{"symbol":"APP","url":"https://intraalpha.com/companies/APP","capturedAt":"2026-10-21T17:48:46.551Z","state":"partial","quote":{"symbol":"APP","last_price":269.121,"prev_close":272.46,"regular_close":269.2,"change":-3.339,"change_pct":-1.2255,"regular_change":-3.26,"regular_change_pct":-1.1965,"extended_change":-0.079,"extended_change_pct":-0.0293,"bid":269.12,"ask":269.28,"bid_size":80,"ask_size":120,"volume":1072282,"vwap":269.820257,"open":271.38,"high":272.65,"low":267.27,"close":269.2,"trade_count":38239,"last_trade_at":"2026-10-21T17:48:39.159106683Z","last_quote_at":"2026-10-21T17:48:43.619739242Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:35:05.914Z","bars":[{"c":272.5,"h":273.15,"l":271.9,"n":162,"o":272.68,"t":"2026-10-14T08:00:00Z","v":1491,"vw":272.591139},{"c":273,"h":273,"l":273,"n":1,"o":273,"t":"2026-10-14T08:15:00Z","v":100,"vw":273},{"c":272.98,"h":272.98,"l":272.98,"n":2,"o":272.98,"t":"2026-10-14T08:25:00Z","v":58,"vw":272.98},{"c":272.61,"h":272.62,"l":272.61,"n":9,"o":272.62,"t":"2026-10-14T08:30:00Z","v":309,"vw":272.613333},{"c":272.63,"h":272.63,"l":272.63,"n":1,"o":272.63,"t":"2026-10-14T08:35:00Z","v":50,"vw":272.63},{"c":272.35,"h":272.35,"l":272.35,"n":1,"o":272.35,"t":"2026-10-14T09:00:00Z","v":51,"vw":272.35},{"c":272.05,"h":272.05,"l":272.05,"n":1,"o":272.05,"t":"2026-10-14T09:30:00Z","v":110,"vw":272.05},{"c":272.51,"h":272.51,"l":272.51,"n":1,"o":272.51,"t":"2026-10-14T10:25:00Z","v":185,"vw":272.51},{"c":272.27,"h":272.27,"l":272.27,"n":5,"o":272.27,"t":"2026-10-14T10:45:00Z","v":220,"vw":272.27},{"c":271.8,"h":272.4025,"l":271.8,"n":39,"o":272,"t":"2026-10-14T11:00:00Z","v":1129,"vw":272.104972},{"c":272.1,"h":272.1,"l":271.9,"n":3,"o":271.9,"t":"2026-10-14T11:05:00Z","v":100,"vw":271.988889},{"c":272.02,"h":272.1,"l":272.02,"n":10,"o":272.1,"t":"2026-10-14T11:10:00Z","v":330,"vw":272.083604},{"c":272.3502,"h":272.3502,"l":271.5,"n":23,"o":272.1,"t":"2026-10-14T11:15:00Z","v":599,"vw":272.036775},{"c":272,"h":272,"l":271.99,"n":7,"o":271.99,"t":"2026-10-14T11:20:00Z","v":180,"vw":271.995},{"c":272.04,"h":272.04,"l":272.04,"n":10,"o":272.04,"t":"2026-10-14T11:25:00Z","v":174,"vw":272.04},{"c":272,"h":272,"l":272,"n":1,"o":272,"t":"2026-10-14T11:30:00Z","v":50,"vw":272},{"c":272,"h":272.14,"l":272,"n":27,"o":272.14,"t":"2026-10-14T11:40:00Z","v":570,"vw":272.025427},{"c":271.7449,"h":272,"l":271.7449,"n":3,"o":272,"t":"2026-10-14T11:45:00Z","v":100,"vw":271.876315},{"c":271.942,"h":272.12,"l":271.942,"n":8,"o":272,"t":"2026-10-14T11:55:00Z","v":337,"vw":272.017538},{"c":272.16,"h":272.16,"l":272.0323,"n":15,"o":272.16,"t":"2026-10-14T12:00:00Z","v":413,"vw":272.127256},{"c":272.6,"h":272.6,"l":272.6,"n":12,"o":272.6,"t":"2026-10-14T12:05:00Z","v":1553,"vw":272.6},{"c":272.33,"h":272.33,"l":272.33,"n":3,"o":272.33,"t":"2026-10-14T12:15:00Z","v":91,"vw":272.33},{"c":272.88,"h":273.1322,"l":272.33,"n":42,"o":273.01,"t":"2026-10-14T12:20:00Z","v":1683,"vw":272.833936},{"c":273,"h":273,"l":272.47,"n":49,"o":272.63,"t":"2026-10-14T12:25:00Z","v":1653,"vw":272.699571},{"c":270.66,"h":272.65,"l":270.2,"n":174,"o":272.33,"t":"2026-10-14T12:30:00Z","v":4106,"vw":270.851674},{"c":269.75,"h":270.32,"l":269,"n":199,"o":270.26,"t":"2026-10-14T12:35:00Z","v":5811,"vw":269.94887},{"c":269.25,"h":269.99,"l":269.1364,"n":99,"o":269.87,"t":"2026-10-14T12:40:00Z","v":2904,"vw":269.703461},{"c":269.85,"h":269.85,"l":269,"n":41,"o":269.0995,"t":"2026-10-14T12:45:00Z","v":1889,"vw":269.439446},{"c":269.99,"h":270.21,"l":269.25,"n":28,"o":269.25,"t":"2026-10-14T12:50:00Z","v":1060,"vw":269.950846},{"c":269.66,"h":270,"l":269.66,"n":30,"o":269.9024,"t":"2026-10-14T12:55:00Z","v":699,"vw":269.901495},{"c":270.3,"h":270.4,"l":269.4701,"n":73,"o":269.52,"t":"2026-10-14T13:00:00Z","v":1512,"vw":270.003935},{"c":269.94,"h":271.04,"l":269,"n":131,"o":270.16,"t":"2026-10-14T13:05:00Z","v":2770,"vw":269.954444},{"c":269.9,"h":269.9,"l":269,"n":40,"o":269,"t":"2026-10-14T13:10:00Z","v":1323,"vw":269.531649},{"c":269.85,"h":270.08,"l":269.82,"n":85,"o":269.89,"t":"2026-10-14T13:15:00Z","v":2253,"vw":269.998173},{"c":269.4123,"h":270,"l":269.4123,"n":33,"o":270,"t":"2026-10-14T13:20:00Z","v":431,"vw":269.654294},{"c":270,"h":270,"l":268.45,"n":225,"o":269.8,"t":"2026-10-14T13:25:00Z","v":2127,"vw":269.603108},{"c":269.485,"h":273,"l":269.485,"n":1885,"o":269.76,"t":"2026-10-14T13:30:00Z","v":81582,"vw":270.634604},{"c":268.28,"h":269.53,"l":267.48,"n":1893,"o":269.53,"t":"2026-10-14T13:35:00Z","v":64844,"vw":268.43204},{"c":269,"h":269,"l":267,"n":1920,"o":268,"t":"2026-10-14T13:40:00Z","v":48304,"vw":267.970882},{"c":269.65,"h":270,"l":268.205,"n":1324,"o":269.2245,"t":"2026-10-14T13:45:00Z","v":33173,"vw":269.009167},{"c":269.47,"h":270.165,"l":268.94,"n":1114,"o":269.72,"t":"2026-10-14T13:50:00Z","v":27870,"vw":269.661673},{"c":266.52,"h":269.64,"l":266.13,"n":2294,"o":269.58,"t":"2026-10-14T13:55:00Z","v":54226,"vw":267.521531},{"c":264.955,"h":266.6999,"l":264.5,"n":3788,"o":266.54,"t":"2026-10-14T14:00:00Z","v":89477,"vw":265.26547},{"c":264.27,"h":265.04,"l":264,"n":2224,"o":265,"t":"2026-10-14T14:05:00Z","v":53579,"vw":264.475864},{"c":264.46,"h":264.9599,"l":264.11,"n":1602,"o":264.39,"t":"2026-10-14T14:10:00Z","v":34432,"vw":264.493801},{"c":264.5,"h":265,"l":263.85,"n":1798,"o":264.49,"t":"2026-10-14T14:15:00Z","v":43687,"vw":264.357289},{"c":265.02,"h":265.3,"l":264.46,"n":1416,"o":264.65,"t":"2026-10-14T14:20:00Z","v":42960,"vw":264.91983},{"c":264.97,"h":265.4295,"l":264.82,"n":1271,"o":265.1,"t":"2026-10-14T14:25:00Z","v":27768,"vw":265.12765},{"c":265.215,"h":265.32,"l":264.5,"n":1313,"o":264.95,"t":"2026-10-14T14:30:00Z","v":28248,"vw":264.753417},{"c":265.5358,"h":265.81,"l":264.8001,"n":1311,"o":265.13,"t":"2026-10-14T14:35:00Z","v":26497,"vw":265.340169},{"c":266.235,"h":266.65,"l":265.57,"n":1462,"o":265.63,"t":"2026-10-14T14:40:00Z","v":38080,"vw":266.027187},{"c":266.49,"h":267.164,"l":265.9744,"n":1397,"o":266.2691,"t":"2026-10-14T14:45:00Z","v":58450,"vw":266.543603},{"c":265.6125,"h":266.905,"l":265.5,"n":1347,"o":266.34,"t":"2026-10-14T14:50:00Z","v":41079,"vw":266.047973},{"c":265.88,"h":266.3299,"l":265.42,"n":1042,"o":265.6499,"t":"2026-10-14T14:55:00Z","v":37400,"vw":265.799921},{"c":265.165,"h":266.04,"l":265.08,"n":1308,"o":265.96,"t":"2026-10-14T15:00:00Z","v":45668,"vw":265.329231},{"c":264.94,"h":265.31,"l":264.81,"n":1275,"o":265.14,"t":"2026-10-14T15:05:00Z","v":34423,"vw":265.077338},{"c":265.7425,"h":265.7699,"l":264.47,"n":1325,"o":264.945,"t":"2026-10-14T15:10:00Z","v":37452,"vw":265.050058},{"c":266.72,"h":267.11,"l":265.56,"n":1485,"o":265.725,"t":"2026-10-14T15:15:00Z","v":48096,"vw":266.539751},{"c":266.36,"h":266.87,"l":266.36,"n":1397,"o":266.79,"t":"2026-10-14T15:20:00Z","v":39306,"vw":266.605548},{"c":266.03,"h":266.6099,"l":265.92,"n":1377,"o":266.35,"t":"2026-10-14T15:25:00Z","v":29659,"vw":266.174818},{"c":265.92,"h":266.45,"l":265.77,"n":1539,"o":265.92,"t":"2026-10-14T15:30:00Z","v":56734,"vw":266.069149},{"c":266.04,"h":266.5617,"l":265.69,"n":1394,"o":265.81,"t":"2026-10-14T15:35:00Z","v":40384,"vw":265.982027},{"c":265.53,"h":266.21,"l":265.2128,"n":1242,"o":266.145,"t":"2026-10-14T15:40:00Z","v":25919,"vw":265.724482},{"c":265.34,"h":265.73,"l":265.16,"n":1483,"o":265.605,"t":"2026-10-14T15:45:00Z","v":40554,"vw":265.360454},{"c":265.64,"h":265.81,"l":265.26,"n":1144,"o":265.355,"t":"2026-10-14T15:50:00Z","v":32818,"vw":265.432916},{"c":266.22,"h":266.48,"l":265.3201,"n":1130,"o":265.82,"t":"2026-10-14T15:55:00Z","v":26244,"vw":266.048507},{"c":265.98,"h":266.53,"l":265.895,"n":1338,"o":266.33,"t":"2026-10-14T16:00:00Z","v":39923,"vw":266.331042},{"c":265.65,"h":266.3399,"l":265.57,"n":1385,"o":266.01,"t":"2026-10-14T16:05:00Z","v":33516,"vw":266.055684},{"c":264.7051,"h":265.74,"l":264.5,"n":1132,"o":265.505,"t":"2026-10-14T16:10:00Z","v":27885,"vw":264.980967},{"c":264.52,"h":264.89,"l":264.26,"n":1178,"o":264.8,"t":"2026-10-14T16:15:00Z","v":37325,"vw":264.58581},{"c":264.42,"h":264.85,"l":264.15,"n":1225,"o":264.6,"t":"2026-10-14T16:20:00Z","v":64395,"vw":264.619096},{"c":264.8,"h":265,"l":264.47,"n":1693,"o":264.52,"t":"2026-10-14T16:25:00Z","v":34790,"vw":264.825302},{"c":264.9075,"h":265,"l":264.5692,"n":1198,"o":264.8451,"t":"2026-10-14T16:30:00Z","v":34113,"vw":264.833326},{"c":265.27,"h":265.38,"l":264.55,"n":1305,"o":264.915,"t":"2026-10-14T16:35:00Z","v":29613,"vw":264.939659},{"c":264.685,"h":265.27,"l":264.685,"n":1548,"o":265.16,"t":"2026-10-14T16:40:00Z","v":36913,"vw":265.02031},{"c":264.05,"h":264.66,"l":264.03,"n":902,"o":264.66,"t":"2026-10-14T16:45:00Z","v":16521,"vw":264.277735},{"c":263.97,"h":264.18,"l":263.81,"n":1361,"o":264.06,"t":"2026-10-14T16:50:00Z","v":33939,"vw":263.978948},{"c":264.24,"h":264.24,"l":263.7125,"n":834,"o":263.96,"t":"2026-10-14T16:55:00Z","v":15085,"vw":263.882605},{"c":264.25,"h":265,"l":264.12,"n":870,"o":264.21,"t":"2026-10-14T17:00:00Z","v":21542,"vw":264.546048},{"c":263.8,"h":264.39,"l":263.8,"n":814,"o":264.33,"t":"2026-10-14T17:05:00Z","v":15026,"vw":264.044618},{"c":263.65,"h":263.99,"l":263.5001,"n":895,"o":263.7497,"t":"2026-10-14T17:10:00Z","v":29475,"vw":263.749438},{"c":263.8859,"h":263.9,"l":263.52,"n":784,"o":263.63,"t":"2026-10-14T17:15:00Z","v":16130,"vw":263.63573},{"c":263.845,"h":263.9999,"l":263.67,"n":799,"o":263.8796,"t":"2026-10-14T17:20:00Z","v":18744,"vw":263.771736},{"c":263.645,"h":264.0099,"l":263.45,"n":877,"o":263.93,"t":"2026-10-14T17:25:00Z","v":16867,"vw":263.687521},{"c":264.09,"h":264.165,"l":263.22,"n":1055,"o":263.49,"t":"2026-10-14T17:30:00Z","v":24544,"vw":263.59766},{"c":263.3108,"h":264.1,"l":263.3108,"n":889,"o":264.1,"t":"2026-10-14T17:35:00Z","v":20827,"vw":263.800725},{"c":263.71,"h":263.77,"l":263.24,"n":903,"o":263.32,"t":"2026-10-14T17:40:00Z","v":24762,"vw":263.493075},{"c":263.6225,"h":263.87,"l":263.2901,"n":907,"o":263.6853,"t":"2026-10-14T17:45:00Z","v":15288,"vw":263.609614},{"c":263.64,"h":263.7,"l":263.38,"n":1261,"o":263.53,"t":"2026-10-14T17:50:00Z","v":16895,"vw":263.520537},{"c":263.37,"h":263.81,"l":262.91,"n":1916,"o":263.685,"t":"2026-10-14T17:55:00Z","v":33375,"vw":263.330742},{"c":263.12,"h":263.38,"l":262.62,"n":1388,"o":263.315,"t":"2026-10-14T18:00:00Z","v":26267,"vw":263.028872},{"c":262.69,"h":263.35,"l":262.575,"n":998,"o":263.155,"t":"2026-10-14T18:05:00Z","v":21140,"vw":263.052368},{"c":263.09,"h":263.2,"l":262.46,"n":1054,"o":262.64,"t":"2026-10-14T18:10:00Z","v":26896,"vw":262.860012},{"c":262.975,"h":263.2564,"l":262.875,"n":898,"o":263.01,"t":"2026-10-14T18:15:00Z","v":17500,"vw":263.025873},{"c":262.61,"h":263.18,"l":262.59,"n":1091,"o":263.1268,"t":"2026-10-14T18:20:00Z","v":23157,"vw":262.951921},{"c":262.87,"h":262.92,"l":262.5,"n":1209,"o":262.7,"t":"2026-10-14T18:25:00Z","v":22698,"vw":262.716369},{"c":262.685,"h":262.88,"l":262.5,"n":1013,"o":262.825,"t":"2026-10-14T18:30:00Z","v":41022,"vw":262.749108},{"c":263.01,"h":263.01,"l":262.53,"n":931,"o":262.685,"t":"2026-10-14T18:35:00Z","v":26500,"vw":262.737825},{"c":262.925,"h":263.14,"l":262.57,"n":975,"o":262.94,"t":"2026-10-14T18:40:00Z","v":22872,"vw":262.856904},{"c":262.82,"h":263.19,"l":262.8,"n":1017,"o":262.885,"t":"2026-10-14T18:45:00Z","v":24167,"vw":262.997783},{"c":262.73,"h":263.02,"l":262.65,"n":917,"o":262.89,"t":"2026-10-14T18:50:00Z","v":19827,"vw":262.849184},{"c":262.77,"h":263.1,"l":262.715,"n":898,"o":262.73,"t":"2026-10-14T18:55:00Z","v":26151,"vw":262.929573},{"c":262.235,"h":262.93,"l":262.09,"n":1804,"o":262.71,"t":"2026-10-14T19:00:00Z","v":45828,"vw":262.514209},{"c":262.11,"h":262.35,"l":261.55,"n":2563,"o":262.24,"t":"2026-10-14T19:05:00Z","v":57690,"vw":261.963109},{"c":262.765,"h":262.88,"l":262,"n":1758,"o":262.11,"t":"2026-10-14T19:10:00Z","v":56646,"vw":262.482739},{"c":263.419,"h":263.54,"l":262.3795,"n":1661,"o":262.72,"t":"2026-10-14T19:15:00Z","v":37033,"vw":262.813819},{"c":263.2,"h":263.71,"l":263.085,"n":1461,"o":263.48,"t":"2026-10-14T19:20:00Z","v":37719,"vw":263.401426},{"c":262.475,"h":263.09,"l":262.14,"n":1806,"o":263.09,"t":"2026-10-14T19:25:00Z","v":45795,"vw":262.431311},{"c":263.56,"h":263.6,"l":262.255,"n":2259,"o":262.475,"t":"2026-10-14T19:30:00Z","v":79062,"vw":262.838063},{"c":263.55,"h":263.83,"l":263.31,"n":1622,"o":263.56,"t":"2026-10-14T19:35:00Z","v":43196,"vw":263.589376},{"c":263.77,"h":264.09,"l":263.49,"n":1985,"o":263.57,"t":"2026-10-14T19:40:00Z","v":49292,"vw":263.780549},{"c":263.865,"h":264,"l":263.15,"n":2495,"o":263.76,"t":"2026-10-14T19:45:00Z","v":65365,"vw":263.464727},{"c":263.165,"h":264.17,"l":262.445,"n":5892,"o":263.91,"t":"2026-10-14T19:50:00Z","v":196008,"vw":263.209546},{"c":262.11,"h":263.52,"l":261,"n":18683,"o":263.1,"t":"2026-10-14T19:55:00Z","v":847181,"vw":262.003131},{"c":262.01,"h":262.29,"l":261.1,"n":186,"o":262.1,"t":"2026-10-14T20:00:00Z","v":436816,"vw":262.180584},{"c":261.99,"h":262.27,"l":261.845,"n":70,"o":262.24,"t":"2026-10-14T20:05:00Z","v":10127,"vw":262.018647},{"c":261.19,"h":261.937,"l":261.06,"n":97,"o":261.9,"t":"2026-10-14T20:10:00Z","v":2877,"vw":261.368892},{"c":261.8565,"h":261.97,"l":261.2,"n":46,"o":261.2,"t":"2026-10-14T20:15:00Z","v":554,"vw":261.541024},{"c":261.2,"h":261.6,"l":261.2,"n":14,"o":261.6,"t":"2026-10-14T20:20:00Z","v":174,"vw":261.377778},{"c":261.4484,"h":261.9363,"l":261.41,"n":9,"o":261.41,"t":"2026-10-14T20:25:00Z","v":258,"vw":261.57906},{"c":261.5775,"h":261.77,"l":261.26,"n":84,"o":261.51,"t":"2026-10-14T20:35:00Z","v":3030,"vw":261.50494},{"c":261.68,"h":261.68,"l":261.5,"n":25,"o":261.5,"t":"2026-10-14T20:40:00Z","v":863,"vw":261.622523},{"c":261.2,"h":261.5,"l":261.2,"n":65,"o":261.5,"t":"2026-10-14T20:45:00Z","v":930,"vw":261.440825},{"c":261.6667,"h":261.6667,"l":261.1691,"n":26,"o":261.6365,"t":"2026-10-14T20:50:00Z","v":714,"vw":261.512365},{"c":261.45,"h":261.7,"l":261.45,"n":8,"o":261.7,"t":"2026-10-14T20:55:00Z","v":113,"vw":261.575},{"c":261.7,"h":261.7,"l":261.41,"n":18,"o":261.47,"t":"2026-10-14T21:00:00Z","v":329,"vw":261.596},{"c":261.6998,"h":261.6998,"l":261.55,"n":26,"o":261.69,"t":"2026-10-14T21:05:00Z","v":607,"vw":261.616355},{"c":261.7,"h":261.7,"l":261.52,"n":21,"o":261.5243,"t":"2026-10-14T21:10:00Z","v":1863,"vw":261.681269},{"c":261.7,"h":261.7,"l":261.7,"n":7,"o":261.7,"t":"2026-10-14T21:15:00Z","v":95,"vw":261.7},{"c":261.51,"h":261.51,"l":261.51,"n":11,"o":261.51,"t":"2026-10-14T21:20:00Z","v":1676,"vw":261.51},{"c":261.4,"h":261.4,"l":261.4,"n":4,"o":261.4,"t":"2026-10-14T21:25:00Z","v":158,"vw":261.4},{"c":261.53,"h":261.53,"l":261.5,"n":11,"o":261.51,"t":"2026-10-14T21:30:00Z","v":1300,"vw":261.509921},{"c":261.79,"h":261.79,"l":261.4,"n":14,"o":261.4551,"t":"2026-10-14T21:35:00Z","v":752,"vw":261.484312},{"c":261.8469,"h":261.8469,"l":261.8469,"n":6,"o":261.8469,"t":"2026-10-14T21:40:00Z","v":98,"vw":261.8469},{"c":261.605,"h":261.605,"l":261.56,"n":29,"o":261.57,"t":"2026-10-14T21:45:00Z","v":350,"vw":261.576461},{"c":261.68,"h":261.77,"l":261.68,"n":15,"o":261.76,"t":"2026-10-14T22:00:00Z","v":356,"vw":261.704286},{"c":261.2402,"h":261.2402,"l":261.2402,"n":5,"o":261.2402,"t":"2026-10-14T22:05:00Z","v":99,"vw":261.2402},{"c":261.05,"h":261.22,"l":261,"n":41,"o":261.21,"t":"2026-10-14T22:10:00Z","v":1985,"vw":261.175125},{"c":260.9,"h":261.3,"l":260.78,"n":158,"o":261.3,"t":"2026-10-14T22:15:00Z","v":4903,"vw":260.998847},{"c":261,"h":261.01,"l":260.7163,"n":48,"o":260.7163,"t":"2026-10-14T22:20:00Z","v":472,"vw":260.874227},{"c":260.95,"h":261.3,"l":260.95,"n":128,"o":261.0465,"t":"2026-10-14T22:25:00Z","v":2792,"vw":261.080022},{"c":261,"h":261.4,"l":261,"n":8,"o":261,"t":"2026-10-14T22:30:00Z","v":584,"vw":261.041446},{"c":260.75,"h":261.0439,"l":260.75,"n":18,"o":261.0439,"t":"2026-10-14T22:35:00Z","v":329,"vw":260.90998},{"c":260.5,"h":260.6317,"l":260.5,"n":45,"o":260.5,"t":"2026-10-14T22:40:00Z","v":562,"vw":260.531928},{"c":260.7,"h":260.7,"l":260.3643,"n":50,"o":260.5465,"t":"2026-10-14T22:45:00Z","v":1430,"vw":260.575844},{"c":261,"h":261,"l":260.7,"n":19,"o":260.7,"t":"2026-10-14T22:50:00Z","v":645,"vw":260.948547},{"c":260.5,"h":261,"l":260.5,"n":7,"o":261,"t":"2026-10-14T22:55:00Z","v":239,"vw":260.738095},{"c":260.12,"h":260.65,"l":260.12,"n":14,"o":260.5,"t":"2026-10-14T23:00:00Z","v":788,"vw":260.484244},{"c":260.7,"h":260.7,"l":260.7,"n":4,"o":260.7,"t":"2026-10-14T23:05:00Z","v":132,"vw":260.7},{"c":260.2439,"h":260.2439,"l":260.2439,"n":8,"o":260.2439,"t":"2026-10-14T23:10:00Z","v":114,"vw":260.2439},{"c":260.2,"h":260.2,"l":260.2,"n":3,"o":260.2,"t":"2026-10-14T23:15:00Z","v":78,"vw":260.2},{"c":260.35,"h":260.4,"l":260.25,"n":27,"o":260.25,"t":"2026-10-14T23:20:00Z","v":1166,"vw":260.299372},{"c":260.4,"h":260.4,"l":260.4,"n":4,"o":260.4,"t":"2026-10-14T23:25:00Z","v":62,"vw":260.4},{"c":260.28,"h":260.99,"l":260.28,"n":44,"o":260.99,"t":"2026-10-14T23:30:00Z","v":2771,"vw":260.979035},{"c":260.28,"h":260.28,"l":260.26,"n":30,"o":260.26,"t":"2026-10-14T23:35:00Z","v":640,"vw":260.27591},{"c":259.2,"h":260.3,"l":259,"n":445,"o":260.3,"t":"2026-10-14T23:40:00Z","v":7191,"vw":259.927989},{"c":259,"h":259.65,"l":259,"n":155,"o":259.31,"t":"2026-10-14T23:45:00Z","v":2026,"vw":259.13453},{"c":257.75,"h":258.42,"l":257,"n":130,"o":258.42,"t":"2026-10-14T23:50:00Z","v":2331,"vw":257.947412},{"c":256.26,"h":259.4,"l":256.26,"n":219,"o":258.217,"t":"2026-10-14T23:55:00Z","v":3947,"vw":257.181438},{"c":258.05,"h":258.88,"l":256.4803,"n":652,"o":258.88,"t":"2026-10-15T08:00:00Z","v":13326,"vw":257.546103},{"c":257,"h":257.49,"l":257,"n":18,"o":257.49,"t":"2026-10-15T08:10:00Z","v":215,"vw":257.16464},{"c":257,"h":258.15,"l":257,"n":6,"o":258.15,"t":"2026-10-15T08:15:00Z","v":220,"vw":257.830556},{"c":256,"h":257.49,"l":256,"n":10,"o":257.49,"t":"2026-10-15T08:20:00Z","v":112,"vw":256.662222},{"c":256.2761,"h":256.65,"l":256.2761,"n":5,"o":256.65,"t":"2026-10-15T08:25:00Z","v":1125,"vw":256.314664},{"c":257.99,"h":257.99,"l":257.87,"n":8,"o":257.87,"t":"2026-10-15T08:35:00Z","v":195,"vw":257.920973},{"c":258.2,"h":258.2,"l":258,"n":33,"o":258,"t":"2026-10-15T08:40:00Z","v":678,"vw":258.122778},{"c":258.49,"h":258.49,"l":258.08,"n":21,"o":258.08,"t":"2026-10-15T08:45:00Z","v":558,"vw":258.163},{"c":258.5,"h":258.5,"l":258.5,"n":4,"o":258.5,"t":"2026-10-15T08:50:00Z","v":129,"vw":258.5},{"c":258.97,"h":258.97,"l":258.82,"n":51,"o":258.82,"t":"2026-10-15T08:55:00Z","v":562,"vw":258.913333},{"c":259,"h":259,"l":259,"n":6,"o":259,"t":"2026-10-15T09:00:00Z","v":80,"vw":259},{"c":258.52,"h":258.52,"l":258.28,"n":7,"o":258.28,"t":"2026-10-15T09:05:00Z","v":186,"vw":258.36},{"c":258.99,"h":258.99,"l":258.2575,"n":13,"o":258.2575,"t":"2026-10-15T09:10:00Z","v":354,"vw":258.379583},{"c":258.65,"h":259.33,"l":258.65,"n":14,"o":259.33,"t":"2026-10-15T09:15:00Z","v":296,"vw":258.84021},{"c":258.2,"h":258.5,"l":258.2,"n":3,"o":258.5,"t":"2026-10-15T09:40:00Z","v":352,"vw":258.396581},{"c":258.52,"h":258.52,"l":258.52,"n":6,"o":258.52,"t":"2026-10-15T10:00:00Z","v":125,"vw":258.52},{"c":258.3,"h":258.54,"l":258.3,"n":9,"o":258.3061,"t":"2026-10-15T10:05:00Z","v":617,"vw":258.373279},{"c":258.24,"h":258.3,"l":258.2,"n":33,"o":258.3,"t":"2026-10-15T10:15:00Z","v":573,"vw":258.250302},{"c":258.4,"h":258.4,"l":258.4,"n":1,"o":258.4,"t":"2026-10-15T10:20:00Z","v":50,"vw":258.4},{"c":257.35,"h":257.8,"l":257.18,"n":40,"o":257.24,"t":"2026-10-15T10:35:00Z","v":475,"vw":257.3362},{"c":257.51,"h":257.8,"l":257.51,"n":14,"o":257.8,"t":"2026-10-15T10:50:00Z","v":439,"vw":257.558333},{"c":257.76,"h":257.78,"l":257.73,"n":21,"o":257.78,"t":"2026-10-15T10:55:00Z","v":321,"vw":257.764444},{"c":257.62,"h":257.86,"l":257.0859,"n":26,"o":257.5566,"t":"2026-10-15T11:00:00Z","v":837,"vw":257.5105},{"c":256.23,"h":257,"l":256.23,"n":98,"o":257,"t":"2026-10-15T11:05:00Z","v":961,"vw":256.558796},{"c":257.2,"h":257.2,"l":256.186,"n":20,"o":256.75,"t":"2026-10-15T11:10:00Z","v":510,"vw":257.013544},{"c":257.25,"h":257.25,"l":256.5267,"n":6,"o":257.25,"t":"2026-10-15T11:15:00Z","v":811,"vw":257.139432},{"c":257,"h":257.25,"l":256.4534,"n":14,"o":257.25,"t":"2026-10-15T11:20:00Z","v":1105,"vw":256.853643},{"c":257.5,"h":257.5,"l":256.72,"n":46,"o":256.72,"t":"2026-10-15T11:25:00Z","v":692,"vw":256.80345},{"c":258,"h":258,"l":257.1484,"n":20,"o":257.75,"t":"2026-10-15T11:30:00Z","v":949,"vw":257.8704},{"c":258,"h":258.3939,"l":258,"n":20,"o":258.3939,"t":"2026-10-15T11:35:00Z","v":517,"vw":258.119447},{"c":258.0001,"h":258.6,"l":258.0001,"n":55,"o":258.21,"t":"2026-10-15T11:40:00Z","v":1450,"vw":258.476026},{"c":258.01,"h":258.01,"l":258,"n":18,"o":258,"t":"2026-10-15T11:45:00Z","v":609,"vw":258.000926},{"c":258.49,"h":258.5,"l":258.49,"n":9,"o":258.5,"t":"2026-10-15T11:50:00Z","v":262,"vw":258.494545},{"c":258,"h":258,"l":258,"n":51,"o":258,"t":"2026-10-15T11:55:00Z","v":1695,"vw":258},{"c":257.01,"h":257.99,"l":257.01,"n":24,"o":257.99,"t":"2026-10-15T12:00:00Z","v":784,"vw":257.098425},{"c":257.73,"h":257.73,"l":257.73,"n":8,"o":257.73,"t":"2026-10-15T12:05:00Z","v":134,"vw":257.73},{"c":257.6,"h":257.6,"l":257.5,"n":22,"o":257.54,"t":"2026-10-15T12:10:00Z","v":352,"vw":257.536744},{"c":258.5,"h":258.5,"l":257.97,"n":41,"o":257.97,"t":"2026-10-15T12:15:00Z","v":786,"vw":258.365168},{"c":258,"h":258.69,"l":258,"n":28,"o":258.69,"t":"2026-10-15T12:20:00Z","v":451,"vw":258.098571},{"c":258.5,"h":258.9,"l":258.26,"n":59,"o":258.9,"t":"2026-10-15T12:25:00Z","v":2256,"vw":258.575775},{"c":258,"h":258.5,"l":257.02,"n":49,"o":258.5,"t":"2026-10-15T12:30:00Z","v":1215,"vw":257.496849},{"c":257.4971,"h":258.2,"l":257.3739,"n":36,"o":258.2,"t":"2026-10-15T12:35:00Z","v":582,"vw":257.767763},{"c":258.17,"h":258.8,"l":257.02,"n":28,"o":257.02,"t":"2026-10-15T12:40:00Z","v":848,"vw":257.43567},{"c":258.1,"h":258.1,"l":257.571,"n":8,"o":257.571,"t":"2026-10-15T12:50:00Z","v":239,"vw":257.747333},{"c":257.79,"h":257.79,"l":257.5775,"n":31,"o":257.5775,"t":"2026-10-15T12:55:00Z","v":471,"vw":257.682058},{"c":257.5,"h":257.6999,"l":257.0918,"n":84,"o":257.69,"t":"2026-10-15T13:00:00Z","v":3053,"vw":257.221276},{"c":257.55,"h":258.3046,"l":257.24,"n":26,"o":257.656,"t":"2026-10-15T13:05:00Z","v":900,"vw":257.68965},{"c":257.7015,"h":258,"l":257.02,"n":95,"o":257.02,"t":"2026-10-15T13:10:00Z","v":2035,"vw":257.684943},{"c":257.94,"h":258.5,"l":257.72,"n":31,"o":257.76,"t":"2026-10-15T13:15:00Z","v":669,"vw":257.937111},{"c":258,"h":258.6311,"l":257.72,"n":64,"o":257.9972,"t":"2026-10-15T13:20:00Z","v":1029,"vw":258.052816},{"c":261.36,"h":261.36,"l":258,"n":320,"o":258,"t":"2026-10-15T13:25:00Z","v":7987,"vw":259.3282},{"c":267.61,"h":269,"l":260.59,"n":4362,"o":261.72,"t":"2026-10-15T13:30:00Z","v":214216,"vw":264.638723},{"c":270.37,"h":271.3,"l":267.06,"n":3613,"o":267.61,"t":"2026-10-15T13:35:00Z","v":126219,"vw":269.159584},{"c":268.49,"h":271.3,"l":267.83,"n":2534,"o":270.37,"t":"2026-10-15T13:40:00Z","v":94421,"vw":269.572369},{"c":271.775,"h":272.14,"l":267.8387,"n":2383,"o":268.6,"t":"2026-10-15T13:45:00Z","v":85065,"vw":270.533972},{"c":271.16,"h":272.9,"l":270.78,"n":2628,"o":271.775,"t":"2026-10-15T13:50:00Z","v":93390,"vw":271.732175},{"c":272.705,"h":272.705,"l":270.74,"n":2134,"o":271.18,"t":"2026-10-15T13:55:00Z","v":91194,"vw":271.689746},{"c":273.25,"h":274.1,"l":272.48,"n":2756,"o":272.73,"t":"2026-10-15T14:00:00Z","v":91828,"vw":273.388707},{"c":273.94,"h":274.4499,"l":273.1601,"n":2097,"o":273.29,"t":"2026-10-15T14:05:00Z","v":104968,"vw":273.951295},{"c":275.715,"h":276.01,"l":273.86,"n":2870,"o":274.08,"t":"2026-10-15T14:10:00Z","v":122787,"vw":275.216117},{"c":275.61,"h":276.5,"l":274.5901,"n":2436,"o":275.72,"t":"2026-10-15T14:15:00Z","v":114193,"vw":275.725617},{"c":276.43,"h":276.48,"l":275,"n":1547,"o":275.48,"t":"2026-10-15T14:20:00Z","v":44782,"vw":275.736202},{"c":275.5295,"h":276.67,"l":275.31,"n":1525,"o":276.48,"t":"2026-10-15T14:25:00Z","v":46349,"vw":276.179424},{"c":275.505,"h":276.535,"l":275.37,"n":1731,"o":275.43,"t":"2026-10-15T14:30:00Z","v":65854,"vw":276.09648},{"c":276.5,"h":276.5,"l":274.65,"n":1490,"o":275.64,"t":"2026-10-15T14:35:00Z","v":54071,"vw":275.751243},{"c":276.92,"h":277.26,"l":276.16,"n":1581,"o":276.42,"t":"2026-10-15T14:40:00Z","v":51672,"vw":276.787246},{"c":276.79,"h":277.5,"l":276.1009,"n":1522,"o":276.86,"t":"2026-10-15T14:45:00Z","v":48006,"vw":276.812548},{"c":277.39,"h":277.58,"l":276.27,"n":1321,"o":276.6205,"t":"2026-10-15T14:50:00Z","v":62874,"vw":277.023106},{"c":277.1,"h":277.69,"l":276.63,"n":1448,"o":277.38,"t":"2026-10-15T14:55:00Z","v":53827,"vw":277.212758},{"c":278.0951,"h":278.13,"l":277.07,"n":1270,"o":277.17,"t":"2026-10-15T15:00:00Z","v":38185,"vw":277.632873},{"c":277.97,"h":278.335,"l":277.64,"n":1438,"o":278.105,"t":"2026-10-15T15:05:00Z","v":44904,"vw":277.943496},{"c":277.85,"h":278.62,"l":277.85,"n":1190,"o":277.9675,"t":"2026-10-15T15:10:00Z","v":34761,"vw":278.25775},{"c":277.84,"h":278.27,"l":277.519,"n":1197,"o":277.95,"t":"2026-10-15T15:15:00Z","v":25982,"vw":277.885207},{"c":277.84,"h":278.13,"l":277,"n":1043,"o":277.97,"t":"2026-10-15T15:20:00Z","v":24957,"vw":277.463761},{"c":276.61,"h":277.8,"l":276.27,"n":1156,"o":277.8,"t":"2026-10-15T15:25:00Z","v":33293,"vw":276.913357},{"c":276.8883,"h":276.97,"l":276.0001,"n":1115,"o":276.62,"t":"2026-10-15T15:30:00Z","v":39553,"vw":276.468032},{"c":277.535,"h":277.8999,"l":276.81,"n":982,"o":276.81,"t":"2026-10-15T15:35:00Z","v":28382,"vw":277.395031},{"c":276.74,"h":277.58,"l":276.665,"n":811,"o":277.58,"t":"2026-10-15T15:40:00Z","v":16631,"vw":277.196847},{"c":277.85,"h":278,"l":276.69,"n":2387,"o":276.8925,"t":"2026-10-15T15:45:00Z","v":90449,"vw":277.391482},{"c":277.23,"h":277.715,"l":277.205,"n":908,"o":277.7,"t":"2026-10-15T15:50:00Z","v":29091,"vw":277.454882},{"c":278.1525,"h":278.31,"l":277.1801,"n":895,"o":277.37,"t":"2026-10-15T15:55:00Z","v":34364,"vw":277.713024},{"c":277.09,"h":278.1,"l":277.09,"n":819,"o":278.1,"t":"2026-10-15T16:00:00Z","v":36180,"vw":277.572354},{"c":277.055,"h":277.425,"l":276.9021,"n":773,"o":277.1201,"t":"2026-10-15T16:05:00Z","v":30885,"vw":277.177175},{"c":276.55,"h":277.34,"l":276.4,"n":809,"o":277.03,"t":"2026-10-15T16:10:00Z","v":38632,"vw":276.912391},{"c":276.683,"h":276.82,"l":276.19,"n":799,"o":276.47,"t":"2026-10-15T16:15:00Z","v":19353,"vw":276.519828},{"c":276.335,"h":276.87,"l":276.16,"n":809,"o":276.635,"t":"2026-10-15T16:20:00Z","v":20165,"vw":276.511022},{"c":276.5225,"h":276.56,"l":276.2101,"n":603,"o":276.3401,"t":"2026-10-15T16:25:00Z","v":15178,"vw":276.41134},{"c":276.2,"h":276.515,"l":276,"n":914,"o":276.46,"t":"2026-10-15T16:30:00Z","v":20329,"vw":276.234083},{"c":276.325,"h":276.71,"l":276.05,"n":819,"o":276.21,"t":"2026-10-15T16:35:00Z","v":17031,"vw":276.368563},{"c":276.485,"h":276.5,"l":276.03,"n":609,"o":276.26,"t":"2026-10-15T16:40:00Z","v":15358,"vw":276.184975},{"c":275.95,"h":276.89,"l":275.8033,"n":758,"o":276.58,"t":"2026-10-15T16:45:00Z","v":15204,"vw":276.426653},{"c":275.955,"h":276.01,"l":275.54,"n":758,"o":275.91,"t":"2026-10-15T16:50:00Z","v":22949,"vw":275.772268},{"c":276.29,"h":276.46,"l":275.84,"n":657,"o":275.9551,"t":"2026-10-15T16:55:00Z","v":14079,"vw":276.288088},{"c":276.27,"h":276.64,"l":276.08,"n":742,"o":276.37,"t":"2026-10-15T17:00:00Z","v":15489,"vw":276.366214},{"c":275.67,"h":276.59,"l":275.6,"n":633,"o":276.36,"t":"2026-10-15T17:05:00Z","v":12213,"vw":275.955244},{"c":275.99,"h":276.155,"l":275.49,"n":891,"o":275.64,"t":"2026-10-15T17:10:00Z","v":16491,"vw":275.785523},{"c":276.295,"h":276.5,"l":275.87,"n":770,"o":275.9994,"t":"2026-10-15T17:15:00Z","v":13034,"vw":276.194226},{"c":276.15,"h":276.5682,"l":275.87,"n":633,"o":276.295,"t":"2026-10-15T17:20:00Z","v":17099,"vw":276.336971},{"c":275.99,"h":276.29,"l":275.68,"n":658,"o":276.04,"t":"2026-10-15T17:25:00Z","v":13307,"vw":276.007693},{"c":276.7501,"h":276.95,"l":275.93,"n":725,"o":276,"t":"2026-10-15T17:30:00Z","v":16024,"vw":276.52231},{"c":276.875,"h":277.13,"l":276.68,"n":958,"o":276.82,"t":"2026-10-15T17:35:00Z","v":40468,"vw":276.957421},{"c":276.77,"h":277.14,"l":276.71,"n":894,"o":276.88,"t":"2026-10-15T17:40:00Z","v":24897,"vw":276.898507},{"c":276.77,"h":277.2,"l":276.68,"n":801,"o":276.68,"t":"2026-10-15T17:45:00Z","v":24986,"vw":276.989619},{"c":276.1,"h":276.9999,"l":276.08,"n":995,"o":276.76,"t":"2026-10-15T17:50:00Z","v":29509,"vw":276.566711},{"c":276.025,"h":276.355,"l":275.8855,"n":747,"o":276.1448,"t":"2026-10-15T17:55:00Z","v":23422,"vw":276.142442},{"c":275.625,"h":276.14,"l":275.52,"n":925,"o":276.035,"t":"2026-10-15T18:00:00Z","v":22968,"vw":275.799455},{"c":275.876,"h":276.02,"l":275.62,"n":878,"o":275.69,"t":"2026-10-15T18:05:00Z","v":29747,"vw":275.853578},{"c":276.18,"h":276.2,"l":275.7,"n":694,"o":275.99,"t":"2026-10-15T18:10:00Z","v":16365,"vw":275.929379},{"c":276.18,"h":276.44,"l":275.85,"n":740,"o":276.195,"t":"2026-10-15T18:15:00Z","v":22154,"vw":276.219995},{"c":276.59,"h":276.67,"l":276,"n":802,"o":276.215,"t":"2026-10-15T18:20:00Z","v":35500,"vw":276.297525},{"c":276.43,"h":276.73,"l":276.43,"n":874,"o":276.55,"t":"2026-10-15T18:25:00Z","v":40410,"vw":276.584347},{"c":276.4801,"h":276.8599,"l":276.41,"n":795,"o":276.485,"t":"2026-10-15T18:30:00Z","v":22872,"vw":276.607017},{"c":276.815,"h":276.879,"l":276.45,"n":678,"o":276.57,"t":"2026-10-15T18:35:00Z","v":31528,"vw":276.756399},{"c":276.05,"h":277.01,"l":276.05,"n":1029,"o":276.815,"t":"2026-10-15T18:40:00Z","v":38334,"vw":276.573843},{"c":277.045,"h":277.09,"l":276.05,"n":901,"o":276.185,"t":"2026-10-15T18:45:00Z","v":52669,"vw":276.713854},{"c":276.81,"h":277.34,"l":276.74,"n":788,"o":277.04,"t":"2026-10-15T18:50:00Z","v":23389,"vw":277.066802},{"c":276.915,"h":276.99,"l":276.5,"n":959,"o":276.87,"t":"2026-10-15T18:55:00Z","v":30447,"vw":276.734364},{"c":276.69,"h":277.03,"l":276.58,"n":887,"o":276.885,"t":"2026-10-15T19:00:00Z","v":24924,"vw":276.889353},{"c":276.98,"h":277.1,"l":276.6,"n":884,"o":276.7,"t":"2026-10-15T19:05:00Z","v":27822,"vw":276.895458},{"c":277.3901,"h":277.6699,"l":276.97,"n":1322,"o":277.1,"t":"2026-10-15T19:10:00Z","v":78294,"vw":277.182134},{"c":277.32,"h":277.6,"l":277.22,"n":1216,"o":277.38,"t":"2026-10-15T19:15:00Z","v":50040,"vw":277.429553},{"c":277.09,"h":277.47,"l":276.945,"n":1268,"o":277.395,"t":"2026-10-15T19:20:00Z","v":46071,"vw":277.247604},{"c":276.96,"h":277.18,"l":276.7101,"n":1184,"o":277,"t":"2026-10-15T19:25:00Z","v":34885,"vw":276.956856},{"c":277.43,"h":277.5,"l":276.81,"n":1414,"o":276.895,"t":"2026-10-15T19:30:00Z","v":42015,"vw":277.146755},{"c":277.94,"h":278.67,"l":277.43,"n":2173,"o":277.43,"t":"2026-10-15T19:35:00Z","v":93631,"vw":278.002598},{"c":278.63,"h":278.635,"l":277.83,"n":1453,"o":277.94,"t":"2026-10-15T19:40:00Z","v":55774,"vw":278.209173},{"c":279.11,"h":279.36,"l":278.565,"n":2598,"o":278.595,"t":"2026-10-15T19:45:00Z","v":103381,"vw":278.953732},{"c":279.255,"h":280.2499,"l":278.665,"n":4312,"o":279.06,"t":"2026-10-15T19:50:00Z","v":127366,"vw":279.620185},{"c":279.2,"h":279.92,"l":279.1,"n":7244,"o":279.23,"t":"2026-10-15T19:55:00Z","v":231047,"vw":279.506233},{"c":278.75,"h":279.29,"l":278.25,"n":199,"o":279.29,"t":"2026-10-15T20:00:00Z","v":494572,"vw":279.288887},{"c":278.6085,"h":278.6085,"l":278.5076,"n":25,"o":278.5076,"t":"2026-10-15T20:05:00Z","v":372,"vw":278.532825},{"c":279.2,"h":279.2,"l":278.24,"n":22,"o":278.24,"t":"2026-10-15T20:10:00Z","v":1511,"vw":278.830769},{"c":278.5,"h":278.5,"l":278.5,"n":8,"o":278.5,"t":"2026-10-15T20:15:00Z","v":74,"vw":278.5},{"c":278.96,"h":278.96,"l":278.8,"n":19,"o":278.8,"t":"2026-10-15T20:20:00Z","v":437,"vw":278.825806},{"c":278.8366,"h":278.8366,"l":278,"n":8,"o":278.5,"t":"2026-10-15T20:30:00Z","v":497,"vw":278.485518},{"c":278.068,"h":278.068,"l":278.068,"n":4,"o":278.068,"t":"2026-10-15T20:35:00Z","v":91,"vw":278.068},{"c":278.99,"h":279.29,"l":278.79,"n":28,"o":279.29,"t":"2026-10-15T20:40:00Z","v":8859,"vw":279.276758},{"c":278.8,"h":278.8,"l":278.8,"n":2,"o":278.8,"t":"2026-10-15T20:45:00Z","v":101,"vw":278.8},{"c":278.98,"h":278.98,"l":278.98,"n":9,"o":278.98,"t":"2026-10-15T20:50:00Z","v":108,"vw":278.98},{"c":278,"h":278,"l":278,"n":3,"o":278,"t":"2026-10-15T21:00:00Z","v":48,"vw":278},{"c":278.035,"h":278.035,"l":278.035,"n":3,"o":278.035,"t":"2026-10-15T21:15:00Z","v":330,"vw":278.035},{"c":278.0715,"h":278.0715,"l":278.0715,"n":3,"o":278.0715,"t":"2026-10-15T21:20:00Z","v":121,"vw":278.0715},{"c":278.4499,"h":278.45,"l":278.1,"n":6,"o":278.1,"t":"2026-10-15T21:30:00Z","v":247,"vw":278.3333},{"c":278.3,"h":278.3,"l":278.3,"n":1,"o":278.3,"t":"2026-10-15T21:55:00Z","v":50,"vw":278.3},{"c":278.55,"h":278.55,"l":278.45,"n":12,"o":278.45,"t":"2026-10-15T22:05:00Z","v":314,"vw":278.504546},{"c":278.6,"h":278.6,"l":278.6,"n":3,"o":278.6,"t":"2026-10-15T22:15:00Z","v":212,"vw":278.6},{"c":278.4584,"h":278.4584,"l":278.4584,"n":1,"o":278.4584,"t":"2026-10-15T22:20:00Z","v":123,"vw":278.4584},{"c":278.32,"h":278.32,"l":278.32,"n":7,"o":278.32,"t":"2026-10-15T22:30:00Z","v":136,"vw":278.32},{"c":278.1468,"h":278.57,"l":278.1468,"n":16,"o":278.49,"t":"2026-10-15T22:35:00Z","v":852,"vw":278.496227},{"c":278.1306,"h":278.1306,"l":278.1306,"n":3,"o":278.1306,"t":"2026-10-15T22:40:00Z","v":105,"vw":278.1306},{"c":278.25,"h":278.25,"l":278.25,"n":5,"o":278.25,"t":"2026-10-15T22:45:00Z","v":97,"vw":278.25},{"c":278.09,"h":278.09,"l":278.09,"n":6,"o":278.09,"t":"2026-10-15T22:55:00Z","v":78,"vw":278.09},{"c":278,"h":278,"l":278,"n":2,"o":278,"t":"2026-10-15T23:00:00Z","v":85,"vw":278},{"c":278.39,"h":278.39,"l":278.39,"n":3,"o":278.39,"t":"2026-10-15T23:10:00Z","v":119,"vw":278.39},{"c":278.48,"h":278.48,"l":278.48,"n":1,"o":278.48,"t":"2026-10-15T23:25:00Z","v":90,"vw":278.48},{"c":278.4,"h":278.4,"l":278.4,"n":6,"o":278.4,"t":"2026-10-15T23:35:00Z","v":180,"vw":278.4},{"c":278.32,"h":278.32,"l":278.32,"n":3,"o":278.32,"t":"2026-10-15T23:40:00Z","v":46,"vw":278.32},{"c":278.11,"h":278.22,"l":278.11,"n":24,"o":278.22,"t":"2026-10-15T23:50:00Z","v":288,"vw":278.153564},{"c":278.1,"h":278.2,"l":278,"n":16,"o":278.1577,"t":"2026-10-15T23:55:00Z","v":605,"vw":278.118287},{"c":278.65,"h":279.49,"l":278.39,"n":362,"o":279.12,"t":"2026-10-16T08:00:00Z","v":10373,"vw":278.875009},{"c":279.05,"h":279.05,"l":279.05,"n":3,"o":279.05,"t":"2026-10-16T08:10:00Z","v":51,"vw":279.05},{"c":279.99,"h":279.99,"l":279.99,"n":12,"o":279.99,"t":"2026-10-16T08:25:00Z","v":124,"vw":279.99},{"c":280,"h":280,"l":280,"n":8,"o":280,"t":"2026-10-16T09:00:00Z","v":100,"vw":280},{"c":279.94,"h":279.94,"l":279.94,"n":3,"o":279.94,"t":"2026-10-16T09:10:00Z","v":54,"vw":279.94},{"c":279.45,"h":279.5,"l":279.45,"n":7,"o":279.5,"t":"2026-10-16T09:40:00Z","v":162,"vw":279.480159},{"c":279.13,"h":279.13,"l":279.13,"n":5,"o":279.13,"t":"2026-10-16T10:00:00Z","v":94,"vw":279.13},{"c":280,"h":280,"l":278.64,"n":19,"o":278.64,"t":"2026-10-16T10:05:00Z","v":546,"vw":278.763356},{"c":279,"h":279,"l":279,"n":6,"o":279,"t":"2026-10-16T10:20:00Z","v":59,"vw":279},{"c":279.0395,"h":279.66,"l":279.0395,"n":17,"o":279.66,"t":"2026-10-16T11:00:00Z","v":262,"vw":279.360242},{"c":279.8,"h":279.8,"l":279.25,"n":8,"o":279.34,"t":"2026-10-16T11:05:00Z","v":250,"vw":279.41},{"c":279.0395,"h":279.0395,"l":279.0395,"n":1,"o":279.0395,"t":"2026-10-16T11:10:00Z","v":60,"vw":279.0395},{"c":279.09,"h":279.09,"l":279.02,"n":2,"o":279.02,"t":"2026-10-16T11:15:00Z","v":93,"vw":279.059892},{"c":279.5,"h":279.5,"l":279.5,"n":1,"o":279.5,"t":"2026-10-16T11:20:00Z","v":100,"vw":279.5},{"c":279.49,"h":279.49,"l":279.44,"n":18,"o":279.44,"t":"2026-10-16T11:25:00Z","v":581,"vw":279.463485},{"c":279.15,"h":279.15,"l":279.07,"n":9,"o":279.13,"t":"2026-10-16T11:30:00Z","v":198,"vw":279.116667},{"c":279.44,"h":279.44,"l":279.11,"n":4,"o":279.11,"t":"2026-10-16T11:35:00Z","v":127,"vw":279.246552},{"c":278.5,"h":278.9,"l":278.5,"n":16,"o":278.9,"t":"2026-10-16T11:45:00Z","v":271,"vw":278.794737},{"c":278.45,"h":278.45,"l":278.45,"n":2,"o":278.45,"t":"2026-10-16T11:50:00Z","v":100,"vw":278.45},{"c":278.2771,"h":278.2771,"l":278.2742,"n":4,"o":278.2742,"t":"2026-10-16T12:00:00Z","v":443,"vw":278.275546},{"c":278.5,"h":278.5,"l":278.5,"n":1,"o":278.5,"t":"2026-10-16T12:15:00Z","v":40,"vw":278.5},{"c":279.16,"h":279.16,"l":279,"n":7,"o":279,"t":"2026-10-16T12:30:00Z","v":701,"vw":279.136296},{"c":279.3918,"h":279.3918,"l":279.2,"n":6,"o":279.2,"t":"2026-10-16T12:35:00Z","v":403,"vw":279.240379},{"c":279.2675,"h":279.2675,"l":278,"n":4,"o":278,"t":"2026-10-16T12:40:00Z","v":137,"vw":278.4875},{"c":279.21,"h":279.21,"l":279.21,"n":8,"o":279.21,"t":"2026-10-16T12:45:00Z","v":98,"vw":279.21},{"c":279.2,"h":279.29,"l":279.2,"n":12,"o":279.29,"t":"2026-10-16T12:55:00Z","v":196,"vw":279.230789},{"c":279.29,"h":279.29,"l":279.29,"n":7,"o":279.29,"t":"2026-10-16T13:00:00Z","v":206,"vw":279.29},{"c":279.5,"h":279.55,"l":279.5,"n":47,"o":279.51,"t":"2026-10-16T13:05:00Z","v":2015,"vw":279.504629},{"c":279.7499,"h":279.7499,"l":279.6483,"n":19,"o":279.6787,"t":"2026-10-16T13:10:00Z","v":409,"vw":279.719835},{"c":279.7134,"h":279.74,"l":279.53,"n":8,"o":279.53,"t":"2026-10-16T13:15:00Z","v":523,"vw":279.6946},{"c":279.34,"h":279.34,"l":279.19,"n":28,"o":279.29,"t":"2026-10-16T13:20:00Z","v":1914,"vw":279.26734},{"c":279.75,"h":279.75,"l":279.73,"n":22,"o":279.73,"t":"2026-10-16T13:25:00Z","v":861,"vw":279.745823},{"c":278.31,"h":280.81,"l":276.8,"n":1662,"o":279.3,"t":"2026-10-16T13:30:00Z","v":138234,"vw":279.691664},{"c":277.41,"h":280.11,"l":277.01,"n":997,"o":278.01,"t":"2026-10-16T13:35:00Z","v":27886,"vw":278.540755},{"c":276.66,"h":278.22,"l":275.71,"n":957,"o":277.41,"t":"2026-10-16T13:40:00Z","v":23555,"vw":276.929153},{"c":279.785,"h":279.83,"l":275.661,"n":1345,"o":276.585,"t":"2026-10-16T13:45:00Z","v":42292,"vw":277.765958},{"c":278.255,"h":279.74,"l":277.43,"n":943,"o":279.58,"t":"2026-10-16T13:50:00Z","v":29356,"vw":278.317068},{"c":276.32,"h":279,"l":276.05,"n":1122,"o":278.46,"t":"2026-10-16T13:55:00Z","v":36008,"vw":277.607508},{"c":276.795,"h":277.82,"l":275.8,"n":951,"o":276.315,"t":"2026-10-16T14:00:00Z","v":21700,"vw":276.850989},{"c":276.79,"h":277.2751,"l":275.91,"n":897,"o":276.795,"t":"2026-10-16T14:05:00Z","v":24707,"vw":276.697619},{"c":275.3001,"h":276.96,"l":275.3001,"n":898,"o":276.72,"t":"2026-10-16T14:10:00Z","v":27291,"vw":276.169422},{"c":276.2545,"h":276.46,"l":275.54,"n":722,"o":275.6,"t":"2026-10-16T14:15:00Z","v":19496,"vw":275.948183},{"c":277.34,"h":277.44,"l":276.165,"n":794,"o":276.165,"t":"2026-10-16T14:20:00Z","v":20282,"vw":276.84742},{"c":276.37,"h":278.4099,"l":276.29,"n":926,"o":277.47,"t":"2026-10-16T14:25:00Z","v":38152,"vw":277.869207},{"c":276,"h":276.8405,"l":275.915,"n":828,"o":276.55,"t":"2026-10-16T14:30:00Z","v":18914,"vw":276.303109},{"c":275.98,"h":276.53,"l":275.56,"n":945,"o":276.1,"t":"2026-10-16T14:35:00Z","v":25179,"vw":276.016767},{"c":276.31,"h":276.44,"l":275.69,"n":634,"o":276.02,"t":"2026-10-16T14:40:00Z","v":15293,"vw":275.962821},{"c":276.6,"h":276.74,"l":276.115,"n":704,"o":276.12,"t":"2026-10-16T14:45:00Z","v":13151,"vw":276.485112},{"c":275.65,"h":276.87,"l":275.635,"n":816,"o":276.695,"t":"2026-10-16T14:50:00Z","v":20780,"vw":276.199591},{"c":274.7105,"h":275.89,"l":274.58,"n":1302,"o":275.65,"t":"2026-10-16T14:55:00Z","v":34207,"vw":275.259212},{"c":274.7,"h":275.3572,"l":274.56,"n":592,"o":274.72,"t":"2026-10-16T15:00:00Z","v":14079,"vw":274.807636},{"c":272.92,"h":274.67,"l":272.88,"n":1089,"o":274.56,"t":"2026-10-16T15:05:00Z","v":28714,"vw":273.496376},{"c":273.49,"h":273.725,"l":272.4,"n":901,"o":273.04,"t":"2026-10-16T15:10:00Z","v":21495,"vw":273.135118},{"c":273.68,"h":273.78,"l":273.09,"n":914,"o":273.44,"t":"2026-10-16T15:15:00Z","v":32398,"vw":273.502522},{"c":272.6523,"h":274.18,"l":272.57,"n":1020,"o":273.71,"t":"2026-10-16T15:20:00Z","v":23139,"vw":273.417},{"c":273.12,"h":273.4599,"l":272.68,"n":677,"o":272.935,"t":"2026-10-16T15:25:00Z","v":12103,"vw":273.126791},{"c":273.315,"h":273.72,"l":272.79,"n":674,"o":273.035,"t":"2026-10-16T15:30:00Z","v":15479,"vw":273.386825},{"c":273.62,"h":273.93,"l":273.2391,"n":826,"o":273.29,"t":"2026-10-16T15:35:00Z","v":41911,"vw":273.625758},{"c":273.345,"h":273.77,"l":273.16,"n":588,"o":273.42,"t":"2026-10-16T15:40:00Z","v":21966,"vw":273.592759},{"c":273.195,"h":273.7903,"l":273.1001,"n":529,"o":273.5041,"t":"2026-10-16T15:45:00Z","v":8294,"vw":273.469449},{"c":272.08,"h":273.28,"l":272,"n":896,"o":273.19,"t":"2026-10-16T15:50:00Z","v":18544,"vw":272.624137},{"c":272.645,"h":272.645,"l":271.84,"n":916,"o":272.05,"t":"2026-10-16T15:55:00Z","v":28713,"vw":272.2162},{"c":272.41,"h":272.68,"l":271.94,"n":893,"o":272.51,"t":"2026-10-16T16:00:00Z","v":29828,"vw":272.309629},{"c":272.08,"h":272.68,"l":271.8,"n":695,"o":272.48,"t":"2026-10-16T16:05:00Z","v":21583,"vw":272.132232},{"c":272.5,"h":272.53,"l":271.985,"n":613,"o":272.11,"t":"2026-10-16T16:10:00Z","v":14842,"vw":272.268893},{"c":271.87,"h":272.715,"l":271.655,"n":689,"o":272.5,"t":"2026-10-16T16:15:00Z","v":18002,"vw":272.158559},{"c":271.42,"h":272.22,"l":271.42,"n":696,"o":271.945,"t":"2026-10-16T16:20:00Z","v":20408,"vw":271.87695},{"c":270.9553,"h":271.58,"l":270.795,"n":747,"o":271.58,"t":"2026-10-16T16:25:00Z","v":309009,"vw":271.045403},{"c":270.12,"h":270.79,"l":270.06,"n":721,"o":270.79,"t":"2026-10-16T16:30:00Z","v":15417,"vw":270.382974},{"c":270.14,"h":270.31,"l":269.79,"n":1181,"o":270.12,"t":"2026-10-16T16:35:00Z","v":33291,"vw":270.044151},{"c":270.49,"h":270.49,"l":269.7301,"n":638,"o":270.08,"t":"2026-10-16T16:40:00Z","v":13752,"vw":269.948484},{"c":270.15,"h":270.8396,"l":269.915,"n":715,"o":270.55,"t":"2026-10-16T16:45:00Z","v":22998,"vw":270.623126},{"c":269.745,"h":270.2766,"l":269.65,"n":700,"o":270.2766,"t":"2026-10-16T16:50:00Z","v":14362,"vw":269.844732},{"c":269.7045,"h":269.8,"l":269.0201,"n":997,"o":269.8,"t":"2026-10-16T16:55:00Z","v":32672,"vw":269.528331},{"c":268.25,"h":269.79,"l":268.15,"n":854,"o":269.74,"t":"2026-10-16T17:00:00Z","v":23141,"vw":268.913708},{"c":267.92,"h":268.18,"l":267.77,"n":967,"o":268.14,"t":"2026-10-16T17:05:00Z","v":28634,"vw":267.925562},{"c":267.525,"h":268.28,"l":267.24,"n":956,"o":267.87,"t":"2026-10-16T17:10:00Z","v":24514,"vw":267.641674},{"c":266.7394,"h":267.535,"l":266.49,"n":1153,"o":267.535,"t":"2026-10-16T17:15:00Z","v":23704,"vw":266.831215},{"c":267.1,"h":267.1979,"l":266.5,"n":1033,"o":266.665,"t":"2026-10-16T17:20:00Z","v":39322,"vw":266.678972},{"c":267.04,"h":267.34,"l":266.72,"n":781,"o":267.19,"t":"2026-10-16T17:25:00Z","v":16671,"vw":267.052603},{"c":267.61,"h":267.7599,"l":267,"n":795,"o":267.16,"t":"2026-10-16T17:30:00Z","v":25242,"vw":267.290321},{"c":267.81,"h":268.11,"l":267.43,"n":1039,"o":267.6726,"t":"2026-10-16T17:35:00Z","v":43078,"vw":267.839625},{"c":268.495,"h":269.01,"l":267.52,"n":856,"o":267.7,"t":"2026-10-16T17:40:00Z","v":18742,"vw":268.199458},{"c":267.81,"h":268.72,"l":267.74,"n":766,"o":268.505,"t":"2026-10-16T17:45:00Z","v":17964,"vw":268.229057},{"c":267.2801,"h":267.9435,"l":267.17,"n":720,"o":267.78,"t":"2026-10-16T17:50:00Z","v":20470,"vw":267.455135},{"c":266.91,"h":267.41,"l":266.82,"n":729,"o":267.2,"t":"2026-10-16T17:55:00Z","v":13430,"vw":267.111054},{"c":266.49,"h":267.06,"l":266.06,"n":984,"o":267.02,"t":"2026-10-16T18:00:00Z","v":21599,"vw":266.569916},{"c":266.625,"h":266.842,"l":266.355,"n":961,"o":266.71,"t":"2026-10-16T18:05:00Z","v":27864,"vw":266.600783},{"c":266.375,"h":266.799,"l":266.18,"n":852,"o":266.71,"t":"2026-10-16T18:10:00Z","v":18983,"vw":266.44828},{"c":266.07,"h":266.6,"l":265.8906,"n":1038,"o":266.375,"t":"2026-10-16T18:15:00Z","v":25237,"vw":266.14862},{"c":266.0151,"h":266.49,"l":265.59,"n":1046,"o":266.03,"t":"2026-10-16T18:20:00Z","v":24391,"vw":266.006507},{"c":265.93,"h":266.24,"l":265.76,"n":844,"o":266.115,"t":"2026-10-16T18:25:00Z","v":19749,"vw":266.039152},{"c":266.2375,"h":266.36,"l":265.77,"n":790,"o":265.945,"t":"2026-10-16T18:30:00Z","v":19236,"vw":266.027187},{"c":266.62,"h":266.72,"l":265.88,"n":793,"o":266.22,"t":"2026-10-16T18:35:00Z","v":15020,"vw":266.33821},{"c":266.61,"h":267.145,"l":266.3,"n":1243,"o":266.8,"t":"2026-10-16T18:40:00Z","v":30713,"vw":266.755876},{"c":266.6,"h":266.73,"l":266.08,"n":924,"o":266.53,"t":"2026-10-16T18:45:00Z","v":19412,"vw":266.360482},{"c":265.98,"h":266.705,"l":265.7502,"n":1114,"o":266.705,"t":"2026-10-16T18:50:00Z","v":32132,"vw":266.181477},{"c":265.99,"h":266.2,"l":265.65,"n":1351,"o":265.91,"t":"2026-10-16T18:55:00Z","v":40003,"vw":265.838407},{"c":265.44,"h":266,"l":265.332,"n":1014,"o":265.94,"t":"2026-10-16T19:00:00Z","v":20576,"vw":265.681167},{"c":265.07,"h":265.74,"l":265,"n":1626,"o":265.4999,"t":"2026-10-16T19:05:00Z","v":53745,"vw":265.257019},{"c":266.339,"h":266.339,"l":265.01,"n":1296,"o":265.07,"t":"2026-10-16T19:10:00Z","v":35154,"vw":265.889135},{"c":265.5,"h":266.41,"l":265.37,"n":1030,"o":266.27,"t":"2026-10-16T19:15:00Z","v":27528,"vw":265.854517},{"c":266.05,"h":266.11,"l":265.43,"n":957,"o":265.47,"t":"2026-10-16T19:20:00Z","v":19872,"vw":265.859574},{"c":265.8632,"h":266.14,"l":265.51,"n":1429,"o":266.04,"t":"2026-10-16T19:25:00Z","v":49003,"vw":265.692498},{"c":265.085,"h":266.24,"l":264.78,"n":1890,"o":265.81,"t":"2026-10-16T19:30:00Z","v":53347,"vw":265.342982},{"c":265.195,"h":265.4799,"l":264.51,"n":2244,"o":265.1699,"t":"2026-10-16T19:35:00Z","v":87701,"vw":264.965267},{"c":264.56,"h":265.3,"l":264.3111,"n":2164,"o":265.195,"t":"2026-10-16T19:40:00Z","v":83607,"vw":264.759747},{"c":265.815,"h":265.89,"l":264.56,"n":2514,"o":264.82,"t":"2026-10-16T19:45:00Z","v":106460,"vw":265.302485},{"c":265.565,"h":266.11,"l":265.25,"n":3442,"o":265.89,"t":"2026-10-16T19:50:00Z","v":123983,"vw":265.548904},{"c":266.26,"h":266.4,"l":264.9,"n":8296,"o":265.45,"t":"2026-10-16T19:55:00Z","v":273952,"vw":265.967203},{"c":266,"h":267.3995,"l":264.3,"n":175,"o":266.13,"t":"2026-10-16T20:00:00Z","v":558948,"vw":266.131794},{"c":266.3,"h":266.3,"l":266.0993,"n":42,"o":266.13,"t":"2026-10-16T20:05:00Z","v":1935,"vw":266.14678},{"c":266.14,"h":266.14,"l":266.14,"n":13,"o":266.14,"t":"2026-10-16T20:10:00Z","v":264,"vw":266.14},{"c":266.13,"h":266.13,"l":266.13,"n":4,"o":266.13,"t":"2026-10-16T20:15:00Z","v":1497,"vw":266.13},{"c":266.6801,"h":266.75,"l":266.33,"n":29,"o":266.33,"t":"2026-10-16T20:30:00Z","v":500,"vw":266.598703},{"c":266.75,"h":266.75,"l":266.31,"n":23,"o":266.31,"t":"2026-10-16T20:35:00Z","v":478,"vw":266.610536},{"c":266.46,"h":266.4889,"l":266.34,"n":43,"o":266.35,"t":"2026-10-16T20:40:00Z","v":1199,"vw":266.377832},{"c":266.4524,"h":266.46,"l":266.4481,"n":20,"o":266.46,"t":"2026-10-16T20:45:00Z","v":519,"vw":266.450513},{"c":266.33,"h":266.4,"l":266.33,"n":23,"o":266.4,"t":"2026-10-16T20:50:00Z","v":678,"vw":266.36002},{"c":266.15,"h":266.16,"l":266.14,"n":20,"o":266.16,"t":"2026-10-16T20:55:00Z","v":258,"vw":266.149383},{"c":266.15,"h":266.15,"l":266.15,"n":7,"o":266.15,"t":"2026-10-16T21:00:00Z","v":162,"vw":266.15},{"c":266.34,"h":266.34,"l":266.34,"n":3,"o":266.34,"t":"2026-10-16T21:05:00Z","v":72,"vw":266.34},{"c":266.15,"h":266.15,"l":266.15,"n":11,"o":266.15,"t":"2026-10-16T21:10:00Z","v":116,"vw":266.15},{"c":266.13,"h":266.13,"l":266.13,"n":8,"o":266.13,"t":"2026-10-16T21:15:00Z","v":160,"vw":266.13},{"c":266.3241,"h":266.3241,"l":266.3241,"n":4,"o":266.3241,"t":"2026-10-16T21:20:00Z","v":1859,"vw":266.3241},{"c":266.3019,"h":266.3019,"l":266.06,"n":19,"o":266.17,"t":"2026-10-16T21:25:00Z","v":470,"vw":266.167424},{"c":266,"h":266,"l":266,"n":5,"o":266,"t":"2026-10-16T21:30:00Z","v":410,"vw":266},{"c":266.3,"h":266.3,"l":266.3,"n":2,"o":266.3,"t":"2026-10-16T21:35:00Z","v":60,"vw":266.3},{"c":266.1,"h":266.1,"l":266,"n":34,"o":266.1,"t":"2026-10-16T21:40:00Z","v":1252,"vw":266.090566},{"c":266,"h":266,"l":266,"n":3,"o":266,"t":"2026-10-16T21:45:00Z","v":102,"vw":266},{"c":265.2651,"h":266.12,"l":265.2651,"n":9,"o":266.12,"t":"2026-10-16T21:55:00Z","v":272,"vw":265.445079},{"c":266.35,"h":266.35,"l":266.35,"n":1,"o":266.35,"t":"2026-10-16T22:05:00Z","v":50,"vw":266.35},{"c":265.9,"h":265.9,"l":265.9,"n":9,"o":265.9,"t":"2026-10-16T22:10:00Z","v":101,"vw":265.9},{"c":266.13,"h":266.13,"l":265.6,"n":16,"o":265.6,"t":"2026-10-16T22:15:00Z","v":348,"vw":265.777317},{"c":266.3499,"h":266.3499,"l":266.3499,"n":5,"o":266.3499,"t":"2026-10-16T22:25:00Z","v":290,"vw":266.3499},{"c":265.5,"h":265.5,"l":265.5,"n":4,"o":265.5,"t":"2026-10-16T22:30:00Z","v":157,"vw":265.5},{"c":265.62,"h":266.12,"l":265.62,"n":9,"o":266.12,"t":"2026-10-16T22:35:00Z","v":122,"vw":265.848261},{"c":266.11,"h":266.11,"l":265.5,"n":13,"o":265.96,"t":"2026-10-16T22:50:00Z","v":551,"vw":265.719294},{"c":266.0155,"h":266.0155,"l":265.528,"n":8,"o":265.528,"t":"2026-10-16T22:55:00Z","v":269,"vw":265.748778},{"c":265.5,"h":265.5,"l":265.5,"n":1,"o":265.5,"t":"2026-10-16T23:10:00Z","v":500,"vw":265.5},{"c":265.91,"h":265.91,"l":265.91,"n":3,"o":265.91,"t":"2026-10-16T23:30:00Z","v":207,"vw":265.91},{"c":265.93,"h":265.93,"l":265.75,"n":5,"o":265.75,"t":"2026-10-16T23:35:00Z","v":163,"vw":265.819057},{"c":265.155,"h":265.155,"l":265.155,"n":2,"o":265.155,"t":"2026-10-16T23:40:00Z","v":53,"vw":265.155},{"c":265,"h":265,"l":265,"n":3,"o":265,"t":"2026-10-16T23:45:00Z","v":303,"vw":265},{"c":265.5,"h":265.68,"l":265.1241,"n":19,"o":265.68,"t":"2026-10-16T23:50:00Z","v":889,"vw":265.441639},{"c":265.97,"h":265.97,"l":265.97,"n":6,"o":265.97,"t":"2026-10-16T23:55:00Z","v":170,"vw":265.97},{"c":268.87,"h":269.75,"l":268.83,"n":220,"o":269.5,"t":"2026-10-19T08:00:00Z","v":2438,"vw":269.383569},{"c":269.31,"h":269.31,"l":269.31,"n":17,"o":269.31,"t":"2026-10-19T08:05:00Z","v":218,"vw":269.31},{"c":269.02,"h":269.28,"l":269,"n":57,"o":269.28,"t":"2026-10-19T08:15:00Z","v":558,"vw":269.171099},{"c":269.17,"h":269.17,"l":269.17,"n":6,"o":269.17,"t":"2026-10-19T08:20:00Z","v":128,"vw":269.17},{"c":268.98,"h":268.98,"l":268.98,"n":5,"o":268.98,"t":"2026-10-19T08:25:00Z","v":107,"vw":268.98},{"c":269.19,"h":269.21,"l":269.19,"n":16,"o":269.21,"t":"2026-10-19T08:35:00Z","v":169,"vw":269.200943},{"c":268.98,"h":268.99,"l":268.93,"n":25,"o":268.99,"t":"2026-10-19T08:45:00Z","v":380,"vw":268.968936},{"c":268.92,"h":268.92,"l":268.92,"n":1,"o":268.92,"t":"2026-10-19T09:25:00Z","v":50,"vw":268.92},{"c":268.8,"h":268.8,"l":268.8,"n":1,"o":268.8,"t":"2026-10-19T09:30:00Z","v":100,"vw":268.8},{"c":268.93,"h":268.93,"l":268.93,"n":3,"o":268.93,"t":"2026-10-19T09:35:00Z","v":302,"vw":268.93},{"c":268.9,"h":268.9,"l":268.9,"n":1,"o":268.9,"t":"2026-10-19T09:55:00Z","v":50,"vw":268.9},{"c":268.68,"h":268.68,"l":268.68,"n":11,"o":268.68,"t":"2026-10-19T10:35:00Z","v":133,"vw":268.68},{"c":269.02,"h":269.05,"l":269.02,"n":47,"o":269.05,"t":"2026-10-19T10:40:00Z","v":394,"vw":269.027826},{"c":269,"h":269,"l":268.9797,"n":13,"o":268.9797,"t":"2026-10-19T10:45:00Z","v":176,"vw":268.992537},{"c":269.15,"h":269.15,"l":269.05,"n":12,"o":269.05,"t":"2026-10-19T10:50:00Z","v":211,"vw":269.1},{"c":268.5,"h":269.06,"l":268.5,"n":44,"o":268.8,"t":"2026-10-19T11:00:00Z","v":798,"vw":268.654571},{"c":266.9581,"h":268.14,"l":266.5593,"n":55,"o":268.14,"t":"2026-10-19T11:05:00Z","v":1055,"vw":267.273926},{"c":266.8805,"h":266.8805,"l":266.8805,"n":2,"o":266.8805,"t":"2026-10-19T11:10:00Z","v":54,"vw":266.8805},{"c":268.38,"h":269.0195,"l":268.2,"n":8,"o":269.0195,"t":"2026-10-19T11:15:00Z","v":189,"vw":268.544107},{"c":268.2,"h":268.2,"l":268.2,"n":3,"o":268.2,"t":"2026-10-19T11:20:00Z","v":54,"vw":268.2},{"c":269.96,"h":269.96,"l":269.353,"n":4,"o":269.353,"t":"2026-10-19T11:40:00Z","v":128,"vw":269.684091},{"c":269.01,"h":269.01,"l":269.01,"n":1,"o":269.01,"t":"2026-10-19T11:45:00Z","v":100,"vw":269.01},{"c":268.995,"h":269.382,"l":268.35,"n":15,"o":268.4,"t":"2026-10-19T11:50:00Z","v":1787,"vw":269.035893},{"c":268.23,"h":268.25,"l":268.23,"n":2,"o":268.25,"t":"2026-10-19T11:55:00Z","v":100,"vw":268.241},{"c":268.35,"h":268.6,"l":268.23,"n":24,"o":268.6,"t":"2026-10-19T12:00:00Z","v":1107,"vw":268.489559},{"c":269,"h":269.53,"l":268.28,"n":8,"o":268.28,"t":"2026-10-19T12:05:00Z","v":209,"vw":268.85633},{"c":268.97,"h":269,"l":268.91,"n":13,"o":269,"t":"2026-10-19T12:10:00Z","v":721,"vw":268.990323},{"c":268.04,"h":268.3,"l":268.04,"n":15,"o":268.04,"t":"2026-10-19T12:15:00Z","v":1017,"vw":268.057368},{"c":268.4,"h":269.94,"l":268.1,"n":21,"o":269.94,"t":"2026-10-19T12:20:00Z","v":963,"vw":268.871067},{"c":268.56,"h":269.94,"l":268.56,"n":8,"o":269.644,"t":"2026-10-19T12:25:00Z","v":237,"vw":269.135789},{"c":269,"h":269,"l":268.52,"n":26,"o":268.55,"t":"2026-10-19T12:30:00Z","v":446,"vw":268.746875},{"c":269.89,"h":269.89,"l":268.2,"n":94,"o":269.01,"t":"2026-10-19T12:35:00Z","v":2557,"vw":268.670635},{"c":269.5581,"h":269.5581,"l":268.5,"n":38,"o":268.99,"t":"2026-10-19T12:40:00Z","v":815,"vw":268.770488},{"c":268.37,"h":269,"l":268.37,"n":19,"o":269,"t":"2026-10-19T12:45:00Z","v":376,"vw":268.806154},{"c":268.21,"h":269.94,"l":268.21,"n":44,"o":269.94,"t":"2026-10-19T12:50:00Z","v":752,"vw":268.554598},{"c":268.25,"h":269.644,"l":268.2062,"n":18,"o":269.644,"t":"2026-10-19T12:55:00Z","v":2711,"vw":268.536035},{"c":269.94,"h":269.94,"l":268.44,"n":14,"o":268.44,"t":"2026-10-19T13:05:00Z","v":468,"vw":269.77871},{"c":268.5,"h":268.5,"l":268.5,"n":5,"o":268.5,"t":"2026-10-19T13:10:00Z","v":72,"vw":268.5},{"c":268,"h":268.21,"l":268,"n":43,"o":268.21,"t":"2026-10-19T13:15:00Z","v":397,"vw":268.076667},{"c":267.6,"h":267.6,"l":267.5,"n":26,"o":267.5,"t":"2026-10-19T13:20:00Z","v":316,"vw":267.526316},{"c":269.12,"h":269.22,"l":266.8,"n":79,"o":268.49,"t":"2026-10-19T13:25:00Z","v":1048,"vw":267.781076},{"c":266.95,"h":270,"l":266.5883,"n":1986,"o":269.45,"t":"2026-10-19T13:30:00Z","v":95548,"vw":268.616952},{"c":264.16,"h":267,"l":263.6985,"n":2349,"o":266.68,"t":"2026-10-19T13:35:00Z","v":73717,"vw":265.593407},{"c":265.16,"h":266.37,"l":263.85,"n":1535,"o":264.1401,"t":"2026-10-19T13:40:00Z","v":63662,"vw":265.295037},{"c":265.3,"h":266.19,"l":264.9016,"n":1092,"o":265.3,"t":"2026-10-19T13:45:00Z","v":46242,"vw":265.354092},{"c":264.75,"h":265.455,"l":264.28,"n":957,"o":265.3,"t":"2026-10-19T13:50:00Z","v":25179,"vw":264.853573},{"c":263.8,"h":264.9,"l":263.17,"n":1479,"o":264.675,"t":"2026-10-19T13:55:00Z","v":48693,"vw":263.901121},{"c":263.97,"h":265.31,"l":263.46,"n":923,"o":263.62,"t":"2026-10-19T14:00:00Z","v":21956,"vw":264.078149},{"c":262.88,"h":264.1,"l":262.67,"n":1273,"o":263.79,"t":"2026-10-19T14:05:00Z","v":40739,"vw":263.19797},{"c":264.26,"h":264.26,"l":262.29,"n":1328,"o":262.98,"t":"2026-10-19T14:10:00Z","v":52885,"vw":263.214366},{"c":265.37,"h":265.73,"l":264.2891,"n":1079,"o":264.42,"t":"2026-10-19T14:15:00Z","v":41271,"vw":265.257964},{"c":266.07,"h":266.325,"l":265.25,"n":956,"o":265.42,"t":"2026-10-19T14:20:00Z","v":36004,"vw":265.781982},{"c":265.25,"h":266.231,"l":265.25,"n":707,"o":266.205,"t":"2026-10-19T14:25:00Z","v":20145,"vw":265.669375},{"c":264.79,"h":265.25,"l":264.17,"n":924,"o":265.1,"t":"2026-10-19T14:30:00Z","v":28450,"vw":264.607056},{"c":264.405,"h":264.81,"l":263.9489,"n":882,"o":264.81,"t":"2026-10-19T14:35:00Z","v":22157,"vw":264.286454},{"c":264.57,"h":264.88,"l":264.354,"n":712,"o":264.395,"t":"2026-10-19T14:40:00Z","v":17475,"vw":264.639812},{"c":265.22,"h":265.8,"l":264.5468,"n":812,"o":264.615,"t":"2026-10-19T14:45:00Z","v":20071,"vw":265.357763},{"c":264.97,"h":265.27,"l":264.71,"n":822,"o":265.17,"t":"2026-10-19T14:50:00Z","v":22180,"vw":264.954615},{"c":265.525,"h":265.71,"l":264.94,"n":810,"o":264.94,"t":"2026-10-19T14:55:00Z","v":29489,"vw":265.356861},{"c":265.83,"h":266.55,"l":265.5101,"n":870,"o":265.71,"t":"2026-10-19T15:00:00Z","v":28320,"vw":266.159304},{"c":266.155,"h":266.35,"l":265.825,"n":642,"o":265.8301,"t":"2026-10-19T15:05:00Z","v":18541,"vw":266.162844},{"c":266.39,"h":266.435,"l":265.81,"n":938,"o":266.1,"t":"2026-10-19T15:10:00Z","v":35709,"vw":266.011958},{"c":266.38,"h":266.61,"l":266.18,"n":768,"o":266.32,"t":"2026-10-19T15:15:00Z","v":43811,"vw":266.365627},{"c":266.765,"h":266.99,"l":266.28,"n":744,"o":266.46,"t":"2026-10-19T15:20:00Z","v":29671,"vw":266.621519},{"c":266.41,"h":266.8,"l":266.1,"n":838,"o":266.765,"t":"2026-10-19T15:25:00Z","v":48670,"vw":266.419907},{"c":266.29,"h":266.67,"l":266,"n":638,"o":266.41,"t":"2026-10-19T15:30:00Z","v":15325,"vw":266.339054},{"c":266.43,"h":266.94,"l":266.09,"n":811,"o":266.2522,"t":"2026-10-19T15:35:00Z","v":25001,"vw":266.702185},{"c":267.12,"h":267.2,"l":266.25,"n":740,"o":266.44,"t":"2026-10-19T15:40:00Z","v":20382,"vw":266.831983},{"c":267.57,"h":267.62,"l":266.77,"n":892,"o":266.92,"t":"2026-10-19T15:45:00Z","v":25543,"vw":267.191701},{"c":267.92,"h":267.99,"l":267.625,"n":581,"o":267.655,"t":"2026-10-19T15:50:00Z","v":11646,"vw":267.791535},{"c":267.9226,"h":268.25,"l":267.71,"n":665,"o":267.845,"t":"2026-10-19T15:55:00Z","v":24467,"vw":268.002894},{"c":267.39,"h":267.95,"l":266.8491,"n":800,"o":267.84,"t":"2026-10-19T16:00:00Z","v":18522,"vw":267.336681},{"c":267.06,"h":267.385,"l":266.83,"n":562,"o":267.38,"t":"2026-10-19T16:05:00Z","v":10609,"vw":267.117277},{"c":267.23,"h":267.46,"l":267.11,"n":440,"o":267.19,"t":"2026-10-19T16:10:00Z","v":8251,"vw":267.276341},{"c":267.31,"h":267.42,"l":267.01,"n":563,"o":267.1,"t":"2026-10-19T16:15:00Z","v":10329,"vw":267.271428},{"c":267.08,"h":267.32,"l":266.91,"n":777,"o":267.26,"t":"2026-10-19T16:20:00Z","v":17180,"vw":267.026272},{"c":267.045,"h":267.23,"l":266.79,"n":518,"o":267.08,"t":"2026-10-19T16:25:00Z","v":12357,"vw":266.90823},{"c":266.995,"h":267.18,"l":266.72,"n":537,"o":267.08,"t":"2026-10-19T16:30:00Z","v":12459,"vw":266.977674},{"c":266.96,"h":267.12,"l":266.66,"n":584,"o":266.985,"t":"2026-10-19T16:35:00Z","v":12526,"vw":266.915822},{"c":267.11,"h":267.14,"l":266.895,"n":423,"o":267.055,"t":"2026-10-19T16:40:00Z","v":7980,"vw":266.998351},{"c":266.535,"h":267.085,"l":266.37,"n":457,"o":267.085,"t":"2026-10-19T16:45:00Z","v":8473,"vw":266.747686},{"c":267.215,"h":267.215,"l":266.58,"n":618,"o":266.78,"t":"2026-10-19T16:50:00Z","v":16171,"vw":266.796112},{"c":267.07,"h":267.31,"l":266.925,"n":518,"o":267.21,"t":"2026-10-19T16:55:00Z","v":11039,"vw":267.141995},{"c":267.05,"h":267.08,"l":266.71,"n":620,"o":266.85,"t":"2026-10-19T17:00:00Z","v":14886,"vw":266.881032},{"c":266.51,"h":267.11,"l":266.281,"n":495,"o":267.09,"t":"2026-10-19T17:05:00Z","v":10805,"vw":266.68943},{"c":267.29,"h":267.29,"l":266.55,"n":817,"o":266.55,"t":"2026-10-19T17:10:00Z","v":37622,"vw":266.9415},{"c":266.995,"h":267.61,"l":266.8242,"n":729,"o":267.2,"t":"2026-10-19T17:15:00Z","v":21395,"vw":267.145418},{"c":267.24,"h":267.255,"l":266.74,"n":668,"o":267,"t":"2026-10-19T17:20:00Z","v":33775,"vw":267.069353},{"c":267.39,"h":267.42,"l":267.14,"n":600,"o":267.275,"t":"2026-10-19T17:25:00Z","v":14229,"vw":267.272804},{"c":267,"h":267.56,"l":266.7501,"n":761,"o":267.265,"t":"2026-10-19T17:30:00Z","v":42020,"vw":267.200954},{"c":267.56,"h":267.8,"l":266.86,"n":1805,"o":267.06,"t":"2026-10-19T17:35:00Z","v":92380,"vw":267.463754},{"c":268.07,"h":268.53,"l":267.43,"n":873,"o":267.54,"t":"2026-10-19T17:40:00Z","v":32446,"vw":268.052687},{"c":267.62,"h":268.25,"l":267.19,"n":1037,"o":267.95,"t":"2026-10-19T17:45:00Z","v":34687,"vw":267.609222},{"c":267.5,"h":267.73,"l":267.32,"n":521,"o":267.54,"t":"2026-10-19T17:50:00Z","v":13047,"vw":267.52207},{"c":267.45,"h":267.79,"l":267.195,"n":740,"o":267.575,"t":"2026-10-19T17:55:00Z","v":23828,"vw":267.492662},{"c":267.06,"h":267.77,"l":266.915,"n":928,"o":267.58,"t":"2026-10-19T18:00:00Z","v":46127,"vw":267.489913},{"c":267.37,"h":267.37,"l":266.91,"n":377,"o":267.13,"t":"2026-10-19T18:05:00Z","v":8205,"vw":267.164885},{"c":267.38,"h":267.38,"l":267.06,"n":446,"o":267.35,"t":"2026-10-19T18:10:00Z","v":8865,"vw":267.218561},{"c":267.33,"h":267.49,"l":267.2647,"n":414,"o":267.38,"t":"2026-10-19T18:15:00Z","v":7329,"vw":267.415489},{"c":267.135,"h":267.45,"l":267.07,"n":461,"o":267.33,"t":"2026-10-19T18:20:00Z","v":10727,"vw":267.329399},{"c":267.16,"h":267.26,"l":266.9501,"n":505,"o":267.08,"t":"2026-10-19T18:25:00Z","v":12713,"vw":267.075654},{"c":267.3,"h":267.64,"l":267.025,"n":686,"o":267.2,"t":"2026-10-19T18:30:00Z","v":19854,"vw":267.284704},{"c":267.3566,"h":267.7815,"l":267.25,"n":610,"o":267.3,"t":"2026-10-19T18:35:00Z","v":20655,"vw":267.446672},{"c":267.8,"h":267.9499,"l":267.3501,"n":513,"o":267.42,"t":"2026-10-19T18:40:00Z","v":20981,"vw":267.552383},{"c":268.18,"h":268.28,"l":267.84,"n":591,"o":267.84,"t":"2026-10-19T18:45:00Z","v":14452,"vw":268.179655},{"c":268.4,"h":268.88,"l":268.09,"n":802,"o":268.09,"t":"2026-10-19T18:50:00Z","v":25527,"vw":268.439077},{"c":268.68,"h":268.79,"l":268.425,"n":614,"o":268.425,"t":"2026-10-19T18:55:00Z","v":15241,"vw":268.620342},{"c":269.245,"h":269.49,"l":268.55,"n":904,"o":268.71,"t":"2026-10-19T19:00:00Z","v":22810,"vw":268.965993},{"c":268.925,"h":269.48,"l":268.8,"n":623,"o":269.38,"t":"2026-10-19T19:05:00Z","v":15292,"vw":269.073889},{"c":269.1001,"h":269.35,"l":268.86,"n":789,"o":269.0599,"t":"2026-10-19T19:10:00Z","v":31267,"vw":269.071181},{"c":269.64,"h":269.75,"l":269.0175,"n":995,"o":269.09,"t":"2026-10-19T19:15:00Z","v":41325,"vw":269.366151},{"c":270.01,"h":270.03,"l":269.49,"n":1191,"o":269.635,"t":"2026-10-19T19:20:00Z","v":54155,"vw":269.715032},{"c":269.6,"h":270.1856,"l":269.41,"n":1014,"o":270.09,"t":"2026-10-19T19:25:00Z","v":23922,"vw":269.794671},{"c":269.96,"h":270.09,"l":269.51,"n":934,"o":269.565,"t":"2026-10-19T19:30:00Z","v":20479,"vw":269.87558},{"c":270,"h":270.4,"l":269.915,"n":1301,"o":269.94,"t":"2026-10-19T19:35:00Z","v":43395,"vw":270.149353},{"c":269.69,"h":270.37,"l":269.42,"n":1273,"o":270.04,"t":"2026-10-19T19:40:00Z","v":47400,"vw":269.93408},{"c":269.245,"h":269.78,"l":269.1718,"n":1219,"o":269.67,"t":"2026-10-19T19:45:00Z","v":24579,"vw":269.494428},{"c":269.48,"h":269.61,"l":268.5104,"n":2244,"o":269.14,"t":"2026-10-19T19:50:00Z","v":54106,"vw":268.832276},{"c":268.985,"h":269.38,"l":268.915,"n":6333,"o":269.34,"t":"2026-10-19T19:55:00Z","v":195665,"vw":269.08175},{"c":269.33,"h":270,"l":269.12,"n":176,"o":269.12,"t":"2026-10-19T20:00:00Z","v":540438,"vw":269.122898},{"c":269.7613,"h":269.7613,"l":269.7613,"n":5,"o":269.7613,"t":"2026-10-19T20:05:00Z","v":60,"vw":269.7613},{"c":269.38,"h":269.38,"l":269.38,"n":29,"o":269.38,"t":"2026-10-19T20:10:00Z","v":2345,"vw":269.38},{"c":269.39,"h":269.39,"l":268.98,"n":16,"o":268.98,"t":"2026-10-19T20:25:00Z","v":1000,"vw":269.370638},{"c":269.1,"h":269.1,"l":268.85,"n":16,"o":268.85,"t":"2026-10-19T20:45:00Z","v":508,"vw":269.013972},{"c":269.007,"h":269.007,"l":269.007,"n":2,"o":269.007,"t":"2026-10-19T20:50:00Z","v":101,"vw":269.007},{"c":268.6008,"h":268.6008,"l":268.6008,"n":1,"o":268.6008,"t":"2026-10-19T21:00:00Z","v":154,"vw":268.6008},{"c":269,"h":269,"l":268.547,"n":8,"o":268.547,"t":"2026-10-19T21:05:00Z","v":360,"vw":268.816133},{"c":269.1,"h":269.1,"l":269.1,"n":2,"o":269.1,"t":"2026-10-19T21:20:00Z","v":84,"vw":269.1},{"c":268.83,"h":268.83,"l":268.83,"n":2,"o":268.83,"t":"2026-10-19T21:40:00Z","v":55,"vw":268.83},{"c":269,"h":269,"l":269,"n":2,"o":269,"t":"2026-10-19T21:50:00Z","v":51,"vw":269},{"c":268.5,"h":268.5,"l":268.5,"n":3,"o":268.5,"t":"2026-10-19T22:10:00Z","v":43,"vw":268.5},{"c":268.5422,"h":268.5484,"l":268.5422,"n":2,"o":268.5484,"t":"2026-10-19T22:15:00Z","v":165,"vw":268.544642},{"c":268.99,"h":268.99,"l":268.99,"n":2,"o":268.99,"t":"2026-10-19T22:20:00Z","v":50,"vw":268.99},{"c":269,"h":269,"l":269,"n":1,"o":269,"t":"2026-10-19T22:30:00Z","v":100,"vw":269},{"c":269.0199,"h":269.0199,"l":269.0199,"n":3,"o":269.0199,"t":"2026-10-19T22:35:00Z","v":62,"vw":269.0199},{"c":268.99,"h":268.99,"l":268.99,"n":7,"o":268.99,"t":"2026-10-19T22:40:00Z","v":211,"vw":268.99},{"c":269.0716,"h":269.0716,"l":269.0716,"n":2,"o":269.0716,"t":"2026-10-19T22:45:00Z","v":103,"vw":269.0716},{"c":268.98,"h":268.98,"l":268.98,"n":4,"o":268.98,"t":"2026-10-19T23:15:00Z","v":251,"vw":268.98},{"c":268.65,"h":268.65,"l":268.65,"n":2,"o":268.65,"t":"2026-10-19T23:20:00Z","v":138,"vw":268.65},{"c":268.65,"h":268.65,"l":268.65,"n":4,"o":268.65,"t":"2026-10-19T23:25:00Z","v":127,"vw":268.65},{"c":269.0629,"h":269.0629,"l":269.0629,"n":1,"o":269.0629,"t":"2026-10-19T23:35:00Z","v":250,"vw":269.0629},{"c":269.09,"h":269.09,"l":269.09,"n":1,"o":269.09,"t":"2026-10-19T23:40:00Z","v":100,"vw":269.09},{"c":269.09,"h":269.09,"l":269.09,"n":3,"o":269.09,"t":"2026-10-19T23:45:00Z","v":103,"vw":269.09},{"c":268.02,"h":268.5,"l":267.0788,"n":120,"o":267.0788,"t":"2026-10-20T08:00:00Z","v":2019,"vw":267.87191},{"c":267.92,"h":267.92,"l":267.92,"n":14,"o":267.92,"t":"2026-10-20T08:05:00Z","v":197,"vw":267.92},{"c":268.5,"h":268.5,"l":268.5,"n":1,"o":268.5,"t":"2026-10-20T08:35:00Z","v":40,"vw":268.5},{"c":268.08,"h":268.08,"l":268.08,"n":4,"o":268.08,"t":"2026-10-20T08:50:00Z","v":78,"vw":268.08},{"c":268,"h":268,"l":268,"n":2,"o":268,"t":"2026-10-20T08:55:00Z","v":53,"vw":268},{"c":266.6043,"h":266.6043,"l":266.6043,"n":1,"o":266.6043,"t":"2026-10-20T09:05:00Z","v":40,"vw":266.6043},{"c":267.8,"h":267.8,"l":267.75,"n":3,"o":267.75,"t":"2026-10-20T09:45:00Z","v":353,"vw":267.79136},{"c":267.7,"h":267.7,"l":267.7,"n":5,"o":267.7,"t":"2026-10-20T10:05:00Z","v":56,"vw":267.7},{"c":267.2,"h":267.26,"l":267.12,"n":29,"o":267.26,"t":"2026-10-20T11:00:00Z","v":603,"vw":267.199806},{"c":265.9,"h":266.52,"l":265.85,"n":24,"o":266.52,"t":"2026-10-20T11:05:00Z","v":3582,"vw":266.472277},{"c":266,"h":266,"l":266,"n":2,"o":266,"t":"2026-10-20T11:20:00Z","v":50,"vw":266},{"c":265.8,"h":265.8,"l":265.8,"n":2,"o":265.8,"t":"2026-10-20T11:25:00Z","v":115,"vw":265.8},{"c":265.8,"h":266.5,"l":265.8,"n":17,"o":266.25,"t":"2026-10-20T11:30:00Z","v":2076,"vw":266.449798},{"c":265.31,"h":265.31,"l":265.31,"n":4,"o":265.31,"t":"2026-10-20T11:35:00Z","v":59,"vw":265.31},{"c":266,"h":266,"l":266,"n":3,"o":266,"t":"2026-10-20T11:40:00Z","v":48,"vw":266},{"c":266.9,"h":266.9,"l":266,"n":19,"o":266,"t":"2026-10-20T11:50:00Z","v":606,"vw":266.776458},{"c":266.5,"h":266.5,"l":266.45,"n":11,"o":266.45,"t":"2026-10-20T12:00:00Z","v":2239,"vw":266.498605},{"c":266,"h":266,"l":266,"n":3,"o":266,"t":"2026-10-20T12:05:00Z","v":64,"vw":266},{"c":266.01,"h":266.01,"l":266.01,"n":16,"o":266.01,"t":"2026-10-20T12:10:00Z","v":194,"vw":266.01},{"c":265.6712,"h":265.6712,"l":265.6712,"n":1,"o":265.6712,"t":"2026-10-20T12:15:00Z","v":155,"vw":265.6712},{"c":266.02,"h":266.02,"l":266.02,"n":8,"o":266.02,"t":"2026-10-20T12:20:00Z","v":119,"vw":266.02},{"c":265.6684,"h":266,"l":265.6684,"n":2,"o":266,"t":"2026-10-20T12:30:00Z","v":7550,"vw":265.670596},{"c":266.02,"h":266.02,"l":266.02,"n":4,"o":266.02,"t":"2026-10-20T12:35:00Z","v":102,"vw":266.02},{"c":266.99,"h":266.99,"l":265.9619,"n":5,"o":265.9619,"t":"2026-10-20T12:40:00Z","v":194,"vw":266.231848},{"c":267.37,"h":267.37,"l":267.37,"n":6,"o":267.37,"t":"2026-10-20T12:45:00Z","v":110,"vw":267.37},{"c":267.37,"h":267.37,"l":267.37,"n":3,"o":267.37,"t":"2026-10-20T12:50:00Z","v":215,"vw":267.37},{"c":267.4,"h":267.4,"l":267.4,"n":1,"o":267.4,"t":"2026-10-20T13:00:00Z","v":800,"vw":267.4},{"c":266.3095,"h":266.3095,"l":266.3095,"n":1,"o":266.3095,"t":"2026-10-20T13:05:00Z","v":50,"vw":266.3095},{"c":266,"h":266,"l":266,"n":3,"o":266,"t":"2026-10-20T13:10:00Z","v":71,"vw":266},{"c":267.06,"h":267.06,"l":266.1238,"n":13,"o":266.1238,"t":"2026-10-20T13:20:00Z","v":239,"vw":266.624547},{"c":269.48,"h":269.65,"l":267.4,"n":70,"o":267.4,"t":"2026-10-20T13:25:00Z","v":3473,"vw":269.252196},{"c":268.4953,"h":271.07,"l":267.67,"n":1325,"o":269.33,"t":"2026-10-20T13:30:00Z","v":64818,"vw":269.048998},{"c":269.95,"h":270.48,"l":267.2786,"n":988,"o":267.88,"t":"2026-10-20T13:35:00Z","v":35591,"vw":268.951218},{"c":269.42,"h":270.69,"l":268.155,"n":974,"o":270.0075,"t":"2026-10-20T13:40:00Z","v":36884,"vw":269.340077},{"c":271.4701,"h":271.69,"l":268.25,"n":887,"o":269.435,"t":"2026-10-20T13:45:00Z","v":22775,"vw":269.651132},{"c":271.605,"h":272.2427,"l":270.395,"n":883,"o":271.28,"t":"2026-10-20T13:50:00Z","v":25543,"vw":271.362723},{"c":274.185,"h":274.22,"l":271.4079,"n":1461,"o":271.6,"t":"2026-10-20T13:55:00Z","v":56288,"vw":272.727256},{"c":272.6037,"h":274.67,"l":272.6037,"n":1341,"o":274.28,"t":"2026-10-20T14:00:00Z","v":38557,"vw":273.912559},{"c":274.7199,"h":275.2,"l":272.825,"n":1661,"o":272.93,"t":"2026-10-20T14:05:00Z","v":71642,"vw":274.450894},{"c":274.565,"h":275.3899,"l":274.04,"n":1009,"o":274.72,"t":"2026-10-20T14:10:00Z","v":32202,"vw":274.794293},{"c":274.53,"h":275.4499,"l":274.46,"n":1151,"o":274.5,"t":"2026-10-20T14:15:00Z","v":41296,"vw":274.976303},{"c":274,"h":274.54,"l":273.22,"n":885,"o":274.54,"t":"2026-10-20T14:20:00Z","v":31947,"vw":273.884477},{"c":275.13,"h":275.1999,"l":273.88,"n":824,"o":273.89,"t":"2026-10-20T14:25:00Z","v":23548,"vw":274.698537},{"c":275.32,"h":276.41,"l":274.46,"n":1670,"o":275.32,"t":"2026-10-20T14:30:00Z","v":61666,"vw":275.640192},{"c":274.97,"h":275.54,"l":274.85,"n":676,"o":275.25,"t":"2026-10-20T14:35:00Z","v":17259,"vw":275.073487},{"c":275.69,"h":275.71,"l":274.87,"n":737,"o":274.9492,"t":"2026-10-20T14:40:00Z","v":15053,"vw":275.259747},{"c":275.57,"h":275.9056,"l":275.27,"n":643,"o":275.51,"t":"2026-10-20T14:45:00Z","v":12856,"vw":275.582606},{"c":277.03,"h":277.225,"l":275.475,"n":990,"o":275.6923,"t":"2026-10-20T14:50:00Z","v":28122,"vw":276.398262},{"c":277.225,"h":277.44,"l":276.87,"n":876,"o":277.045,"t":"2026-10-20T14:55:00Z","v":30854,"vw":277.141332},{"c":276.955,"h":277.285,"l":276.61,"n":1012,"o":277.195,"t":"2026-10-20T15:00:00Z","v":36713,"vw":276.976701},{"c":277.015,"h":277.3,"l":276.475,"n":783,"o":276.96,"t":"2026-10-20T15:05:00Z","v":21692,"vw":276.972727},{"c":275.5,"h":277.015,"l":274.83,"n":1356,"o":276.94,"t":"2026-10-20T15:10:00Z","v":44734,"vw":275.659557},{"c":275.09,"h":275.88,"l":275.09,"n":701,"o":275.5,"t":"2026-10-20T15:15:00Z","v":18178,"vw":275.384017},{"c":274.775,"h":275.195,"l":274.3577,"n":757,"o":275.09,"t":"2026-10-20T15:20:00Z","v":21713,"vw":274.829235},{"c":274.83,"h":275.11,"l":274.53,"n":759,"o":274.75,"t":"2026-10-20T15:25:00Z","v":21677,"vw":274.847737},{"c":275.45,"h":275.775,"l":274.69,"n":850,"o":274.9,"t":"2026-10-20T15:30:00Z","v":34685,"vw":274.957459},{"c":275.63,"h":275.63,"l":275.2,"n":593,"o":275.545,"t":"2026-10-20T15:35:00Z","v":13700,"vw":275.426187},{"c":275.71,"h":276.625,"l":275.65,"n":936,"o":275.68,"t":"2026-10-20T15:40:00Z","v":23117,"vw":276.108145},{"c":275.968,"h":276.11,"l":275.52,"n":698,"o":275.64,"t":"2026-10-20T15:45:00Z","v":19334,"vw":275.905505},{"c":276.05,"h":276.43,"l":275.72,"n":474,"o":276.04,"t":"2026-10-20T15:50:00Z","v":13174,"vw":276.059248},{"c":275.61,"h":276.19,"l":275.43,"n":422,"o":275.99,"t":"2026-10-20T15:55:00Z","v":7559,"vw":275.630195},{"c":275.04,"h":275.71,"l":274.815,"n":568,"o":275.665,"t":"2026-10-20T16:00:00Z","v":11607,"vw":275.22254},{"c":274.78,"h":275.4,"l":274.73,"n":432,"o":275.12,"t":"2026-10-20T16:05:00Z","v":6257,"vw":275.193559},{"c":274.905,"h":275.1,"l":274.55,"n":517,"o":274.65,"t":"2026-10-20T16:10:00Z","v":12878,"vw":274.838131},{"c":274.32,"h":275.14,"l":274.23,"n":565,"o":275.1,"t":"2026-10-20T16:15:00Z","v":13435,"vw":274.62498},{"c":274.43,"h":274.82,"l":274.1932,"n":471,"o":274.41,"t":"2026-10-20T16:20:00Z","v":7572,"vw":274.515552},{"c":274.605,"h":274.87,"l":274.2399,"n":428,"o":274.4,"t":"2026-10-20T16:25:00Z","v":5853,"vw":274.56388},{"c":274.93,"h":275,"l":274.41,"n":497,"o":274.74,"t":"2026-10-20T16:30:00Z","v":9237,"vw":274.705207},{"c":275.01,"h":275.5,"l":274.905,"n":505,"o":274.93,"t":"2026-10-20T16:35:00Z","v":10594,"vw":275.171343},{"c":274.98,"h":275.33,"l":274.89,"n":507,"o":274.94,"t":"2026-10-20T16:40:00Z","v":9505,"vw":275.124012},{"c":274.795,"h":275.175,"l":274.7183,"n":444,"o":275.17,"t":"2026-10-20T16:45:00Z","v":7882,"vw":274.870692},{"c":273.465,"h":274.86,"l":273.325,"n":659,"o":274.795,"t":"2026-10-20T16:50:00Z","v":17749,"vw":273.917084},{"c":273.95,"h":274.21,"l":273.44,"n":513,"o":273.44,"t":"2026-10-20T16:55:00Z","v":11218,"vw":273.901282},{"c":273.885,"h":274.14,"l":273.67,"n":689,"o":273.945,"t":"2026-10-20T17:00:00Z","v":13754,"vw":273.906674},{"c":273.685,"h":274.01,"l":273.55,"n":451,"o":273.94,"t":"2026-10-20T17:05:00Z","v":10257,"vw":273.799988},{"c":273.52,"h":273.78,"l":273.41,"n":624,"o":273.66,"t":"2026-10-20T17:10:00Z","v":15269,"vw":273.634341},{"c":273.86,"h":273.88,"l":273.625,"n":327,"o":273.69,"t":"2026-10-20T17:15:00Z","v":5224,"vw":273.768129},{"c":273.945,"h":274.0499,"l":273.81,"n":456,"o":273.82,"t":"2026-10-20T17:20:00Z","v":8150,"vw":273.919544},{"c":273.84,"h":273.965,"l":273.55,"n":522,"o":273.84,"t":"2026-10-20T17:25:00Z","v":14723,"vw":273.848437},{"c":273.35,"h":274.0075,"l":273.34,"n":623,"o":273.815,"t":"2026-10-20T17:30:00Z","v":16817,"vw":273.750819},{"c":273.215,"h":273.81,"l":273.215,"n":595,"o":273.3,"t":"2026-10-20T17:35:00Z","v":13481,"vw":273.498011},{"c":273.4,"h":273.44,"l":272.785,"n":586,"o":273.28,"t":"2026-10-20T17:40:00Z","v":17216,"vw":273.137677},{"c":273.33,"h":273.805,"l":273.05,"n":654,"o":273.35,"t":"2026-10-20T17:45:00Z","v":44006,"vw":273.697476},{"c":273.4,"h":273.55,"l":273.26,"n":391,"o":273.44,"t":"2026-10-20T17:50:00Z","v":7524,"vw":273.367401},{"c":273.595,"h":273.71,"l":273.22,"n":498,"o":273.39,"t":"2026-10-20T17:55:00Z","v":13330,"vw":273.426363},{"c":274.035,"h":274.235,"l":273.445,"n":766,"o":273.69,"t":"2026-10-20T18:00:00Z","v":28099,"vw":273.811391},{"c":273.805,"h":274.22,"l":273.73,"n":580,"o":274.15,"t":"2026-10-20T18:05:00Z","v":12884,"vw":274.04273},{"c":273.9468,"h":274,"l":273.75,"n":443,"o":273.84,"t":"2026-10-20T18:10:00Z","v":9855,"vw":273.921395},{"c":273.455,"h":273.989,"l":273.43,"n":540,"o":273.989,"t":"2026-10-20T18:15:00Z","v":19192,"vw":273.751884},{"c":273.16,"h":273.46,"l":273.1,"n":624,"o":273.43,"t":"2026-10-20T18:20:00Z","v":19053,"vw":273.268097},{"c":273.38,"h":273.56,"l":273.15,"n":531,"o":273.25,"t":"2026-10-20T18:25:00Z","v":9497,"vw":273.354893},{"c":273.34,"h":273.375,"l":273,"n":547,"o":273.33,"t":"2026-10-20T18:30:00Z","v":13987,"vw":273.189906},{"c":273.415,"h":273.54,"l":273.215,"n":444,"o":273.355,"t":"2026-10-20T18:35:00Z","v":7627,"vw":273.38003},{"c":272.795,"h":273.585,"l":272.39,"n":683,"o":273.33,"t":"2026-10-20T18:40:00Z","v":20446,"vw":273.067252},{"c":273.3299,"h":273.45,"l":272.79,"n":558,"o":272.79,"t":"2026-10-20T18:45:00Z","v":13721,"vw":273.1703},{"c":273.19,"h":273.35,"l":273.0034,"n":561,"o":273.12,"t":"2026-10-20T18:50:00Z","v":10241,"vw":273.189195},{"c":273.115,"h":273.34,"l":273.04,"n":582,"o":273.22,"t":"2026-10-20T18:55:00Z","v":9543,"vw":273.189802},{"c":273.47,"h":273.6,"l":273.115,"n":540,"o":273.115,"t":"2026-10-20T19:00:00Z","v":10740,"vw":273.475123},{"c":273.06,"h":273.48,"l":272.975,"n":483,"o":273.46,"t":"2026-10-20T19:05:00Z","v":10488,"vw":273.200676},{"c":273.19,"h":273.25,"l":272.91,"n":604,"o":273.13,"t":"2026-10-20T19:10:00Z","v":15311,"vw":273.131329},{"c":273.29,"h":273.47,"l":272.9,"n":730,"o":273.19,"t":"2026-10-20T19:15:00Z","v":20851,"vw":273.254178},{"c":272.87,"h":273.33,"l":272.66,"n":715,"o":273.3,"t":"2026-10-20T19:20:00Z","v":21148,"vw":272.910307},{"c":272.74,"h":273.15,"l":272.63,"n":777,"o":272.9,"t":"2026-10-20T19:25:00Z","v":18245,"vw":272.820215},{"c":273.84,"h":273.94,"l":272.69,"n":1206,"o":272.81,"t":"2026-10-20T19:30:00Z","v":30008,"vw":273.35123},{"c":272.99,"h":273.94,"l":272.69,"n":1240,"o":273.78,"t":"2026-10-20T19:35:00Z","v":27980,"vw":273.106431},{"c":273.2,"h":273.37,"l":272.94,"n":1255,"o":273.07,"t":"2026-10-20T19:40:00Z","v":30672,"vw":273.172451},{"c":273.24,"h":273.72,"l":273.12,"n":1766,"o":273.175,"t":"2026-10-20T19:45:00Z","v":52184,"vw":273.366572},{"c":273.67,"h":273.93,"l":272.5995,"n":2421,"o":273.12,"t":"2026-10-20T19:50:00Z","v":63073,"vw":273.46091},{"c":272.48,"h":273.65,"l":272.34,"n":5733,"o":273.61,"t":"2026-10-20T19:55:00Z","v":180297,"vw":272.674378},{"c":272.03,"h":272.46,"l":272.03,"n":131,"o":272.46,"t":"2026-10-20T20:00:00Z","v":456352,"vw":272.45925},{"c":273,"h":273,"l":273,"n":22,"o":273,"t":"2026-10-20T20:05:00Z","v":402,"vw":273},{"c":272.81,"h":273.7515,"l":272.81,"n":14,"o":273.7515,"t":"2026-10-20T20:10:00Z","v":398,"vw":273.446807},{"c":273.99,"h":273.99,"l":273.99,"n":5,"o":273.99,"t":"2026-10-20T20:15:00Z","v":131,"vw":273.99},{"c":273.87,"h":273.87,"l":272.81,"n":6,"o":272.81,"t":"2026-10-20T20:20:00Z","v":138,"vw":273.5308},{"c":273,"h":273.2521,"l":273,"n":13,"o":273.2521,"t":"2026-10-20T20:30:00Z","v":239,"vw":273.100233},{"c":273.39,"h":273.39,"l":273.39,"n":7,"o":273.39,"t":"2026-10-20T20:35:00Z","v":139,"vw":273.39},{"c":273.1,"h":273.19,"l":273.1,"n":9,"o":273.19,"t":"2026-10-20T20:50:00Z","v":218,"vw":273.164286},{"c":272.91,"h":272.9141,"l":272.91,"n":22,"o":272.9141,"t":"2026-10-20T21:00:00Z","v":325,"vw":272.911404},{"c":272.5,"h":273.3113,"l":272.5,"n":2,"o":273.3113,"t":"2026-10-20T21:20:00Z","v":400,"vw":273.108475},{"c":273.5,"h":273.5,"l":273.5,"n":1,"o":273.5,"t":"2026-10-20T21:25:00Z","v":40,"vw":273.5},{"c":273.44,"h":273.44,"l":273.44,"n":2,"o":273.44,"t":"2026-10-20T21:35:00Z","v":62,"vw":273.44},{"c":273.97,"h":273.97,"l":273.97,"n":4,"o":273.97,"t":"2026-10-20T21:40:00Z","v":108,"vw":273.97},{"c":273.5,"h":273.5,"l":273.05,"n":4,"o":273.05,"t":"2026-10-20T21:45:00Z","v":1068,"vw":273.475331},{"c":272.8,"h":273.125,"l":272.8,"n":7,"o":273.125,"t":"2026-10-20T21:50:00Z","v":593,"vw":272.830894},{"c":273.01,"h":273.01,"l":273.01,"n":1,"o":273.01,"t":"2026-10-20T22:05:00Z","v":50,"vw":273.01},{"c":273.5,"h":273.5,"l":273.5,"n":3,"o":273.5,"t":"2026-10-20T22:10:00Z","v":130,"vw":273.5},{"c":273.5,"h":273.5,"l":273.37,"n":5,"o":273.37,"t":"2026-10-20T22:20:00Z","v":656,"vw":273.391667},{"c":273.65,"h":273.65,"l":273.65,"n":20,"o":273.65,"t":"2026-10-20T22:25:00Z","v":535,"vw":273.65},{"c":273.3,"h":273.39,"l":273.3,"n":14,"o":273.39,"t":"2026-10-20T22:30:00Z","v":338,"vw":273.375827},{"c":273.7261,"h":273.7261,"l":272.9391,"n":8,"o":273.42,"t":"2026-10-20T22:35:00Z","v":421,"vw":273.593808},{"c":273.41,"h":273.41,"l":273.41,"n":4,"o":273.41,"t":"2026-10-20T22:45:00Z","v":65,"vw":273.41},{"c":273.65,"h":273.65,"l":273.65,"n":3,"o":273.65,"t":"2026-10-20T23:10:00Z","v":154,"vw":273.65},{"c":273,"h":273.08,"l":273,"n":6,"o":273.08,"t":"2026-10-20T23:20:00Z","v":158,"vw":273.037333},{"c":273.0826,"h":273.27,"l":273.0826,"n":4,"o":273.27,"t":"2026-10-20T23:25:00Z","v":352,"vw":273.109371},{"c":273,"h":273.08,"l":273,"n":8,"o":273.08,"t":"2026-10-20T23:35:00Z","v":450,"vw":273.041995},{"c":273.91,"h":273.91,"l":272.86,"n":14,"o":273,"t":"2026-10-20T23:50:00Z","v":232,"vw":273.289131},{"c":272.88,"h":273.795,"l":272.88,"n":8,"o":273.795,"t":"2026-10-20T23:55:00Z","v":186,"vw":273.409643},{"c":271.85,"h":273.53,"l":271,"n":243,"o":273.53,"t":"2026-10-21T08:00:00Z","v":5288,"vw":271.620244},{"c":272.68,"h":273.01,"l":272.68,"n":30,"o":272.68,"t":"2026-10-21T08:10:00Z","v":332,"vw":272.846684},{"c":272.92,"h":272.92,"l":272.92,"n":5,"o":272.92,"t":"2026-10-21T08:15:00Z","v":91,"vw":272.92},{"c":272,"h":272,"l":272,"n":8,"o":272,"t":"2026-10-21T08:55:00Z","v":168,"vw":272},{"c":271.88,"h":272.11,"l":271.88,"n":2,"o":272.11,"t":"2026-10-21T09:05:00Z","v":271,"vw":271.940258},{"c":272.17,"h":272.17,"l":272.17,"n":2,"o":272.17,"t":"2026-10-21T10:35:00Z","v":100,"vw":272.17},{"c":272.8629,"h":272.98,"l":272.8629,"n":9,"o":272.98,"t":"2026-10-21T11:00:00Z","v":289,"vw":272.956199},{"c":272.2125,"h":272.2125,"l":272.2125,"n":2,"o":272.2125,"t":"2026-10-21T11:05:00Z","v":58,"vw":272.2125},{"c":272.79,"h":272.79,"l":272.78,"n":9,"o":272.78,"t":"2026-10-21T11:30:00Z","v":220,"vw":272.784926},{"c":272.5,"h":272.5,"l":272.5,"n":7,"o":272.5,"t":"2026-10-21T11:40:00Z","v":90,"vw":272.5},{"c":272.29,"h":272.3309,"l":272.22,"n":17,"o":272.3309,"t":"2026-10-21T11:45:00Z","v":570,"vw":272.304958},{"c":272.51,"h":272.51,"l":272.51,"n":6,"o":272.51,"t":"2026-10-21T11:55:00Z","v":110,"vw":272.51},{"c":272.42,"h":272.42,"l":272.42,"n":10,"o":272.42,"t":"2026-10-21T12:00:00Z","v":173,"vw":272.42},{"c":272.4,"h":272.8922,"l":272.4,"n":16,"o":272.8922,"t":"2026-10-21T12:10:00Z","v":794,"vw":272.44044},{"c":271.98,"h":272.19,"l":271.98,"n":41,"o":272.17,"t":"2026-10-21T12:15:00Z","v":1416,"vw":272.102762},{"c":271.6,"h":271.88,"l":271.6,"n":56,"o":271.88,"t":"2026-10-21T12:20:00Z","v":2217,"vw":271.60675},{"c":271.512,"h":272,"l":271.512,"n":22,"o":271.95,"t":"2026-10-21T12:30:00Z","v":595,"vw":271.922291},{"c":272,"h":272,"l":272,"n":3,"o":272,"t":"2026-10-21T12:45:00Z","v":53,"vw":272},{"c":272.26,"h":272.26,"l":272.26,"n":2,"o":272.26,"t":"2026-10-21T12:55:00Z","v":55,"vw":272.26},{"c":272.25,"h":272.45,"l":272.25,"n":31,"o":272.45,"t":"2026-10-21T13:00:00Z","v":1092,"vw":272.309102},{"c":272.5025,"h":272.5025,"l":272.35,"n":13,"o":272.35,"t":"2026-10-21T13:05:00Z","v":192,"vw":272.454452},{"c":272,"h":272.35,"l":272,"n":23,"o":272.35,"t":"2026-10-21T13:10:00Z","v":272,"vw":272.161828},{"c":272.19,"h":272.19,"l":272.13,"n":31,"o":272.14,"t":"2026-10-21T13:15:00Z","v":397,"vw":272.140036},{"c":272.7978,"h":272.7978,"l":272.7978,"n":2,"o":272.7978,"t":"2026-10-21T13:20:00Z","v":51,"vw":272.7978},{"c":271.85,"h":272.7692,"l":271.85,"n":29,"o":272.7692,"t":"2026-10-21T13:25:00Z","v":477,"vw":272.267791},{"c":269.81,"h":272.36,"l":268.19,"n":1911,"o":271.38,"t":"2026-10-21T13:30:00Z","v":66810,"vw":270.479786},{"c":271.73,"h":271.87,"l":268.5,"n":1012,"o":269.79,"t":"2026-10-21T13:35:00Z","v":47013,"vw":269.713066},{"c":271.16,"h":272.65,"l":270.3725,"n":1191,"o":271.84,"t":"2026-10-21T13:40:00Z","v":38234,"vw":271.629228},{"c":271.5,"h":272.05,"l":270.63,"n":927,"o":271.395,"t":"2026-10-21T13:45:00Z","v":22222,"vw":271.370578},{"c":270.945,"h":272,"l":270.55,"n":787,"o":271.47,"t":"2026-10-21T13:50:00Z","v":17269,"vw":271.363675},{"c":269.4,"h":271.5199,"l":269.365,"n":922,"o":270.945,"t":"2026-10-21T13:55:00Z","v":30030,"vw":270.719456},{"c":268.955,"h":269.91,"l":268.955,"n":1031,"o":269.42,"t":"2026-10-21T14:00:00Z","v":23582,"vw":269.393043},{"c":268.88,"h":269,"l":268.0336,"n":1083,"o":268.8,"t":"2026-10-21T14:05:00Z","v":29553,"vw":268.568094},{"c":268.145,"h":268.91,"l":267.69,"n":1012,"o":268.76,"t":"2026-10-21T14:10:00Z","v":24905,"vw":268.109355},{"c":267.805,"h":268.34,"l":267.75,"n":1009,"o":268.09,"t":"2026-10-21T14:15:00Z","v":23315,"vw":268.034305},{"c":269.07,"h":269.08,"l":267.42,"n":1044,"o":267.78,"t":"2026-10-21T14:20:00Z","v":23724,"vw":268.006817},{"c":268.38,"h":269.085,"l":268.09,"n":864,"o":268.88,"t":"2026-10-21T14:25:00Z","v":24853,"vw":268.669667},{"c":268.55,"h":268.7299,"l":268.06,"n":905,"o":268.55,"t":"2026-10-21T14:30:00Z","v":14635,"vw":268.391905},{"c":267.38,"h":268.55,"l":267.27,"n":840,"o":268.45,"t":"2026-10-21T14:35:00Z","v":19193,"vw":267.982155},{"c":268.82,"h":268.9399,"l":267.38,"n":847,"o":267.38,"t":"2026-10-21T14:40:00Z","v":28318,"vw":267.990891},{"c":268.815,"h":269.53,"l":268.6569,"n":820,"o":268.715,"t":"2026-10-21T14:45:00Z","v":26437,"vw":269.108632},{"c":268.61,"h":269.36,"l":268.61,"n":726,"o":268.7023,"t":"2026-10-21T14:50:00Z","v":19565,"vw":268.968891},{"c":268.66,"h":268.99,"l":268.445,"n":569,"o":268.61,"t":"2026-10-21T14:55:00Z","v":17903,"vw":268.720375},{"c":268.66,"h":268.68,"l":268.16,"n":652,"o":268.61,"t":"2026-10-21T15:00:00Z","v":17236,"vw":268.379375},{"c":269.015,"h":269.16,"l":268.41,"n":570,"o":268.67,"t":"2026-10-21T15:05:00Z","v":10914,"vw":268.7549},{"c":269.6,"h":269.61,"l":268.88,"n":637,"o":269.06,"t":"2026-10-21T15:10:00Z","v":14948,"vw":269.38034},{"c":269.135,"h":269.665,"l":269.01,"n":678,"o":269.605,"t":"2026-10-21T15:15:00Z","v":14591,"vw":269.371271},{"c":269.37,"h":269.68,"l":269.08,"n":575,"o":269.22,"t":"2026-10-21T15:20:00Z","v":21957,"vw":269.397672},{"c":270.3,"h":270.44,"l":269.27,"n":594,"o":269.44,"t":"2026-10-21T15:25:00Z","v":13944,"vw":270.075658},{"c":271.03,"h":271.12,"l":270.28,"n":749,"o":270.33,"t":"2026-10-21T15:30:00Z","v":21529,"vw":270.691835},{"c":271.4,"h":271.64,"l":270.96,"n":744,"o":271.025,"t":"2026-10-21T15:35:00Z","v":28808,"vw":271.336818},{"c":271.195,"h":271.46,"l":270.83,"n":485,"o":271.37,"t":"2026-10-21T15:40:00Z","v":9941,"vw":271.144767},{"c":270.47,"h":271.2,"l":270.2,"n":999,"o":271.2,"t":"2026-10-21T15:45:00Z","v":63433,"vw":270.504623},{"c":270.15,"h":270.49,"l":270.11,"n":496,"o":270.39,"t":"2026-10-21T15:50:00Z","v":10838,"vw":270.289783},{"c":270.22,"h":270.49,"l":270.01,"n":611,"o":270.1,"t":"2026-10-21T15:55:00Z","v":16870,"vw":270.224521},{"c":270.415,"h":270.7,"l":270.05,"n":619,"o":270.19,"t":"2026-10-21T16:00:00Z","v":16999,"vw":270.289694},{"c":270.01,"h":270.59,"l":269.83,"n":579,"o":270.415,"t":"2026-10-21T16:05:00Z","v":14622,"vw":270.147527},{"c":270.07,"h":270.39,"l":269.82,"n":540,"o":270.01,"t":"2026-10-21T16:10:00Z","v":12794,"vw":270.028054},{"c":270.22,"h":270.235,"l":269.87,"n":427,"o":270.06,"t":"2026-10-21T16:15:00Z","v":11430,"vw":270.046382},{"c":270.19,"h":270.25,"l":269.75,"n":640,"o":270.21,"t":"2026-10-21T16:20:00Z","v":17247,"vw":270.013633},{"c":270.2,"h":270.2,"l":269.855,"n":457,"o":270.19,"t":"2026-10-21T16:25:00Z","v":11772,"vw":270.001035},{"c":269.87,"h":270.2,"l":269.76,"n":461,"o":270.13,"t":"2026-10-21T16:30:00Z","v":10542,"vw":270.056742},{"c":271.47,"h":271.735,"l":269.69,"n":812,"o":269.805,"t":"2026-10-21T16:35:00Z","v":23014,"vw":270.260972},{"c":270.74,"h":271.78,"l":270.4001,"n":629,"o":271.55,"t":"2026-10-21T16:40:00Z","v":18960,"vw":270.82807},{"c":270.12,"h":270.77,"l":270.02,"n":466,"o":270.63,"t":"2026-10-21T16:45:00Z","v":10513,"vw":270.445306},{"c":270.25,"h":270.46,"l":270.13,"n":447,"o":270.2,"t":"2026-10-21T16:50:00Z","v":9813,"vw":270.261698},{"c":270.17,"h":270.41,"l":270.12,"n":502,"o":270.25,"t":"2026-10-21T16:55:00Z","v":19091,"vw":270.255405},{"c":270.34,"h":270.5,"l":269.98,"n":606,"o":270.16,"t":"2026-10-21T17:00:00Z","v":15040,"vw":270.231275},{"c":270.19,"h":270.4806,"l":270.19,"n":400,"o":270.34,"t":"2026-10-21T17:05:00Z","v":12127,"vw":270.368393},{"c":269.975,"h":270.315,"l":269.9,"n":541,"o":270.305,"t":"2026-10-21T17:10:00Z","v":11946,"vw":270.095672},{"c":270.1,"h":270.4999,"l":269.5,"n":694,"o":269.98,"t":"2026-10-21T17:15:00Z","v":22611,"vw":270.018771},{"c":269.76,"h":270.17,"l":269.76,"n":460,"o":270.095,"t":"2026-10-21T17:20:00Z","v":9874,"vw":270.029707},{"c":269.75,"h":269.94,"l":269.67,"n":441,"o":269.76,"t":"2026-10-21T17:25:00Z","v":9677,"vw":269.79294},{"c":269.615,"h":269.76,"l":269.46,"n":605,"o":269.75,"t":"2026-10-21T17:30:00Z","v":13608,"vw":269.592744},{"c":269.71,"h":269.8,"l":269.5,"n":501,"o":269.62,"t":"2026-10-21T17:35:00Z","v":12541,"vw":269.636547},{"c":269.56,"h":270.16,"l":269.56,"n":643,"o":269.71,"t":"2026-10-21T17:40:00Z","v":14950,"vw":269.919085},{"c":269.2,"h":269.7597,"l":269.06,"n":437,"o":269.56,"t":"2026-10-21T17:45:00Z","v":12324,"vw":269.385145}],"history":[{"c":158.85,"h":159.81,"l":148.01,"n":88894,"o":148.27,"t":"2024-10-21T04:00:00Z","v":5796491,"vw":156.730477},{"c":158.95,"h":163.0785,"l":157.92,"n":56486,"o":161.27,"t":"2024-10-22T04:00:00Z","v":3411484,"vw":159.754618},{"c":159.4,"h":165.38,"l":157.88,"n":66147,"o":160.16,"t":"2024-10-23T04:00:00Z","v":4049409,"vw":161.164335},{"c":159,"h":162.72,"l":158.08,"n":43142,"o":160.56,"t":"2024-10-24T04:00:00Z","v":2489101,"vw":159.729456},{"c":161.63,"h":164.15,"l":159.91,"n":41936,"o":161.46,"t":"2024-10-25T04:00:00Z","v":2193317,"vw":162.003741},{"c":166.185,"h":166.74,"l":162.17,"n":46813,"o":163.31,"t":"2024-10-28T04:00:00Z","v":2584857,"vw":165.450273},{"c":172.24,"h":172.55,"l":166.57,"n":55468,"o":167.98,"t":"2024-10-29T04:00:00Z","v":2874192,"vw":170.159941},{"c":171.65,"h":174.46,"l":170.83,"n":56678,"o":173.22,"t":"2024-10-30T04:00:00Z","v":2995066,"vw":172.207394},{"c":169.39,"h":171.31,"l":164.76,"n":48499,"o":170,"t":"2024-10-31T04:00:00Z","v":2772826,"vw":168.490638},{"c":163.53,"h":171.18,"l":163.02,"n":61683,"o":171.14,"t":"2024-11-01T04:00:00Z","v":3567856,"vw":165.635831},{"c":159.11,"h":162.45,"l":158.33,"n":70952,"o":161.78,"t":"2024-11-04T05:00:00Z","v":4037632,"vw":159.990695},{"c":165.18,"h":167.43,"l":160.5201,"n":61707,"o":161.71,"t":"2024-11-05T05:00:00Z","v":4003607,"vw":165.343577},{"c":168.55,"h":176.99,"l":166.97,"n":95726,"o":175.23,"t":"2024-11-06T05:00:00Z","v":6099615,"vw":168.979057},{"c":246.53,"h":257.43,"l":228.1,"n":258670,"o":230,"t":"2024-11-07T05:00:00Z","v":18592811,"vw":244.542747},{"c":290.01,"h":292.86,"l":243.25,"n":225728,"o":249.09,"t":"2024-11-08T05:00:00Z","v":15031876,"vw":275.791314},{"c":286.43,"h":292.05,"l":263.26,"n":166124,"o":291.12,"t":"2024-11-11T05:00:00Z","v":10199304,"vw":279.778169},{"c":289.03,"h":291.32,"l":277.32,"n":102229,"o":281,"t":"2024-11-12T05:00:00Z","v":6234730,"vw":286.798368},{"c":283.96,"h":291.4493,"l":278.19,"n":81928,"o":290,"t":"2024-11-13T05:00:00Z","v":4750341,"vw":285.762195},{"c":284.49,"h":302.5499,"l":283.035,"n":106081,"o":284.57,"t":"2024-11-14T05:00:00Z","v":7161888,"vw":289.648577},{"c":291.09,"h":292.05,"l":277.5,"n":100784,"o":280.5,"t":"2024-11-15T05:00:00Z","v":24367480,"vw":289.960524},{"c":298,"h":302.4,"l":287.24,"n":80138,"o":293.1,"t":"2024-11-18T05:00:00Z","v":5367860,"vw":296.658392},{"c":321.19,"h":323.59,"l":293.61,"n":105339,"o":295.28,"t":"2024-11-19T05:00:00Z","v":5598984,"vw":312.115216},{"c":325.22,"h":342.507,"l":319.52,"n":130339,"o":327.66,"t":"2024-11-20T05:00:00Z","v":7104579,"vw":330.083899},{"c":318.24,"h":329.19,"l":307.7,"n":130223,"o":325.62,"t":"2024-11-21T05:00:00Z","v":8502478,"vw":319.815211},{"c":333.31,"h":335.39,"l":303.5,"n":121473,"o":309,"t":"2024-11-22T05:00:00Z","v":6876405,"vw":320.97347},{"c":319.59,"h":344.77,"l":317.86,"n":110717,"o":344,"t":"2024-11-25T05:00:00Z","v":8052262,"vw":324.477049},{"c":329.77,"h":334.74,"l":320.37,"n":78955,"o":324.46,"t":"2024-11-26T05:00:00Z","v":4442188,"vw":330.027647},{"c":328.56,"h":329.36,"l":309.32,"n":88432,"o":325.155,"t":"2024-11-27T05:00:00Z","v":4853996,"vw":321.965562},{"c":336.75,"h":343.75,"l":331.8075,"n":57523,"o":332.5,"t":"2024-11-29T05:00:00Z","v":2715151,"vw":337.597526},{"c":340.59,"h":347.6,"l":335.785,"n":75034,"o":335.785,"t":"2024-12-02T05:00:00Z","v":3805672,"vw":340.717903},{"c":366.55,"h":372.57,"l":338,"n":128733,"o":338,"t":"2024-12-03T05:00:00Z","v":7364755,"vw":363.398219},{"c":373.7,"h":384.5,"l":368,"n":107109,"o":373,"t":"2024-12-04T05:00:00Z","v":5787179,"vw":375.488854},{"c":379.07,"h":397.47,"l":370.35,"n":117121,"o":373.7,"t":"2024-12-05T05:00:00Z","v":6384126,"vw":388.488704},{"c":401.5,"h":417.635,"l":378,"n":167495,"o":382.88,"t":"2024-12-06T05:00:00Z","v":9922600,"vw":402.484937},{"c":342.54,"h":379.9,"l":332.35,"n":284805,"o":370,"t":"2024-12-09T05:00:00Z","v":16231091,"vw":348.090359},{"c":321.06,"h":360.46,"l":319.5524,"n":166718,"o":342.11,"t":"2024-12-10T05:00:00Z","v":9028330,"vw":333.771349},{"c":338.21,"h":339.17,"l":313.93,"n":122370,"o":327.6,"t":"2024-12-11T05:00:00Z","v":7055397,"vw":329.647402},{"c":326.21,"h":340.63,"l":324,"n":84521,"o":336.2,"t":"2024-12-12T05:00:00Z","v":4055388,"vw":330.277175},{"c":324.47,"h":337.625,"l":321,"n":83686,"o":326,"t":"2024-12-13T05:00:00Z","v":4704074,"vw":327.599707},{"c":343.96,"h":350,"l":326,"n":126943,"o":326.16,"t":"2024-12-16T05:00:00Z","v":8308308,"vw":343.68514},{"c":337.89,"h":342.47,"l":320.47,"n":94289,"o":340.59,"t":"2024-12-17T05:00:00Z","v":6556359,"vw":334.394581},{"c":313.07,"h":344.09,"l":308.13,"n":97854,"o":339.02,"t":"2024-12-18T05:00:00Z","v":6826586,"vw":321.295721},{"c":318.74,"h":331,"l":312.71,"n":77139,"o":315.4,"t":"2024-12-19T05:00:00Z","v":5511029,"vw":319.638828},{"c":340.99,"h":343.2,"l":311.12,"n":85770,"o":313.2,"t":"2024-12-20T05:00:00Z","v":8922515,"vw":336.720552},{"c":344.82,"h":350.2,"l":331.5401,"n":60094,"o":347.605,"t":"2024-12-23T05:00:00Z","v":2481731,"vw":340.894887},{"c":341.83,"h":348.48,"l":341.3112,"n":29765,"o":345,"t":"2024-12-24T05:00:00Z","v":1312432,"vw":344.365938},{"c":346.73,"h":350.2358,"l":336.35,"n":44739,"o":341.35,"t":"2024-12-26T05:00:00Z","v":1828058,"vw":344.550139},{"c":335.17,"h":345.05,"l":326.685,"n":55527,"o":345,"t":"2024-12-27T05:00:00Z","v":2506509,"vw":333.207417},{"c":335.38,"h":341.24,"l":325.21,"n":54827,"o":328.73,"t":"2024-12-30T05:00:00Z","v":2291634,"vw":334.078375},{"c":323.83,"h":334.35,"l":318.72,"n":55880,"o":332.01,"t":"2024-12-31T05:00:00Z","v":2981700,"vw":324.038376},{"c":341.78,"h":342.4081,"l":316.25,"n":83797,"o":331.06,"t":"2025-01-02T05:00:00Z","v":4883321,"vw":333.378751},{"c":350.65,"h":352.1699,"l":336.72,"n":71586,"o":341.47,"t":"2025-01-03T05:00:00Z","v":4431763,"vw":347.31046},{"c":354.93,"h":362.45,"l":346.04,"n":81192,"o":358.88,"t":"2025-01-06T05:00:00Z","v":3895741,"vw":353.72554},{"c":330.005,"h":346.9999,"l":313.61,"n":126248,"o":345.68,"t":"2025-01-07T05:00:00Z","v":6622392,"vw":327.049479},{"c":329.2,"h":340.58,"l":317.3603,"n":72734,"o":332.61,"t":"2025-01-08T05:00:00Z","v":3924196,"vw":329.054658},{"c":318.48,"h":321.84,"l":308.2001,"n":79734,"o":315,"t":"2025-01-10T05:00:00Z","v":4238386,"vw":316.117187},{"c":315.68,"h":317.73,"l":307.0677,"n":73484,"o":310,"t":"2025-01-13T05:00:00Z","v":3809097,"vw":312.493458},{"c":321.09,"h":328.5,"l":316.82,"n":60457,"o":324.52,"t":"2025-01-14T05:00:00Z","v":3227520,"vw":321.706638},{"c":335.03,"h":342.36,"l":329.405,"n":75656,"o":335,"t":"2025-01-15T05:00:00Z","v":3825445,"vw":336.16037},{"c":332.01,"h":343.18,"l":331.67,"n":55813,"o":333.73,"t":"2025-01-16T05:00:00Z","v":2496200,"vw":336.08432},{"c":342.34,"h":347.39,"l":336.77,"n":75123,"o":341.82,"t":"2025-01-17T05:00:00Z","v":4175716,"vw":342.77451},{"c":338.39,"h":354.905,"l":337.12,"n":90253,"o":349,"t":"2025-01-21T05:00:00Z","v":4919846,"vw":344.920374},{"c":361.72,"h":371.7742,"l":343.18,"n":103593,"o":345,"t":"2025-01-22T05:00:00Z","v":4582078,"vw":361.213517},{"c":362.52,"h":367.785,"l":352.46,"n":69694,"o":354.18,"t":"2025-01-23T05:00:00Z","v":3120122,"vw":361.70798},{"c":363.1,"h":368.85,"l":360.6,"n":63078,"o":364.3,"t":"2025-01-24T05:00:00Z","v":2833355,"vw":364.379742},{"c":343.02,"h":350.58,"l":330.54,"n":116075,"o":341.66,"t":"2025-01-27T05:00:00Z","v":5825360,"vw":340.312558},{"c":360.75,"h":368.38,"l":342.08,"n":93253,"o":347.63,"t":"2025-01-28T05:00:00Z","v":4522270,"vw":360.315112},{"c":366.34,"h":370.6391,"l":352.22,"n":63766,"o":360,"t":"2025-01-29T05:00:00Z","v":3346846,"vw":362.918446},{"c":365.51,"h":385.6599,"l":357.01,"n":84833,"o":377.99,"t":"2025-01-30T05:00:00Z","v":4018496,"vw":369.832898},{"c":369.59,"h":379,"l":364.5,"n":68817,"o":371.04,"t":"2025-01-31T05:00:00Z","v":3357631,"vw":372.408666},{"c":365.44,"h":369.48,"l":349.22,"n":69861,"o":353.51,"t":"2025-02-03T05:00:00Z","v":3543408,"vw":362.126832},{"c":380.26,"h":390.68,"l":370.75,"n":90151,"o":373.77,"t":"2025-02-04T05:00:00Z","v":5242327,"vw":380.528643},{"c":368.27,"h":378.65,"l":363.0101,"n":82501,"o":377.37,"t":"2025-02-05T05:00:00Z","v":3981084,"vw":371.602767},{"c":380.63,"h":381.79,"l":365.6,"n":65617,"o":369.57,"t":"2025-02-06T05:00:00Z","v":3014496,"vw":376.298374},{"c":375.72,"h":393.63,"l":374.58,"n":77410,"o":385.88,"t":"2025-02-07T05:00:00Z","v":3106631,"vw":380.205543},{"c":384.4,"h":396.615,"l":373.2,"n":92355,"o":387.2,"t":"2025-02-10T05:00:00Z","v":4591219,"vw":383.604913},{"c":375.25,"h":383.34,"l":366.96,"n":91980,"o":381.6,"t":"2025-02-11T05:00:00Z","v":4253919,"vw":375.63476},{"c":380.32,"h":390.21,"l":372.003,"n":195276,"o":375.93,"t":"2025-02-12T05:00:00Z","v":9393012,"vw":381.963258},{"c":471.67,"h":525.15,"l":449,"n":371449,"o":499.34,"t":"2025-02-13T05:00:00Z","v":19398871,"vw":483.788483},{"c":510.13,"h":516.99,"l":462.8,"n":205996,"o":473.56,"t":"2025-02-14T05:00:00Z","v":11344848,"vw":497.349993},{"c":496,"h":519.79,"l":487.99,"n":154164,"o":514.1,"t":"2025-02-18T05:00:00Z","v":7329991,"vw":498.338576},{"c":494.17,"h":507,"l":481.12,"n":105815,"o":502.74,"t":"2025-02-19T05:00:00Z","v":5050095,"vw":494.821275},{"c":450.01,"h":494.54,"l":427.13,"n":244569,"o":488.91,"t":"2025-02-20T05:00:00Z","v":11209250,"vw":447.575791},{"c":415.31,"h":456.76,"l":412.185,"n":164851,"o":452.77,"t":"2025-02-21T05:00:00Z","v":7658132,"vw":427.019025},{"c":410.45,"h":426.49,"l":395.01,"n":148762,"o":411.86,"t":"2025-02-24T05:00:00Z","v":8103462,"vw":410.333156},{"c":377.06,"h":406.7,"l":367.12,"n":201759,"o":406.7,"t":"2025-02-25T05:00:00Z","v":11330336,"vw":382.097432},{"c":331,"h":343.1699,"l":288.915,"n":497834,"o":328.47,"t":"2025-02-26T05:00:00Z","v":31816760,"vw":321.486563},{"c":320.49,"h":349.924,"l":310,"n":188392,"o":346.44,"t":"2025-02-27T05:00:00Z","v":11883596,"vw":326.526093},{"c":325.74,"h":331.56,"l":306.1,"n":131199,"o":313,"t":"2025-02-28T05:00:00Z","v":9099588,"vw":323.397153},{"c":337.34,"h":359.7,"l":332,"n":177977,"o":350.24,"t":"2025-03-03T05:00:00Z","v":10950648,"vw":343.26732},{"c":327.23,"h":341,"l":307.5664,"n":148883,"o":324,"t":"2025-03-04T05:00:00Z","v":9225440,"vw":323.830455},{"c":318,"h":326.2737,"l":310.51,"n":131002,"o":323,"t":"2025-03-05T05:00:00Z","v":8128730,"vw":318.437055},{"c":259.63,"h":306.5,"l":258.5136,"n":269317,"o":305.76,"t":"2025-03-06T05:00:00Z","v":16179508,"vw":278.647697},{"c":270.48,"h":278.6,"l":247.5,"n":212147,"o":256.145,"t":"2025-03-07T05:00:00Z","v":14654264,"vw":263.894992},{"c":238.08,"h":255.6,"l":234.56,"n":226961,"o":246.53,"t":"2025-03-10T04:00:00Z","v":16713684,"vw":243.003637},{"c":257.76,"h":261.45,"l":236,"n":185519,"o":239.8,"t":"2025-03-11T04:00:00Z","v":12850845,"vw":252.427102},{"c":272.59,"h":292.43,"l":261.01,"n":184834,"o":285,"t":"2025-03-12T04:00:00Z","v":12741341,"vw":273.402782},{"c":272,"h":274.9999,"l":260.93,"n":111511,"o":272.875,"t":"2025-03-13T04:00:00Z","v":7266128,"vw":268.125585},{"c":292.89,"h":298.01,"l":282.39,"n":155284,"o":284.18,"t":"2025-03-14T04:00:00Z","v":10061754,"vw":291.446118},{"c":306.85,"h":314.8,"l":293.51,"n":146279,"o":297.76,"t":"2025-03-17T04:00:00Z","v":8871496,"vw":305.300251},{"c":278.84,"h":302,"l":275.72,"n":129033,"o":299.5,"t":"2025-03-18T04:00:00Z","v":8636621,"vw":284.179989},{"c":297.03,"h":300.2,"l":277.5,"n":113931,"o":286.195,"t":"2025-03-19T04:00:00Z","v":6935450,"vw":291.830274},{"c":306.74,"h":315.4084,"l":292.405,"n":120858,"o":293.82,"t":"2025-03-20T04:00:00Z","v":8401537,"vw":306.534539},{"c":314.03,"h":315.27,"l":296.13,"n":94418,"o":301.05,"t":"2025-03-21T04:00:00Z","v":9505695,"vw":309.331868},{"c":339.72,"h":342.38,"l":323.5,"n":145435,"o":328.09,"t":"2025-03-24T04:00:00Z","v":9119933,"vw":335.84586},{"c":346.29,"h":352,"l":332.04,"n":112827,"o":341,"t":"2025-03-25T04:00:00Z","v":7757540,"vw":344.94124},{"c":327.62,"h":343.2,"l":322.1,"n":115084,"o":340.5,"t":"2025-03-26T04:00:00Z","v":8322890,"vw":329.277171},{"c":261.7,"h":326.01,"l":252.51,"n":319505,"o":322.05,"t":"2025-03-27T04:00:00Z","v":20188915,"vw":293.433095},{"c":272.38,"h":286.91,"l":264.07,"n":256954,"o":286.81,"t":"2025-03-28T04:00:00Z","v":15471758,"vw":273.892014},{"c":264.97,"h":268.4,"l":244,"n":168112,"o":255.93,"t":"2025-03-31T04:00:00Z","v":10510386,"vw":258.381802},{"c":282.7,"h":284.8,"l":257.0001,"n":119341,"o":264.22,"t":"2025-04-01T04:00:00Z","v":7624244,"vw":272.422593},{"c":290.39,"h":299.72,"l":272.8995,"n":119125,"o":273.33,"t":"2025-04-02T04:00:00Z","v":7313566,"vw":288.632801},{"c":261.98,"h":268,"l":249.0801,"n":156505,"o":264.52,"t":"2025-04-03T04:00:00Z","v":8959549,"vw":259.481208},{"c":219.37,"h":245.9702,"l":208.51,"n":291466,"o":243.38,"t":"2025-04-04T04:00:00Z","v":16840299,"vw":221.048017},{"c":232.22,"h":253.61,"l":200.5,"n":217482,"o":203.78,"t":"2025-04-07T04:00:00Z","v":13612282,"vw":229.589026},{"c":235.28,"h":261.607,"l":227.2,"n":165688,"o":255.05,"t":"2025-04-08T04:00:00Z","v":11229927,"vw":245.483441},{"c":274.96,"h":280.99,"l":218.2865,"n":195663,"o":234.31,"t":"2025-04-09T04:00:00Z","v":13062566,"vw":250.324121},{"c":263.83,"h":278.48,"l":250.51,"n":145903,"o":270,"t":"2025-04-10T04:00:00Z","v":10364754,"vw":265.456842},{"c":249.95,"h":263,"l":239,"n":129663,"o":258.295,"t":"2025-04-11T04:00:00Z","v":8966853,"vw":248.391005},{"c":236.07,"h":262.08,"l":234.39,"n":123187,"o":258.94,"t":"2025-04-14T04:00:00Z","v":7438408,"vw":242.429689},{"c":245.47,"h":248.18,"l":230.5201,"n":97561,"o":235.6,"t":"2025-04-15T04:00:00Z","v":6784576,"vw":241.430166},{"c":229.81,"h":241.95,"l":224.4,"n":108178,"o":234.525,"t":"2025-04-16T04:00:00Z","v":7300828,"vw":232.620356},{"c":238.22,"h":239.95,"l":226.1001,"n":77902,"o":231.39,"t":"2025-04-17T04:00:00Z","v":5285999,"vw":234.9204},{"c":228.13,"h":238.4953,"l":222.0201,"n":78493,"o":233.53,"t":"2025-04-21T04:00:00Z","v":5778158,"vw":227.095446},{"c":237.71,"h":243.56,"l":227.05,"n":93375,"o":232,"t":"2025-04-22T04:00:00Z","v":6342282,"vw":237.029251},{"c":252.35,"h":267.9999,"l":250.1,"n":107344,"o":255.505,"t":"2025-04-23T04:00:00Z","v":7302645,"vw":257.785219},{"c":267.88,"h":275.92,"l":252.0001,"n":102908,"o":253.725,"t":"2025-04-24T04:00:00Z","v":6773109,"vw":267.830158},{"c":276.83,"h":278.88,"l":266.505,"n":96998,"o":272.3,"t":"2025-04-25T04:00:00Z","v":5770373,"vw":274.14128},{"c":284.98,"h":286.8284,"l":273.5,"n":102062,"o":278.64,"t":"2025-04-28T04:00:00Z","v":6313779,"vw":281.114239},{"c":288.88,"h":291.39,"l":281.27,"n":85043,"o":286.5,"t":"2025-04-29T04:00:00Z","v":4797093,"vw":286.611929},{"c":269.31,"h":273.81,"l":246,"n":167055,"o":247.91,"t":"2025-04-30T04:00:00Z","v":9277913,"vw":265.957061},{"c":279.49,"h":288.25,"l":276.8,"n":107006,"o":282,"t":"2025-05-01T04:00:00Z","v":5912172,"vw":282.052262},{"c":307.58,"h":309.342,"l":286.845,"n":127051,"o":291.99,"t":"2025-05-02T04:00:00Z","v":6997990,"vw":301.988526},{"c":301.84,"h":306.79,"l":295.41,"n":85482,"o":299.19,"t":"2025-05-05T04:00:00Z","v":4444645,"vw":302.393206},{"c":304.62,"h":307.27,"l":290.96,"n":85475,"o":294.645,"t":"2025-05-06T04:00:00Z","v":4539519,"vw":301.405403},{"c":303.46,"h":304.52,"l":292.87,"n":230775,"o":300.55,"t":"2025-05-07T04:00:00Z","v":11732107,"vw":299.058626},{"c":339.51,"h":357.64,"l":335.1301,"n":280360,"o":344,"t":"2025-05-08T04:00:00Z","v":14355299,"vw":345.359486},{"c":328.54,"h":351.375,"l":328.52,"n":147773,"o":343.045,"t":"2025-05-09T04:00:00Z","v":7760053,"vw":335.886832},{"c":347.9,"h":358.67,"l":343.37,"n":151305,"o":350.56,"t":"2025-05-12T04:00:00Z","v":7826646,"vw":350.25773},{"c":370.1,"h":380.7,"l":347.7,"n":197390,"o":348.53,"t":"2025-05-13T04:00:00Z","v":9729218,"vw":370.607288},{"c":376.54,"h":379.5799,"l":368.45,"n":132256,"o":373.49,"t":"2025-05-14T04:00:00Z","v":6324282,"vw":374.252531},{"c":366.61,"h":378.23,"l":361.44,"n":127708,"o":373.94,"t":"2025-05-15T04:00:00Z","v":6322226,"vw":366.842913},{"c":362.34,"h":373.73,"l":358,"n":98607,"o":369.26,"t":"2025-05-16T04:00:00Z","v":4740227,"vw":364.000917},{"c":370.63,"h":375.84,"l":354.01,"n":108861,"o":355.27,"t":"2025-05-19T04:00:00Z","v":6224325,"vw":369.299861},{"c":363.055,"h":371.4482,"l":360.8637,"n":103201,"o":371.4482,"t":"2025-05-20T04:00:00Z","v":5533494,"vw":365.812365},{"c":358.35,"h":374.57,"l":358,"n":121065,"o":359.68,"t":"2025-05-21T04:00:00Z","v":7567122,"vw":365.700152},{"c":351.47,"h":367.47,"l":350.817,"n":96663,"o":360.52,"t":"2025-05-22T04:00:00Z","v":5329383,"vw":357.853442},{"c":354.29,"h":356.55,"l":340.2,"n":100579,"o":341.72,"t":"2025-05-23T04:00:00Z","v":5318795,"vw":352.056908},{"c":380.91,"h":384.36,"l":355.16,"n":136276,"o":362,"t":"2025-05-27T04:00:00Z","v":7683415,"vw":374.049972},{"c":390.26,"h":392.87,"l":375.1201,"n":128654,"o":381.38,"t":"2025-05-28T04:00:00Z","v":6778341,"vw":384.641871},{"c":384.23,"h":402.903,"l":381.43,"n":106416,"o":400.095,"t":"2025-05-29T04:00:00Z","v":5144707,"vw":387.491714},{"c":393,"h":394.24,"l":372.53,"n":115270,"o":386.87,"t":"2025-05-30T04:00:00Z","v":7840335,"vw":387.714484},{"c":401.91,"h":402.25,"l":381.6001,"n":123832,"o":392.31,"t":"2025-06-02T04:00:00Z","v":6202125,"vw":394.756104},{"c":398.51,"h":408,"l":390.41,"n":102740,"o":401.91,"t":"2025-06-03T04:00:00Z","v":4651336,"vw":397.860169},{"c":416.52,"h":417.45,"l":398.21,"n":113483,"o":398.39,"t":"2025-06-04T04:00:00Z","v":4804645,"vw":411.790456},{"c":414.14,"h":428.99,"l":406.78,"n":134567,"o":414.17,"t":"2025-06-05T04:00:00Z","v":5986157,"vw":417.773364},{"c":417.89,"h":426.52,"l":413.2301,"n":128973,"o":421,"t":"2025-06-06T04:00:00Z","v":5495450,"vw":420.083913},{"c":383.6,"h":404.5,"l":382.85,"n":200125,"o":401.25,"t":"2025-06-09T04:00:00Z","v":7829239,"vw":393.331472},{"c":383.61,"h":396.77,"l":374.68,"n":128622,"o":390,"t":"2025-06-10T04:00:00Z","v":4949317,"vw":384.461747},{"c":383.43,"h":387.95,"l":377.9,"n":89414,"o":386.3,"t":"2025-06-11T04:00:00Z","v":3598466,"vw":382.665401},{"c":380.58,"h":384.1,"l":362.45,"n":136095,"o":380.5,"t":"2025-06-12T04:00:00Z","v":6527801,"vw":375.432189},{"c":364.49,"h":381,"l":360.749,"n":106265,"o":372.78,"t":"2025-06-13T04:00:00Z","v":4351715,"vw":369.511028},{"c":370.68,"h":377.01,"l":364.49,"n":90967,"o":367.79,"t":"2025-06-16T04:00:00Z","v":3544859,"vw":371.687348},{"c":360.45,"h":371,"l":358.71,"n":82900,"o":370.95,"t":"2025-06-17T04:00:00Z","v":2960023,"vw":364.344504},{"c":344.37,"h":361.8899,"l":338.6501,"n":139166,"o":360.66,"t":"2025-06-18T04:00:00Z","v":5816331,"vw":347.417301},{"c":324.7,"h":344.76,"l":321.68,"n":174000,"o":344.23,"t":"2025-06-20T04:00:00Z","v":8731808,"vw":327.857277},{"c":335.4,"h":336.04,"l":320,"n":120722,"o":324.36,"t":"2025-06-23T04:00:00Z","v":5498923,"vw":330.573578},{"c":349.48,"h":352.39,"l":341.93,"n":115059,"o":346.915,"t":"2025-06-24T04:00:00Z","v":5302973,"vw":347.731304},{"c":338.8,"h":358.2365,"l":336.67,"n":95857,"o":355.4,"t":"2025-06-25T04:00:00Z","v":4109486,"vw":342.952711},{"c":347.45,"h":347.95,"l":328.94,"n":114016,"o":342.41,"t":"2025-06-26T04:00:00Z","v":5305922,"vw":341.243393},{"c":333.78,"h":348.83,"l":332.1,"n":165030,"o":348.49,"t":"2025-06-27T04:00:00Z","v":18537825,"vw":336.639138},{"c":350.08,"h":361.7582,"l":340.05,"n":144795,"o":341.32,"t":"2025-06-30T04:00:00Z","v":8204891,"vw":350.522073},{"c":336.69,"h":358.53,"l":331,"n":124145,"o":347,"t":"2025-07-01T04:00:00Z","v":5379761,"vw":341.703993},{"c":336,"h":348.55,"l":333.205,"n":97462,"o":342.53,"t":"2025-07-02T04:00:00Z","v":4127366,"vw":338.055224},{"c":341.64,"h":343.5,"l":325.58,"n":80580,"o":332,"t":"2025-07-03T04:00:00Z","v":3525836,"vw":337.000455},{"c":345,"h":346.78,"l":338.22,"n":80724,"o":341.87,"t":"2025-07-07T04:00:00Z","v":3158411,"vw":342.963625},{"c":344.75,"h":359,"l":341.5,"n":85437,"o":352.14,"t":"2025-07-08T04:00:00Z","v":3023104,"vw":347.616318},{"c":352.74,"h":362.64,"l":344.75,"n":97296,"o":350.27,"t":"2025-07-09T04:00:00Z","v":4234855,"vw":354.185525},{"c":346.32,"h":359.355,"l":334.5257,"n":138950,"o":359.355,"t":"2025-07-10T04:00:00Z","v":5626851,"vw":343.384478},{"c":335.1,"h":345.93,"l":332.32,"n":90002,"o":342,"t":"2025-07-11T04:00:00Z","v":3584592,"vw":336.334723},{"c":355.9,"h":362.53,"l":342.1101,"n":138721,"o":342.9,"t":"2025-07-14T04:00:00Z","v":6338812,"vw":355.40705},{"c":352.96,"h":354.3763,"l":345.41,"n":85652,"o":348,"t":"2025-07-15T04:00:00Z","v":3389482,"vw":350.476853},{"c":355.5,"h":358.56,"l":348.7096,"n":87825,"o":355.58,"t":"2025-07-16T04:00:00Z","v":3707846,"vw":354.235224},{"c":363.78,"h":369.4,"l":351,"n":104610,"o":356.59,"t":"2025-07-17T04:00:00Z","v":4602436,"vw":363.360799},{"c":364.46,"h":375.495,"l":361,"n":117988,"o":372.59,"t":"2025-07-18T04:00:00Z","v":4836443,"vw":367.6441},{"c":366.17,"h":375.5,"l":359.4,"n":98975,"o":360.6,"t":"2025-07-21T04:00:00Z","v":4582404,"vw":366.766443},{"c":350,"h":364.905,"l":343,"n":117195,"o":363.3,"t":"2025-07-22T04:00:00Z","v":4777784,"vw":349.970811},{"c":362.12,"h":363.68,"l":349.21,"n":85352,"o":352.98,"t":"2025-07-23T04:00:00Z","v":3626130,"vw":358.856743},{"c":359.94,"h":364.78,"l":355,"n":64258,"o":363.82,"t":"2025-07-24T04:00:00Z","v":2673274,"vw":359.580301},{"c":364.14,"h":369.79,"l":357.0293,"n":66975,"o":360,"t":"2025-07-25T04:00:00Z","v":2883702,"vw":365.098692},{"c":370.96,"h":371.6953,"l":362.17,"n":71772,"o":366.5,"t":"2025-07-28T04:00:00Z","v":2822983,"vw":367.474382},{"c":361.63,"h":379.23,"l":359.46,"n":84999,"o":373.96,"t":"2025-07-29T04:00:00Z","v":3270315,"vw":366.497173},{"c":363.31,"h":366.8,"l":358.55,"n":66686,"o":362.53,"t":"2025-07-30T04:00:00Z","v":2247087,"vw":363.389604},{"c":390.7,"h":397.92,"l":377.52,"n":163168,"o":380,"t":"2025-07-31T04:00:00Z","v":7940745,"vw":390.520617},{"c":379.17,"h":385.92,"l":366.47,"n":137781,"o":377.46,"t":"2025-08-01T04:00:00Z","v":6336260,"vw":377.628028},{"c":395.01,"h":395.56,"l":368.1882,"n":111062,"o":383.01,"t":"2025-08-04T04:00:00Z","v":4986199,"vw":388.639578},{"c":377.93,"h":399.94,"l":376.9093,"n":141817,"o":398,"t":"2025-08-05T04:00:00Z","v":6389794,"vw":385.973382},{"c":390.57,"h":393.45,"l":378.36,"n":280144,"o":385.19,"t":"2025-08-06T04:00:00Z","v":12843923,"vw":386.766056},{"c":437.34,"h":453.76,"l":385.1,"n":387891,"o":397.25,"t":"2025-08-07T04:00:00Z","v":20738715,"vw":430.235059},{"c":455.98,"h":464.98,"l":447.0183,"n":195197,"o":448.6,"t":"2025-08-08T04:00:00Z","v":9487806,"vw":456.87092},{"c":465.58,"h":473.7,"l":449.2105,"n":141896,"o":455,"t":"2025-08-11T04:00:00Z","v":5976576,"vw":465.249144},{"c":467,"h":470.28,"l":458.48,"n":115397,"o":466.92,"t":"2025-08-12T04:00:00Z","v":4541635,"vw":464.996483},{"c":446.4,"h":472.05,"l":438.77,"n":159275,"o":470.38,"t":"2025-08-13T04:00:00Z","v":6334051,"vw":449.914813},{"c":433.34,"h":445,"l":426,"n":119439,"o":434.58,"t":"2025-08-14T04:00:00Z","v":5005144,"vw":434.113873},{"c":438.68,"h":441.4999,"l":421.4,"n":87724,"o":434.5,"t":"2025-08-15T04:00:00Z","v":3404039,"vw":434.471174},{"c":438.54,"h":444,"l":432.61,"n":73673,"o":438.005,"t":"2025-08-18T04:00:00Z","v":2712988,"vw":438.235368},{"c":412.6,"h":434.07,"l":407.52,"n":129501,"o":430.64,"t":"2025-08-19T04:00:00Z","v":5456683,"vw":416.601635},{"c":412.38,"h":412.81,"l":385.19,"n":130699,"o":405.0201,"t":"2025-08-20T04:00:00Z","v":6374368,"vw":401.505767},{"c":418.76,"h":431.86,"l":408.8,"n":107423,"o":411.62,"t":"2025-08-21T04:00:00Z","v":5061547,"vw":421.79683},{"c":441.68,"h":446.92,"l":412.33,"n":125705,"o":418.76,"t":"2025-08-22T04:00:00Z","v":6208232,"vw":436.32741},{"c":450.68,"h":454.39,"l":434.02,"n":93870,"o":440.3,"t":"2025-08-25T04:00:00Z","v":4018619,"vw":447.667205},{"c":469.33,"h":471.9199,"l":444,"n":114455,"o":448.01,"t":"2025-08-26T04:00:00Z","v":5593745,"vw":464.733977},{"c":462.94,"h":474.9799,"l":458.65,"n":81824,"o":469,"t":"2025-08-27T04:00:00Z","v":2968649,"vw":464.744841},{"c":483.75,"h":488.7,"l":463,"n":123283,"o":463.2,"t":"2025-08-28T04:00:00Z","v":5898480,"vw":481.591465},{"c":478.59,"h":485.5275,"l":472.42,"n":104107,"o":480.72,"t":"2025-08-29T04:00:00Z","v":5139683,"vw":478.479817},{"c":481.73,"h":481.86,"l":452.25,"n":114317,"o":464,"t":"2025-09-02T04:00:00Z","v":5279138,"vw":473.203004},{"c":487.35,"h":499.87,"l":485.08,"n":103579,"o":487.69,"t":"2025-09-03T04:00:00Z","v":5052295,"vw":492.034746},{"c":499.97,"h":511,"l":490.6575,"n":115041,"o":497.8,"t":"2025-09-04T04:00:00Z","v":6215219,"vw":499.283245},{"c":490.365,"h":507.87,"l":469.8,"n":172102,"o":506,"t":"2025-09-05T04:00:00Z","v":8085058,"vw":484.963847},{"c":547.04,"h":555.5,"l":535.7,"n":312066,"o":537.075,"t":"2025-09-08T04:00:00Z","v":16516827,"vw":544.942827},{"c":558.17,"h":559.24,"l":544.9225,"n":178072,"o":546.815,"t":"2025-09-09T04:00:00Z","v":8503532,"vw":552.312791},{"c":567.12,"h":576.01,"l":561.5,"n":139043,"o":562.83,"t":"2025-09-10T04:00:00Z","v":6730296,"vw":568.121177},{"c":570.995,"h":576.44,"l":560.7901,"n":129181,"o":568,"t":"2025-09-11T04:00:00Z","v":5925891,"vw":570.938205},{"c":582,"h":587.8799,"l":572.11,"n":139376,"o":573.055,"t":"2025-09-12T04:00:00Z","v":6730310,"vw":580.404944},{"c":593.14,"h":595.27,"l":574.227,"n":143045,"o":578.54,"t":"2025-09-15T04:00:00Z","v":6246575,"vw":587.92967},{"c":603.8,"h":605.38,"l":589.28,"n":172680,"o":596.7,"t":"2025-09-16T04:00:00Z","v":8588889,"vw":598.472391},{"c":606.66,"h":613.69,"l":587.23,"n":180144,"o":603.57,"t":"2025-09-17T04:00:00Z","v":8915194,"vw":600.588407},{"c":621.52,"h":632.881,"l":613.78,"n":191487,"o":616.325,"t":"2025-09-18T04:00:00Z","v":9258535,"vw":624.721151},{"c":649.59,"h":653.06,"l":617.56,"n":260546,"o":628.48,"t":"2025-09-19T04:00:00Z","v":73131599,"vw":646.606425},{"c":643.5,"h":657,"l":639.5146,"n":185439,"o":647.05,"t":"2025-09-22T04:00:00Z","v":9307081,"vw":646.015517},{"c":651.18,"h":670.189,"l":637.51,"n":177062,"o":641,"t":"2025-09-23T04:00:00Z","v":7799930,"vw":656.38639},{"c":641.92,"h":662.4985,"l":635.5,"n":150518,"o":652.75,"t":"2025-09-24T04:00:00Z","v":5991497,"vw":647.927012},{"c":639.91,"h":643.9243,"l":619.49,"n":150561,"o":624.87,"t":"2025-09-25T04:00:00Z","v":6418199,"vw":631.133964},{"c":669.86,"h":671.18,"l":646.47,"n":156640,"o":652.67,"t":"2025-09-26T04:00:00Z","v":6122353,"vw":661.7384},{"c":712.36,"h":745.61,"l":683.5,"n":264448,"o":685.4,"t":"2025-09-29T04:00:00Z","v":11947835,"vw":711.874887},{"c":718.54,"h":720.56,"l":699.22,"n":144387,"o":713,"t":"2025-09-30T04:00:00Z","v":6759568,"vw":711.590284},{"c":704.09,"h":727.49,"l":697.506,"n":169608,"o":714.835,"t":"2025-10-01T04:00:00Z","v":6210848,"vw":708.698053},{"c":683.64,"h":710.99,"l":674.4,"n":165511,"o":710.19,"t":"2025-10-02T04:00:00Z","v":6075429,"vw":684.148276},{"c":682.76,"h":694.9999,"l":673.17,"n":118357,"o":691.02,"t":"2025-10-03T04:00:00Z","v":4205773,"vw":682.178678},{"c":587,"h":687,"l":545,"n":367316,"o":684.475,"t":"2025-10-06T04:00:00Z","v":14417706,"vw":613.92617},{"c":631.85,"h":644.47,"l":592.26,"n":324331,"o":595.215,"t":"2025-10-07T04:00:00Z","v":11768731,"vw":627.053675},{"c":629.7,"h":654.98,"l":616.24,"n":157390,"o":631.39,"t":"2025-10-08T04:00:00Z","v":5472905,"vw":628.019378},{"c":600.32,"h":618.99,"l":591.5,"n":185788,"o":615.94,"t":"2025-10-09T04:00:00Z","v":6289311,"vw":599.7904},{"c":569.89,"h":601.83,"l":566.9,"n":210677,"o":599.61,"t":"2025-10-10T04:00:00Z","v":6479078,"vw":579.011791},{"c":590.11,"h":591.32,"l":562.28,"n":128584,"o":590,"t":"2025-10-13T04:00:00Z","v":4062397,"vw":579.80809},{"c":590.03,"h":596.77,"l":566.49,"n":107079,"o":576.94,"t":"2025-10-14T04:00:00Z","v":3572657,"vw":584.740923},{"c":602.3,"h":615.38,"l":592.32,"n":111545,"o":603.38,"t":"2025-10-15T04:00:00Z","v":3535565,"vw":604.852853},{"c":605.68,"h":616.28,"l":594.68,"n":91065,"o":612.81,"t":"2025-10-16T04:00:00Z","v":3541934,"vw":604.77313},{"c":599.31,"h":612.74,"l":589.2001,"n":93789,"o":600.34,"t":"2025-10-17T04:00:00Z","v":3298195,"vw":598.976918},{"c":565.94,"h":595.697,"l":553,"n":173870,"o":593.31,"t":"2025-10-20T04:00:00Z","v":6529825,"vw":571.114496},{"c":552.64,"h":567.9999,"l":547.129,"n":122734,"o":567.69,"t":"2025-10-21T04:00:00Z","v":4199919,"vw":555.881906},{"c":564.82,"h":571.582,"l":553.24,"n":119559,"o":568.73,"t":"2025-10-22T04:00:00Z","v":4442841,"vw":562.818481},{"c":589.7,"h":591.31,"l":560.84,"n":83863,"o":560.84,"t":"2025-10-23T04:00:00Z","v":3216113,"vw":582.123009},{"c":620,"h":627.11,"l":605.5001,"n":111577,"o":607.565,"t":"2025-10-24T04:00:00Z","v":4100373,"vw":619.543168},{"c":643.1,"h":645.7,"l":620.73,"n":104662,"o":634.25,"t":"2025-10-27T04:00:00Z","v":3765138,"vw":635.27047},{"c":626.82,"h":649.6474,"l":620.87,"n":81981,"o":643.99,"t":"2025-10-28T04:00:00Z","v":2545057,"vw":629.513677},{"c":631.2,"h":633.755,"l":617.2,"n":80450,"o":627.41,"t":"2025-10-29T04:00:00Z","v":3014722,"vw":627.368162},{"c":620.62,"h":638.38,"l":619.75,"n":93465,"o":622.95,"t":"2025-10-30T04:00:00Z","v":3560160,"vw":626.595379},{"c":637.33,"h":652.87,"l":621.56,"n":113516,"o":621.56,"t":"2025-10-31T04:00:00Z","v":4312142,"vw":639.377506},{"c":632.14,"h":654.9,"l":620.6,"n":118562,"o":646.985,"t":"2025-11-03T05:00:00Z","v":3255018,"vw":633.537778},{"c":608.68,"h":630.54,"l":607.93,"n":119390,"o":630.175,"t":"2025-11-04T05:00:00Z","v":3704270,"vw":616.799828},{"c":617.05,"h":623.78,"l":589,"n":178398,"o":610,"t":"2025-11-05T05:00:00Z","v":6042802,"vw":610.452345},{"c":621.36,"h":656.3,"l":607.23,"n":243137,"o":651.47,"t":"2025-11-06T05:00:00Z","v":8418446,"vw":627.31085},{"c":619.93,"h":633.59,"l":576.4101,"n":190806,"o":614,"t":"2025-11-07T05:00:00Z","v":6656194,"vw":603.389814},{"c":651.32,"h":675,"l":635.41,"n":151849,"o":635.95,"t":"2025-11-10T05:00:00Z","v":4666709,"vw":655.253748},{"c":594.91,"h":647.87,"l":583,"n":227404,"o":647.4,"t":"2025-11-11T05:00:00Z","v":7447032,"vw":600.691008},{"c":584.86,"h":603,"l":578,"n":159899,"o":602,"t":"2025-11-12T05:00:00Z","v":4444699,"vw":586.465629},{"c":556.15,"h":580.4279,"l":542.48,"n":178815,"o":579.44,"t":"2025-11-13T05:00:00Z","v":5190940,"vw":555.910994},{"c":557.7,"h":570.9912,"l":529,"n":142668,"o":534.34,"t":"2025-11-14T05:00:00Z","v":4173194,"vw":556.321714},{"c":539.27,"h":558.94,"l":532.31,"n":121825,"o":554.445,"t":"2025-11-17T05:00:00Z","v":3908595,"vw":543.843999},{"c":526.01,"h":541.8,"l":522,"n":122759,"o":533.355,"t":"2025-11-18T05:00:00Z","v":3927282,"vw":530.58413},{"c":530.05,"h":545.26,"l":525.43,"n":109602,"o":530.11,"t":"2025-11-19T05:00:00Z","v":4006370,"vw":533.254514},{"c":520.82,"h":562.56,"l":519.2,"n":150647,"o":554.25,"t":"2025-11-20T05:00:00Z","v":4432570,"vw":539.413912},{"c":520.26,"h":529.98,"l":489.3,"n":162029,"o":521.65,"t":"2025-11-21T05:00:00Z","v":6031825,"vw":512.240571},{"c":559.8,"h":564.8,"l":523,"n":121021,"o":525.47,"t":"2025-11-24T05:00:00Z","v":5008896,"vw":551.365189},{"c":556.03,"h":557.77,"l":535.85,"n":89203,"o":555.12,"t":"2025-11-25T05:00:00Z","v":2757663,"vw":547.480831},{"c":586.37,"h":590.54,"l":563.5,"n":100136,"o":565.76,"t":"2025-11-26T05:00:00Z","v":3435945,"vw":582.928113},{"c":599.48,"h":599.59,"l":583.4,"n":61454,"o":589.79,"t":"2025-11-28T05:00:00Z","v":1825454,"vw":592.846239},{"c":623.59,"h":624.73,"l":576,"n":136378,"o":588.13,"t":"2025-12-01T05:00:00Z","v":4544294,"vw":609.633139},{"c":653,"h":679.7,"l":631.19,"n":154789,"o":632.53,"t":"2025-12-02T05:00:00Z","v":5199995,"vw":662.254342},{"c":662.21,"h":667.09,"l":645,"n":92818,"o":654.87,"t":"2025-12-03T05:00:00Z","v":3000655,"vw":659.071214},{"c":683.78,"h":698.47,"l":668.48,"n":147583,"o":671.28,"t":"2025-12-04T05:00:00Z","v":4971956,"vw":685.213032},{"c":691.94,"h":702.3,"l":678.69,"n":110322,"o":687.445,"t":"2025-12-05T05:00:00Z","v":3520410,"vw":689.101986},{"c":689.76,"h":706.6899,"l":683.53,"n":106227,"o":697.675,"t":"2025-12-08T05:00:00Z","v":3008363,"vw":694.840677},{"c":724.62,"h":726.8299,"l":684,"n":129336,"o":689.585,"t":"2025-12-09T05:00:00Z","v":3938639,"vw":715.482463},{"c":703.28,"h":721.4172,"l":698.51,"n":120341,"o":717.16,"t":"2025-12-10T05:00:00Z","v":3577796,"vw":706.836529},{"c":716.98,"h":723.49,"l":696,"n":106777,"o":697,"t":"2025-12-11T05:00:00Z","v":3575240,"vw":714.755322},{"c":670.67,"h":716.2966,"l":668.74,"n":128128,"o":714.28,"t":"2025-12-12T05:00:00Z","v":4171369,"vw":682.462409},{"c":675.165,"h":691.8999,"l":661.5601,"n":115433,"o":682.57,"t":"2025-12-15T05:00:00Z","v":3776116,"vw":680.345481},{"c":677.3,"h":682.9424,"l":654,"n":99409,"o":668.5,"t":"2025-12-16T05:00:00Z","v":3233165,"vw":669.706327},{"c":657.13,"h":688.99,"l":656.87,"n":94908,"o":684.59,"t":"2025-12-17T05:00:00Z","v":2997194,"vw":668.319635},{"c":694.37,"h":704.13,"l":674.0001,"n":109983,"o":675,"t":"2025-12-18T05:00:00Z","v":3596882,"vw":694.972832},{"c":721.37,"h":732,"l":700.0037,"n":133503,"o":702,"t":"2025-12-19T05:00:00Z","v":7834000,"vw":718.473685},{"c":733.6,"h":738.01,"l":722.0301,"n":102640,"o":731.97,"t":"2025-12-22T05:00:00Z","v":3192627,"vw":730.141266},{"c":728.45,"h":737,"l":710.25,"n":77404,"o":727.38,"t":"2025-12-23T05:00:00Z","v":2229387,"vw":722.408672},{"c":727.5,"h":734.7699,"l":721.55,"n":31873,"o":727.85,"t":"2025-12-24T05:00:00Z","v":947372,"vw":726.94179},{"c":714.23,"h":732,"l":708.2,"n":63630,"o":727.71,"t":"2025-12-26T05:00:00Z","v":1766931,"vw":717.302346},{"c":698.82,"h":705.39,"l":682,"n":107989,"o":705.025,"t":"2025-12-29T05:00:00Z","v":3222396,"vw":692.773182},{"c":693.71,"h":699.73,"l":683.6164,"n":86249,"o":697.89,"t":"2025-12-30T05:00:00Z","v":2249106,"vw":694.040102},{"c":673.82,"h":698.7862,"l":672.28,"n":69335,"o":693.71,"t":"2025-12-31T05:00:00Z","v":1930019,"vw":679.837705},{"c":618.32,"h":683.5,"l":610.58,"n":189542,"o":683.37,"t":"2026-01-02T05:00:00Z","v":5611203,"vw":629.11651},{"c":632.91,"h":642.28,"l":603.77,"n":127511,"o":617.7,"t":"2026-01-05T05:00:00Z","v":3841281,"vw":629.604473},{"c":617.24,"h":632.04,"l":595.51,"n":143575,"o":629.94,"t":"2026-01-06T05:00:00Z","v":4584362,"vw":609.735428},{"c":632.92,"h":643.5799,"l":611.0001,"n":90305,"o":618,"t":"2026-01-07T05:00:00Z","v":2934676,"vw":630.503036},{"c":616.53,"h":628.5,"l":605.151,"n":95910,"o":621.86,"t":"2026-01-08T05:00:00Z","v":3029329,"vw":616.56677},{"c":647.72,"h":649.77,"l":612.2871,"n":109068,"o":616.22,"t":"2026-01-09T05:00:00Z","v":3553741,"vw":638.939457},{"c":658.65,"h":663.88,"l":624.7901,"n":116153,"o":638.63,"t":"2026-01-12T05:00:00Z","v":4375351,"vw":646.994945},{"c":668.63,"h":679.69,"l":642.8,"n":111355,"o":655.11,"t":"2026-01-13T05:00:00Z","v":3778645,"vw":665.928982},{"c":617.76,"h":675,"l":596.76,"n":259477,"o":673,"t":"2026-01-14T05:00:00Z","v":8443401,"vw":613.673863},{"c":606.99,"h":629.8,"l":600.2,"n":137590,"o":626.405,"t":"2026-01-15T05:00:00Z","v":4156377,"vw":611.745456},{"c":568.76,"h":615.265,"l":559.82,"n":227758,"o":615.265,"t":"2026-01-16T05:00:00Z","v":8576847,"vw":577.468677},{"c":565.52,"h":578.7618,"l":532.21,"n":256492,"o":540.96,"t":"2026-01-20T05:00:00Z","v":9763645,"vw":558.948598},{"c":532.56,"h":560,"l":530.15,"n":173845,"o":555.01,"t":"2026-01-21T05:00:00Z","v":6676768,"vw":539.622721},{"c":521.94,"h":539.86,"l":514.35,"n":154722,"o":538.93,"t":"2026-01-22T05:00:00Z","v":5650560,"vw":521.827927},{"c":524.41,"h":535.7,"l":509.04,"n":121408,"o":521.5,"t":"2026-01-23T05:00:00Z","v":4835106,"vw":524.071209},{"c":535.44,"h":558.37,"l":529.03,"n":137604,"o":531.97,"t":"2026-01-26T05:00:00Z","v":5656974,"vw":541.225693},{"c":543.56,"h":556.43,"l":536.3,"n":108349,"o":546.82,"t":"2026-01-27T05:00:00Z","v":4658230,"vw":544.918555},{"c":542.36,"h":557.9699,"l":537.68,"n":117680,"o":546.795,"t":"2026-01-28T05:00:00Z","v":4767661,"vw":547.29361},{"c":569.24,"h":569.92,"l":542,"n":134747,"o":550.1,"t":"2026-01-29T05:00:00Z","v":5289402,"vw":559.204236},{"c":473.11,"h":563.47,"l":463.08,"n":326501,"o":559.79,"t":"2026-01-30T05:00:00Z","v":12170466,"vw":497.918011},{"c":483,"h":509,"l":476,"n":175814,"o":502.55,"t":"2026-02-02T05:00:00Z","v":6043656,"vw":487.998558},{"c":461.79,"h":484.99,"l":448.57,"n":174648,"o":483,"t":"2026-02-03T05:00:00Z","v":7127670,"vw":459.219457},{"c":387.34,"h":410.25,"l":382.4001,"n":346831,"o":402,"t":"2026-02-04T05:00:00Z","v":15434605,"vw":392.721824},{"c":375.23,"h":388.6,"l":360.12,"n":205899,"o":387.055,"t":"2026-02-05T05:00:00Z","v":8725455,"vw":376.106447},{"c":406.72,"h":410.21,"l":380.3,"n":158595,"o":399.32,"t":"2026-02-06T05:00:00Z","v":6463797,"vw":400.595049},{"c":460.38,"h":471.7299,"l":419.5201,"n":242432,"o":421.34,"t":"2026-02-09T05:00:00Z","v":10320504,"vw":455.546445},{"c":472.92,"h":482,"l":461.705,"n":163937,"o":473.155,"t":"2026-02-10T05:00:00Z","v":6146096,"vw":472.096222},{"c":456.81,"h":471.97,"l":438.18,"n":281863,"o":459,"t":"2026-02-11T05:00:00Z","v":10648629,"vw":452.876442},{"c":366.91,"h":404.88,"l":365.01,"n":478684,"o":404,"t":"2026-02-12T05:00:00Z","v":18794889,"vw":377.577382},{"c":390.55,"h":391.85,"l":359,"n":217871,"o":365,"t":"2026-02-13T05:00:00Z","v":9094355,"vw":379.117353},{"c":376.38,"h":388.11,"l":368.18,"n":125479,"o":384,"t":"2026-02-17T05:00:00Z","v":5212097,"vw":377.48476},{"c":404.39,"h":407.18,"l":372.5,"n":147877,"o":379.995,"t":"2026-02-18T05:00:00Z","v":5754218,"vw":399.688364},{"c":412,"h":415.4399,"l":396,"n":139636,"o":399.02,"t":"2026-02-19T05:00:00Z","v":6165556,"vw":408.363619},{"c":418.68,"h":435,"l":414.59,"n":194357,"o":415,"t":"2026-02-20T05:00:00Z","v":8669817,"vw":424.945585},{"c":380.62,"h":404,"l":375.7,"n":186185,"o":401.63,"t":"2026-02-23T05:00:00Z","v":7214976,"vw":382.342611},{"c":393.22,"h":398.1125,"l":366.6701,"n":135369,"o":381.42,"t":"2026-02-24T05:00:00Z","v":5196145,"vw":384.363458},{"c":421.63,"h":427.18,"l":391.72,"n":144999,"o":393.81,"t":"2026-02-25T05:00:00Z","v":5928009,"vw":419.819615},{"c":444.93,"h":445.9,"l":417.5621,"n":142396,"o":420.69,"t":"2026-02-26T05:00:00Z","v":5889004,"vw":436.958828},{"c":434.77,"h":447.528,"l":426.5,"n":113029,"o":431.79,"t":"2026-02-27T05:00:00Z","v":4894301,"vw":434.476153},{"c":432.98,"h":436.59,"l":410.55,"n":98878,"o":418.69,"t":"2026-03-02T05:00:00Z","v":4102832,"vw":430.674263},{"c":438.89,"h":444.16,"l":406.1,"n":118216,"o":414.01,"t":"2026-03-03T05:00:00Z","v":5197826,"vw":432.152309},{"c":482.81,"h":485.16,"l":443.3,"n":168747,"o":445,"t":"2026-03-04T05:00:00Z","v":8399998,"vw":472.133164},{"c":508.56,"h":511.77,"l":484.75,"n":171371,"o":486.24,"t":"2026-03-05T05:00:00Z","v":7630440,"vw":500.668052},{"c":502.14,"h":509.5,"l":491.2,"n":123653,"o":507.03,"t":"2026-03-06T05:00:00Z","v":5183088,"vw":500.459856},{"c":517.23,"h":520.36,"l":494,"n":125005,"o":498.345,"t":"2026-03-09T04:00:00Z","v":5339933,"vw":510.554626},{"c":477.39,"h":516.9999,"l":473,"n":170978,"o":512.65,"t":"2026-03-10T04:00:00Z","v":6697282,"vw":484.201412},{"c":461.45,"h":483.99,"l":456.95,"n":136281,"o":482.96,"t":"2026-03-11T04:00:00Z","v":5719053,"vw":464.579444},{"c":449.33,"h":468.5,"l":448.6,"n":122750,"o":462.48,"t":"2026-03-12T04:00:00Z","v":5009525,"vw":457.362225},{"c":458.67,"h":465,"l":446.66,"n":91483,"o":450.8,"t":"2026-03-13T04:00:00Z","v":3795216,"vw":455.079812},{"c":453.3,"h":465.99,"l":446.88,"n":95819,"o":460.84,"t":"2026-03-16T04:00:00Z","v":4002879,"vw":452.888617},{"c":459.09,"h":469.09,"l":447.725,"n":99831,"o":450.32,"t":"2026-03-17T04:00:00Z","v":4335204,"vw":462.51322},{"c":442.57,"h":471.7207,"l":442.2,"n":88420,"o":453.61,"t":"2026-03-18T04:00:00Z","v":3518480,"vw":454.960517},{"c":439.92,"h":441.17,"l":416,"n":120535,"o":428.325,"t":"2026-03-19T04:00:00Z","v":4764637,"vw":430.968142},{"c":442.39,"h":443.2,"l":422.01,"n":89784,"o":432.495,"t":"2026-03-20T04:00:00Z","v":4774006,"vw":436.792444},{"c":458.95,"h":473,"l":445.77,"n":115873,"o":445.93,"t":"2026-03-23T04:00:00Z","v":4587950,"vw":461.775875},{"c":435.91,"h":458.1,"l":427.7,"n":103836,"o":455.6,"t":"2026-03-24T04:00:00Z","v":4056718,"vw":435.62168},{"c":436.69,"h":444.88,"l":429.38,"n":69986,"o":442.44,"t":"2026-03-25T04:00:00Z","v":2946497,"vw":436.801116},{"c":391.21,"h":413.34,"l":388.6,"n":178844,"o":412.345,"t":"2026-03-26T04:00:00Z","v":6300404,"vw":395.995128},{"c":381.2,"h":398.995,"l":380.38,"n":122839,"o":392.6,"t":"2026-03-27T04:00:00Z","v":4131037,"vw":386.998754},{"c":372.08,"h":386.5,"l":366.64,"n":120740,"o":380.71,"t":"2026-03-30T04:00:00Z","v":5040483,"vw":374.798753},{"c":398,"h":399.38,"l":373,"n":111753,"o":379.5,"t":"2026-03-31T04:00:00Z","v":4665078,"vw":391.064441},{"c":387.84,"h":403.9899,"l":385.0127,"n":83965,"o":402.005,"t":"2026-04-01T04:00:00Z","v":3193211,"vw":391.813013},{"c":386.37,"h":393.91,"l":366.75,"n":80184,"o":376.74,"t":"2026-04-02T04:00:00Z","v":3207413,"vw":385.230806},{"c":412.68,"h":414.29,"l":391.01,"n":102231,"o":391.01,"t":"2026-04-06T04:00:00Z","v":4264036,"vw":408.181208},{"c":410.44,"h":415.6,"l":398.35,"n":78293,"o":407.37,"t":"2026-04-07T04:00:00Z","v":2936934,"vw":408.445642},{"c":391.2,"h":449.48,"l":383.4,"n":147688,"o":440.495,"t":"2026-04-08T04:00:00Z","v":5949576,"vw":403.129105},{"c":379.14,"h":397.9899,"l":369.19,"n":162230,"o":394.14,"t":"2026-04-09T04:00:00Z","v":6546359,"vw":378.442366},{"c":391.38,"h":391.94,"l":364.64,"n":134139,"o":376,"t":"2026-04-10T04:00:00Z","v":4852566,"vw":382.30631},{"c":417.45,"h":422.465,"l":394.304,"n":132422,"o":395.66,"t":"2026-04-13T04:00:00Z","v":5504332,"vw":414.240485},{"c":433.51,"h":436.04,"l":424.94,"n":100836,"o":428.545,"t":"2026-04-14T04:00:00Z","v":3207604,"vw":431.796914},{"c":464.63,"h":465.91,"l":433.67,"n":125257,"o":438.95,"t":"2026-04-15T04:00:00Z","v":4919829,"vw":457.475276},{"c":466.09,"h":487.59,"l":461.56,"n":125609,"o":484,"t":"2026-04-16T04:00:00Z","v":4522087,"vw":470.685242},{"c":477.2,"h":486.46,"l":472.24,"n":101889,"o":478.5,"t":"2026-04-17T04:00:00Z","v":4018984,"vw":479.632083},{"c":490.96,"h":491.4,"l":465.55,"n":97077,"o":470.51,"t":"2026-04-20T04:00:00Z","v":3799505,"vw":484.228111},{"c":473.18,"h":491.99,"l":470.501,"n":108703,"o":489.5,"t":"2026-04-21T04:00:00Z","v":3858444,"vw":479.396976},{"c":483.71,"h":484.49,"l":468.5,"n":89079,"o":481.75,"t":"2026-04-22T04:00:00Z","v":3433666,"vw":479.907383},{"c":454.17,"h":471.19,"l":442.3893,"n":115588,"o":470.71,"t":"2026-04-23T04:00:00Z","v":3536311,"vw":455.067095},{"c":448.29,"h":457.4667,"l":431.42,"n":123402,"o":455,"t":"2026-04-24T04:00:00Z","v":4370168,"vw":444.03706},{"c":460.29,"h":461.7,"l":442,"n":92217,"o":443.145,"t":"2026-04-27T04:00:00Z","v":3525972,"vw":456.225067},{"c":449.03,"h":462.9999,"l":441.5,"n":85216,"o":455,"t":"2026-04-28T04:00:00Z","v":2788977,"vw":448.389767},{"c":443.43,"h":448.72,"l":430.25,"n":75831,"o":448.72,"t":"2026-04-29T04:00:00Z","v":2341161,"vw":437.688559},{"c":446.35,"h":449.3,"l":433.59,"n":71560,"o":445.16,"t":"2026-04-30T04:00:00Z","v":2251102,"vw":443.202328},{"c":460,"h":469.73,"l":450.48,"n":75924,"o":459.055,"t":"2026-05-01T04:00:00Z","v":2487547,"vw":460.27419},{"c":475,"h":483.55,"l":462,"n":113664,"o":466.949,"t":"2026-05-04T04:00:00Z","v":3808348,"vw":474.503175},{"c":478.11,"h":483.29,"l":469.62,"n":97330,"o":480.17,"t":"2026-05-05T04:00:00Z","v":3263626,"vw":477.98103},{"c":468.83,"h":479.31,"l":452.5154,"n":250021,"o":479,"t":"2026-05-06T04:00:00Z","v":7955576,"vw":463.726382},{"c":498.87,"h":512.6899,"l":443,"n":317024,"o":454.875,"t":"2026-05-07T04:00:00Z","v":12605121,"vw":489.870177},{"c":468.55,"h":495,"l":447.475,"n":223859,"o":494.07,"t":"2026-05-08T04:00:00Z","v":7773004,"vw":464.006361},{"c":478.42,"h":479.28,"l":447.085,"n":142012,"o":456.07,"t":"2026-05-11T04:00:00Z","v":4573350,"vw":461.992694},{"c":490.69,"h":492.7299,"l":477.43,"n":124042,"o":480.38,"t":"2026-05-12T04:00:00Z","v":4693734,"vw":487.265367},{"c":453.53,"h":487.39,"l":450.3,"n":149624,"o":487.39,"t":"2026-05-13T04:00:00Z","v":5620562,"vw":459.182028},{"c":485.16,"h":487.77,"l":450.3202,"n":130990,"o":452.56,"t":"2026-05-14T04:00:00Z","v":5967004,"vw":476.294722},{"c":501,"h":504.98,"l":476.5,"n":129327,"o":479.99,"t":"2026-05-15T04:00:00Z","v":5356295,"vw":497.599728},{"c":492.38,"h":515.39,"l":484.79,"n":118837,"o":496.49,"t":"2026-05-18T04:00:00Z","v":4475416,"vw":495.589916},{"c":476.9,"h":503.78,"l":473.18,"n":98123,"o":501.54,"t":"2026-05-19T04:00:00Z","v":3305129,"vw":480.581603},{"c":482.28,"h":483.2473,"l":461,"n":81622,"o":474.41,"t":"2026-05-20T04:00:00Z","v":2938770,"vw":476.647237},{"c":485.89,"h":498.26,"l":473.085,"n":89328,"o":480,"t":"2026-05-21T04:00:00Z","v":3206203,"vw":488.986852},{"c":481.68,"h":494.44,"l":475.79,"n":95482,"o":485,"t":"2026-05-22T04:00:00Z","v":3833230,"vw":483.675457},{"c":514.24,"h":538.8199,"l":497.0001,"n":170109,"o":516.07,"t":"2026-05-26T04:00:00Z","v":6761656,"vw":517.449777},{"c":567.83,"h":581,"l":514.12,"n":213923,"o":520.91,"t":"2026-05-27T04:00:00Z","v":8283061,"vw":563.677459},{"c":599.89,"h":606.3899,"l":560.4875,"n":151063,"o":562.16,"t":"2026-05-28T04:00:00Z","v":5847759,"vw":596.272886},{"c":613.09,"h":616.67,"l":580.52,"n":133689,"o":601.47,"t":"2026-05-29T04:00:00Z","v":6256913,"vw":606.510285},{"c":613.7,"h":622,"l":584.86,"n":129326,"o":615.2,"t":"2026-06-01T04:00:00Z","v":4309456,"vw":607.215033},{"c":605.63,"h":617,"l":591,"n":91529,"o":613.86,"t":"2026-06-02T04:00:00Z","v":2722112,"vw":601.812543},{"c":570.83,"h":599.6418,"l":565.04,"n":99796,"o":594.8,"t":"2026-06-03T04:00:00Z","v":3461088,"vw":572.749268},{"c":558.87,"h":587,"l":554.23,"n":119543,"o":572.4,"t":"2026-06-04T04:00:00Z","v":4964159,"vw":567.649068},{"c":557.2,"h":595,"l":548.78,"n":136755,"o":577.915,"t":"2026-06-05T04:00:00Z","v":5551135,"vw":562.383755},{"c":563.69,"h":573.7,"l":557.42,"n":103615,"o":558.59,"t":"2026-06-08T04:00:00Z","v":3900117,"vw":568.05953},{"c":520.84,"h":567.66,"l":502.81,"n":138072,"o":558.16,"t":"2026-06-09T04:00:00Z","v":4464942,"vw":525.008304},{"c":492.98,"h":517.12,"l":492.63,"n":113674,"o":505.99,"t":"2026-06-10T04:00:00Z","v":4846020,"vw":502.324332},{"c":478.57,"h":495,"l":472,"n":138500,"o":486.165,"t":"2026-06-11T04:00:00Z","v":5942215,"vw":484.273085},{"c":496.77,"h":499.8,"l":472.05,"n":106086,"o":479.02,"t":"2026-06-12T04:00:00Z","v":4341367,"vw":490.363052},{"c":520.86,"h":530.5499,"l":507.01,"n":124095,"o":509.5,"t":"2026-06-15T04:00:00Z","v":7525009,"vw":521.329245},{"c":515.2,"h":523.748,"l":494.69,"n":123080,"o":522.5,"t":"2026-06-16T04:00:00Z","v":6737758,"vw":504.741871},{"c":479.49,"h":518.65,"l":478.595,"n":119062,"o":514.05,"t":"2026-06-17T04:00:00Z","v":5474258,"vw":494.296043},{"c":469.71,"h":483.9,"l":460.2,"n":132736,"o":481.31,"t":"2026-06-18T04:00:00Z","v":9552909,"vw":470.500862},{"c":469.39,"h":482.0805,"l":447.35,"n":132961,"o":457.34,"t":"2026-06-22T04:00:00Z","v":8363318,"vw":464.727461},{"c":467.02,"h":474.23,"l":458.16,"n":90500,"o":462.96,"t":"2026-06-23T04:00:00Z","v":5086050,"vw":468.561879},{"c":464.96,"h":474.51,"l":456.8301,"n":88957,"o":459.2,"t":"2026-06-24T04:00:00Z","v":5417345,"vw":465.727858},{"c":445.93,"h":451.81,"l":418.46,"n":125226,"o":450.97,"t":"2026-06-25T04:00:00Z","v":4133647,"vw":441.185147},{"c":477.08,"h":483.32,"l":440.4,"n":103439,"o":446.29,"t":"2026-06-26T04:00:00Z","v":3429289,"vw":474.456545},{"c":498.76,"h":506.491,"l":483,"n":112956,"o":490.34,"t":"2026-06-29T04:00:00Z","v":5303661,"vw":496.86912},{"c":515.23,"h":519.46,"l":492.84,"n":111211,"o":494.42,"t":"2026-06-30T04:00:00Z","v":5596863,"vw":512.762117},{"c":564.61,"h":574.75,"l":521.93,"n":159031,"o":532.94,"t":"2026-07-01T04:00:00Z","v":5931472,"vw":564.169746},{"c":527.06,"h":576.4599,"l":524.82,"n":136579,"o":550.235,"t":"2026-07-02T04:00:00Z","v":6007357,"vw":538.420234},{"c":543.79,"h":545.35,"l":513.4036,"n":98232,"o":514.85,"t":"2026-07-06T04:00:00Z","v":5802477,"vw":539.227199},{"c":527.98,"h":548.44,"l":518.1,"n":102972,"o":540.78,"t":"2026-07-07T04:00:00Z","v":4998128,"vw":531.269184},{"c":522.18,"h":527.1999,"l":507,"n":88914,"o":524.7,"t":"2026-07-08T04:00:00Z","v":4829490,"vw":517.854729},{"c":520.43,"h":529.88,"l":500.5,"n":88351,"o":504.95,"t":"2026-07-09T04:00:00Z","v":4708993,"vw":518.123673},{"c":506.98,"h":534.03,"l":504.19,"n":75121,"o":526.6,"t":"2026-07-10T04:00:00Z","v":3495375,"vw":510.652902},{"c":442.85,"h":500.43,"l":433.71,"n":223636,"o":497,"t":"2026-07-13T04:00:00Z","v":10351628,"vw":451.932194},{"c":448.98,"h":459.57,"l":431.1,"n":130597,"o":433.5,"t":"2026-07-14T04:00:00Z","v":6666577,"vw":450.420716},{"c":452.73,"h":462.69,"l":444.16,"n":87903,"o":448.9,"t":"2026-07-15T04:00:00Z","v":4633397,"vw":453.186268},{"c":434.48,"h":453.83,"l":432.4001,"n":89037,"o":452.3,"t":"2026-07-16T04:00:00Z","v":5168579,"vw":439.221512},{"c":424.54,"h":431.39,"l":413.63,"n":100442,"o":421.43,"t":"2026-07-17T04:00:00Z","v":5631057,"vw":422.754989},{"c":424.6,"h":437.93,"l":422.545,"n":82794,"o":429.74,"t":"2026-07-20T04:00:00Z","v":5122694,"vw":428.733896},{"c":428.69,"h":434.6,"l":418,"n":84405,"o":419.09,"t":"2026-07-21T04:00:00Z","v":4864993,"vw":428.597294},{"c":412.48,"h":424.64,"l":407.07,"n":114146,"o":424.555,"t":"2026-07-22T04:00:00Z","v":7823798,"vw":414.086558},{"c":398.86,"h":414.89,"l":396.5,"n":106761,"o":414.26,"t":"2026-07-23T04:00:00Z","v":5366936,"vw":399.933239},{"c":391.98,"h":400.9,"l":386.97,"n":105998,"o":397.1,"t":"2026-07-24T04:00:00Z","v":4857356,"vw":392.619027},{"c":412.73,"h":417.5799,"l":401.45,"n":108648,"o":404.752,"t":"2026-07-27T04:00:00Z","v":5150179,"vw":410.200508},{"c":418.22,"h":420.945,"l":395.1501,"n":99812,"o":414.48,"t":"2026-07-28T04:00:00Z","v":5580456,"vw":414.63938},{"c":399.46,"h":420.85,"l":397.15,"n":123513,"o":413.535,"t":"2026-07-29T04:00:00Z","v":5608427,"vw":403.845979},{"c":403.87,"h":406.3799,"l":390.0505,"n":144133,"o":393.02,"t":"2026-07-30T04:00:00Z","v":7549941,"vw":400.515898},{"c":395.9,"h":398.16,"l":377.71,"n":166225,"o":397.9,"t":"2026-07-31T04:00:00Z","v":15455564,"vw":392.156623},{"c":406.16,"h":414.28,"l":399.05,"n":110102,"o":410.7,"t":"2026-08-03T04:00:00Z","v":4593401,"vw":407.383179},{"c":419.7,"h":426.9,"l":405.33,"n":150009,"o":418.33,"t":"2026-08-04T04:00:00Z","v":7151974,"vw":415.626625},{"c":417.8,"h":437.79,"l":416.09,"n":273014,"o":432.51,"t":"2026-08-05T04:00:00Z","v":10807901,"vw":424.867493},{"c":335.67,"h":352,"l":332.1918,"n":412914,"o":338.45,"t":"2026-08-06T04:00:00Z","v":15246538,"vw":338.261281},{"c":346.8,"h":350.93,"l":336.67,"n":187434,"o":337.54,"t":"2026-08-07T04:00:00Z","v":7740830,"vw":345.496071},{"c":339,"h":350.28,"l":338.71,"n":155872,"o":347,"t":"2026-08-10T04:00:00Z","v":6277144,"vw":342.056323},{"c":318.68,"h":329.9352,"l":318.12,"n":218266,"o":329.6,"t":"2026-08-11T04:00:00Z","v":8038087,"vw":322.052886},{"c":303.76,"h":319.65,"l":303.17,"n":241668,"o":319.25,"t":"2026-08-12T04:00:00Z","v":9331095,"vw":309.225732},{"c":312.67,"h":317.6,"l":305.7848,"n":178364,"o":305.98,"t":"2026-08-13T04:00:00Z","v":7526316,"vw":313.128102},{"c":315.44,"h":324.3699,"l":313,"n":132206,"o":313.215,"t":"2026-08-14T04:00:00Z","v":5281299,"vw":318.680905},{"c":311.98,"h":326.195,"l":307.7,"n":140891,"o":318.37,"t":"2026-08-17T04:00:00Z","v":5980956,"vw":312.979161},{"c":307.26,"h":314.75,"l":307.05,"n":117166,"o":308.82,"t":"2026-08-18T04:00:00Z","v":5152279,"vw":310.310627},{"c":310.79,"h":315.335,"l":304.2,"n":91198,"o":306.5,"t":"2026-08-19T04:00:00Z","v":4433258,"vw":311.291017},{"c":308.77,"h":319.42,"l":307.66,"n":89723,"o":311.375,"t":"2026-08-20T04:00:00Z","v":4462650,"vw":311.005358},{"c":305.77,"h":307.39,"l":298,"n":136243,"o":304.05,"t":"2026-08-21T04:00:00Z","v":5490599,"vw":303.423705},{"c":298.59,"h":307,"l":297.5,"n":107568,"o":304.5,"t":"2026-08-24T04:00:00Z","v":4584749,"vw":300.210818},{"c":310.54,"h":310.88,"l":299.865,"n":92140,"o":299.865,"t":"2026-08-25T04:00:00Z","v":4004207,"vw":306.990897},{"c":308.11,"h":316.7999,"l":306.88,"n":98934,"o":309.27,"t":"2026-08-26T04:00:00Z","v":3581549,"vw":309.580996},{"c":312.63,"h":315.88,"l":306.5,"n":92721,"o":312,"t":"2026-08-27T04:00:00Z","v":4048419,"vw":311.736937},{"c":317.76,"h":335.4499,"l":315.92,"n":150963,"o":316.25,"t":"2026-08-28T04:00:00Z","v":6636015,"vw":324.055625},{"c":312.06,"h":317.89,"l":306.25,"n":109055,"o":315.245,"t":"2026-08-31T04:00:00Z","v":5066714,"vw":310.824943},{"c":311.74,"h":318.7947,"l":305.279,"n":93044,"o":305.5,"t":"2026-09-01T04:00:00Z","v":3910635,"vw":313.343305},{"c":319.05,"h":320.83,"l":305.67,"n":91430,"o":309.74,"t":"2026-09-02T04:00:00Z","v":3884897,"vw":315.762426},{"c":313.58,"h":331.81,"l":309.408,"n":114696,"o":322.9,"t":"2026-09-03T04:00:00Z","v":4465981,"vw":317.957793},{"c":320.56,"h":323.8,"l":310.45,"n":92471,"o":310.46,"t":"2026-09-04T04:00:00Z","v":3808706,"vw":319.211126},{"c":312.01,"h":322.73,"l":309.85,"n":113355,"o":319.38,"t":"2026-09-08T04:00:00Z","v":3923484,"vw":312.265067},{"c":305.06,"h":312.37,"l":304.21,"n":97855,"o":311.535,"t":"2026-09-09T04:00:00Z","v":3957884,"vw":306.891144},{"c":314.49,"h":317.66,"l":300.09,"n":103935,"o":300.84,"t":"2026-09-10T04:00:00Z","v":4734130,"vw":313.823066},{"c":323.96,"h":325.5999,"l":311.68,"n":92548,"o":315.54,"t":"2026-09-11T04:00:00Z","v":3762064,"vw":321.613193},{"c":334.24,"h":338.34,"l":320.4,"n":113851,"o":324.04,"t":"2026-09-14T04:00:00Z","v":5064271,"vw":331.955729},{"c":331.46,"h":334.46,"l":323.8025,"n":114472,"o":328.325,"t":"2026-09-15T04:00:00Z","v":6608472,"vw":329.992702},{"c":326.56,"h":336.44,"l":322.01,"n":86001,"o":333.58,"t":"2026-09-16T04:00:00Z","v":3525179,"vw":327.299788},{"c":321.6,"h":333.4309,"l":314.82,"n":100384,"o":331.86,"t":"2026-09-17T04:00:00Z","v":4547067,"vw":319.525518},{"c":308.06,"h":328.15,"l":307.76,"n":110894,"o":323.39,"t":"2026-09-18T04:00:00Z","v":10958661,"vw":311.317698},{"c":330.17,"h":336.94,"l":306.8,"n":135134,"o":309.69,"t":"2026-09-21T04:00:00Z","v":6002238,"vw":326.173815},{"c":328.73,"h":333.605,"l":323.68,"n":87301,"o":333,"t":"2026-09-22T04:00:00Z","v":3433654,"vw":327.474421},{"c":315.25,"h":316.5,"l":304.77,"n":169236,"o":315.9,"t":"2026-09-23T04:00:00Z","v":6815596,"vw":311.123186},{"c":312.47,"h":320.445,"l":308.24,"n":97422,"o":315.5,"t":"2026-09-24T04:00:00Z","v":3975262,"vw":313.672032},{"c":310.75,"h":316.01,"l":308.33,"n":74396,"o":312.5,"t":"2026-09-25T04:00:00Z","v":3025950,"vw":312.029987},{"c":308.24,"h":322.738,"l":306.88,"n":116086,"o":322.045,"t":"2026-09-28T04:00:00Z","v":4172935,"vw":310.204379},{"c":305.66,"h":313.38,"l":304.84,"n":96065,"o":309,"t":"2026-09-29T04:00:00Z","v":3732342,"vw":307.254151},{"c":290.43,"h":303.1699,"l":290.36,"n":179165,"o":299.5,"t":"2026-09-30T04:00:00Z","v":6741208,"vw":295.57555},{"c":281.31,"h":291.545,"l":275.13,"n":200011,"o":291,"t":"2026-10-01T04:00:00Z","v":8029782,"vw":281.275707},{"c":268.22,"h":279.94,"l":266.84,"n":212243,"o":270.175,"t":"2026-10-02T04:00:00Z","v":8982631,"vw":271.831085},{"c":281.97,"h":287.2,"l":270,"n":150870,"o":270.615,"t":"2026-10-05T04:00:00Z","v":6912548,"vw":281.913938},{"c":278.78,"h":283.7599,"l":276.66,"n":115145,"o":282.73,"t":"2026-10-06T04:00:00Z","v":4375008,"vw":279.682717},{"c":281.29,"h":281.34,"l":269.41,"n":101706,"o":274.845,"t":"2026-10-07T04:00:00Z","v":3537203,"vw":276.754545},{"c":280.12,"h":280.12,"l":271.1,"n":106698,"o":276.08,"t":"2026-10-08T04:00:00Z","v":6135864,"vw":278.475187},{"c":277.04,"h":282.49,"l":275.35,"n":86752,"o":281.53,"t":"2026-10-09T04:00:00Z","v":3321366,"vw":277.822942},{"c":270.87,"h":283.66,"l":270.14,"n":95961,"o":280,"t":"2026-10-12T04:00:00Z","v":3716417,"vw":273.690215},{"c":272.28,"h":276.95,"l":267,"n":82267,"o":268.275,"t":"2026-10-13T04:00:00Z","v":3839832,"vw":272.131324},{"c":262.19,"h":273,"l":261,"n":135103,"o":270.2,"t":"2026-10-14T04:00:00Z","v":4353643,"vw":263.897465},{"c":279.29,"h":280.2499,"l":260.59,"n":113021,"o":261.72,"t":"2026-10-15T04:00:00Z","v":4379497,"vw":275.881082},{"c":266.13,"h":280.81,"l":264.3111,"n":89199,"o":279.875,"t":"2026-10-16T04:00:00Z","v":3517806,"vw":269.177558},{"c":269.12,"h":270.4,"l":262.29,"n":74261,"o":269.45,"t":"2026-10-19T04:00:00Z","v":2913561,"vw":267.51298},{"c":272.46,"h":277.44,"l":267.2786,"n":66864,"o":269.33,"t":"2026-10-20T04:00:00Z","v":2455689,"vw":273.429175},{"c":269.2,"h":272.65,"l":267.27,"n":38239,"o":271.38,"t":"2026-10-21T04:00:00Z","v":1072282,"vw":269.820257}],"volatilityBars":[{"c":272.5,"h":273.15,"l":271.9,"n":162,"o":272.68,"t":"2026-10-14T08:00:00Z","v":1491,"vw":272.591139},{"c":272.98,"h":273,"l":272.98,"n":3,"o":273,"t":"2026-10-14T08:15:00Z","v":158,"vw":272.992739},{"c":272.63,"h":272.63,"l":272.61,"n":10,"o":272.62,"t":"2026-10-14T08:30:00Z","v":359,"vw":272.6175},{"c":272.35,"h":272.35,"l":272.35,"n":1,"o":272.35,"t":"2026-10-14T09:00:00Z","v":51,"vw":272.35},{"c":272.05,"h":272.05,"l":272.05,"n":1,"o":272.05,"t":"2026-10-14T09:30:00Z","v":110,"vw":272.05},{"c":272.51,"h":272.51,"l":272.51,"n":1,"o":272.51,"t":"2026-10-14T10:15:00Z","v":185,"vw":272.51},{"c":272.27,"h":272.27,"l":272.27,"n":5,"o":272.27,"t":"2026-10-14T10:45:00Z","v":220,"vw":272.27},{"c":272.02,"h":272.4025,"l":271.8,"n":52,"o":272,"t":"2026-10-14T11:00:00Z","v":1559,"vw":272.092862},{"c":272.04,"h":272.3502,"l":271.5,"n":40,"o":272.1,"t":"2026-10-14T11:15:00Z","v":953,"vw":272.028688},{"c":272,"h":272.14,"l":272,"n":28,"o":272,"t":"2026-10-14T11:30:00Z","v":620,"vw":272.021299},{"c":271.942,"h":272.12,"l":271.7449,"n":11,"o":272,"t":"2026-10-14T11:45:00Z","v":437,"vw":271.978594},{"c":272.6,"h":272.6,"l":272.0323,"n":27,"o":272.16,"t":"2026-10-14T12:00:00Z","v":1966,"vw":272.50245},{"c":273,"h":273.1322,"l":272.33,"n":94,"o":272.33,"t":"2026-10-14T12:15:00Z","v":3427,"vw":272.752079},{"c":269.25,"h":272.65,"l":269,"n":472,"o":272.33,"t":"2026-10-14T12:30:00Z","v":12821,"vw":270.165871},{"c":269.66,"h":270.21,"l":269,"n":99,"o":269.0995,"t":"2026-10-14T12:45:00Z","v":3648,"vw":269.680671},{"c":269.9,"h":271.04,"l":269,"n":244,"o":269.52,"t":"2026-10-14T13:00:00Z","v":5605,"vw":269.850662},{"c":270,"h":270.08,"l":268.45,"n":343,"o":269.89,"t":"2026-10-14T13:15:00Z","v":4811,"vw":269.844449},{"c":269,"h":273,"l":267,"n":5698,"o":269.76,"t":"2026-10-14T13:30:00Z","v":194730,"vw":269.29069},{"c":266.52,"h":270.165,"l":266.13,"n":4732,"o":269.2245,"t":"2026-10-14T13:45:00Z","v":115269,"vw":268.446513},{"c":264.46,"h":266.6999,"l":264,"n":7614,"o":266.54,"t":"2026-10-14T14:00:00Z","v":177488,"vw":264.89434},{"c":264.97,"h":265.4295,"l":263.85,"n":4485,"o":264.49,"t":"2026-10-14T14:15:00Z","v":114415,"vw":264.756987},{"c":266.235,"h":266.65,"l":264.5,"n":4086,"o":264.95,"t":"2026-10-14T14:30:00Z","v":92825,"vw":265.460897},{"c":265.88,"h":267.164,"l":265.42,"n":3786,"o":266.2691,"t":"2026-10-14T14:45:00Z","v":136929,"vw":266.200394},{"c":265.7425,"h":266.04,"l":264.47,"n":3908,"o":265.96,"t":"2026-10-14T15:00:00Z","v":117543,"vw":265.171216},{"c":266.03,"h":267.11,"l":265.56,"n":4259,"o":265.725,"t":"2026-10-14T15:15:00Z","v":117061,"vw":266.473492},{"c":265.53,"h":266.5617,"l":265.2128,"n":4175,"o":265.92,"t":"2026-10-14T15:30:00Z","v":123037,"vw":265.988846},{"c":266.22,"h":266.48,"l":265.16,"n":3757,"o":265.605,"t":"2026-10-14T15:45:00Z","v":99616,"vw":265.553007},{"c":264.7051,"h":266.53,"l":264.5,"n":3855,"o":266.33,"t":"2026-10-14T16:00:00Z","v":101324,"vw":265.841739},{"c":264.8,"h":265,"l":264.15,"n":4096,"o":264.8,"t":"2026-10-14T16:15:00Z","v":136510,"vw":264.653124},{"c":264.685,"h":265.38,"l":264.55,"n":4051,"o":264.8451,"t":"2026-10-14T16:30:00Z","v":100639,"vw":264.927408},{"c":264.24,"h":264.66,"l":263.7125,"n":3097,"o":264.66,"t":"2026-10-14T16:45:00Z","v":65545,"vw":264.028805},{"c":263.65,"h":265,"l":263.5001,"n":2579,"o":264.21,"t":"2026-10-14T17:00:00Z","v":66043,"vw":264.062665},{"c":263.645,"h":264.0099,"l":263.45,"n":2460,"o":263.63,"t":"2026-10-14T17:15:00Z","v":51741,"vw":263.698504},{"c":263.71,"h":264.165,"l":263.22,"n":2847,"o":263.49,"t":"2026-10-14T17:30:00Z","v":70133,"vw":263.617394},{"c":263.37,"h":263.87,"l":262.91,"n":4084,"o":263.6853,"t":"2026-10-14T17:45:00Z","v":65558,"vw":263.434833},{"c":263.09,"h":263.38,"l":262.46,"n":3440,"o":263.315,"t":"2026-10-14T18:00:00Z","v":74303,"vw":262.968217},{"c":262.87,"h":263.2564,"l":262.5,"n":3198,"o":263.01,"t":"2026-10-14T18:15:00Z","v":63355,"vw":262.891922},{"c":262.925,"h":263.14,"l":262.5,"n":2919,"o":262.825,"t":"2026-10-14T18:30:00Z","v":90394,"vw":262.770052},{"c":262.77,"h":263.19,"l":262.65,"n":2832,"o":262.885,"t":"2026-10-14T18:45:00Z","v":70145,"vw":262.931771},{"c":262.765,"h":262.93,"l":261.55,"n":6125,"o":262.71,"t":"2026-10-14T19:00:00Z","v":160164,"vw":262.318984},{"c":262.475,"h":263.71,"l":262.14,"n":4928,"o":262.72,"t":"2026-10-14T19:15:00Z","v":120547,"vw":262.829041},{"c":263.77,"h":264.09,"l":262.255,"n":5866,"o":262.475,"t":"2026-10-14T19:30:00Z","v":171550,"vw":263.271448},{"c":262.11,"h":264.17,"l":261,"n":27070,"o":263.76,"t":"2026-10-14T19:45:00Z","v":1108554,"vw":262.274052},{"c":261.19,"h":262.29,"l":261.06,"n":353,"o":262.1,"t":"2026-10-14T20:00:00Z","v":449820,"vw":262.174533},{"c":261.4484,"h":261.97,"l":261.2,"n":69,"o":261.2,"t":"2026-10-14T20:15:00Z","v":986,"vw":261.533062},{"c":261.68,"h":261.77,"l":261.26,"n":109,"o":261.51,"t":"2026-10-14T20:30:00Z","v":3893,"vw":261.53058},{"c":261.45,"h":261.7,"l":261.1691,"n":99,"o":261.5,"t":"2026-10-14T20:45:00Z","v":1757,"vw":261.485387},{"c":261.7,"h":261.7,"l":261.41,"n":65,"o":261.47,"t":"2026-10-14T21:00:00Z","v":2799,"vw":261.65947},{"c":261.4,"h":261.7,"l":261.4,"n":22,"o":261.7,"t":"2026-10-14T21:15:00Z","v":1929,"vw":261.50838},{"c":261.8469,"h":261.8469,"l":261.4,"n":31,"o":261.51,"t":"2026-10-14T21:30:00Z","v":2150,"vw":261.514175},{"c":261.605,"h":261.605,"l":261.56,"n":29,"o":261.57,"t":"2026-10-14T21:45:00Z","v":350,"vw":261.576461},{"c":261.05,"h":261.77,"l":261,"n":61,"o":261.76,"t":"2026-10-14T22:00:00Z","v":2440,"vw":261.246201},{"c":260.95,"h":261.3,"l":260.7163,"n":334,"o":261.3,"t":"2026-10-14T22:15:00Z","v":8167,"vw":261.020643},{"c":260.5,"h":261.4,"l":260.5,"n":71,"o":261,"t":"2026-10-14T22:30:00Z","v":1475,"vw":260.864926},{"c":260.5,"h":261,"l":260.3643,"n":76,"o":260.5465,"t":"2026-10-14T22:45:00Z","v":2314,"vw":260.705062},{"c":260.2439,"h":260.7,"l":260.12,"n":26,"o":260.5,"t":"2026-10-14T23:00:00Z","v":1034,"vw":260.492072},{"c":260.4,"h":260.4,"l":260.2,"n":34,"o":260.2,"t":"2026-10-14T23:15:00Z","v":1306,"vw":260.300121},{"c":259.2,"h":260.99,"l":259,"n":519,"o":260.99,"t":"2026-10-14T23:30:00Z","v":10602,"vw":260.289125},{"c":256.26,"h":259.65,"l":256.26,"n":504,"o":259.31,"t":"2026-10-14T23:45:00Z","v":8304,"vw":257.934041},{"c":257,"h":258.88,"l":256.4803,"n":670,"o":258.88,"t":"2026-10-15T08:00:00Z","v":13541,"vw":257.540608},{"c":256.2761,"h":258.15,"l":256,"n":21,"o":258.15,"t":"2026-10-15T08:15:00Z","v":1457,"vw":256.550891},{"c":258.2,"h":258.2,"l":257.87,"n":41,"o":257.87,"t":"2026-10-15T08:30:00Z","v":873,"vw":258.074567},{"c":258.97,"h":258.97,"l":258.08,"n":76,"o":258.08,"t":"2026-10-15T08:45:00Z","v":1249,"vw":258.368111},{"c":258.99,"h":259,"l":258.2575,"n":26,"o":259,"t":"2026-10-15T09:00:00Z","v":620,"vw":258.467609},{"c":258.65,"h":259.33,"l":258.65,"n":14,"o":259.33,"t":"2026-10-15T09:15:00Z","v":296,"vw":258.84021},{"c":258.2,"h":258.5,"l":258.2,"n":3,"o":258.5,"t":"2026-10-15T09:30:00Z","v":352,"vw":258.396581},{"c":258.3,"h":258.54,"l":258.3,"n":15,"o":258.52,"t":"2026-10-15T10:00:00Z","v":742,"vw":258.395729},{"c":258.4,"h":258.4,"l":258.2,"n":34,"o":258.3,"t":"2026-10-15T10:15:00Z","v":623,"vw":258.265863},{"c":257.35,"h":257.8,"l":257.18,"n":40,"o":257.24,"t":"2026-10-15T10:30:00Z","v":475,"vw":257.3362},{"c":257.76,"h":257.8,"l":257.51,"n":35,"o":257.8,"t":"2026-10-15T10:45:00Z","v":760,"vw":257.635625},{"c":257.2,"h":257.86,"l":256.186,"n":144,"o":257.5566,"t":"2026-10-15T11:00:00Z","v":2308,"vw":257.075624},{"c":257.5,"h":257.5,"l":256.4534,"n":66,"o":257.25,"t":"2026-10-15T11:15:00Z","v":2608,"vw":256.942034},{"c":258.0001,"h":258.6,"l":257.1484,"n":95,"o":257.75,"t":"2026-10-15T11:30:00Z","v":2916,"vw":258.189333},{"c":258,"h":258.5,"l":258,"n":78,"o":258,"t":"2026-10-15T11:45:00Z","v":2566,"vw":258.060722},{"c":257.6,"h":257.99,"l":257.01,"n":54,"o":257.99,"t":"2026-10-15T12:00:00Z","v":1270,"vw":257.240271},{"c":258.5,"h":258.9,"l":257.97,"n":128,"o":257.97,"t":"2026-10-15T12:15:00Z","v":3493,"vw":258.48804},{"c":258.17,"h":258.8,"l":257.02,"n":113,"o":258.5,"t":"2026-10-15T12:30:00Z","v":2645,"vw":257.532749},{"c":257.79,"h":258.1,"l":257.571,"n":39,"o":257.571,"t":"2026-10-15T12:45:00Z","v":710,"vw":257.705939},{"c":257.7015,"h":258.3046,"l":257.02,"n":205,"o":257.69,"t":"2026-10-15T13:00:00Z","v":5988,"vw":257.433305},{"c":261.36,"h":261.36,"l":257.72,"n":415,"o":257.76,"t":"2026-10-15T13:15:00Z","v":9685,"vw":259.108448},{"c":268.49,"h":271.3,"l":260.59,"n":10509,"o":261.72,"t":"2026-10-15T13:30:00Z","v":434856,"vw":267.041873},{"c":272.705,"h":272.9,"l":267.8387,"n":7145,"o":268.6,"t":"2026-10-15T13:45:00Z","v":269649,"vw":271.340835},{"c":275.715,"h":276.01,"l":272.48,"n":7723,"o":272.73,"t":"2026-10-15T14:00:00Z","v":319583,"vw":274.287076},{"c":275.5295,"h":276.67,"l":274.5901,"n":5508,"o":275.72,"t":"2026-10-15T14:15:00Z","v":205324,"vw":275.828033},{"c":276.92,"h":277.26,"l":274.65,"n":4802,"o":275.43,"t":"2026-10-15T14:30:00Z","v":171597,"vw":276.18876},{"c":277.1,"h":277.69,"l":276.1009,"n":4291,"o":276.86,"t":"2026-10-15T14:45:00Z","v":164707,"vw":277.027354},{"c":277.85,"h":278.62,"l":277.07,"n":3898,"o":277.17,"t":"2026-10-15T15:00:00Z","v":117850,"vw":277.932271},{"c":276.61,"h":278.27,"l":276.27,"n":3396,"o":277.95,"t":"2026-10-15T15:15:00Z","v":84232,"vw":277.348541},{"c":276.74,"h":277.8999,"l":276.0001,"n":2908,"o":276.62,"t":"2026-10-15T15:30:00Z","v":84566,"vw":276.90328},{"c":278.1525,"h":278.31,"l":276.69,"n":4190,"o":276.8925,"t":"2026-10-15T15:45:00Z","v":153904,"vw":277.474929},{"c":276.55,"h":278.1,"l":276.4,"n":2401,"o":278.1,"t":"2026-10-15T16:00:00Z","v":105697,"vw":277.135878},{"c":276.5225,"h":276.87,"l":276.16,"n":2211,"o":276.47,"t":"2026-10-15T16:15:00Z","v":54696,"vw":276.48353},{"c":276.485,"h":276.71,"l":276,"n":2342,"o":276.46,"t":"2026-10-15T16:30:00Z","v":52718,"vw":276.258957},{"c":276.29,"h":276.89,"l":275.54,"n":2173,"o":276.58,"t":"2026-10-15T16:45:00Z","v":52232,"vw":276.079322},{"c":275.99,"h":276.64,"l":275.49,"n":2266,"o":276.37,"t":"2026-10-15T17:00:00Z","v":44193,"vw":276.046188},{"c":275.99,"h":276.5682,"l":275.68,"n":2061,"o":275.9994,"t":"2026-10-15T17:15:00Z","v":43440,"vw":276.199117},{"c":276.77,"h":277.14,"l":275.93,"n":2577,"o":276,"t":"2026-10-15T17:30:00Z","v":81389,"vw":276.864135},{"c":276.025,"h":277.2,"l":275.8855,"n":2543,"o":276.68,"t":"2026-10-15T17:45:00Z","v":77917,"vw":276.572409},{"c":276.18,"h":276.2,"l":275.52,"n":2497,"o":276.035,"t":"2026-10-15T18:00:00Z","v":69080,"vw":275.853641},{"c":276.43,"h":276.73,"l":275.85,"n":2416,"o":276.195,"t":"2026-10-15T18:15:00Z","v":98064,"vw":276.404068},{"c":276.05,"h":277.01,"l":276.05,"n":2502,"o":276.485,"t":"2026-10-15T18:30:00Z","v":92734,"vw":276.645174},{"c":276.915,"h":277.34,"l":276.05,"n":2648,"o":276.185,"t":"2026-10-15T18:45:00Z","v":106505,"vw":276.789273},{"c":277.3901,"h":277.6699,"l":276.58,"n":3093,"o":276.885,"t":"2026-10-15T19:00:00Z","v":131040,"vw":277.078745},{"c":276.96,"h":277.6,"l":276.7101,"n":3668,"o":277.38,"t":"2026-10-15T19:15:00Z","v":130996,"vw":277.252574},{"c":278.63,"h":278.67,"l":276.81,"n":5040,"o":276.895,"t":"2026-10-15T19:30:00Z","v":191420,"vw":277.888556},{"c":279.2,"h":280.2499,"l":278.565,"n":14154,"o":278.595,"t":"2026-10-15T19:45:00Z","v":461794,"vw":279.402248},{"c":279.2,"h":279.29,"l":278.24,"n":246,"o":279.29,"t":"2026-10-15T20:00:00Z","v":496455,"vw":279.288448},{"c":278.96,"h":278.96,"l":278.5,"n":27,"o":278.5,"t":"2026-10-15T20:15:00Z","v":511,"vw":278.788571},{"c":278.99,"h":279.29,"l":278,"n":40,"o":278.5,"t":"2026-10-15T20:30:00Z","v":9447,"vw":279.233904},{"c":278.98,"h":278.98,"l":278.8,"n":11,"o":278.8,"t":"2026-10-15T20:45:00Z","v":209,"vw":278.851429},{"c":278,"h":278,"l":278,"n":3,"o":278,"t":"2026-10-15T21:00:00Z","v":48,"vw":278},{"c":278.0715,"h":278.0715,"l":278.035,"n":6,"o":278.035,"t":"2026-10-15T21:15:00Z","v":451,"vw":278.043608},{"c":278.4499,"h":278.45,"l":278.1,"n":6,"o":278.1,"t":"2026-10-15T21:30:00Z","v":247,"vw":278.3333},{"c":278.3,"h":278.3,"l":278.3,"n":1,"o":278.3,"t":"2026-10-15T21:45:00Z","v":50,"vw":278.3},{"c":278.55,"h":278.55,"l":278.45,"n":12,"o":278.45,"t":"2026-10-15T22:00:00Z","v":314,"vw":278.504546},{"c":278.4584,"h":278.6,"l":278.4584,"n":4,"o":278.6,"t":"2026-10-15T22:15:00Z","v":335,"vw":278.546078},{"c":278.1306,"h":278.57,"l":278.1306,"n":26,"o":278.32,"t":"2026-10-15T22:30:00Z","v":1093,"vw":278.446255},{"c":278.09,"h":278.25,"l":278.09,"n":11,"o":278.25,"t":"2026-10-15T22:45:00Z","v":175,"vw":278.189048},{"c":278.39,"h":278.39,"l":278,"n":5,"o":278,"t":"2026-10-15T23:00:00Z","v":204,"vw":278.266582},{"c":278.48,"h":278.48,"l":278.48,"n":1,"o":278.48,"t":"2026-10-15T23:15:00Z","v":90,"vw":278.48},{"c":278.32,"h":278.4,"l":278.32,"n":9,"o":278.4,"t":"2026-10-15T23:30:00Z","v":226,"vw":278.377143},{"c":278.1,"h":278.22,"l":278,"n":40,"o":278.22,"t":"2026-10-15T23:45:00Z","v":893,"vw":278.124225},{"c":279.05,"h":279.49,"l":278.39,"n":365,"o":279.12,"t":"2026-10-16T08:00:00Z","v":10424,"vw":278.87588},{"c":279.99,"h":279.99,"l":279.99,"n":12,"o":279.99,"t":"2026-10-16T08:15:00Z","v":124,"vw":279.99},{"c":279.94,"h":280,"l":279.94,"n":11,"o":280,"t":"2026-10-16T09:00:00Z","v":154,"vw":279.966667},{"c":279.45,"h":279.5,"l":279.45,"n":7,"o":279.5,"t":"2026-10-16T09:30:00Z","v":162,"vw":279.480159},{"c":280,"h":280,"l":278.64,"n":24,"o":279.13,"t":"2026-10-16T10:00:00Z","v":640,"vw":278.793846},{"c":279,"h":279,"l":279,"n":6,"o":279,"t":"2026-10-16T10:15:00Z","v":59,"vw":279},{"c":279.0395,"h":279.8,"l":279.0395,"n":26,"o":279.66,"t":"2026-10-16T11:00:00Z","v":572,"vw":279.340343},{"c":279.49,"h":279.5,"l":279.02,"n":21,"o":279.02,"t":"2026-10-16T11:15:00Z","v":774,"vw":279.416491},{"c":279.44,"h":279.44,"l":279.07,"n":13,"o":279.13,"t":"2026-10-16T11:30:00Z","v":325,"vw":279.180509},{"c":278.45,"h":278.9,"l":278.45,"n":18,"o":278.9,"t":"2026-10-16T11:45:00Z","v":371,"vw":278.679021},{"c":278.2771,"h":278.2771,"l":278.2742,"n":4,"o":278.2742,"t":"2026-10-16T12:00:00Z","v":443,"vw":278.275546},{"c":278.5,"h":278.5,"l":278.5,"n":1,"o":278.5,"t":"2026-10-16T12:15:00Z","v":40,"vw":278.5},{"c":279.2675,"h":279.3918,"l":278,"n":17,"o":279,"t":"2026-10-16T12:30:00Z","v":1241,"vw":279.098497},{"c":279.2,"h":279.29,"l":279.2,"n":20,"o":279.21,"t":"2026-10-16T12:45:00Z","v":294,"vw":279.226458},{"c":279.7499,"h":279.7499,"l":279.29,"n":73,"o":279.29,"t":"2026-10-16T13:00:00Z","v":2630,"vw":279.515927},{"c":279.75,"h":279.75,"l":279.19,"n":58,"o":279.53,"t":"2026-10-16T13:15:00Z","v":3298,"vw":279.4499},{"c":276.66,"h":280.81,"l":275.71,"n":3616,"o":279.3,"t":"2026-10-16T13:30:00Z","v":189675,"vw":279.224848},{"c":276.32,"h":279.83,"l":275.661,"n":3410,"o":276.585,"t":"2026-10-16T13:45:00Z","v":107656,"vw":277.866755},{"c":275.3001,"h":277.82,"l":275.3001,"n":2746,"o":276.315,"t":"2026-10-16T14:00:00Z","v":73698,"vw":276.529189},{"c":276.37,"h":278.4099,"l":275.54,"n":2442,"o":275.6,"t":"2026-10-16T14:15:00Z","v":77930,"vw":277.173001},{"c":276.31,"h":276.8405,"l":275.56,"n":2407,"o":276.55,"t":"2026-10-16T14:30:00Z","v":59386,"vw":276.093176},{"c":274.7105,"h":276.87,"l":274.58,"n":2822,"o":276.12,"t":"2026-10-16T14:45:00Z","v":68138,"vw":275.764111},{"c":273.49,"h":275.3572,"l":272.4,"n":2582,"o":274.72,"t":"2026-10-16T15:00:00Z","v":64288,"vw":273.642498},{"c":273.12,"h":274.18,"l":272.57,"n":2611,"o":273.44,"t":"2026-10-16T15:15:00Z","v":67640,"vw":273.417279},{"c":273.345,"h":273.93,"l":272.79,"n":2088,"o":273.035,"t":"2026-10-16T15:30:00Z","v":79356,"vw":273.577891},{"c":272.645,"h":273.7903,"l":271.84,"n":2341,"o":273.5041,"t":"2026-10-16T15:45:00Z","v":55551,"vw":272.493603},{"c":272.5,"h":272.68,"l":271.8,"n":2201,"o":272.51,"t":"2026-10-16T16:00:00Z","v":66253,"vw":272.243494},{"c":270.9553,"h":272.715,"l":270.795,"n":2132,"o":272.5,"t":"2026-10-16T16:15:00Z","v":347419,"vw":271.699},{"c":270.49,"h":270.79,"l":269.7301,"n":2540,"o":270.79,"t":"2026-10-16T16:30:00Z","v":62460,"vw":270.100788},{"c":269.7045,"h":270.8396,"l":269.0201,"n":2412,"o":270.55,"t":"2026-10-16T16:45:00Z","v":70032,"vw":269.960923},{"c":267.525,"h":269.79,"l":267.24,"n":2777,"o":269.74,"t":"2026-10-16T17:00:00Z","v":76289,"vw":268.139032},{"c":267.04,"h":267.535,"l":266.49,"n":2967,"o":267.535,"t":"2026-10-16T17:15:00Z","v":79697,"vw":266.79106},{"c":268.495,"h":269.01,"l":267,"n":2690,"o":267.16,"t":"2026-10-16T17:30:00Z","v":87062,"vw":267.745005},{"c":266.91,"h":268.72,"l":266.82,"n":2215,"o":268.505,"t":"2026-10-16T17:45:00Z","v":51864,"vw":267.653792},{"c":266.375,"h":267.06,"l":266.06,"n":2797,"o":267.02,"t":"2026-10-16T18:00:00Z","v":68446,"vw":266.551336},{"c":265.93,"h":266.6,"l":265.59,"n":2928,"o":266.375,"t":"2026-10-16T18:15:00Z","v":69377,"vw":266.070306},{"c":266.61,"h":267.145,"l":265.77,"n":2826,"o":265.945,"t":"2026-10-16T18:30:00Z","v":64969,"vw":266.440658},{"c":265.99,"h":266.73,"l":265.65,"n":3389,"o":266.53,"t":"2026-10-16T18:45:00Z","v":91547,"vw":266.060217},{"c":266.339,"h":266.339,"l":265,"n":3936,"o":265.94,"t":"2026-10-16T19:00:00Z","v":109475,"vw":265.520227},{"c":265.8632,"h":266.41,"l":265.37,"n":3416,"o":266.27,"t":"2026-10-16T19:15:00Z","v":96403,"vw":265.766588},{"c":264.56,"h":266.24,"l":264.3111,"n":6298,"o":265.81,"t":"2026-10-16T19:30:00Z","v":224655,"vw":264.970036},{"c":266.26,"h":266.4,"l":264.56,"n":14252,"o":264.82,"t":"2026-10-16T19:45:00Z","v":504395,"vw":265.709533},{"c":266.14,"h":267.3995,"l":264.3,"n":230,"o":266.13,"t":"2026-10-16T20:00:00Z","v":561147,"vw":266.131823},{"c":266.13,"h":266.13,"l":266.13,"n":4,"o":266.13,"t":"2026-10-16T20:15:00Z","v":1497,"vw":266.13},{"c":266.46,"h":266.75,"l":266.31,"n":95,"o":266.33,"t":"2026-10-16T20:30:00Z","v":2177,"vw":266.48427},{"c":266.15,"h":266.46,"l":266.14,"n":63,"o":266.46,"t":"2026-10-16T20:45:00Z","v":1455,"vw":266.360703},{"c":266.15,"h":266.34,"l":266.15,"n":21,"o":266.15,"t":"2026-10-16T21:00:00Z","v":350,"vw":266.185448},{"c":266.3019,"h":266.3241,"l":266.06,"n":31,"o":266.13,"t":"2026-10-16T21:15:00Z","v":2489,"vw":266.294688},{"c":266.1,"h":266.3,"l":266,"n":41,"o":266,"t":"2026-10-16T21:30:00Z","v":1722,"vw":266.07551},{"c":265.2651,"h":266.12,"l":265.2651,"n":12,"o":266,"t":"2026-10-16T21:45:00Z","v":374,"vw":265.614262},{"c":265.9,"h":266.35,"l":265.9,"n":10,"o":266.35,"t":"2026-10-16T22:00:00Z","v":151,"vw":266.15},{"c":266.3499,"h":266.3499,"l":265.6,"n":21,"o":265.6,"t":"2026-10-16T22:15:00Z","v":638,"vw":266.043883},{"c":265.62,"h":266.12,"l":265.5,"n":13,"o":265.5,"t":"2026-10-16T22:30:00Z","v":279,"vw":265.63634},{"c":266.0155,"h":266.11,"l":265.5,"n":21,"o":265.96,"t":"2026-10-16T22:45:00Z","v":820,"vw":265.728853},{"c":265.5,"h":265.5,"l":265.5,"n":1,"o":265.5,"t":"2026-10-16T23:00:00Z","v":500,"vw":265.5},{"c":265.155,"h":265.93,"l":265.155,"n":10,"o":265.91,"t":"2026-10-16T23:30:00Z","v":423,"vw":265.782347},{"c":265.97,"h":265.97,"l":265,"n":28,"o":265,"t":"2026-10-16T23:45:00Z","v":1362,"vw":265.375689},{"c":269.31,"h":269.75,"l":268.83,"n":237,"o":269.5,"t":"2026-10-19T08:00:00Z","v":2656,"vw":269.377588},{"c":268.98,"h":269.28,"l":268.98,"n":68,"o":269.28,"t":"2026-10-19T08:15:00Z","v":793,"vw":269.139386},{"c":269.19,"h":269.21,"l":269.19,"n":16,"o":269.21,"t":"2026-10-19T08:30:00Z","v":169,"vw":269.200943},{"c":268.98,"h":268.99,"l":268.93,"n":25,"o":268.99,"t":"2026-10-19T08:45:00Z","v":380,"vw":268.968936},{"c":268.92,"h":268.92,"l":268.92,"n":1,"o":268.92,"t":"2026-10-19T09:15:00Z","v":50,"vw":268.92},{"c":268.93,"h":268.93,"l":268.8,"n":4,"o":268.8,"t":"2026-10-19T09:30:00Z","v":402,"vw":268.8975},{"c":268.9,"h":268.9,"l":268.9,"n":1,"o":268.9,"t":"2026-10-19T09:45:00Z","v":50,"vw":268.9},{"c":269.02,"h":269.05,"l":268.68,"n":58,"o":268.68,"t":"2026-10-19T10:30:00Z","v":527,"vw":268.917288},{"c":269.15,"h":269.15,"l":268.9797,"n":25,"o":268.9797,"t":"2026-10-19T10:45:00Z","v":387,"vw":269.032338},{"c":266.8805,"h":269.06,"l":266.5593,"n":101,"o":268.8,"t":"2026-10-19T11:00:00Z","v":1907,"vw":267.899026},{"c":268.2,"h":269.0195,"l":268.2,"n":11,"o":269.0195,"t":"2026-10-19T11:15:00Z","v":243,"vw":268.453553},{"c":269.96,"h":269.96,"l":269.353,"n":4,"o":269.353,"t":"2026-10-19T11:30:00Z","v":128,"vw":269.684091},{"c":268.23,"h":269.382,"l":268.23,"n":18,"o":269.01,"t":"2026-10-19T11:45:00Z","v":1987,"vw":268.992},{"c":268.97,"h":269.53,"l":268.23,"n":45,"o":268.6,"t":"2026-10-19T12:00:00Z","v":2037,"vw":268.70502},{"c":268.56,"h":269.94,"l":268.04,"n":44,"o":268.04,"t":"2026-10-19T12:15:00Z","v":2217,"vw":268.51007},{"c":269.5581,"h":269.89,"l":268.2,"n":158,"o":268.55,"t":"2026-10-19T12:30:00Z","v":3818,"vw":268.698279},{"c":268.25,"h":269.94,"l":268.2062,"n":81,"o":269,"t":"2026-10-19T12:45:00Z","v":3839,"vw":268.549399},{"c":268.5,"h":269.94,"l":268.44,"n":19,"o":268.44,"t":"2026-10-19T13:00:00Z","v":540,"vw":269.627204},{"c":269.12,"h":269.22,"l":266.8,"n":148,"o":268.21,"t":"2026-10-19T13:15:00Z","v":1761,"vw":267.768023},{"c":265.16,"h":270,"l":263.6985,"n":5870,"o":269.45,"t":"2026-10-19T13:30:00Z","v":232927,"vw":266.827928},{"c":263.8,"h":266.19,"l":263.17,"n":3528,"o":265.3,"t":"2026-10-19T13:45:00Z","v":120114,"vw":264.682772},{"c":264.26,"h":265.31,"l":262.29,"n":3524,"o":263.62,"t":"2026-10-19T14:00:00Z","v":115580,"vw":263.357094},{"c":265.25,"h":266.325,"l":264.2891,"n":2742,"o":264.42,"t":"2026-10-19T14:15:00Z","v":97420,"vw":265.530235},{"c":264.57,"h":265.25,"l":263.9489,"n":2518,"o":265.1,"t":"2026-10-19T14:30:00Z","v":68082,"vw":264.488438},{"c":265.525,"h":265.8,"l":264.5468,"n":2444,"o":264.615,"t":"2026-10-19T14:45:00Z","v":71740,"vw":265.238791},{"c":266.39,"h":266.55,"l":265.5101,"n":2450,"o":265.71,"t":"2026-10-19T15:00:00Z","v":82570,"vw":266.095414},{"c":266.41,"h":266.99,"l":266.1,"n":2350,"o":266.32,"t":"2026-10-19T15:15:00Z","v":122152,"vw":266.464313},{"c":267.12,"h":267.2,"l":266,"n":2189,"o":266.41,"t":"2026-10-19T15:30:00Z","v":60708,"vw":266.657919},{"c":267.9226,"h":268.25,"l":266.77,"n":2138,"o":266.92,"t":"2026-10-19T15:45:00Z","v":61656,"vw":267.653364},{"c":267.23,"h":267.95,"l":266.83,"n":1802,"o":267.84,"t":"2026-10-19T16:00:00Z","v":37382,"vw":267.259337},{"c":267.045,"h":267.42,"l":266.79,"n":1858,"o":267.1,"t":"2026-10-19T16:15:00Z","v":39866,"vw":267.045626},{"c":267.11,"h":267.18,"l":266.66,"n":1544,"o":267.08,"t":"2026-10-19T16:30:00Z","v":32965,"vw":266.959132},{"c":267.07,"h":267.31,"l":266.37,"n":1593,"o":267.085,"t":"2026-10-19T16:45:00Z","v":35683,"vw":266.895697},{"c":267.29,"h":267.29,"l":266.281,"n":1932,"o":266.85,"t":"2026-10-19T17:00:00Z","v":63313,"vw":266.893057},{"c":267.39,"h":267.61,"l":266.74,"n":1997,"o":267.2,"t":"2026-10-19T17:15:00Z","v":69399,"vw":267.120885},{"c":268.07,"h":268.53,"l":266.7501,"n":3439,"o":267.265,"t":"2026-10-19T17:30:00Z","v":166846,"vw":267.489276},{"c":267.45,"h":268.25,"l":267.19,"n":2298,"o":267.95,"t":"2026-10-19T17:45:00Z","v":71562,"vw":267.554029},{"c":267.38,"h":267.77,"l":266.91,"n":1751,"o":267.58,"t":"2026-10-19T18:00:00Z","v":63197,"vw":267.426512},{"c":267.16,"h":267.49,"l":266.9501,"n":1380,"o":267.38,"t":"2026-10-19T18:15:00Z","v":30769,"vw":267.237117},{"c":267.8,"h":267.9499,"l":267.025,"n":1809,"o":267.2,"t":"2026-10-19T18:30:00Z","v":61490,"vw":267.432946},{"c":268.68,"h":268.88,"l":267.84,"n":2007,"o":267.84,"t":"2026-10-19T18:45:00Z","v":55220,"vw":268.421181},{"c":269.1001,"h":269.49,"l":268.55,"n":2316,"o":268.71,"t":"2026-10-19T19:00:00Z","v":69369,"vw":269.040445},{"c":269.6,"h":270.1856,"l":269.0175,"n":3200,"o":269.09,"t":"2026-10-19T19:15:00Z","v":119402,"vw":269.607283},{"c":269.69,"h":270.4,"l":269.42,"n":3508,"o":269.565,"t":"2026-10-19T19:30:00Z","v":111274,"vw":270.00981},{"c":268.985,"h":269.78,"l":268.5104,"n":9796,"o":269.67,"t":"2026-10-19T19:45:00Z","v":274350,"vw":269.069339},{"c":269.38,"h":270,"l":269.12,"n":210,"o":269.12,"t":"2026-10-19T20:00:00Z","v":542843,"vw":269.124188},{"c":269.39,"h":269.39,"l":268.98,"n":16,"o":268.98,"t":"2026-10-19T20:15:00Z","v":1000,"vw":269.370638},{"c":269.007,"h":269.1,"l":268.85,"n":18,"o":268.85,"t":"2026-10-19T20:45:00Z","v":609,"vw":269.012664},{"c":269,"h":269,"l":268.547,"n":9,"o":268.6008,"t":"2026-10-19T21:00:00Z","v":514,"vw":268.743091},{"c":269.1,"h":269.1,"l":269.1,"n":2,"o":269.1,"t":"2026-10-19T21:15:00Z","v":84,"vw":269.1},{"c":268.83,"h":268.83,"l":268.83,"n":2,"o":268.83,"t":"2026-10-19T21:30:00Z","v":55,"vw":268.83},{"c":269,"h":269,"l":269,"n":2,"o":269,"t":"2026-10-19T21:45:00Z","v":51,"vw":269},{"c":268.5,"h":268.5,"l":268.5,"n":3,"o":268.5,"t":"2026-10-19T22:00:00Z","v":43,"vw":268.5},{"c":268.99,"h":268.99,"l":268.5422,"n":4,"o":268.5484,"t":"2026-10-19T22:15:00Z","v":215,"vw":268.636712},{"c":268.99,"h":269.0199,"l":268.99,"n":11,"o":269,"t":"2026-10-19T22:30:00Z","v":373,"vw":268.997617},{"c":269.0716,"h":269.0716,"l":269.0716,"n":2,"o":269.0716,"t":"2026-10-19T22:45:00Z","v":103,"vw":269.0716},{"c":268.65,"h":268.98,"l":268.65,"n":10,"o":268.98,"t":"2026-10-19T23:15:00Z","v":516,"vw":268.81094},{"c":269.09,"h":269.09,"l":269.0629,"n":2,"o":269.0629,"t":"2026-10-19T23:30:00Z","v":350,"vw":269.070643},{"c":269.09,"h":269.09,"l":269.09,"n":3,"o":269.09,"t":"2026-10-19T23:45:00Z","v":103,"vw":269.09},{"c":267.92,"h":268.5,"l":267.0788,"n":134,"o":267.0788,"t":"2026-10-20T08:00:00Z","v":2216,"vw":267.875301},{"c":268.5,"h":268.5,"l":268.5,"n":1,"o":268.5,"t":"2026-10-20T08:30:00Z","v":40,"vw":268.5},{"c":268,"h":268.08,"l":268,"n":6,"o":268.08,"t":"2026-10-20T08:45:00Z","v":131,"vw":268.043636},{"c":266.6043,"h":266.6043,"l":266.6043,"n":1,"o":266.6043,"t":"2026-10-20T09:00:00Z","v":40,"vw":266.6043},{"c":267.8,"h":267.8,"l":267.75,"n":3,"o":267.75,"t":"2026-10-20T09:45:00Z","v":353,"vw":267.79136},{"c":267.7,"h":267.7,"l":267.7,"n":5,"o":267.7,"t":"2026-10-20T10:00:00Z","v":56,"vw":267.7},{"c":265.9,"h":267.26,"l":265.85,"n":53,"o":267.26,"t":"2026-10-20T11:00:00Z","v":4185,"vw":266.551829},{"c":265.8,"h":266,"l":265.8,"n":4,"o":266,"t":"2026-10-20T11:15:00Z","v":165,"vw":265.859155},{"c":266,"h":266.5,"l":265.31,"n":24,"o":266.25,"t":"2026-10-20T11:30:00Z","v":2183,"vw":266.412723},{"c":266.9,"h":266.9,"l":266,"n":19,"o":266,"t":"2026-10-20T11:45:00Z","v":606,"vw":266.776458},{"c":266.01,"h":266.5,"l":266,"n":30,"o":266.45,"t":"2026-10-20T12:00:00Z","v":2497,"vw":266.472599},{"c":266.02,"h":266.02,"l":265.6712,"n":9,"o":265.6712,"t":"2026-10-20T12:15:00Z","v":274,"vw":265.801117},{"c":266.99,"h":266.99,"l":265.6684,"n":11,"o":266,"t":"2026-10-20T12:30:00Z","v":7846,"vw":265.687467},{"c":267.37,"h":267.37,"l":267.37,"n":9,"o":267.37,"t":"2026-10-20T12:45:00Z","v":325,"vw":267.37},{"c":266,"h":267.4,"l":266,"n":5,"o":267.4,"t":"2026-10-20T13:00:00Z","v":921,"vw":267.275815},{"c":269.48,"h":269.65,"l":266.1238,"n":83,"o":266.1238,"t":"2026-10-20T13:15:00Z","v":3712,"vw":269.11066},{"c":269.42,"h":271.07,"l":267.2786,"n":3287,"o":269.33,"t":"2026-10-20T13:30:00Z","v":137293,"vw":269.102678},{"c":274.185,"h":274.22,"l":268.25,"n":3231,"o":269.435,"t":"2026-10-20T13:45:00Z","v":104606,"vw":271.770597},{"c":274.565,"h":275.3899,"l":272.6037,"n":4011,"o":274.28,"t":"2026-10-20T14:00:00Z","v":142401,"vw":274.389208},{"c":275.13,"h":275.4499,"l":273.22,"n":2860,"o":274.5,"t":"2026-10-20T14:15:00Z","v":96791,"vw":274.542547},{"c":275.69,"h":276.41,"l":274.46,"n":3083,"o":275.32,"t":"2026-10-20T14:30:00Z","v":93978,"vw":275.492667},{"c":277.225,"h":277.44,"l":275.27,"n":2509,"o":275.51,"t":"2026-10-20T14:45:00Z","v":71832,"vw":276.619216},{"c":275.5,"h":277.3,"l":274.83,"n":3151,"o":277.195,"t":"2026-10-20T15:00:00Z","v":103139,"vw":276.408738},{"c":274.83,"h":275.88,"l":274.3577,"n":2217,"o":275.5,"t":"2026-10-20T15:15:00Z","v":61568,"vw":274.996899},{"c":275.71,"h":276.625,"l":274.69,"n":2379,"o":274.9,"t":"2026-10-20T15:30:00Z","v":71502,"vw":275.39163},{"c":275.61,"h":276.43,"l":275.43,"n":1594,"o":275.64,"t":"2026-10-20T15:45:00Z","v":40067,"vw":275.910591},{"c":274.905,"h":275.71,"l":274.55,"n":1517,"o":275.665,"t":"2026-10-20T16:00:00Z","v":30742,"vw":275.063331},{"c":274.605,"h":275.14,"l":274.1932,"n":1464,"o":275.1,"t":"2026-10-20T16:15:00Z","v":26860,"vw":274.577714},{"c":274.98,"h":275.5,"l":274.41,"n":1509,"o":274.74,"t":"2026-10-20T16:30:00Z","v":29336,"vw":275.01634},{"c":273.95,"h":275.175,"l":273.325,"n":1616,"o":275.17,"t":"2026-10-20T16:45:00Z","v":36849,"vw":274.085253},{"c":273.52,"h":274.14,"l":273.41,"n":1764,"o":273.945,"t":"2026-10-20T17:00:00Z","v":39280,"vw":273.772835},{"c":273.84,"h":274.0499,"l":273.55,"n":1305,"o":273.69,"t":"2026-10-20T17:15:00Z","v":28097,"vw":273.853722},{"c":273.4,"h":274.0075,"l":272.785,"n":1804,"o":273.815,"t":"2026-10-20T17:30:00Z","v":47514,"vw":273.452162},{"c":273.595,"h":273.805,"l":273.05,"n":1543,"o":273.35,"t":"2026-10-20T17:45:00Z","v":64860,"vw":273.617677},{"c":273.9468,"h":274.235,"l":273.445,"n":1789,"o":273.69,"t":"2026-10-20T18:00:00Z","v":50838,"vw":273.877127},{"c":273.38,"h":273.989,"l":273.1,"n":1695,"o":273.989,"t":"2026-10-20T18:15:00Z","v":47742,"vw":273.486849},{"c":272.795,"h":273.585,"l":272.39,"n":1674,"o":273.33,"t":"2026-10-20T18:30:00Z","v":42060,"vw":273.147694},{"c":273.115,"h":273.45,"l":272.79,"n":1701,"o":272.79,"t":"2026-10-20T18:45:00Z","v":33505,"vw":273.18068},{"c":273.19,"h":273.6,"l":272.91,"n":1627,"o":273.115,"t":"2026-10-20T19:00:00Z","v":36539,"vw":273.244334},{"c":272.74,"h":273.47,"l":272.63,"n":2222,"o":273.19,"t":"2026-10-20T19:15:00Z","v":60244,"vw":273.002354},{"c":273.2,"h":273.94,"l":272.69,"n":3701,"o":272.81,"t":"2026-10-20T19:30:00Z","v":88660,"vw":273.215624},{"c":272.48,"h":273.93,"l":272.34,"n":9920,"o":273.175,"t":"2026-10-20T19:45:00Z","v":295554,"vw":272.945227},{"c":272.81,"h":273.7515,"l":272.03,"n":167,"o":272.46,"t":"2026-10-20T20:00:00Z","v":457152,"vw":272.460132},{"c":273.87,"h":273.99,"l":272.81,"n":11,"o":273.99,"t":"2026-10-20T20:15:00Z","v":269,"vw":273.71},{"c":273.39,"h":273.39,"l":273,"n":20,"o":273.2521,"t":"2026-10-20T20:30:00Z","v":378,"vw":273.156498},{"c":273.1,"h":273.19,"l":273.1,"n":9,"o":273.19,"t":"2026-10-20T20:45:00Z","v":218,"vw":273.164286},{"c":272.91,"h":272.9141,"l":272.91,"n":22,"o":272.9141,"t":"2026-10-20T21:00:00Z","v":325,"vw":272.911404},{"c":273.5,"h":273.5,"l":272.5,"n":3,"o":273.3113,"t":"2026-10-20T21:15:00Z","v":440,"vw":273.144068},{"c":273.97,"h":273.97,"l":273.44,"n":6,"o":273.44,"t":"2026-10-20T21:30:00Z","v":170,"vw":273.747246},{"c":272.8,"h":273.5,"l":272.8,"n":11,"o":273.05,"t":"2026-10-20T21:45:00Z","v":1661,"vw":273.261332},{"c":273.5,"h":273.5,"l":273.01,"n":4,"o":273.01,"t":"2026-10-20T22:00:00Z","v":180,"vw":273.336667},{"c":273.65,"h":273.65,"l":273.37,"n":25,"o":273.37,"t":"2026-10-20T22:15:00Z","v":1191,"vw":273.485456},{"c":273.7261,"h":273.7261,"l":272.9391,"n":22,"o":273.39,"t":"2026-10-20T22:30:00Z","v":759,"vw":273.507834},{"c":273.41,"h":273.41,"l":273.41,"n":4,"o":273.41,"t":"2026-10-20T22:45:00Z","v":65,"vw":273.41},{"c":273.65,"h":273.65,"l":273.65,"n":3,"o":273.65,"t":"2026-10-20T23:00:00Z","v":154,"vw":273.65},{"c":273.0826,"h":273.27,"l":273,"n":10,"o":273.08,"t":"2026-10-20T23:15:00Z","v":510,"vw":273.08776},{"c":273,"h":273.08,"l":273,"n":8,"o":273.08,"t":"2026-10-20T23:30:00Z","v":450,"vw":273.041995},{"c":272.88,"h":273.91,"l":272.86,"n":22,"o":273,"t":"2026-10-20T23:45:00Z","v":418,"vw":273.34982},{"c":272.68,"h":273.53,"l":271,"n":273,"o":273.53,"t":"2026-10-21T08:00:00Z","v":5620,"vw":271.687147},{"c":272.92,"h":272.92,"l":272.92,"n":5,"o":272.92,"t":"2026-10-21T08:15:00Z","v":91,"vw":272.92},{"c":272,"h":272,"l":272,"n":8,"o":272,"t":"2026-10-21T08:45:00Z","v":168,"vw":272},{"c":271.88,"h":272.11,"l":271.88,"n":2,"o":272.11,"t":"2026-10-21T09:00:00Z","v":271,"vw":271.940258},{"c":272.17,"h":272.17,"l":272.17,"n":2,"o":272.17,"t":"2026-10-21T10:30:00Z","v":100,"vw":272.17},{"c":272.2125,"h":272.98,"l":272.2125,"n":11,"o":272.98,"t":"2026-10-21T11:00:00Z","v":347,"vw":272.830574},{"c":272.5,"h":272.79,"l":272.5,"n":16,"o":272.78,"t":"2026-10-21T11:30:00Z","v":310,"vw":272.736082},{"c":272.51,"h":272.51,"l":272.22,"n":23,"o":272.3309,"t":"2026-10-21T11:45:00Z","v":680,"vw":272.327312},{"c":272.4,"h":272.8922,"l":272.4,"n":26,"o":272.42,"t":"2026-10-21T12:00:00Z","v":967,"vw":272.436749},{"c":271.6,"h":272.19,"l":271.6,"n":97,"o":272.17,"t":"2026-10-21T12:15:00Z","v":3633,"vw":271.791498},{"c":271.512,"h":272,"l":271.512,"n":22,"o":271.95,"t":"2026-10-21T12:30:00Z","v":595,"vw":271.922291},{"c":272.26,"h":272.26,"l":272,"n":5,"o":272,"t":"2026-10-21T12:45:00Z","v":108,"vw":272.144444},{"c":272,"h":272.5025,"l":272,"n":67,"o":272.45,"t":"2026-10-21T13:00:00Z","v":1556,"vw":272.315388},{"c":271.85,"h":272.7978,"l":271.85,"n":62,"o":272.14,"t":"2026-10-21T13:15:00Z","v":925,"vw":272.254021},{"c":271.16,"h":272.65,"l":268.19,"n":4114,"o":271.38,"t":"2026-10-21T13:30:00Z","v":152057,"vw":270.501461},{"c":269.4,"h":272.05,"l":269.365,"n":2636,"o":271.395,"t":"2026-10-21T13:45:00Z","v":69521,"vw":271.075674},{"c":268.145,"h":269.91,"l":267.69,"n":3126,"o":269.42,"t":"2026-10-21T14:00:00Z","v":78040,"vw":268.645264},{"c":268.38,"h":269.085,"l":267.42,"n":2917,"o":268.09,"t":"2026-10-21T14:15:00Z","v":71892,"vw":268.256398},{"c":268.82,"h":268.9399,"l":267.27,"n":2592,"o":268.55,"t":"2026-10-21T14:30:00Z","v":62146,"vw":268.071593},{"c":268.66,"h":269.53,"l":268.445,"n":2115,"o":268.715,"t":"2026-10-21T14:45:00Z","v":63905,"vw":268.95752},{"c":269.6,"h":269.61,"l":268.16,"n":1859,"o":268.61,"t":"2026-10-21T15:00:00Z","v":43098,"vw":268.801619},{"c":270.3,"h":270.44,"l":269.01,"n":1847,"o":269.605,"t":"2026-10-21T15:15:00Z","v":50492,"vw":269.554288},{"c":271.195,"h":271.64,"l":270.28,"n":1978,"o":270.33,"t":"2026-10-21T15:30:00Z","v":60278,"vw":271.085516},{"c":270.22,"h":271.2,"l":270.01,"n":2106,"o":271.2,"t":"2026-10-21T15:45:00Z","v":91141,"vw":270.438476},{"c":270.07,"h":270.7,"l":269.82,"n":1738,"o":270.19,"t":"2026-10-21T16:00:00Z","v":44415,"vw":270.172989},{"c":270.2,"h":270.25,"l":269.75,"n":1524,"o":270.06,"t":"2026-10-21T16:15:00Z","v":40449,"vw":270.01889},{"c":270.74,"h":271.78,"l":269.69,"n":1902,"o":270.13,"t":"2026-10-21T16:30:00Z","v":52516,"vw":270.431289},{"c":270.17,"h":270.77,"l":270.02,"n":1415,"o":270.63,"t":"2026-10-21T16:45:00Z","v":39417,"vw":270.303234},{"c":269.975,"h":270.5,"l":269.9,"n":1547,"o":270.16,"t":"2026-10-21T17:00:00Z","v":39113,"vw":270.240573},{"c":269.75,"h":270.4999,"l":269.5,"n":1595,"o":269.98,"t":"2026-10-21T17:15:00Z","v":42162,"vw":269.97064},{"c":269.56,"h":270.16,"l":269.46,"n":1749,"o":269.75,"t":"2026-10-21T17:30:00Z","v":41099,"vw":269.716828},{"c":269.2,"h":269.7597,"l":269.06,"n":437,"o":269.56,"t":"2026-10-21T17:45:00Z","v":12324,"vw":269.385145}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.1,"strike":343.23741087381,"iv":2.3412211592844376,"gamma":0.0036864577997256613,"theta":-2.0027049106632044,"vega":0.0357447336478022,"rho":0.0014157926163867686,"breakevenPct":28.3204992824083},{"delta":0.15,"premium":1.4267181573550243,"strike":294.9464059944771,"iv":1.042444751943905,"gamma":0.014751771360585142,"theta":-1.132953044994402,"vega":0.04652915912616252,"rho":0.002273098148000901,"breakevenPct":10.126346198116153},{"delta":0.2,"premium":1.3886104783599091,"strike":280.4384965831435,"iv":0.6380011389521639,"gamma":0.021986104783599088,"theta":-0.8930375854214123,"vega":0.05563189066059226,"rho":0.003061888709747138,"breakevenPct":4.7213361504689075},{"delta":0.25,"premium":1.8660655737704919,"strike":278.2663934426229,"iv":0.6400847540983606,"gamma":0.02481901639344262,"theta":-1.0162711475409836,"vega":0.06303295081967213,"rho":0.003795549601580408,"breakevenPct":4.09163871135789},{"delta":0.3,"premium":2.3108333333333335,"strike":276.12719298245617,"iv":0.6241338596491228,"gamma":0.02794157894736842,"theta":-1.0843550877192982,"vega":0.06904964912280702,"rho":0.004527419894661371,"breakevenPct":3.462021289973464},{"delta":0.35,"premium":2.8989547038327528,"strike":274.29442508710804,"iv":0.6260926829268292,"gamma":0.029558885017421602,"theta":-1.1602135888501743,"vega":0.07340871080139373,"rho":0.0052492897980929275,"breakevenPct":2.999535447230345},{"delta":0.4,"premium":3.668408826945413,"strike":272.84262485482,"iv":0.6606455284552846,"gamma":0.029268524970963994,"theta":-1.2793773519163765,"vega":0.07671881533101045,"rho":0.0059611180888356026,"breakevenPct":2.74598923226557},{"delta":0.45,"premium":4.251823281907433,"strike":271.16058906030855,"iv":0.6470479663394109,"gamma":0.030592987377279106,"theta":-1.2823190743338009,"vega":0.0785179523141655,"rho":0.006681543464960505,"breakevenPct":2.3377634380877117},{"delta":0.5,"premium":4.889530456852793,"strike":269.4638324873096,"iv":0.630644923857868,"gamma":0.03160697969543148,"theta":-1.2627519035532995,"vega":0.07920697969543147,"rho":0.00739851765417793,"breakevenPct":1.944241788698196},{"delta":0.55,"premium":5.746129441624367,"strike":267.877538071066,"iv":0.6378784263959391,"gamma":0.031035913705583756,"theta":-1.2694143401015228,"vega":0.07863591370558376,"rho":0.008103531126895243,"breakevenPct":1.6731015092431907},{"delta":0.6,"premium":7.532006920415224,"strike":265.8520761245675,"iv":0.7223257785467128,"gamma":0.027010899653979244,"theta":-1.4009882352941174,"vega":0.07678615916955017,"rho":0.008758677366136145,"breakevenPct":1.584076695977917},{"delta":0.65,"premium":8.759459459459459,"strike":264.0250965250965,"iv":0.7360478764478765,"gamma":0.025155984555984556,"theta":-1.3712555984555985,"vega":0.0734042471042471,"rho":0.009446049677827502,"breakevenPct":1.361304388938808},{"delta":0.7,"premium":9.624525043177888,"strike":262.2754749568221,"iv":0.7005150259067355,"gamma":0.02503626943005182,"theta":-1.2297709844559583,"vega":0.06919015544041453,"rho":0.010154068302635792,"breakevenPct":1.0326210143392736},{"delta":0.75,"premium":13.94231433506045,"strike":257.95768566493956,"iv":0.8911886010362695,"gamma":0.018041450777202067,"theta":-1.4253668393782384,"vega":0.06323160621761659,"rho":0.010671894671960742,"breakevenPct":1.0326210143392736},{"delta":0.8,"premium":16.231849315068494,"strike":255.01712328767124,"iv":0.9031410958904111,"gamma":0.01552671232876712,"theta":-1.2802602739726028,"vega":0.055815753424657534,"rho":0.011306694816765663,"breakevenPct":0.7907122085380722},{"delta":0.85,"premium":21.78863636363636,"strike":249.0681818181818,"iv":1.0497809090909092,"gamma":0.011140909090909094,"theta":-1.2389936363636365,"vega":0.04638545454545455,"rho":0.011759985008058168,"breakevenPct":0.644995441388145},{"delta":0.9,"premium":31.56870173441517,"strike":238.91187345141503,"iv":1.307406650029923,"gamma":0.006795923533733452,"theta":-1.1664259250698532,"vega":0.03507142649059529,"rho":0.011990742811665447,"breakevenPct":0.505191042627753}],"put":[{"delta":0.1,"premium":0.6209302325581396,"strike":253.4593023255814,"iv":0.6432767441860465,"gamma":0.013643023255813954,"theta":-0.5563453488372093,"vega":0.0348,"rho":-0.001664898721847206,"breakevenPct":6.050300016340877},{"delta":0.15,"premium":0.9899253731343284,"strike":256.7910447761194,"iv":0.6255626865671642,"gamma":0.018665671641791046,"theta":-0.7189313432835821,"vega":0.04633283582089552,"rho":-0.0024666160635432423,"breakevenPct":4.949402163716284},{"delta":0.2,"premium":1.4318067226890756,"strike":259.1218487394958,"iv":0.6256601680672269,"gamma":0.022330084033613445,"theta":-0.8623398319327732,"vega":0.05548201680672269,"rho":-0.0032629751629288926,"breakevenPct":4.247516166777492},{"delta":0.25,"premium":1.9100705329153604,"strike":261.1402821316614,"iv":0.6253440438871474,"gamma":0.025387617554858934,"theta":-0.9769879310344828,"vega":0.0629769592476489,"rho":-0.004055931340919913,"breakevenPct":3.6752198458142993},{"delta":0.3,"premium":2.4034383954154728,"strike":263.04799426934096,"iv":0.617447564469914,"gamma":0.028189111747851003,"theta":-1.0561190544412606,"vega":0.06902478510028652,"rho":-0.004846363342133945,"breakevenPct":3.1496777011360977},{"delta":0.35,"premium":2.90487106017192,"strike":264.8388252148997,"iv":0.6035507163323782,"gamma":0.030767908309455586,"theta":-1.1016061604584526,"vega":0.07368094555873925,"rho":-0.005634722050020137,"breakevenPct":2.6705629977861918},{"delta":0.4,"premium":3.5390875462392115,"strike":266.40258939580764,"iv":0.6038147965474723,"gamma":0.0319537607891492,"theta":-1.1436260172626387,"vega":0.07651245376078915,"rho":-0.006427515049100361,"breakevenPct":2.3251616003327658},{"delta":0.45,"premium":4.228014616321559,"strike":267.9384896467722,"iv":0.6063856272838002,"gamma":0.03268246041412911,"theta":-1.178193544457978,"vega":0.07857539585870889,"rho":-0.007222507844557825,"breakevenPct":2.010443246550553},{"delta":0.5,"premium":5.0197320341047496,"strike":269.46102314250913,"iv":0.6111968331303289,"gamma":0.03262155907429963,"theta":-1.195185018270402,"vega":0.07918440925700365,"rho":-0.008021854816942293,"breakevenPct":1.7388865571975454},{"delta":0.55,"premium":5.6759977827051,"strike":270.8952328159645,"iv":0.594780487804878,"gamma":0.033208758314855875,"theta":-1.1498852549889136,"vega":0.07836152993348115,"rho":-0.008813915295547436,"breakevenPct":1.4498180991972283},{"delta":0.6,"premium":6.258037694013304,"strike":272.2810421286031,"iv":0.5667317073170732,"gamma":0.03415110864745011,"theta":-1.0704506651884702,"vega":0.0767539911308204,"rho":-0.009601982865796723,"breakevenPct":1.1511534088421946},{"delta":0.65,"premium":7.150951248513675,"strike":273.7514863258026,"iv":0.5579448275862069,"gamma":0.03309857312722948,"theta":-1.0034853745541024,"vega":0.0732961950059453,"rho":-0.01040851901641682,"breakevenPct":0.9365545322405329},{"delta":0.7,"premium":8.123697270471464,"strike":275.24813895781637,"iv":0.5518630272952854,"gamma":0.031542679900744414,"theta":-0.9326342431761787,"vega":0.06910744416873449,"rho":-0.011220111754583066,"breakevenPct":0.7418812774384222},{"delta":0.75,"premium":9.209305210918114,"strike":276.79900744416875,"iv":0.5410069478908188,"gamma":0.02930942928039702,"theta":-0.8290982630272952,"vega":0.06290397022332506,"rho":-0.012040057174257806,"breakevenPct":0.5689997312544725},{"delta":0.8,"premium":11.76792452830189,"strike":279.65408805031444,"iv":0.5956389937106918,"gamma":0.023647169811320746,"theta":-0.8044440251572328,"vega":0.05570566037735848,"rho":-0.012944128155390738,"breakevenPct":0.4588406248443712},{"delta":0.85,"premium":12.65609756097561,"strike":280.9268292682927,"iv":0.545030243902439,"gamma":0.020193658536585366,"theta":-0.6108819512195123,"vega":0.04480487804878049,"rho":-0.013766470650364392,"breakevenPct":0.3159427516555493},{"delta":0.9,"premium":13.265853658536587,"strike":281.9430894308943,"iv":0.4790546341463414,"gamma":0.017226178861788614,"theta":-0.39474373983739824,"vega":0.033626016260162594,"rho":-0.014574231707155532,"breakevenPct":0.16489394274035835}]},"raw":{"call":[{"delta":0.1,"premium":2.1,"strike":343.23741087381,"iv":2.3412211592844376,"gamma":0.0036864577997256613,"theta":-2.0027049106632044,"vega":0.0357447336478022,"rho":0.0014157926163867686,"breakevenPct":28.3204992824083},{"delta":0.15,"premium":1.4267181573550243,"strike":294.9464059944771,"iv":1.042444751943905,"gamma":0.014751771360585142,"theta":-1.132953044994402,"vega":0.04652915912616252,"rho":0.002273098148000901,"breakevenPct":10.126346198116153},{"delta":0.2,"premium":1.3886104783599091,"strike":280.4384965831435,"iv":0.6380011389521639,"gamma":0.021986104783599088,"theta":-0.8930375854214123,"vega":0.05563189066059226,"rho":0.003061888709747138,"breakevenPct":4.7213361504689075},{"delta":0.25,"premium":1.8660655737704919,"strike":278.2663934426229,"iv":0.6400847540983606,"gamma":0.02481901639344262,"theta":-1.0162711475409836,"vega":0.06303295081967213,"rho":0.003795549601580408,"breakevenPct":4.09163871135789},{"delta":0.3,"premium":2.3108333333333335,"strike":276.12719298245617,"iv":0.6241338596491228,"gamma":0.02794157894736842,"theta":-1.0843550877192982,"vega":0.06904964912280702,"rho":0.004527419894661371,"breakevenPct":3.462021289973464},{"delta":0.35,"premium":2.8989547038327528,"strike":274.29442508710804,"iv":0.6260926829268292,"gamma":0.029558885017421602,"theta":-1.1602135888501743,"vega":0.07340871080139373,"rho":0.0052492897980929275,"breakevenPct":2.999535447230345},{"delta":0.4,"premium":3.668408826945413,"strike":272.84262485482,"iv":0.6606455284552846,"gamma":0.029268524970963994,"theta":-1.2793773519163765,"vega":0.07671881533101045,"rho":0.0059611180888356026,"breakevenPct":2.74598923226557},{"delta":0.45,"premium":4.251823281907433,"strike":271.16058906030855,"iv":0.6470479663394109,"gamma":0.030592987377279106,"theta":-1.2823190743338009,"vega":0.0785179523141655,"rho":0.006681543464960505,"breakevenPct":2.3377634380877117},{"delta":0.5,"premium":4.889530456852793,"strike":269.4638324873096,"iv":0.630644923857868,"gamma":0.03160697969543148,"theta":-1.2627519035532995,"vega":0.07920697969543147,"rho":0.00739851765417793,"breakevenPct":1.944241788698196},{"delta":0.55,"premium":5.746129441624367,"strike":267.877538071066,"iv":0.6378784263959391,"gamma":0.031035913705583756,"theta":-1.2694143401015228,"vega":0.07863591370558376,"rho":0.008103531126895243,"breakevenPct":1.6731015092431907},{"delta":0.6,"premium":7.532006920415224,"strike":265.8520761245675,"iv":0.7223257785467128,"gamma":0.027010899653979244,"theta":-1.4009882352941174,"vega":0.07678615916955017,"rho":0.008758677366136145,"breakevenPct":1.584076695977917},{"delta":0.65,"premium":8.759459459459459,"strike":264.0250965250965,"iv":0.7360478764478765,"gamma":0.025155984555984556,"theta":-1.3712555984555985,"vega":0.0734042471042471,"rho":0.009446049677827502,"breakevenPct":1.361304388938808},{"delta":0.7,"premium":9.624525043177888,"strike":262.2754749568221,"iv":0.7005150259067355,"gamma":0.02503626943005182,"theta":-1.2297709844559583,"vega":0.06919015544041453,"rho":0.010154068302635792,"breakevenPct":1.0326210143392736},{"delta":0.75,"premium":13.94231433506045,"strike":257.95768566493956,"iv":0.8911886010362695,"gamma":0.018041450777202067,"theta":-1.4253668393782384,"vega":0.06323160621761659,"rho":0.010671894671960742,"breakevenPct":1.0326210143392736},{"delta":0.8,"premium":16.231849315068494,"strike":255.01712328767124,"iv":0.9031410958904111,"gamma":0.01552671232876712,"theta":-1.2802602739726028,"vega":0.055815753424657534,"rho":0.011306694816765663,"breakevenPct":0.7907122085380722},{"delta":0.85,"premium":21.78863636363636,"strike":249.0681818181818,"iv":1.0497809090909092,"gamma":0.011140909090909094,"theta":-1.2389936363636365,"vega":0.04638545454545455,"rho":0.011759985008058168,"breakevenPct":0.644995441388145},{"delta":0.9,"premium":31.56870173441517,"strike":238.91187345141503,"iv":1.307406650029923,"gamma":0.006795923533733452,"theta":-1.1664259250698532,"vega":0.03507142649059529,"rho":0.011990742811665447,"breakevenPct":0.505191042627753}],"put":[{"delta":0.1,"premium":0.6209302325581396,"strike":253.4593023255814,"iv":0.6432767441860465,"gamma":0.013643023255813954,"theta":-0.5563453488372093,"vega":0.0348,"rho":-0.001664898721847206,"breakevenPct":6.050300016340877},{"delta":0.15,"premium":0.9899253731343284,"strike":256.7910447761194,"iv":0.6255626865671642,"gamma":0.018665671641791046,"theta":-0.7189313432835821,"vega":0.04633283582089552,"rho":-0.0024666160635432423,"breakevenPct":4.949402163716284},{"delta":0.2,"premium":1.4318067226890756,"strike":259.1218487394958,"iv":0.6256601680672269,"gamma":0.022330084033613445,"theta":-0.8623398319327732,"vega":0.05548201680672269,"rho":-0.0032629751629288926,"breakevenPct":4.247516166777492},{"delta":0.25,"premium":1.9100705329153604,"strike":261.1402821316614,"iv":0.6253440438871474,"gamma":0.025387617554858934,"theta":-0.9769879310344828,"vega":0.0629769592476489,"rho":-0.004055931340919913,"breakevenPct":3.6752198458142993},{"delta":0.3,"premium":2.4034383954154728,"strike":263.04799426934096,"iv":0.617447564469914,"gamma":0.028189111747851003,"theta":-1.0561190544412606,"vega":0.06902478510028652,"rho":-0.004846363342133945,"breakevenPct":3.1496777011360977},{"delta":0.35,"premium":2.90487106017192,"strike":264.8388252148997,"iv":0.6035507163323782,"gamma":0.030767908309455586,"theta":-1.1016061604584526,"vega":0.07368094555873925,"rho":-0.005634722050020137,"breakevenPct":2.6705629977861918},{"delta":0.4,"premium":3.5390875462392115,"strike":266.40258939580764,"iv":0.6038147965474723,"gamma":0.0319537607891492,"theta":-1.1436260172626387,"vega":0.07651245376078915,"rho":-0.006427515049100361,"breakevenPct":2.3251616003327658},{"delta":0.45,"premium":4.228014616321559,"strike":267.9384896467722,"iv":0.6063856272838002,"gamma":0.03268246041412911,"theta":-1.178193544457978,"vega":0.07857539585870889,"rho":-0.007222507844557825,"breakevenPct":2.010443246550553},{"delta":0.5,"premium":5.0197320341047496,"strike":269.46102314250913,"iv":0.6111968331303289,"gamma":0.03262155907429963,"theta":-1.195185018270402,"vega":0.07918440925700365,"rho":-0.008021854816942293,"breakevenPct":1.7388865571975454},{"delta":0.55,"premium":5.6759977827051,"strike":270.8952328159645,"iv":0.594780487804878,"gamma":0.033208758314855875,"theta":-1.1498852549889136,"vega":0.07836152993348115,"rho":-0.008813915295547436,"breakevenPct":1.4498180991972283},{"delta":0.6,"premium":6.258037694013304,"strike":272.2810421286031,"iv":0.5667317073170732,"gamma":0.03415110864745011,"theta":-1.0704506651884702,"vega":0.0767539911308204,"rho":-0.009601982865796723,"breakevenPct":1.1511534088421946},{"delta":0.65,"premium":7.150951248513675,"strike":273.7514863258026,"iv":0.5579448275862069,"gamma":0.03309857312722948,"theta":-1.0034853745541024,"vega":0.0732961950059453,"rho":-0.01040851901641682,"breakevenPct":0.9365545322405329},{"delta":0.7,"premium":8.123697270471464,"strike":275.24813895781637,"iv":0.5518630272952854,"gamma":0.031542679900744414,"theta":-0.9326342431761787,"vega":0.06910744416873449,"rho":-0.011220111754583066,"breakevenPct":0.7418812774384222},{"delta":0.75,"premium":9.209305210918114,"strike":276.79900744416875,"iv":0.5410069478908188,"gamma":0.02930942928039702,"theta":-0.8290982630272952,"vega":0.06290397022332506,"rho":-0.012040057174257806,"breakevenPct":0.5689997312544725},{"delta":0.8,"premium":11.76792452830189,"strike":279.65408805031444,"iv":0.5956389937106918,"gamma":0.023647169811320746,"theta":-0.8044440251572328,"vega":0.05570566037735848,"rho":-0.012944128155390738,"breakevenPct":0.4588406248443712},{"delta":0.85,"premium":12.65609756097561,"strike":280.9268292682927,"iv":0.545030243902439,"gamma":0.020193658536585366,"theta":-0.6108819512195123,"vega":0.04480487804878049,"rho":-0.013766470650364392,"breakevenPct":0.3159427516555493},{"delta":0.9,"premium":13.265853658536587,"strike":281.9430894308943,"iv":0.4790546341463414,"gamma":0.017226178861788614,"theta":-0.39474373983739824,"vega":0.033626016260162594,"rho":-0.014574231707155532,"breakevenPct":0.16489394274035835}]}},"errors":["fundamentals:provider_http_429"],"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"}}