261.026562},{"c":261.03,"h":261.18,"l":260.8173,"n":7654,"o":260.95,"t":"2026-10-09T18:30:00Z","v":458115,"vw":260.964306},{"c":261.2999,"h":261.57,"l":261.04,"n":9415,"o":261.05,"t":"2026-10-09T18:45:00Z","v":485375,"vw":261.319458},{"c":261.45,"h":261.6,"l":261.15,"n":11297,"o":261.3,"t":"2026-10-09T19:00:00Z","v":838571,"vw":261.434455},{"c":261.945,"h":261.98,"l":261.42,"n":12479,"o":261.43,"t":"2026-10-09T19:15:00Z","v":821378,"vw":261.770698},{"c":262.35,"h":262.725,"l":261.72,"n":23517,"o":261.96,"t":"2026-10-09T19:30:00Z","v":1446888,"vw":262.295967},{"c":262.48,"h":262.8,"l":262.31,"n":42220,"o":262.34,"t":"2026-10-09T19:45:00Z","v":2760994,"vw":262.518573},{"c":262.56,"h":262.6,"l":262.31,"n":1523,"o":262.48,"t":"2026-10-09T20:00:00Z","v":4824126,"vw":262.430563},{"c":262.4806,"h":262.5521,"l":262.42,"n":564,"o":262.5238,"t":"2026-10-09T20:15:00Z","v":20320,"vw":262.480642},{"c":262.4759,"h":262.5214,"l":262.4,"n":577,"o":262.47,"t":"2026-10-09T20:30:00Z","v":29345,"vw":262.472687},{"c":262.4493,"h":262.58,"l":262.42,"n":623,"o":262.49,"t":"2026-10-09T20:45:00Z","v":41972,"vw":262.501943},{"c":262.53,"h":262.53,"l":262.42,"n":398,"o":262.44,"t":"2026-10-09T21:00:00Z","v":17911,"vw":262.463822},{"c":262.4308,"h":262.518,"l":262.4122,"n":206,"o":262.45,"t":"2026-10-09T21:15:00Z","v":18036,"vw":262.43941},{"c":262.5,"h":262.52,"l":262.41,"n":262,"o":262.4216,"t":"2026-10-09T21:30:00Z","v":1153028,"vw":262.467987},{"c":262.51,"h":262.53,"l":262.47,"n":137,"o":262.5,"t":"2026-10-09T21:45:00Z","v":4139,"vw":262.504258},{"c":262.53,"h":262.5456,"l":262.5,"n":106,"o":262.5,"t":"2026-10-09T22:00:00Z","v":2601,"vw":262.52039},{"c":262.47,"h":262.52,"l":262.44,"n":152,"o":262.52,"t":"2026-10-09T22:15:00Z","v":10243,"vw":262.470487},{"c":262.4526,"h":262.5,"l":262.45,"n":146,"o":262.46,"t":"2026-10-09T22:30:00Z","v":6614,"vw":262.464196},{"c":262.48,"h":262.5,"l":262.44,"n":143,"o":262.46,"t":"2026-10-09T22:45:00Z","v":7030,"vw":262.480886},{"c":262.478,"h":262.49,"l":262.45,"n":74,"o":262.49,"t":"2026-10-09T23:00:00Z","v":3454,"vw":262.481506},{"c":262.44,"h":262.4999,"l":262.44,"n":170,"o":262.47,"t":"2026-10-09T23:15:00Z","v":12229,"vw":262.459571},{"c":262.47,"h":262.5069,"l":262.4594,"n":209,"o":262.48,"t":"2026-10-09T23:30:00Z","v":7311,"vw":262.488051},{"c":262.5299,"h":262.53,"l":262.44,"n":212,"o":262.4781,"t":"2026-10-09T23:45:00Z","v":7594,"vw":262.497193},{"c":263.8,"h":264.65,"l":263.31,"n":4345,"o":263.51,"t":"2026-10-12T08:00:00Z","v":104623,"vw":263.991848},{"c":263.62,"h":263.9,"l":263.6,"n":388,"o":263.9,"t":"2026-10-12T08:15:00Z","v":7678,"vw":263.693237},{"c":263.22,"h":263.73,"l":263.22,"n":274,"o":263.69,"t":"2026-10-12T08:30:00Z","v":5877,"vw":263.473889},{"c":262.77,"h":263.32,"l":262.77,"n":398,"o":263.32,"t":"2026-10-12T08:45:00Z","v":10778,"vw":263.045302},{"c":263.21,"h":263.21,"l":262.7,"n":227,"o":262.76,"t":"2026-10-12T09:00:00Z","v":8806,"vw":262.983408},{"c":263.2,"h":263.35,"l":263.2,"n":215,"o":263.27,"t":"2026-10-12T09:15:00Z","v":7263,"vw":263.25106},{"c":262.95,"h":263.2294,"l":262.95,"n":203,"o":263.21,"t":"2026-10-12T09:30:00Z","v":7444,"vw":263.08231},{"c":263.03,"h":263.03,"l":262.84,"n":206,"o":262.84,"t":"2026-10-12T09:45:00Z","v":7553,"vw":262.944322},{"c":262.9,"h":263.09,"l":262.5,"n":543,"o":263,"t":"2026-10-12T10:00:00Z","v":15008,"vw":262.780403},{"c":263,"h":263.081,"l":262.85,"n":102,"o":263,"t":"2026-10-12T10:15:00Z","v":3531,"vw":263.019403},{"c":262.9,"h":263.1,"l":262.62,"n":222,"o":262.85,"t":"2026-10-12T10:30:00Z","v":6435,"vw":262.806456},{"c":262.85,"h":262.85,"l":262.75,"n":106,"o":262.8,"t":"2026-10-12T10:45:00Z","v":3998,"vw":262.792448},{"c":261.92,"h":262.75,"l":261.9,"n":1063,"o":262.75,"t":"2026-10-12T11:00:00Z","v":37694,"vw":262.214641},{"c":262.2019,"h":262.4,"l":261.95,"n":316,"o":262.4,"t":"2026-10-12T11:15:00Z","v":15026,"vw":262.093607},{"c":262,"h":262.35,"l":261.96,"n":395,"o":262.2,"t":"2026-10-12T11:30:00Z","v":18320,"vw":262.137043},{"c":261.9336,"h":262.19,"l":261.9,"n":521,"o":262,"t":"2026-10-12T11:45:00Z","v":20123,"vw":262.006169},{"c":261.99,"h":262,"l":261.54,"n":738,"o":261.92,"t":"2026-10-12T12:00:00Z","v":19379,"vw":261.764416},{"c":262.07,"h":262.4,"l":262.07,"n":538,"o":262.07,"t":"2026-10-12T12:15:00Z","v":26491,"vw":262.218374},{"c":262.1,"h":262.1,"l":261.7,"n":480,"o":262.0441,"t":"2026-10-12T12:30:00Z","v":18533,"vw":261.875291},{"c":261.9306,"h":262.1,"l":261.842,"n":454,"o":262,"t":"2026-10-12T12:45:00Z","v":103943,"vw":261.950593},{"c":262.2801,"h":262.3,"l":262.08,"n":618,"o":262.1,"t":"2026-10-12T13:00:00Z","v":19618,"vw":262.219725},{"c":262.45,"h":263.01,"l":262.0382,"n":1293,"o":262.2,"t":"2026-10-12T13:15:00Z","v":48620,"vw":262.593402},{"c":262.175,"h":263.7,"l":261.94,"n":45622,"o":262.5,"t":"2026-10-12T13:30:00Z","v":2378734,"vw":262.70713},{"c":261.16,"h":262.45,"l":260.65,"n":22447,"o":262.2,"t":"2026-10-12T13:45:00Z","v":1235729,"vw":261.347713},{"c":260.56,"h":261.22,"l":260.11,"n":17842,"o":261.19,"t":"2026-10-12T14:00:00Z","v":914521,"vw":260.668998},{"c":261.51,"h":261.64,"l":260.34,"n":17603,"o":260.56,"t":"2026-10-12T14:15:00Z","v":865212,"vw":261.196817},{"c":261.38,"h":261.68,"l":260.93,"n":14688,"o":261.52,"t":"2026-10-12T14:30:00Z","v":1122277,"vw":261.375098},{"c":261.01,"h":261.505,"l":260.8,"n":12289,"o":261.39,"t":"2026-10-12T14:45:00Z","v":557215,"vw":261.169683},{"c":261.4,"h":261.46,"l":260.945,"n":11922,"o":261.03,"t":"2026-10-12T15:00:00Z","v":460899,"vw":261.22984},{"c":261.16,"h":261.58,"l":261.05,"n":12643,"o":261.4199,"t":"2026-10-12T15:15:00Z","v":574024,"vw":261.306984},{"c":261.5699,"h":261.61,"l":261.17,"n":11443,"o":261.17,"t":"2026-10-12T15:30:00Z","v":442842,"vw":261.417591},{"c":261.37,"h":261.74,"l":261.28,"n":10889,"o":261.545,"t":"2026-10-12T15:45:00Z","v":452292,"vw":261.475447},{"c":261.0313,"h":261.4,"l":260.86,"n":11565,"o":261.38,"t":"2026-10-12T16:00:00Z","v":548759,"vw":261.155921},{"c":260.38,"h":261.1,"l":260.3501,"n":9495,"o":261.03,"t":"2026-10-12T16:15:00Z","v":401829,"vw":260.780798},{"c":259.68,"h":260.52,"l":259.6007,"n":12995,"o":260.38,"t":"2026-10-12T16:30:00Z","v":826357,"vw":260.121226},{"c":259.425,"h":259.69,"l":259.295,"n":11476,"o":259.68,"t":"2026-10-12T16:45:00Z","v":582873,"vw":259.503914},{"c":259.68,"h":259.79,"l":259.33,"n":10391,"o":259.45,"t":"2026-10-12T17:00:00Z","v":500615,"vw":259.617787},{"c":259.52,"h":259.81,"l":259.47,"n":8739,"o":259.68,"t":"2026-10-12T17:15:00Z","v":489731,"vw":259.623994},{"c":259.585,"h":259.72,"l":259.38,"n":10221,"o":259.5572,"t":"2026-10-12T17:30:00Z","v":648491,"vw":259.536981},{"c":259.9,"h":259.9633,"l":259.55,"n":11609,"o":259.585,"t":"2026-10-12T17:45:00Z","v":611407,"vw":259.779782},{"c":259.884,"h":260.34,"l":259.8,"n":10589,"o":259.94,"t":"2026-10-12T18:00:00Z","v":713896,"vw":260.118915},{"c":259.92,"h":260.11,"l":259.76,"n":8328,"o":259.8806,"t":"2026-10-12T18:15:00Z","v":393590,"vw":259.893897},{"c":259.93,"h":260.7272,"l":259.84,"n":8623,"o":259.9372,"t":"2026-10-12T18:30:00Z","v":470296,"vw":260.193549},{"c":259.86,"h":260.05,"l":259.6201,"n":8955,"o":259.935,"t":"2026-10-12T18:45:00Z","v":428034,"vw":259.807033},{"c":259.54,"h":259.99,"l":259.52,"n":9901,"o":259.865,"t":"2026-10-12T19:00:00Z","v":490243,"vw":259.718006},{"c":259.6,"h":259.67,"l":259.3214,"n":10363,"o":259.57,"t":"2026-10-12T19:15:00Z","v":460754,"vw":259.48514},{"c":259.51,"h":259.69,"l":259.28,"n":12757,"o":259.6,"t":"2026-10-12T19:30:00Z","v":541955,"vw":259.541841},{"c":259.49,"h":259.83,"l":259.27,"n":32823,"o":259.515,"t":"2026-10-12T19:45:00Z","v":1901261,"vw":259.508308},{"c":259.6,"h":259.67,"l":259.3,"n":550,"o":259.53,"t":"2026-10-12T20:00:00Z","v":5066615,"vw":259.530122},{"c":259.68,"h":259.75,"l":259.5862,"n":218,"o":259.5862,"t":"2026-10-12T20:15:00Z","v":6948,"vw":259.672249},{"c":259.7,"h":259.71,"l":259.53,"n":285,"o":259.61,"t":"2026-10-12T20:30:00Z","v":15518,"vw":259.595027},{"c":259.594,"h":259.7729,"l":259.594,"n":214,"o":259.7219,"t":"2026-10-12T20:45:00Z","v":460855,"vw":259.672474},{"c":259.774,"h":260.05,"l":259.61,"n":218,"o":259.6837,"t":"2026-10-12T21:00:00Z","v":23286,"vw":259.717635},{"c":259.5,"h":259.8,"l":259.5,"n":151,"o":259.8,"t":"2026-10-12T21:15:00Z","v":5941,"vw":259.559588},{"c":259.54,"h":259.5648,"l":259.54,"n":113,"o":259.5648,"t":"2026-10-12T21:30:00Z","v":1158506,"vw":259.546075},{"c":259.4,"h":259.6,"l":259.4,"n":118,"o":259.55,"t":"2026-10-12T21:45:00Z","v":2933,"vw":259.489587},{"c":259.65,"h":259.84,"l":259.5,"n":291,"o":259.5,"t":"2026-10-12T22:00:00Z","v":8120,"vw":259.73127},{"c":259.8,"h":259.95,"l":259.68,"n":102,"o":259.68,"t":"2026-10-12T22:15:00Z","v":3150,"vw":259.761166},{"c":259.99,"h":259.99,"l":259.79,"n":139,"o":259.79,"t":"2026-10-12T22:30:00Z","v":4660,"vw":259.852533},{"c":259.57,"h":259.92,"l":259.57,"n":143,"o":259.92,"t":"2026-10-12T22:45:00Z","v":6274,"vw":259.662348},{"c":259.458,"h":259.6707,"l":259.45,"n":283,"o":259.62,"t":"2026-10-12T23:00:00Z","v":9786,"vw":259.58038},{"c":259.5279,"h":259.6786,"l":259.41,"n":200,"o":259.41,"t":"2026-10-12T23:15:00Z","v":11753,"vw":259.57626},{"c":259.5,"h":259.68,"l":259.5,"n":150,"o":259.5319,"t":"2026-10-12T23:30:00Z","v":3158,"vw":259.540474},{"c":259.73,"h":259.73,"l":259.4242,"n":197,"o":259.4242,"t":"2026-10-12T23:45:00Z","v":8792,"vw":259.601209},{"c":257.81,"h":258.91,"l":257.63,"n":3549,"o":258.91,"t":"2026-10-13T08:00:00Z","v":73054,"vw":258.320637},{"c":257.7,"h":257.77,"l":257.32,"n":364,"o":257.63,"t":"2026-10-13T08:15:00Z","v":10269,"vw":257.527216},{"c":258.22,"h":258.27,"l":257.77,"n":202,"o":257.77,"t":"2026-10-13T08:30:00Z","v":6115,"vw":258.158086},{"c":258.38,"h":258.38,"l":258,"n":201,"o":258.08,"t":"2026-10-13T08:45:00Z","v":2673,"vw":258.210678},{"c":258.45,"h":258.7,"l":258.45,"n":78,"o":258.45,"t":"2026-10-13T09:00:00Z","v":2127,"vw":258.62198},{"c":258.8,"h":258.8,"l":258.44,"n":85,"o":258.5058,"t":"2026-10-13T09:15:00Z","v":2445,"vw":258.637469},{"c":258.89,"h":258.89,"l":258.63,"n":88,"o":258.638,"t":"2026-10-13T09:30:00Z","v":2440,"vw":258.750275},{"c":258.91,"h":258.99,"l":258.7,"n":125,"o":258.9,"t":"2026-10-13T09:45:00Z","v":5189,"vw":258.874781},{"c":259.12,"h":259.12,"l":258.9303,"n":126,"o":258.96,"t":"2026-10-13T10:00:00Z","v":3764,"vw":259.017231},{"c":259.19,"h":259.2719,"l":259.1,"n":63,"o":259.2719,"t":"2026-10-13T10:15:00Z","v":1441,"vw":259.210938},{"c":259,"h":259.0865,"l":258.8888,"n":166,"o":259.0865,"t":"2026-10-13T10:30:00Z","v":3820,"vw":258.99819},{"c":258.61,"h":259,"l":258.61,"n":342,"o":258.85,"t":"2026-10-13T10:45:00Z","v":10520,"vw":258.687507},{"c":259,"h":259.1533,"l":258.56,"n":810,"o":258.86,"t":"2026-10-13T11:00:00Z","v":26299,"vw":258.881538},{"c":258.9845,"h":259,"l":258.6527,"n":340,"o":259,"t":"2026-10-13T11:15:00Z","v":10674,"vw":258.911147},{"c":258.42,"h":259,"l":258.4,"n":534,"o":258.7708,"t":"2026-10-13T11:30:00Z","v":17392,"vw":258.530864},{"c":258.63,"h":259.53,"l":258.4397,"n":829,"o":258.51,"t":"2026-10-13T11:45:00Z","v":19095,"vw":258.734422},{"c":258.92,"h":258.95,"l":258.5,"n":482,"o":258.79,"t":"2026-10-13T12:00:00Z","v":12003,"vw":258.756122},{"c":259.03,"h":260.178,"l":258.75,"n":486,"o":260.178,"t":"2026-10-13T12:15:00Z","v":22796,"vw":258.968029},{"c":259.18,"h":259.25,"l":258.87,"n":515,"o":259.1,"t":"2026-10-13T12:30:00Z","v":24492,"vw":259.113168},{"c":259.7,"h":259.75,"l":259.2825,"n":1026,"o":259.3,"t":"2026-10-13T12:45:00Z","v":268662,"vw":259.510328},{"c":259.35,"h":259.7111,"l":259,"n":738,"o":259.65,"t":"2026-10-13T13:00:00Z","v":21367,"vw":259.283764},{"c":259.53,"h":259.65,"l":259.0274,"n":762,"o":259.3783,"t":"2026-10-13T13:15:00Z","v":35881,"vw":259.402006},{"c":261.725,"h":262.17,"l":259.19,"n":41302,"o":259.44,"t":"2026-10-13T13:30:00Z","v":2696157,"vw":260.749158},{"c":262.415,"h":262.835,"l":261.58,"n":26262,"o":261.73,"t":"2026-10-13T13:45:00Z","v":1683544,"vw":262.250798},{"c":260.69,"h":262.48,"l":260.61,"n":20873,"o":262.405,"t":"2026-10-13T14:00:00Z","v":1218637,"vw":261.623375},{"c":261.1,"h":261.48,"l":260.4,"n":15837,"o":260.67,"t":"2026-10-13T14:15:00Z","v":793998,"vw":260.930251},{"c":260.65,"h":261.91,"l":260.54,"n":15283,"o":261.11,"t":"2026-10-13T14:30:00Z","v":806036,"vw":261.113622},{"c":260.1625,"h":260.67,"l":260,"n":15082,"o":260.67,"t":"2026-10-13T14:45:00Z","v":614734,"vw":260.26395},{"c":260.655,"h":260.74,"l":260.14,"n":11453,"o":260.2,"t":"2026-10-13T15:00:00Z","v":453420,"vw":260.411958},{"c":260.82,"h":261.04,"l":260.54,"n":11887,"o":260.65,"t":"2026-10-13T15:15:00Z","v":481251,"vw":260.792713},{"c":260.63,"h":261.09,"l":260.49,"n":11289,"o":260.8,"t":"2026-10-13T15:30:00Z","v":426012,"vw":260.811486},{"c":260.71,"h":260.89,"l":260.3,"n":10330,"o":260.62,"t":"2026-10-13T15:45:00Z","v":445080,"vw":260.638801},{"c":260.93,"h":260.95,"l":260.55,"n":8464,"o":260.71,"t":"2026-10-13T16:00:00Z","v":315077,"vw":260.736087},{"c":260.0901,"h":261.02,"l":259.97,"n":9079,"o":260.94,"t":"2026-10-13T16:15:00Z","v":527628,"vw":260.384595},{"c":260.3,"h":260.48,"l":259.95,"n":8576,"o":260.07,"t":"2026-10-13T16:30:00Z","v":405226,"vw":260.240848},{"c":260.1601,"h":260.4,"l":260.13,"n":6802,"o":260.3,"t":"2026-10-13T16:45:00Z","v":262904,"vw":260.27963},{"c":260.1,"h":260.35,"l":259.96,"n":8723,"o":260.15,"t":"2026-10-13T17:00:00Z","v":449399,"vw":260.132336},{"c":259.88,"h":260.4,"l":259.84,"n":7969,"o":260.08,"t":"2026-10-13T17:15:00Z","v":457438,"vw":260.141667},{"c":259.9,"h":259.973,"l":259.65,"n":9340,"o":259.88,"t":"2026-10-13T17:30:00Z","v":384449,"vw":259.827562},{"c":259.46,"h":259.97,"l":259.37,"n":10256,"o":259.885,"t":"2026-10-13T17:45:00Z","v":472560,"vw":259.613006},{"c":259.48,"h":260,"l":259.335,"n":10535,"o":259.46,"t":"2026-10-13T18:00:00Z","v":560817,"vw":259.651203},{"c":258.98,"h":259.515,"l":258.89,"n":9423,"o":259.44,"t":"2026-10-13T18:15:00Z","v":502547,"vw":259.189771},{"c":258.84,"h":259.06,"l":258.7074,"n":8366,"o":258.98,"t":"2026-10-13T18:30:00Z","v":332916,"vw":258.866958},{"c":259.11,"h":259.22,"l":258.865,"n":9387,"o":258.87,"t":"2026-10-13T18:45:00Z","v":416327,"vw":259.063177},{"c":259.44,"h":259.46,"l":258.83,"n":9866,"o":259.12,"t":"2026-10-13T19:00:00Z","v":491663,"vw":259.244107},{"c":259.21,"h":259.4599,"l":259.07,"n":8985,"o":259.44,"t":"2026-10-13T19:15:00Z","v":370481,"vw":259.218178},{"c":259.58,"h":259.8,"l":259.0301,"n":15574,"o":259.2,"t":"2026-10-13T19:30:00Z","v":800886,"vw":259.465713},{"c":258.62,"h":259.67,"l":258.42,"n":36473,"o":259.5811,"t":"2026-10-13T19:45:00Z","v":2330733,"vw":258.83828},{"c":258.72,"h":259.5521,"l":258.2,"n":1112,"o":258.62,"t":"2026-10-13T20:00:00Z","v":5556089,"vw":258.579589},{"c":258.4261,"h":258.84,"l":258.26,"n":455,"o":258.78,"t":"2026-10-13T20:15:00Z","v":52489,"vw":258.450846},{"c":258.3,"h":258.5,"l":258.2681,"n":264,"o":258.36,"t":"2026-10-13T20:30:00Z","v":9695,"vw":258.403482},{"c":258.49,"h":258.58,"l":258.06,"n":483,"o":258.469,"t":"2026-10-13T20:45:00Z","v":54106,"vw":258.531293},{"c":258.45,"h":258.5,"l":258.4,"n":128,"o":258.4226,"t":"2026-10-13T21:00:00Z","v":4335,"vw":258.442947},{"c":258.6344,"h":258.6719,"l":258.35,"n":173,"o":258.35,"t":"2026-10-13T21:15:00Z","v":22530,"vw":258.544773},{"c":258.5253,"h":258.6423,"l":258.5253,"n":185,"o":258.6254,"t":"2026-10-13T21:30:00Z","v":10136,"vw":258.620459},{"c":258.7,"h":258.85,"l":258.6,"n":116,"o":258.6,"t":"2026-10-13T21:45:00Z","v":5367,"vw":258.757063},{"c":258.5,"h":258.6649,"l":258.5,"n":247,"o":258.55,"t":"2026-10-13T22:00:00Z","v":8977,"vw":258.562614},{"c":258.4,"h":258.58,"l":258.35,"n":208,"o":258.42,"t":"2026-10-13T22:15:00Z","v":7060,"vw":258.489085},{"c":258.5639,"h":258.74,"l":258.5,"n":125,"o":258.58,"t":"2026-10-13T22:30:00Z","v":9017,"vw":258.581493},{"c":258.5,"h":258.7,"l":258.5,"n":186,"o":258.61,"t":"2026-10-13T22:45:00Z","v":8218,"vw":258.567668},{"c":258.058,"h":258.52,"l":258.058,"n":259,"o":258.49,"t":"2026-10-13T23:00:00Z","v":5314,"vw":258.240628},{"c":258.0238,"h":258.17,"l":258.02,"n":155,"o":258.15,"t":"2026-10-13T23:15:00Z","v":4676,"vw":258.081667},{"c":257.98,"h":258.042,"l":257.76,"n":547,"o":258.042,"t":"2026-10-13T23:30:00Z","v":15543,"vw":257.919016},{"c":257.7709,"h":257.99,"l":257.75,"n":284,"o":257.99,"t":"2026-10-13T23:45:00Z","v":15900,"vw":257.872649},{"c":259.595,"h":259.77,"l":259.05,"n":3213,"o":259.19,"t":"2026-10-14T08:00:00Z","v":63613,"vw":259.417117},{"c":259.89,"h":259.89,"l":259.71,"n":183,"o":259.71,"t":"2026-10-14T08:15:00Z","v":6422,"vw":259.795895},{"c":259.6,"h":259.91,"l":259.6,"n":129,"o":259.91,"t":"2026-10-14T08:30:00Z","v":3467,"vw":259.702029},{"c":259.47,"h":259.55,"l":259.4296,"n":96,"o":259.55,"t":"2026-10-14T08:45:00Z","v":2113,"vw":259.491422},{"c":259.8,"h":259.89,"l":259.8,"n":35,"o":259.89,"t":"2026-10-14T09:00:00Z","v":899,"vw":259.832432},{"c":259.51,"h":259.82,"l":259.51,"n":17,"o":259.82,"t":"2026-10-14T09:15:00Z","v":2537,"vw":259.792427},{"c":259.99,"h":259.99,"l":259.69,"n":86,"o":259.7426,"t":"2026-10-14T09:30:00Z","v":3269,"vw":259.796737},{"c":259.96,"h":260.11,"l":259.9,"n":412,"o":260,"t":"2026-10-14T09:45:00Z","v":16373,"vw":260.008583},{"c":259.75,"h":259.9,"l":259.635,"n":203,"o":259.8439,"t":"2026-10-14T10:00:00Z","v":6420,"vw":259.761771},{"c":259.89,"h":259.97,"l":259.77,"n":138,"o":259.81,"t":"2026-10-14T10:15:00Z","v":7050,"vw":259.865715},{"c":259.64,"h":259.94,"l":259.63,"n":114,"o":259.94,"t":"2026-10-14T10:30:00Z","v":3701,"vw":259.787311},{"c":259.8,"h":259.8,"l":259.62,"n":151,"o":259.7,"t":"2026-10-14T10:45:00Z","v":5131,"vw":259.731318},{"c":260.1,"h":260.1,"l":259.74,"n":640,"o":259.94,"t":"2026-10-14T11:00:00Z","v":22794,"vw":259.970128},{"c":259.9744,"h":260.24,"l":259.9056,"n":404,"o":260.1922,"t":"2026-10-14T11:15:00Z","v":16101,"vw":260.113765},{"c":260.1,"h":260.17,"l":260,"n":345,"o":260,"t":"2026-10-14T11:30:00Z","v":12358,"vw":260.093724},{"c":260.3,"h":260.3,"l":260,"n":499,"o":260.16,"t":"2026-10-14T11:45:00Z","v":17257,"vw":260.079041},{"c":260.7579,"h":260.89,"l":260.3,"n":877,"o":260.31,"t":"2026-10-14T12:00:00Z","v":32815,"vw":260.559172},{"c":261.02,"h":261.13,"l":260.7473,"n":933,"o":260.75,"t":"2026-10-14T12:15:00Z","v":40705,"vw":260.944128},{"c":258.66,"h":260.91,"l":258.5,"n":3042,"o":260.91,"t":"2026-10-14T12:30:00Z","v":138006,"vw":259.325147},{"c":258.36,"h":259.0891,"l":258.1538,"n":1817,"o":258.7061,"t":"2026-10-14T12:45:00Z","v":174655,"vw":258.60921},{"c":258.82,"h":258.8875,"l":258.14,"n":1470,"o":258.3416,"t":"2026-10-14T13:00:00Z","v":46805,"vw":258.517897},{"c":258.04,"h":259.2099,"l":258,"n":1608,"o":258.82,"t":"2026-10-14T13:15:00Z","v":44855,"vw":258.607481},{"c":259.41,"h":259.42,"l":257.11,"n":30444,"o":258.01,"t":"2026-10-14T13:30:00Z","v":1847665,"vw":258.246225},{"c":257.945,"h":259.65,"l":257.47,"n":25765,"o":259.445,"t":"2026-10-14T13:45:00Z","v":1636162,"vw":258.684904},{"c":256.675,"h":258.08,"l":256.4,"n":25020,"o":257.945,"t":"2026-10-14T14:00:00Z","v":1149824,"vw":257.190007},{"c":256.42,"h":256.8,"l":255.88,"n":20863,"o":256.675,"t":"2026-10-14T14:15:00Z","v":1017348,"vw":256.228709},{"c":256.42,"h":257.18,"l":256.21,"n":19096,"o":256.38,"t":"2026-10-14T14:30:00Z","v":966819,"vw":256.685308},{"c":256.39,"h":256.9,"l":255.85,"n":15853,"o":256.45,"t":"2026-10-14T14:45:00Z","v":759600,"vw":256.282568},{"c":255.155,"h":256.455,"l":254.95,"n":23137,"o":256.39,"t":"2026-10-14T15:00:00Z","v":1166196,"vw":255.457445},{"c":256.155,"h":256.3,"l":255.09,"n":15703,"o":255.155,"t":"2026-10-14T15:15:00Z","v":707551,"vw":255.710944},{"c":255.518,"h":256.35,"l":255.45,"n":17094,"o":256.155,"t":"2026-10-14T15:30:00Z","v":840519,"vw":255.930627},{"c":255.35,"h":255.86,"l":255.35,"n":14293,"o":255.53,"t":"2026-10-14T15:45:00Z","v":700792,"vw":255.607615},{"c":254.73,"h":255.45,"l":254.67,"n":16265,"o":255.38,"t":"2026-10-14T16:00:00Z","v":768032,"vw":255.164643},{"c":254.73,"h":254.92,"l":254.44,"n":16981,"o":254.71,"t":"2026-10-14T16:15:00Z","v":815774,"vw":254.714139},{"c":254.87,"h":254.96,"l":254.2001,"n":14745,"o":254.7,"t":"2026-10-14T16:30:00Z","v":763803,"vw":254.516109},{"c":254.398,"h":254.93,"l":254.085,"n":12831,"o":254.85,"t":"2026-10-14T16:45:00Z","v":1034256,"vw":254.432684},{"c":254.15,"h":254.555,"l":254.12,"n":11134,"o":254.38,"t":"2026-10-14T17:00:00Z","v":568268,"vw":254.327869},{"c":253.58,"h":254.29,"l":253.45,"n":16876,"o":254.17,"t":"2026-10-14T17:15:00Z","v":810846,"vw":253.902111},{"c":253.7813,"h":253.93,"l":253.565,"n":12829,"o":253.58,"t":"2026-10-14T17:30:00Z","v":581462,"vw":253.776286},{"c":253.56,"h":253.92,"l":253.39,"n":17500,"o":253.765,"t":"2026-10-14T17:45:00Z","v":715896,"vw":253.648712},{"c":253.695,"h":253.7048,"l":253.02,"n":14466,"o":253.56,"t":"2026-10-14T18:00:00Z","v":726169,"vw":253.399058},{"c":253.7001,"h":253.76,"l":253.4,"n":11162,"o":253.68,"t":"2026-10-14T18:15:00Z","v":525658,"vw":253.572506},{"c":253.215,"h":253.75,"l":253.1,"n":11391,"o":253.715,"t":"2026-10-14T18:30:00Z","v":535487,"vw":253.334901},{"c":253.12,"h":253.71,"l":253.12,"n":12394,"o":253.21,"t":"2026-10-14T18:45:00Z","v":565857,"vw":253.428498},{"c":253.18,"h":253.19,"l":252.77,"n":16686,"o":253.12,"t":"2026-10-14T19:00:00Z","v":850265,"vw":252.99166},{"c":253.825,"h":253.89,"l":253.05,"n":16635,"o":253.17,"t":"2026-10-14T19:15:00Z","v":901401,"vw":253.557889},{"c":252.91,"h":253.92,"l":252.77,"n":20013,"o":253.825,"t":"2026-10-14T19:30:00Z","v":1035867,"vw":253.16108},{"c":254.1,"h":254.21,"l":252.66,"n":62474,"o":252.91,"t":"2026-10-14T19:45:00Z","v":3736423,"vw":253.606359},{"c":253.81,"h":254.51,"l":253.7,"n":1261,"o":254.16,"t":"2026-10-14T20:00:00Z","v":6897070,"vw":254.080365},{"c":253.71,"h":254.08,"l":253.52,"n":466,"o":253.73,"t":"2026-10-14T20:15:00Z","v":119810,"vw":254.0011},{"c":253.74,"h":253.8472,"l":253.11,"n":594,"o":253.8,"t":"2026-10-14T20:30:00Z","v":19900,"vw":253.562104},{"c":253.57,"h":254.08,"l":253.43,"n":407,"o":253.6,"t":"2026-10-14T20:45:00Z","v":13076,"vw":253.746241},{"c":253.64,"h":253.7006,"l":253.26,"n":403,"o":253.41,"t":"2026-10-14T21:00:00Z","v":18973,"vw":253.546288},{"c":253.61,"h":253.72,"l":253.5,"n":337,"o":253.64,"t":"2026-10-14T21:15:00Z","v":14374,"vw":253.534012},{"c":253.6098,"h":253.72,"l":253.59,"n":257,"o":253.64,"t":"2026-10-14T21:30:00Z","v":882644,"vw":253.641115},{"c":253.7292,"h":253.74,"l":253.6,"n":357,"o":253.6,"t":"2026-10-14T21:45:00Z","v":11465,"vw":253.654438},{"c":253.3,"h":253.97,"l":253.3,"n":715,"o":253.74,"t":"2026-10-14T22:00:00Z","v":29686,"vw":253.564103},{"c":252,"h":253.79,"l":251.6,"n":2149,"o":253.58,"t":"2026-10-14T22:15:00Z","v":87469,"vw":252.501577},{"c":251.49,"h":252.39,"l":251.2519,"n":1341,"o":252.1,"t":"2026-10-14T22:30:00Z","v":68575,"vw":251.658513},{"c":251.8,"h":252.05,"l":251.4,"n":891,"o":251.49,"t":"2026-10-14T22:45:00Z","v":37837,"vw":251.76765},{"c":251.59,"h":252.22,"l":251.59,"n":645,"o":251.84,"t":"2026-10-14T23:00:00Z","v":21978,"vw":251.904739},{"c":251.25,"h":251.82,"l":251.25,"n":765,"o":251.56,"t":"2026-10-14T23:15:00Z","v":21646,"vw":251.538683},{"c":250.76,"h":251.66,"l":250.71,"n":1281,"o":251.65,"t":"2026-10-14T23:30:00Z","v":40201,"vw":251.206458},{"c":250.45,"h":251.28,"l":250.01,"n":1589,"o":250.8605,"t":"2026-10-14T23:45:00Z","v":56332,"vw":250.45585},{"c":249.98,"h":251.16,"l":249.21,"n":6382,"o":250.73,"t":"2026-10-15T08:00:00Z","v":148029,"vw":250.157223},{"c":250.27,"h":250.69,"l":249.9125,"n":654,"o":250.33,"t":"2026-10-15T08:15:00Z","v":21869,"vw":250.275105},{"c":249.8,"h":250.51,"l":248.92,"n":2269,"o":250.51,"t":"2026-10-15T08:30:00Z","v":55859,"vw":249.526777},{"c":250.33,"h":250.54,"l":249.85,"n":236,"o":249.85,"t":"2026-10-15T08:45:00Z","v":11632,"vw":250.14038},{"c":250,"h":250.36,"l":249.9,"n":609,"o":250.02,"t":"2026-10-15T09:00:00Z","v":23425,"vw":250.009556},{"c":249.72,"h":250.04,"l":249.71,"n":188,"o":250,"t":"2026-10-15T09:15:00Z","v":4637,"vw":249.909615},{"c":249.95,"h":249.9819,"l":249.63,"n":111,"o":249.68,"t":"2026-10-15T09:30:00Z","v":4534,"vw":249.801724},{"c":250.1,"h":250.105,"l":249.9,"n":148,"o":249.9,"t":"2026-10-15T09:45:00Z","v":6160,"vw":250.017629},{"c":249.94,"h":250,"l":249.782,"n":119,"o":250,"t":"2026-10-15T10:00:00Z","v":3282,"vw":249.874736},{"c":249.81,"h":250.17,"l":249.55,"n":256,"o":250.06,"t":"2026-10-15T10:15:00Z","v":6038,"vw":249.873363},{"c":249.4,"h":249.98,"l":249.4,"n":357,"o":249.97,"t":"2026-10-15T10:30:00Z","v":8780,"vw":249.721726},{"c":249.58,"h":249.58,"l":248.91,"n":868,"o":249.4,"t":"2026-10-15T10:45:00Z","v":25085,"vw":249.175334},{"c":248.95,"h":249.9,"l":248.88,"n":1760,"o":249.6,"t":"2026-10-15T11:00:00Z","v":74310,"vw":249.409131},{"c":249.27,"h":249.4,"l":248.9,"n":720,"o":249,"t":"2026-10-15T11:15:00Z","v":28573,"vw":249.194836},{"c":249.6381,"h":249.88,"l":249.2827,"n":726,"o":249.2827,"t":"2026-10-15T11:30:00Z","v":31841,"vw":249.599333},{"c":249.2817,"h":249.9545,"l":249.2817,"n":961,"o":249.6,"t":"2026-10-15T11:45:00Z","v":47417,"vw":249.704784},{"c":249.4,"h":249.6,"l":249.22,"n":646,"o":249.3696,"t":"2026-10-15T12:00:00Z","v":18934,"vw":249.419134},{"c":250.21,"h":250.3,"l":249.4034,"n":867,"o":249.4691,"t":"2026-10-15T12:15:00Z","v":34653,"vw":249.966126},{"c":250.5,"h":250.6,"l":249.31,"n":1618,"o":250.1,"t":"2026-10-15T12:30:00Z","v":52995,"vw":250.096431},{"c":251.01,"h":251.5,"l":248.11,"n":5792,"o":250.45,"t":"2026-10-15T12:45:00Z","v":249980,"vw":249.931475},{"c":250.6,"h":251.32,"l":250.51,"n":1572,"o":251.01,"t":"2026-10-15T13:00:00Z","v":69745,"vw":250.912468},{"c":250.5,"h":250.9,"l":249.9,"n":1798,"o":250.75,"t":"2026-10-15T13:15:00Z","v":71346,"vw":250.517527},{"c":250.15,"h":250.89,"l":248.65,"n":60135,"o":250.89,"t":"2026-10-15T13:30:00Z","v":3633157,"vw":249.813851},{"c":250.645,"h":251.07,"l":249.18,"n":35641,"o":250.15,"t":"2026-10-15T13:45:00Z","v":1951195,"vw":250.087809},{"c":252.025,"h":252.44,"l":250.38,"n":29472,"o":250.54,"t":"2026-10-15T14:00:00Z","v":1830029,"vw":251.736896},{"c":252.47,"h":252.77,"l":251.842,"n":22770,"o":252.04,"t":"2026-10-15T14:15:00Z","v":1440137,"vw":252.290678},{"c":252.47,"h":252.88,"l":251.97,"n":18908,"o":252.44,"t":"2026-10-15T14:30:00Z","v":904327,"vw":252.519206},{"c":252.9,"h":252.92,"l":251.88,"n":17575,"o":252.45,"t":"2026-10-15T14:45:00Z","v":873247,"vw":252.3852},{"c":253.91,"h":254.56,"l":252.81,"n":26042,"o":252.92,"t":"2026-10-15T15:00:00Z","v":1793669,"vw":253.711407},{"c":253.605,"h":254.41,"l":253.46,"n":16647,"o":253.905,"t":"2026-10-15T15:15:00Z","v":838345,"vw":253.926839},{"c":253.13,"h":253.625,"l":253.02,"n":14603,"o":253.62,"t":"2026-10-15T15:30:00Z","v":841150,"vw":253.319712},{"c":253.8,"h":253.88,"l":253.0042,"n":11653,"o":253.12,"t":"2026-10-15T15:45:00Z","v":564183,"vw":253.587684},{"c":253.36,"h":253.99,"l":253.34,"n":11590,"o":253.8,"t":"2026-10-15T16:00:00Z","v":600168,"vw":253.729139},{"c":252.73,"h":253.48,"l":252.6801,"n":9800,"o":253.374,"t":"2026-10-15T16:15:00Z","v":440397,"vw":253.057214},{"c":253.22,"h":253.2699,"l":252.425,"n":10218,"o":252.74,"t":"2026-10-15T16:30:00Z","v":417466,"vw":252.683082},{"c":253.6,"h":253.68,"l":253.16,"n":8020,"o":253.2101,"t":"2026-10-15T16:45:00Z","v":445483,"vw":253.407033},{"c":253.81,"h":254.16,"l":253.79,"n":2285,"o":254.05,"t":"2026-10-15T18:00:00Z","v":117715,"vw":253.920602},{"c":253.49,"h":253.87,"l":253.275,"n":9120,"o":253.8194,"t":"2026-10-15T18:15:00Z","v":460561,"vw":253.554915},{"c":253.815,"h":253.93,"l":253.43,"n":9451,"o":253.47,"t":"2026-10-15T18:30:00Z","v":399377,"vw":253.704218},{"c":254.235,"h":254.35,"l":253.8255,"n":10644,"o":253.828,"t":"2026-10-15T18:45:00Z","v":600970,"vw":254.114743},{"c":255.28,"h":255.3,"l":254.23,"n":14871,"o":254.23,"t":"2026-10-15T19:00:00Z","v":929820,"vw":254.94533},{"c":255.1736,"h":255.6,"l":255.11,"n":14604,"o":255.295,"t":"2026-10-15T19:15:00Z","v":942392,"vw":255.371104},{"c":255.085,"h":255.28,"l":254.78,"n":15940,"o":255.19,"t":"2026-10-15T19:30:00Z","v":937240,"vw":255.028469},{"c":254.71,"h":255.21,"l":254.61,"n":38787,"o":255.085,"t":"2026-10-15T19:45:00Z","v":2548119,"vw":254.904006},{"c":254.76,"h":255.07,"l":254.61,"n":981,"o":254.725,"t":"2026-10-15T20:00:00Z","v":6732779,"vw":254.760576},{"c":254.76,"h":254.827,"l":254.3601,"n":417,"o":254.827,"t":"2026-10-15T20:15:00Z","v":29721,"vw":254.620208},{"c":254.7,"h":254.78,"l":254.6,"n":240,"o":254.6,"t":"2026-10-15T20:30:00Z","v":7364,"vw":254.719917},{"c":254.53,"h":254.8,"l":254.4,"n":509,"o":254.75,"t":"2026-10-15T20:45:00Z","v":16868,"vw":254.691913},{"c":253.98,"h":254.76,"l":253.26,"n":661,"o":254.48,"t":"2026-10-15T21:00:00Z","v":161327,"vw":254.138492},{"c":254.25,"h":254.25,"l":253.75,"n":153,"o":254,"t":"2026-10-15T21:15:00Z","v":8184,"vw":253.921829},{"c":253.9577,"h":254.11,"l":253.8,"n":221,"o":254.07,"t":"2026-10-15T21:30:00Z","v":8510,"vw":253.97515},{"c":254.0183,"h":254.2402,"l":253.8817,"n":147,"o":254,"t":"2026-10-15T21:45:00Z","v":7363,"vw":254.02648},{"c":254.031,"h":254.2,"l":253.8655,"n":247,"o":254.07,"t":"2026-10-15T22:00:00Z","v":8813,"vw":254.030575},{"c":254.1845,"h":254.2,"l":254.082,"n":109,"o":254.2,"t":"2026-10-15T22:15:00Z","v":7139,"vw":254.152166},{"c":253.86,"h":254.1862,"l":253.4707,"n":170,"o":254.14,"t":"2026-10-15T22:30:00Z","v":6605,"vw":253.903826},{"c":253.75,"h":253.9944,"l":253.5,"n":143,"o":253.8,"t":"2026-10-15T22:45:00Z","v":5335,"vw":253.79593},{"c":253.75,"h":253.75,"l":253.36,"n":159,"o":253.61,"t":"2026-10-15T23:00:00Z","v":5068,"vw":253.611298},{"c":253.4,"h":254,"l":253.37,"n":196,"o":253.5021,"t":"2026-10-15T23:15:00Z","v":7818,"vw":253.43765},{"c":253.18,"h":253.4714,"l":253.01,"n":227,"o":253.45,"t":"2026-10-15T23:30:00Z","v":10418,"vw":253.198882},{"c":253.2501,"h":253.32,"l":253.01,"n":180,"o":253.0527,"t":"2026-10-15T23:45:00Z","v":12205,"vw":253.282958}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25921259842519684,"strike":260.5511811023622,"iv":0.4121070866141732,"gamma":0.03176220472440945,"theta":-0.4758472440944882,"vega":0.022998425196850393,"rho":0.00037264611337644194,"breakevenPct":2.9853072914037977},{"delta":0.15,"premium":0.4355844155844155,"strike":259.2207792207792,"iv":0.4143428571428572,"gamma":0.04132207792207792,"theta":-0.6296701298701298,"vega":0.03015064935064935,"rho":0.0006189431736495935,"breakevenPct":2.5296193906196462},{"delta":0.2,"premium":0.623896103896104,"strike":258.13852813852816,"iv":0.41815238095238094,"gamma":0.049547186147186145,"theta":-0.7689341991341991,"vega":0.03647099567099567,"rho":0.0008759673248623045,"breakevenPct":2.1766326024843634},{"delta":0.25,"premium":0.8491692307692307,"strike":257.18461538461537,"iv":0.4245126153846154,"gamma":0.05561107692307692,"theta":-0.8905861538461538,"vega":0.04154984615384615,"rho":0.001144229869286206,"breakevenPct":1.8889171674106437},{"delta":0.3,"premium":1.1276307692307692,"strike":256.4153846153846,"iv":0.4345433846153846,"gamma":0.05856492307692308,"theta":-0.9868938461538461,"vega":0.044842153846153844,"rho":0.0014286647356481622,"breakevenPct":1.6951288013767352},{"delta":0.35,"premium":1.4060923076923078,"strike":255.64615384615385,"iv":0.44457415384615384,"gamma":0.06151876923076923,"theta":-1.0832015384615383,"vega":0.048134461538461536,"rho":0.0017130996020101185,"breakevenPct":1.5013404353428266},{"delta":0.4,"premium":1.7162626262626264,"strike":254.87373737373738,"iv":0.45636868686868687,"gamma":0.06366666666666666,"theta":-1.1748878787878787,"vega":0.050980808080808085,"rho":0.0019988226295342077,"breakevenPct":1.318814879046438},{"delta":0.45,"premium":2.1929040404040405,"strike":254.08459595959596,"iv":0.4774229797979798,"gamma":0.06158333333333334,"theta":-1.242312121212121,"vega":0.051485858585858586,"rho":0.0022913085031594943,"breakevenPct":1.19541907387203},{"delta":0.5,"premium":2.6695454545454544,"strike":253.29545454545453,"iv":0.49847727272727277,"gamma":0.0595,"theta":-1.3097363636363635,"vega":0.05199090909090909,"rho":0.0025837943767847804,"breakevenPct":1.0720232686976219},{"delta":0.55,"premium":3.1461868686868693,"strike":252.50631313131314,"iv":0.5195315656565658,"gamma":0.057416666666666664,"theta":-1.377160606060606,"vega":0.052495959595959596,"rho":0.002876280250410067,"breakevenPct":0.9486274635232137},{"delta":0.6,"premium":4.101201478743068,"strike":251.35397412199632,"iv":0.5723255083179297,"gamma":0.051073937153419596,"theta":-1.4614974121996303,"vega":0.05071219963031423,"rho":0.00315723942394144,"breakevenPct":0.8707106535157809},{"delta":0.65,"premium":5.060073937153421,"strike":250.19870609981515,"iv":0.625375415896488,"gamma":0.04469685767097966,"theta":-1.5459706099815158,"vega":0.04890998151571164,"rho":0.003438105640213992,"breakevenPct":0.7931606095984043},{"delta":0.7,"premium":6.803250401284108,"strike":248.33868378812198,"iv":0.7311886035313001,"gamma":0.036223756019261644,"theta":-1.6904813804173353,"vega":0.045941894060995185,"rho":0.0036962211609712584,"breakevenPct":0.7470220897863774},{"delta":0.75,"premium":8.932042253521129,"strike":246.03621730382292,"iv":0.8411861167002013,"gamma":0.02863561368209255,"theta":-1.7802816901408451,"vega":0.04202374245472837,"rho":0.003939818400204794,"breakevenPct":0.6784437823890528},{"delta":0.8,"premium":11.6359375,"strike":243.0859375,"iv":0.9566984375,"gamma":0.0221484375,"theta":-1.788978125,"vega":0.0370609375,"rho":0.004162521405958203,"breakevenPct":0.5811547557138201},{"delta":0.85,"premium":19.160351321724264,"strike":235.56630633669306,"iv":1.4602659035680243,"gamma":0.012878492915752575,"theta":-2.389257173931748,"vega":0.029499109978377427,"rho":0.004206833905368279,"breakevenPct":0.5830432676699155},{"delta":0.9,"premium":25.968739498597927,"strike":228.35436743247897,"iv":1.8329060330232598,"gamma":0.00835192985685121,"theta":-2.4746990354875043,"vega":0.020325890032115625,"rho":0.004224685589290365,"breakevenPct":0.42369457349746253}],"put":[{"delta":0.1,"premium":0.18630544354838713,"strike":248.1577620967742,"iv":0.295723185483871,"gamma":0.04452429435483871,"theta":-0.32558074596774195,"vega":0.022625504032258065,"rho":-0.00039620349975201963,"breakevenPct":2.0843598272119905},{"delta":0.15,"premium":0.28459173387096776,"strike":249.4178427419355,"iv":0.27546108870967745,"gamma":0.06372792338709676,"theta":-0.4084940524193548,"vega":0.03033719758064516,"rho":-0.0006463298804861594,"breakevenPct":1.6256060676522912},{"delta":0.2,"premium":0.3899136363636364,"strike":250.30568181818182,"iv":0.2605977272727273,"gamma":0.07976518181818182,"theta":-0.4597731363636363,"vega":0.03599086363636363,"rho":-0.0009184145175670387,"breakevenPct":1.3166161901542512},{"delta":0.25,"premium":0.5012772727272727,"strike":250.87386363636364,"iv":0.25037045454545453,"gamma":0.09308336363636363,"theta":-0.4838867727272727,"vega":0.03987722727272727,"rho":-0.001209355501176159,"breakevenPct":1.1362339585902022},{"delta":0.3,"premium":0.6126409090909091,"strike":251.44204545454545,"iv":0.2401431818181818,"gamma":0.10640154545454546,"theta":-0.508000409090909,"vega":0.043763590909090905,"rho":-0.0015002964847852791,"breakevenPct":0.9558517270261528},{"delta":0.35,"premium":0.7240045454545454,"strike":252.01022727272726,"iv":0.2299159090909091,"gamma":0.11971972727272728,"theta":-0.5321140454545454,"vega":0.04764995454545454,"rho":-0.0017912374683943992,"breakevenPct":0.7754694954621038},{"delta":0.4,"premium":0.8348056086679415,"strike":252.53664754620777,"iv":0.21958425748884638,"gamma":0.13132899936265138,"theta":-0.5469484384958572,"vega":0.05067750159337157,"rho":-0.0020824790201162567,"breakevenPct":0.6113553607521427},{"delta":0.45,"premium":0.9420926280008499,"strike":252.80220947524964,"iv":0.20860061610367536,"gamma":0.1322637773528787,"theta":-0.5038211812194603,"vega":0.04834055661780327,"rho":-0.0023755980335278177,"breakevenPct":0.5488578890003283},{"delta":0.5,"premium":1.0493796473337582,"strike":253.06777140429148,"iv":0.19761697471850434,"gamma":0.133198555343106,"theta":-0.4606939239430635,"vega":0.046003611642234966,"rho":-0.0026687170469393787,"breakevenPct":0.48636041724851375},{"delta":0.55,"premium":1.1566666666666667,"strike":253.33333333333334,"iv":0.18663333333333332,"gamma":0.13413333333333335,"theta":-0.41756666666666664,"vega":0.04366666666666666,"rho":-0.00296183606035094,"breakevenPct":0.4238629454966991},{"delta":0.6,"premium":1.2639536859995752,"strike":253.59889526237518,"iv":0.17564969194816232,"gamma":0.13506811132356067,"theta":-0.3744394093902698,"vega":0.041329721691098366,"rho":-0.0032549550737625012,"breakevenPct":0.3613654737448847},{"delta":0.65,"premium":1.3712407053324838,"strike":253.86445719141705,"iv":0.16466605056299127,"gamma":0.13600288931378798,"theta":-0.3313121521138729,"vega":0.03899277671553006,"rho":-0.003548074087174063,"breakevenPct":0.2988680019930701},{"delta":0.7,"premium":1.4785277246653918,"strike":254.13001912045888,"iv":0.15368240917782028,"gamma":0.1369376673040153,"theta":-0.28818489483747617,"vega":0.03665583173996176,"rho":-0.0038411931005856237,"breakevenPct":0.2363705302412557},{"delta":0.75,"premium":1.5858147439983004,"strike":254.39558104950075,"iv":0.14269876779264923,"gamma":0.13787244529424264,"theta":-0.24505763756107923,"vega":0.03431888676439346,"rho":-0.004134312113997185,"breakevenPct":0.17387305848944107},{"delta":0.8,"premium":1.6931017633312089,"strike":254.66114297854259,"iv":0.13171512640747823,"gamma":0.13880722328446995,"theta":-0.2019303802846824,"vega":0.03198194178882516,"rho":-0.004427431127408747,"breakevenPct":0.1113755867376266},{"delta":0.85,"premium":1.8003887826641174,"strike":254.92670490758445,"iv":0.12073148502230721,"gamma":0.13974200127469727,"theta":-0.15880312300828558,"vega":0.029644996813256854,"rho":-0.004720550140820307,"breakevenPct":0.04887811498581207}]},"raw":{"call":[{"delta":0.1,"premium":0.25921259842519684,"strike":260.5511811023622,"iv":0.4121070866141732,"gamma":0.03176220472440945,"theta":-0.4758472440944882,"vega":0.022998425196850393,"rho":0.00037264611337644194,"breakevenPct":2.9853072914037977},{"delta":0.15,"premium":0.4355844155844155,"strike":259.2207792207792,"iv":0.4143428571428572,"gamma":0.04132207792207792,"theta":-0.6296701298701298,"vega":0.03015064935064935,"rho":0.0006189431736495935,"breakevenPct":2.5296193906196462},{"delta":0.2,"premium":0.623896103896104,"strike":258.13852813852816,"iv":0.41815238095238094,"gamma":0.049547186147186145,"theta":-0.7689341991341991,"vega":0.03647099567099567,"rho":0.0008759673248623045,"breakevenPct":2.1766326024843634},{"delta":0.25,"premium":0.8491692307692307,"strike":257.18461538461537,"iv":0.4245126153846154,"gamma":0.05561107692307692,"theta":-0.8905861538461538,"vega":0.04154984615384615,"rho":0.001144229869286206,"breakevenPct":1.8889171674106437},{"delta":0.3,"premium":1.1276307692307692,"strike":256.4153846153846,"iv":0.4345433846153846,"gamma":0.05856492307692308,"theta":-0.9868938461538461,"vega":0.044842153846153844,"rho":0.0014286647356481622,"breakevenPct":1.6951288013767352},{"delta":0.35,"premium":1.4060923076923078,"strike":255.64615384615385,"iv":0.44457415384615384,"gamma":0.06151876923076923,"theta":-1.0832015384615383,"vega":0.048134461538461536,"rho":0.0017130996020101185,"breakevenPct":1.5013404353428266},{"delta":0.4,"premium":1.7162626262626264,"strike":254.87373737373738,"iv":0.45636868686868687,"gamma":0.06366666666666666,"theta":-1.1748878787878787,"vega":0.050980808080808085,"rho":0.0019988226295342077,"breakevenPct":1.318814879046438},{"delta":0.45,"premium":2.1929040404040405,"strike":254.08459595959596,"iv":0.4774229797979798,"gamma":0.06158333333333334,"theta":-1.242312121212121,"vega":0.051485858585858586,"rho":0.0022913085031594943,"breakevenPct":1.19541907387203},{"delta":0.5,"premium":2.6695454545454544,"strike":253.29545454545453,"iv":0.49847727272727277,"gamma":0.0595,"theta":-1.3097363636363635,"vega":0.05199090909090909,"rho":0.0025837943767847804,"breakevenPct":1.0720232686976219},{"delta":0.55,"premium":3.1461868686868693,"strike":252.50631313131314,"iv":0.5195315656565658,"gamma":0.057416666666666664,"theta":-1.377160606060606,"vega":0.052495959595959596,"rho":0.002876280250410067,"breakevenPct":0.9486274635232137},{"delta":0.6,"premium":4.101201478743068,"strike":251.35397412199632,"iv":0.5723255083179297,"gamma":0.051073937153419596,"theta":-1.4614974121996303,"vega":0.05071219963031423,"rho":0.00315723942394144,"breakevenPct":0.8707106535157809},{"delta":0.65,"premium":5.060073937153421,"strike":250.19870609981515,"iv":0.625375415896488,"gamma":0.04469685767097966,"theta":-1.5459706099815158,"vega":0.04890998151571164,"rho":0.003438105640213992,"breakevenPct":0.7931606095984043},{"delta":0.7,"premium":6.803250401284108,"strike":248.33868378812198,"iv":0.7311886035313001,"gamma":0.036223756019261644,"theta":-1.6904813804173353,"vega":0.045941894060995185,"rho":0.0036962211609712584,"breakevenPct":0.7470220897863774},{"delta":0.75,"premium":8.932042253521129,"strike":246.03621730382292,"iv":0.8411861167002013,"gamma":0.02863561368209255,"theta":-1.7802816901408451,"vega":0.04202374245472837,"rho":0.003939818400204794,"breakevenPct":0.6784437823890528},{"delta":0.8,"premium":11.6359375,"strike":243.0859375,"iv":0.9566984375,"gamma":0.0221484375,"theta":-1.788978125,"vega":0.0370609375,"rho":0.004162521405958203,"breakevenPct":0.5811547557138201},{"delta":0.85,"premium":19.160351321724264,"strike":235.56630633669306,"iv":1.4602659035680243,"gamma":0.012878492915752575,"theta":-2.389257173931748,"vega":0.029499109978377427,"rho":0.004206833905368279,"breakevenPct":0.5830432676699155},{"delta":0.9,"premium":25.968739498597927,"strike":228.35436743247897,"iv":1.8329060330232598,"gamma":0.00835192985685121,"theta":-2.4746990354875043,"vega":0.020325890032115625,"rho":0.004224685589290365,"breakevenPct":0.42369457349746253}],"put":[{"delta":0.1,"premium":0.18630544354838713,"strike":248.1577620967742,"iv":0.295723185483871,"gamma":0.04452429435483871,"theta":-0.32558074596774195,"vega":0.022625504032258065,"rho":-0.00039620349975201963,"breakevenPct":2.0843598272119905},{"delta":0.15,"premium":0.28459173387096776,"strike":249.4178427419355,"iv":0.27546108870967745,"gamma":0.06372792338709676,"theta":-0.4084940524193548,"vega":0.03033719758064516,"rho":-0.0006463298804861594,"breakevenPct":1.6256060676522912},{"delta":0.2,"premium":0.3899136363636364,"strike":250.30568181818182,"iv":0.2605977272727273,"gamma":0.07976518181818182,"theta":-0.4597731363636363,"vega":0.03599086363636363,"rho":-0.0009184145175670387,"breakevenPct":1.3166161901542512},{"delta":0.25,"premium":0.5012772727272727,"strike":250.87386363636364,"iv":0.25037045454545453,"gamma":0.09308336363636363,"theta":-0.4838867727272727,"vega":0.03987722727272727,"rho":-0.001209355501176159,"breakevenPct":1.1362339585902022},{"delta":0.3,"premium":0.6126409090909091,"strike":251.44204545454545,"iv":0.2401431818181818,"gamma":0.10640154545454546,"theta":-0.508000409090909,"vega":0.043763590909090905,"rho":-0.0015002964847852791,"breakevenPct":0.9558517270261528},{"delta":0.35,"premium":0.7240045454545454,"strike":252.01022727272726,"iv":0.2299159090909091,"gamma":0.11971972727272728,"theta":-0.5321140454545454,"vega":0.04764995454545454,"rho":-0.0017912374683943992,"breakevenPct":0.7754694954621038},{"delta":0.4,"premium":0.8348056086679415,"strike":252.53664754620777,"iv":0.21958425748884638,"gamma":0.13132899936265138,"theta":-0.5469484384958572,"vega":0.05067750159337157,"rho":-0.0020824790201162567,"breakevenPct":0.6113553607521427},{"delta":0.45,"premium":0.9420926280008499,"strike":252.80220947524964,"iv":0.20860061610367536,"gamma":0.1322637773528787,"theta":-0.5038211812194603,"vega":0.04834055661780327,"rho":-0.0023755980335278177,"breakevenPct":0.5488578890003283},{"delta":0.5,"premium":1.0493796473337582,"strike":253.06777140429148,"iv":0.19761697471850434,"gamma":0.133198555343106,"theta":-0.4606939239430635,"vega":0.046003611642234966,"rho":-0.0026687170469393787,"breakevenPct":0.48636041724851375},{"delta":0.55,"premium":1.1566666666666667,"strike":253.33333333333334,"iv":0.18663333333333332,"gamma":0.13413333333333335,"theta":-0.41756666666666664,"vega":0.04366666666666666,"rho":-0.00296183606035094,"breakevenPct":0.4238629454966991},{"delta":0.6,"premium":1.2639536859995752,"strike":253.59889526237518,"iv":0.17564969194816232,"gamma":0.13506811132356067,"theta":-0.3744394093902698,"vega":0.041329721691098366,"rho":-0.0032549550737625012,"breakevenPct":0.3613654737448847},{"delta":0.65,"premium":1.3712407053324838,"strike":253.86445719141705,"iv":0.16466605056299127,"gamma":0.13600288931378798,"theta":-0.3313121521138729,"vega":0.03899277671553006,"rho":-0.003548074087174063,"breakevenPct":0.2988680019930701},{"delta":0.7,"premium":1.4785277246653918,"strike":254.13001912045888,"iv":0.15368240917782028,"gamma":0.1369376673040153,"theta":-0.28818489483747617,"vega":0.03665583173996176,"rho":-0.0038411931005856237,"breakevenPct":0.2363705302412557},{"delta":0.75,"premium":1.5858147439983004,"strike":254.39558104950075,"iv":0.14269876779264923,"gamma":0.13787244529424264,"theta":-0.24505763756107923,"vega":0.03431888676439346,"rho":-0.004134312113997185,"breakevenPct":0.17387305848944107},{"delta":0.8,"premium":1.6931017633312089,"strike":254.66114297854259,"iv":0.13171512640747823,"gamma":0.13880722328446995,"theta":-0.2019303802846824,"vega":0.03198194178882516,"rho":-0.004427431127408747,"breakevenPct":0.1113755867376266},{"delta":0.85,"premium":1.8003887826641174,"strike":254.92670490758445,"iv":0.12073148502230721,"gamma":0.13974200127469727,"theta":-0.15880312300828558,"vega":0.029644996813256854,"rho":-0.004720550140820307,"breakevenPct":0.04887811498581207}]}},"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"}}