{"symbol":"ASR","url":"https://intraalpha.com/companies/ASR","capturedAt":"2026-10-22T09:52:13.112Z","state":"ready","quote":{"symbol":"ASR","last_price":252.8,"prev_close":247.96,"regular_close":252.8,"change":4.84,"change_pct":1.9519,"regular_change":4.84,"regular_change_pct":1.9519,"extended_change":0,"extended_change_pct":0,"bid":226.2,"ask":268.22,"bid_size":40,"ask_size":80,"volume":102124,"vwap":253.461036,"open":248.31,"high":256.32,"low":247.89,"close":252.8,"trade_count":6771,"last_trade_at":"2026-10-21T23:00:00.003804859Z","last_quote_at":"2026-10-22T08:00:50.430384268Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:52:03.690449098-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ASR","fetched_at":"2026-10-22T09:52:12.763300+00:00","name":"Grupo Aeroportuario del Sureste SAB de CV ADR","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRPORTS & AIR SERVICES","country":"USA","description":"Grupo Aeroportuario del Sureste, SAB de CV holds concessions to operate, maintain and develop airports in the southeast region of Mexico. The company is headquartered in Mexico City, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7193581000,"ebitda":19676834000,"pe_ratio":13.47,"peg_ratio":18.25,"book_value":74.98,"dividend_per_share":10,"dividend_yield":0.0231,"eps":18.41,"revenue_ttm":38112453000,"gross_profit_ttm":18216903000,"profit_margin":0.261,"operating_margin_ttm":0.406,"return_on_assets_ttm":0.118,"return_on_equity_ttm":0.228,"quarterly_earnings_growth":0.071,"quarterly_revenue_growth":0.099,"analyst_target_price":326.86,"analyst_number":1,"beta":0.207,"fifty_two_week_high":374.33,"fifty_two_week_low":226.19,"fifty_day_ma":248.9,"two_hundred_day_ma":300.72,"shares_outstanding":27705000,"forward_pe":11.29,"price_to_sales":3.32,"price_to_book":3.052,"ev_to_revenue":3.863,"ev_to_ebitda":7.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:52:12.763300+00:00"},"optionObservedAt":"2026-10-21T19:54:33.032Z","bars":[{"c":231.95,"h":231.95,"l":231.95,"n":1,"o":231.95,"t":"2026-10-15T09:30:00Z","v":40,"vw":231.95},{"c":231.89,"h":231.89,"l":231.89,"n":3,"o":231.89,"t":"2026-10-15T12:30:00Z","v":67,"vw":231.89},{"c":228.7149,"h":231.17,"l":228.7149,"n":60,"o":229.94,"t":"2026-10-15T13:30:00Z","v":1982,"vw":229.810449},{"c":230.93,"h":230.93,"l":229.4,"n":38,"o":229.4,"t":"2026-10-15T13:40:00Z","v":1461,"vw":230.19801},{"c":229.74,"h":229.74,"l":229.36,"n":26,"o":229.36,"t":"2026-10-15T13:45:00Z","v":353,"vw":229.606753},{"c":230.31,"h":230.31,"l":230.23,"n":24,"o":230.31,"t":"2026-10-15T13:50:00Z","v":429,"vw":230.290328},{"c":229.985,"h":230.055,"l":229.985,"n":17,"o":230.005,"t":"2026-10-15T13:55:00Z","v":249,"vw":230.013025},{"c":230.17,"h":230.17,"l":229.945,"n":43,"o":229.945,"t":"2026-10-15T14:00:00Z","v":1105,"vw":230.062375},{"c":229.396849,"h":229.94,"l":229.396849,"n":28,"o":229.93,"t":"2026-10-15T14:10:00Z","v":906,"vw":229.500704},{"c":229.795,"h":230.4298,"l":229.795,"n":46,"o":229.82,"t":"2026-10-15T14:15:00Z","v":1175,"vw":230.101537},{"c":230.32,"h":230.32,"l":230.32,"n":13,"o":230.32,"t":"2026-10-15T14:20:00Z","v":160,"vw":230.32},{"c":230.73,"h":230.73,"l":230.73,"n":4,"o":230.73,"t":"2026-10-15T14:25:00Z","v":116,"vw":230.73},{"c":231,"h":231,"l":230.785,"n":6,"o":230.785,"t":"2026-10-15T14:30:00Z","v":117,"vw":230.871},{"c":231.23,"h":231.23,"l":231.23,"n":10,"o":231.23,"t":"2026-10-15T14:35:00Z","v":161,"vw":231.23},{"c":231.19,"h":231.19,"l":231.16,"n":6,"o":231.16,"t":"2026-10-15T14:40:00Z","v":181,"vw":231.175366},{"c":230.89,"h":231.22,"l":230.89,"n":31,"o":231.05,"t":"2026-10-15T14:45:00Z","v":628,"vw":231.074397},{"c":230.915,"h":231.13,"l":230.915,"n":20,"o":231.06,"t":"2026-10-15T14:50:00Z","v":312,"vw":231.006818},{"c":231.25,"h":231.25,"l":231.18,"n":16,"o":231.18,"t":"2026-10-15T14:55:00Z","v":118,"vw":231.215},{"c":232.37,"h":232.37,"l":231.49,"n":36,"o":231.49,"t":"2026-10-15T15:00:00Z","v":537,"vw":231.892174},{"c":232.7,"h":232.79,"l":232.345,"n":36,"o":232.3575,"t":"2026-10-15T15:05:00Z","v":400,"vw":232.500357},{"c":232.97,"h":233.38,"l":232.97,"n":38,"o":233.09,"t":"2026-10-15T15:15:00Z","v":638,"vw":233.043636},{"c":232.68,"h":233.18,"l":232.68,"n":29,"o":233.18,"t":"2026-10-15T15:20:00Z","v":1105,"vw":232.801749},{"c":231.88,"h":232.58,"l":231.88,"n":49,"o":232.58,"t":"2026-10-15T15:25:00Z","v":1019,"vw":232.200836},{"c":231.43,"h":231.51,"l":231.08,"n":65,"o":231.14,"t":"2026-10-15T15:30:00Z","v":1343,"vw":231.313042},{"c":230.935,"h":231.08,"l":230.935,"n":24,"o":231.08,"t":"2026-10-15T15:35:00Z","v":555,"vw":231},{"c":231.03,"h":231.03,"l":231.03,"n":1,"o":231.03,"t":"2026-10-15T15:45:00Z","v":40,"vw":231.03},{"c":231.15,"h":231.15,"l":231.15,"n":12,"o":231.15,"t":"2026-10-15T15:50:00Z","v":97,"vw":231.15},{"c":231.66,"h":231.66,"l":231.26,"n":30,"o":231.27,"t":"2026-10-15T15:55:00Z","v":1106,"vw":231.282412},{"c":232.045,"h":232.045,"l":231.64,"n":24,"o":231.67,"t":"2026-10-15T16:05:00Z","v":301,"vw":231.767011},{"c":232.07,"h":232.07,"l":232.03,"n":24,"o":232.06,"t":"2026-10-15T16:10:00Z","v":332,"vw":232.050952},{"c":232.21,"h":232.65,"l":232.21,"n":38,"o":232.65,"t":"2026-10-15T16:15:00Z","v":825,"vw":232.473869},{"c":232.855,"h":232.9875,"l":232.81,"n":42,"o":232.81,"t":"2026-10-15T16:20:00Z","v":485,"vw":232.875441},{"c":233,"h":233,"l":232.89,"n":29,"o":233,"t":"2026-10-15T16:25:00Z","v":476,"vw":232.9575},{"c":232.59,"h":232.83,"l":232.59,"n":51,"o":232.83,"t":"2026-10-15T16:30:00Z","v":565,"vw":232.7289},{"c":232.9,"h":232.94,"l":232.725,"n":11,"o":232.94,"t":"2026-10-15T16:35:00Z","v":200,"vw":232.876136},{"c":233.1199,"h":233.1199,"l":233.1199,"n":13,"o":233.1199,"t":"2026-10-15T16:40:00Z","v":116,"vw":233.1199},{"c":233.75,"h":233.75,"l":233.08,"n":51,"o":233.08,"t":"2026-10-15T16:45:00Z","v":665,"vw":233.287809},{"c":233.91,"h":234.1,"l":233.91,"n":16,"o":233.945,"t":"2026-10-15T16:50:00Z","v":341,"vw":234.0048},{"c":234.03,"h":234.08,"l":234.03,"n":3,"o":234.08,"t":"2026-10-15T16:55:00Z","v":81,"vw":234.055},{"c":233.935,"h":234.05,"l":233.6401,"n":34,"o":234.05,"t":"2026-10-15T17:00:00Z","v":480,"vw":233.920127},{"c":233.715,"h":233.715,"l":233.715,"n":15,"o":233.715,"t":"2026-10-15T17:05:00Z","v":181,"vw":233.715},{"c":233.98,"h":233.98,"l":233.9699,"n":18,"o":233.9699,"t":"2026-10-15T17:10:00Z","v":210,"vw":233.973641},{"c":233.71,"h":233.71,"l":233.64,"n":27,"o":233.64,"t":"2026-10-15T17:15:00Z","v":496,"vw":233.667778},{"c":233.905,"h":233.905,"l":233.87,"n":15,"o":233.88,"t":"2026-10-15T17:20:00Z","v":546,"vw":233.894109},{"c":233.98,"h":233.98,"l":233.67,"n":26,"o":233.67,"t":"2026-10-15T17:25:00Z","v":484,"vw":233.912},{"c":234.91,"h":234.91,"l":234.035,"n":68,"o":234.035,"t":"2026-10-15T17:30:00Z","v":1533,"vw":234.642613},{"c":235.425,"h":235.785,"l":234.96,"n":25,"o":234.96,"t":"2026-10-15T17:35:00Z","v":433,"vw":235.334524},{"c":235.48,"h":235.815,"l":235.48,"n":41,"o":235.55,"t":"2026-10-15T17:40:00Z","v":576,"vw":235.690317},{"c":235.28,"h":235.395,"l":235.28,"n":55,"o":235.28,"t":"2026-10-15T17:45:00Z","v":1002,"vw":235.298421},{"c":235.1,"h":235.1,"l":235.1,"n":2,"o":235.1,"t":"2026-10-15T17:50:00Z","v":67,"vw":235.1},{"c":235.48,"h":235.62,"l":235.48,"n":46,"o":235.62,"t":"2026-10-15T17:55:00Z","v":516,"vw":235.545116},{"c":235.92,"h":235.94,"l":235.5,"n":56,"o":235.5,"t":"2026-10-15T18:00:00Z","v":1087,"vw":235.815435},{"c":235.58,"h":235.6,"l":235.33,"n":39,"o":235.34,"t":"2026-10-15T18:05:00Z","v":630,"vw":235.454419},{"c":235.82,"h":235.94,"l":235.67,"n":50,"o":235.94,"t":"2026-10-15T18:10:00Z","v":678,"vw":235.739456},{"c":235.79,"h":236.08,"l":235.79,"n":69,"o":236.03,"t":"2026-10-15T18:15:00Z","v":746,"vw":235.942857},{"c":235.85,"h":236.24,"l":235.77,"n":45,"o":235.77,"t":"2026-10-15T18:25:00Z","v":1332,"vw":235.842293},{"c":235.27,"h":235.58,"l":235.27,"n":47,"o":235.58,"t":"2026-10-15T18:30:00Z","v":415,"vw":235.5025},{"c":234.9279,"h":235.24,"l":234.9279,"n":25,"o":235.24,"t":"2026-10-15T18:35:00Z","v":270,"vw":235.07831},{"c":235.66,"h":235.66,"l":234.875,"n":31,"o":234.94,"t":"2026-10-15T18:40:00Z","v":765,"vw":235.357689},{"c":234.98,"h":234.99,"l":234.98,"n":7,"o":234.99,"t":"2026-10-15T18:45:00Z","v":102,"vw":234.985},{"c":235.29,"h":235.3,"l":235.205,"n":36,"o":235.25,"t":"2026-10-15T18:50:00Z","v":468,"vw":235.265247},{"c":235.435,"h":235.435,"l":235.22,"n":26,"o":235.22,"t":"2026-10-15T18:55:00Z","v":309,"vw":235.363333},{"c":235.675,"h":235.675,"l":235.265,"n":33,"o":235.265,"t":"2026-10-15T19:00:00Z","v":355,"vw":235.44522},{"c":236.26,"h":236.26,"l":235.64,"n":91,"o":235.92,"t":"2026-10-15T19:05:00Z","v":1611,"vw":235.860444},{"c":235.8,"h":235.98,"l":235.78,"n":88,"o":235.865,"t":"2026-10-15T19:10:00Z","v":894,"vw":235.872874},{"c":236.365,"h":236.365,"l":235.91,"n":98,"o":236.13,"t":"2026-10-15T19:15:00Z","v":1553,"vw":236.129954},{"c":236.53,"h":236.53,"l":236.105,"n":95,"o":236.105,"t":"2026-10-15T19:20:00Z","v":1211,"vw":236.270256},{"c":236.12,"h":236.32,"l":236.06,"n":76,"o":236.06,"t":"2026-10-15T19:25:00Z","v":882,"vw":236.164706},{"c":235.95,"h":235.95,"l":235.64,"n":59,"o":235.68,"t":"2026-10-15T19:30:00Z","v":1400,"vw":235.706965},{"c":235.73,"h":235.905,"l":235.73,"n":87,"o":235.905,"t":"2026-10-15T19:35:00Z","v":1092,"vw":235.760135},{"c":234.94,"h":235.24,"l":234.94,"n":52,"o":235.2,"t":"2026-10-15T19:40:00Z","v":1288,"vw":235.172073},{"c":235.19,"h":235.24,"l":235,"n":163,"o":235.09,"t":"2026-10-15T19:45:00Z","v":2128,"vw":235.124041},{"c":234.63,"h":235.055,"l":234.305,"n":179,"o":235.055,"t":"2026-10-15T19:50:00Z","v":2570,"vw":234.78466},{"c":234.66,"h":235.17,"l":234.58,"n":430,"o":234.64,"t":"2026-10-15T19:55:00Z","v":8562,"vw":234.855134},{"c":235.08,"h":235.08,"l":235.08,"n":10,"o":235.08,"t":"2026-10-15T20:00:00Z","v":5365,"vw":235.08},{"c":236.8,"h":236.8,"l":236.01,"n":73,"o":236.65,"t":"2026-10-16T13:30:00Z","v":1080,"vw":236.539394},{"c":236.155,"h":236.155,"l":236.155,"n":3,"o":236.155,"t":"2026-10-16T13:35:00Z","v":92,"vw":236.155},{"c":235.1575,"h":235.1575,"l":235.1575,"n":1,"o":235.1575,"t":"2026-10-16T13:45:00Z","v":50,"vw":235.1575},{"c":235.335,"h":235.335,"l":235.335,"n":4,"o":235.335,"t":"2026-10-16T13:50:00Z","v":59,"vw":235.335},{"c":237.02,"h":237.02,"l":235.46,"n":73,"o":235.46,"t":"2026-10-16T13:55:00Z","v":1207,"vw":235.790735},{"c":235.97,"h":236.93,"l":235.97,"n":92,"o":236.81,"t":"2026-10-16T14:00:00Z","v":682,"vw":236.492857},{"c":235.6725,"h":235.6725,"l":235.6725,"n":2,"o":235.6725,"t":"2026-10-16T14:05:00Z","v":51,"vw":235.6725},{"c":236.025,"h":236.025,"l":236.02,"n":32,"o":236.02,"t":"2026-10-16T14:10:00Z","v":235,"vw":236.0225},{"c":236.33,"h":236.33,"l":236.17,"n":11,"o":236.17,"t":"2026-10-16T14:15:00Z","v":325,"vw":236.211901},{"c":236.74,"h":236.87,"l":236.74,"n":40,"o":236.86,"t":"2026-10-16T14:20:00Z","v":594,"vw":236.814907},{"c":236.18,"h":237.1,"l":236.15,"n":32,"o":236.86,"t":"2026-10-16T14:25:00Z","v":659,"vw":236.589712},{"c":235.31,"h":236.2,"l":235.29,"n":22,"o":236.2,"t":"2026-10-16T14:30:00Z","v":336,"vw":235.67381},{"c":235.56,"h":235.56,"l":235.36,"n":9,"o":235.36,"t":"2026-10-16T14:35:00Z","v":228,"vw":235.502857},{"c":235.845,"h":235.845,"l":235.38,"n":46,"o":235.49,"t":"2026-10-16T14:40:00Z","v":680,"vw":235.518251},{"c":235.33,"h":235.43,"l":235.2275,"n":28,"o":235.43,"t":"2026-10-16T14:45:00Z","v":413,"vw":235.2995},{"c":235.615,"h":235.615,"l":235.605,"n":9,"o":235.605,"t":"2026-10-16T15:00:00Z","v":201,"vw":235.608906},{"c":235.42,"h":235.42,"l":235.42,"n":2,"o":235.42,"t":"2026-10-16T15:05:00Z","v":81,"vw":235.42},{"c":235.11,"h":235.13,"l":234.84,"n":25,"o":235.13,"t":"2026-10-16T15:10:00Z","v":334,"vw":235.036433},{"c":235.575,"h":235.575,"l":235.575,"n":2,"o":235.575,"t":"2026-10-16T15:15:00Z","v":156,"vw":235.575},{"c":235.1375,"h":235.7,"l":235.1375,"n":65,"o":235.595,"t":"2026-10-16T15:20:00Z","v":925,"vw":235.381733},{"c":235.73,"h":235.73,"l":235.31,"n":72,"o":235.31,"t":"2026-10-16T15:25:00Z","v":787,"vw":235.438132},{"c":236.33,"h":236.33,"l":235.895,"n":14,"o":235.895,"t":"2026-10-16T15:30:00Z","v":219,"vw":236.04},{"c":236.4225,"h":236.4225,"l":236.295,"n":8,"o":236.295,"t":"2026-10-16T15:40:00Z","v":123,"vw":236.35875},{"c":236.11,"h":236.5,"l":236.11,"n":57,"o":236.285,"t":"2026-10-16T15:45:00Z","v":612,"vw":236.305143},{"c":234.95,"h":235.25,"l":234.93,"n":17,"o":235.25,"t":"2026-10-16T15:55:00Z","v":306,"vw":235.042143},{"c":235.17,"h":235.405,"l":234.71,"n":33,"o":234.71,"t":"2026-10-16T16:00:00Z","v":383,"vw":235.110625},{"c":235.13,"h":235.33,"l":235.13,"n":24,"o":235.33,"t":"2026-10-16T16:05:00Z","v":770,"vw":235.281091},{"c":234.86,"h":235.135,"l":234.74,"n":28,"o":234.74,"t":"2026-10-16T16:15:00Z","v":421,"vw":234.910833},{"c":235.22,"h":235.22,"l":235.16,"n":11,"o":235.16,"t":"2026-10-16T16:20:00Z","v":117,"vw":235.19},{"c":234.99,"h":234.99,"l":234.99,"n":7,"o":234.99,"t":"2026-10-16T16:25:00Z","v":94,"vw":234.99},{"c":234.68,"h":234.9,"l":234.68,"n":9,"o":234.86,"t":"2026-10-16T16:30:00Z","v":325,"vw":234.82},{"c":235.16,"h":235.2576,"l":234.86,"n":7,"o":234.86,"t":"2026-10-16T16:35:00Z","v":246,"vw":235.108915},{"c":235.53,"h":235.53,"l":235.01,"n":10,"o":235.02,"t":"2026-10-16T16:40:00Z","v":516,"vw":235.385544},{"c":235.605,"h":235.85,"l":235.335,"n":27,"o":235.335,"t":"2026-10-16T16:50:00Z","v":304,"vw":235.680168},{"c":235.51,"h":235.51,"l":235.45,"n":11,"o":235.45,"t":"2026-10-16T16:55:00Z","v":245,"vw":235.47875},{"c":234.785,"h":235.235,"l":234.785,"n":20,"o":235.235,"t":"2026-10-16T17:05:00Z","v":609,"vw":234.996739},{"c":234.92,"h":235.08,"l":234.92,"n":12,"o":235.08,"t":"2026-10-16T17:15:00Z","v":190,"vw":234.973333},{"c":235.575,"h":235.575,"l":235.26,"n":5,"o":235.26,"t":"2026-10-16T17:20:00Z","v":176,"vw":235.485},{"c":235.78,"h":235.78,"l":235.585,"n":11,"o":235.585,"t":"2026-10-16T17:25:00Z","v":274,"vw":235.682},{"c":236.355,"h":236.415,"l":235.64,"n":39,"o":235.65,"t":"2026-10-16T17:35:00Z","v":1398,"vw":236.289427},{"c":236.92,"h":237.21,"l":236.175,"n":37,"o":236.175,"t":"2026-10-16T17:40:00Z","v":575,"vw":236.779731},{"c":237.04,"h":237.04,"l":236.97,"n":38,"o":236.97,"t":"2026-10-16T17:50:00Z","v":354,"vw":237.005},{"c":237.06,"h":237.28,"l":236.95,"n":39,"o":237.075,"t":"2026-10-16T17:55:00Z","v":536,"vw":237.108571},{"c":236.7,"h":236.86,"l":236.7,"n":35,"o":236.86,"t":"2026-10-16T18:00:00Z","v":497,"vw":236.814122},{"c":236.795,"h":236.795,"l":236.64,"n":20,"o":236.665,"t":"2026-10-16T18:05:00Z","v":437,"vw":236.70625},{"c":236.81,"h":236.81,"l":236.61,"n":73,"o":236.66,"t":"2026-10-16T18:10:00Z","v":1505,"vw":236.64545},{"c":236.48,"h":236.69,"l":236.48,"n":31,"o":236.69,"t":"2026-10-16T18:15:00Z","v":327,"vw":236.55},{"c":236.14,"h":236.49,"l":236.14,"n":51,"o":236.42,"t":"2026-10-16T18:20:00Z","v":937,"vw":236.330175},{"c":236.855,"h":236.855,"l":236.38,"n":26,"o":236.38,"t":"2026-10-16T18:25:00Z","v":504,"vw":236.530494},{"c":236.62,"h":236.62,"l":236.44,"n":37,"o":236.59,"t":"2026-10-16T18:30:00Z","v":828,"vw":236.513452},{"c":236.94,"h":236.94,"l":236.77,"n":9,"o":236.77,"t":"2026-10-16T18:35:00Z","v":143,"vw":236.855},{"c":236.595,"h":236.85,"l":236.55,"n":30,"o":236.85,"t":"2026-10-16T18:40:00Z","v":679,"vw":236.698516},{"c":236.95,"h":236.95,"l":236.785,"n":7,"o":236.8,"t":"2026-10-16T18:45:00Z","v":251,"vw":236.879},{"c":237.06,"h":237.1799,"l":236.96,"n":57,"o":236.98,"t":"2026-10-16T18:50:00Z","v":1426,"vw":237.038963},{"c":237.33,"h":237.33,"l":236.85,"n":70,"o":236.86,"t":"2026-10-16T18:55:00Z","v":1710,"vw":237.092078},{"c":236.95,"h":237.33,"l":236.95,"n":101,"o":237.33,"t":"2026-10-16T19:00:00Z","v":1651,"vw":237.104052},{"c":237.26,"h":237.265,"l":237.04,"n":29,"o":237.04,"t":"2026-10-16T19:05:00Z","v":751,"vw":237.152857},{"c":238.29,"h":238.29,"l":237.26,"n":75,"o":237.265,"t":"2026-10-16T19:10:00Z","v":1892,"vw":237.67114},{"c":238.22,"h":238.76,"l":238.22,"n":74,"o":238.295,"t":"2026-10-16T19:15:00Z","v":1657,"vw":238.364753},{"c":238.23,"h":238.23,"l":237.87,"n":34,"o":237.87,"t":"2026-10-16T19:20:00Z","v":398,"vw":238.076},{"c":238.6425,"h":239.025,"l":238.12,"n":106,"o":238.315,"t":"2026-10-16T19:25:00Z","v":1690,"vw":238.613267},{"c":238.66,"h":238.67,"l":238.53,"n":96,"o":238.67,"t":"2026-10-16T19:30:00Z","v":1562,"vw":238.616577},{"c":238.84,"h":238.9424,"l":238.59,"n":62,"o":238.885,"t":"2026-10-16T19:35:00Z","v":913,"vw":238.724816},{"c":238.88,"h":239.07,"l":238.88,"n":93,"o":238.94,"t":"2026-10-16T19:40:00Z","v":1187,"vw":238.922187},{"c":239.28,"h":239.28,"l":238.92,"n":36,"o":239.06,"t":"2026-10-16T19:45:00Z","v":492,"vw":239.034415},{"c":239.08,"h":239.45,"l":239.07,"n":77,"o":239.23,"t":"2026-10-16T19:50:00Z","v":1401,"vw":239.195636},{"c":239.48,"h":239.49,"l":239,"n":454,"o":239.285,"t":"2026-10-16T19:55:00Z","v":5795,"vw":239.264773},{"c":239.14,"h":239.14,"l":239.14,"n":7,"o":239.14,"t":"2026-10-16T20:00:00Z","v":3638,"vw":239.14},{"c":239,"h":239.95,"l":238.34,"n":41,"o":239.95,"t":"2026-10-19T13:30:00Z","v":1097,"vw":239.591628},{"c":240.81,"h":240.81,"l":240.81,"n":1,"o":240.81,"t":"2026-10-19T13:35:00Z","v":40,"vw":240.81},{"c":240.6,"h":240.6,"l":240.14,"n":41,"o":240.16,"t":"2026-10-19T13:40:00Z","v":1202,"vw":240.193985},{"c":239.625,"h":239.625,"l":239.625,"n":3,"o":239.625,"t":"2026-10-19T13:45:00Z","v":81,"vw":239.625},{"c":240.54,"h":240.685,"l":239.73,"n":51,"o":239.73,"t":"2026-10-19T13:50:00Z","v":545,"vw":240.365833},{"c":239.725,"h":240.46,"l":239.725,"n":42,"o":240.46,"t":"2026-10-19T13:55:00Z","v":640,"vw":239.909348},{"c":239.45,"h":239.45,"l":239.02,"n":24,"o":239.02,"t":"2026-10-19T14:00:00Z","v":1280,"vw":239.097491},{"c":239.935,"h":240.04,"l":239.31,"n":30,"o":239.41,"t":"2026-10-19T14:05:00Z","v":700,"vw":239.696296},{"c":239.885,"h":239.885,"l":239.885,"n":6,"o":239.885,"t":"2026-10-19T14:15:00Z","v":129,"vw":239.885},{"c":239.81,"h":239.81,"l":239.79,"n":4,"o":239.8,"t":"2026-10-19T14:20:00Z","v":301,"vw":239.8},{"c":239.775,"h":239.775,"l":239.775,"n":19,"o":239.775,"t":"2026-10-19T14:25:00Z","v":273,"vw":239.775},{"c":240.245,"h":240.35,"l":240.07,"n":25,"o":240.07,"t":"2026-10-19T14:30:00Z","v":518,"vw":240.22625},{"c":239.76,"h":240.18,"l":239.76,"n":62,"o":239.89,"t":"2026-10-19T14:40:00Z","v":1167,"vw":239.908971},{"c":240.095,"h":240.095,"l":239.8,"n":11,"o":239.8,"t":"2026-10-19T14:45:00Z","v":255,"vw":239.981364},{"c":240.12,"h":240.55,"l":240.12,"n":17,"o":240.55,"t":"2026-10-19T14:50:00Z","v":395,"vw":240.379254},{"c":239.3381,"h":240.09,"l":239.3381,"n":28,"o":240.02,"t":"2026-10-19T14:55:00Z","v":577,"vw":239.821281},{"c":239.855,"h":239.855,"l":239.855,"n":4,"o":239.855,"t":"2026-10-19T15:05:00Z","v":118,"vw":239.855},{"c":239.44,"h":239.505,"l":239.44,"n":20,"o":239.505,"t":"2026-10-19T15:10:00Z","v":231,"vw":239.486429},{"c":239.38,"h":239.44,"l":239.38,"n":34,"o":239.44,"t":"2026-10-19T15:15:00Z","v":339,"vw":239.4025},{"c":239.73,"h":239.73,"l":239.73,"n":4,"o":239.73,"t":"2026-10-19T15:20:00Z","v":43,"vw":239.73},{"c":239.95,"h":239.95,"l":239.87,"n":4,"o":239.87,"t":"2026-10-19T15:25:00Z","v":98,"vw":239.914444},{"c":239.84,"h":240.04,"l":239.84,"n":4,"o":240.04,"t":"2026-10-19T15:30:00Z","v":142,"vw":239.897143},{"c":239.86,"h":239.86,"l":239.86,"n":25,"o":239.86,"t":"2026-10-19T15:35:00Z","v":229,"vw":239.86},{"c":239.25,"h":239.38,"l":239.25,"n":27,"o":239.38,"t":"2026-10-19T15:40:00Z","v":977,"vw":239.354297},{"c":239.24,"h":239.24,"l":239.24,"n":3,"o":239.24,"t":"2026-10-19T15:45:00Z","v":46,"vw":239.24},{"c":238.96,"h":238.96,"l":238.96,"n":4,"o":238.96,"t":"2026-10-19T15:50:00Z","v":85,"vw":238.96},{"c":238.5,"h":238.5,"l":238.435,"n":17,"o":238.435,"t":"2026-10-19T16:00:00Z","v":216,"vw":238.460243},{"c":238.02,"h":238.02,"l":238.02,"n":36,"o":238.02,"t":"2026-10-19T16:10:00Z","v":292,"vw":238.02},{"c":238.44,"h":238.44,"l":238.44,"n":10,"o":238.44,"t":"2026-10-19T16:15:00Z","v":180,"vw":238.44},{"c":238.51,"h":238.51,"l":238.29,"n":115,"o":238.38,"t":"2026-10-19T16:20:00Z","v":1452,"vw":238.324284},{"c":238.83,"h":238.83,"l":238.83,"n":2,"o":238.83,"t":"2026-10-19T16:35:00Z","v":41,"vw":238.83},{"c":238.44,"h":238.45,"l":238.41,"n":18,"o":238.45,"t":"2026-10-19T16:40:00Z","v":436,"vw":238.428889},{"c":237.84,"h":238.22,"l":237.7,"n":35,"o":238.22,"t":"2026-10-19T16:45:00Z","v":623,"vw":237.910435},{"c":237.92,"h":237.92,"l":237.92,"n":1,"o":237.92,"t":"2026-10-19T16:55:00Z","v":40,"vw":237.92},{"c":237.72,"h":237.72,"l":237.72,"n":16,"o":237.72,"t":"2026-10-19T17:00:00Z","v":114,"vw":237.72},{"c":238.03,"h":238.12,"l":237.85,"n":28,"o":237.85,"t":"2026-10-19T17:05:00Z","v":524,"vw":237.925949},{"c":238.265,"h":238.465,"l":238.02,"n":46,"o":238.24,"t":"2026-10-19T17:10:00Z","v":824,"vw":238.221384},{"c":238.67,"h":238.67,"l":238.45,"n":5,"o":238.45,"t":"2026-10-19T17:25:00Z","v":99,"vw":238.542632},{"c":238.98,"h":239.16,"l":238.895,"n":19,"o":238.94,"t":"2026-10-19T17:40:00Z","v":450,"vw":238.984231},{"c":238.96,"h":238.96,"l":238.96,"n":28,"o":238.96,"t":"2026-10-19T17:45:00Z","v":343,"vw":238.96},{"c":239.45,"h":239.45,"l":239.275,"n":10,"o":239.275,"t":"2026-10-19T18:00:00Z","v":255,"vw":239.333333},{"c":239.63,"h":239.7,"l":239.55,"n":82,"o":239.7,"t":"2026-10-19T18:15:00Z","v":2759,"vw":239.63736},{"c":239.79,"h":239.79,"l":239.79,"n":7,"o":239.79,"t":"2026-10-19T18:20:00Z","v":67,"vw":239.79},{"c":239.665,"h":239.665,"l":239.665,"n":3,"o":239.665,"t":"2026-10-19T18:25:00Z","v":66,"vw":239.665},{"c":239.66,"h":239.665,"l":239.66,"n":21,"o":239.665,"t":"2026-10-19T18:30:00Z","v":267,"vw":239.66155},{"c":239.615,"h":239.62,"l":239.335,"n":8,"o":239.62,"t":"2026-10-19T18:35:00Z","v":279,"vw":239.575073},{"c":239.41,"h":239.635,"l":239.41,"n":19,"o":239.635,"t":"2026-10-19T18:45:00Z","v":331,"vw":239.599844},{"c":239.92,"h":239.92,"l":239.92,"n":6,"o":239.92,"t":"2026-10-19T18:50:00Z","v":105,"vw":239.92},{"c":239.53,"h":239.72,"l":239.385,"n":37,"o":239.72,"t":"2026-10-19T18:55:00Z","v":393,"vw":239.603636},{"c":239.74,"h":239.74,"l":239.74,"n":1,"o":239.74,"t":"2026-10-19T19:00:00Z","v":41,"vw":239.74},{"c":239.56,"h":239.56,"l":239.56,"n":31,"o":239.56,"t":"2026-10-19T19:05:00Z","v":209,"vw":239.56},{"c":239.65,"h":239.65,"l":239.65,"n":3,"o":239.65,"t":"2026-10-19T19:10:00Z","v":70,"vw":239.65},{"c":240.19,"h":240.19,"l":239.69,"n":71,"o":239.69,"t":"2026-10-19T19:15:00Z","v":1135,"vw":239.880174},{"c":240.18,"h":240.18,"l":240.18,"n":4,"o":240.18,"t":"2026-10-19T19:20:00Z","v":66,"vw":240.18},{"c":239.82,"h":239.82,"l":239.82,"n":7,"o":239.82,"t":"2026-10-19T19:30:00Z","v":124,"vw":239.82},{"c":240.13,"h":240.13,"l":239.975,"n":26,"o":239.975,"t":"2026-10-19T19:35:00Z","v":273,"vw":240.0525},{"c":239.81,"h":239.955,"l":239.81,"n":29,"o":239.92,"t":"2026-10-19T19:40:00Z","v":617,"vw":239.92125},{"c":239.95,"h":240.13,"l":239.95,"n":40,"o":240.13,"t":"2026-10-19T19:45:00Z","v":389,"vw":240.066667},{"c":239.93,"h":239.93,"l":239.82,"n":34,"o":239.82,"t":"2026-10-19T19:50:00Z","v":330,"vw":239.856667},{"c":239.86,"h":240,"l":239.42,"n":502,"o":239.76,"t":"2026-10-19T19:55:00Z","v":7097,"vw":239.765909},{"c":239.53,"h":239.53,"l":239.53,"n":15,"o":239.53,"t":"2026-10-19T20:00:00Z","v":3404,"vw":239.53},{"c":239.3,"h":240.175,"l":239.3,"n":39,"o":239.53,"t":"2026-10-20T13:30:00Z","v":443,"vw":239.622973},{"c":240.59,"h":240.59,"l":240.01,"n":13,"o":240.01,"t":"2026-10-20T13:35:00Z","v":303,"vw":240.355},{"c":241.16,"h":241.16,"l":240.695,"n":15,"o":240.695,"t":"2026-10-20T13:40:00Z","v":340,"vw":240.883707},{"c":242.63,"h":243.175,"l":242.005,"n":16,"o":242.005,"t":"2026-10-20T13:45:00Z","v":286,"vw":242.513023},{"c":242.72,"h":242.94,"l":242.24,"n":19,"o":242.94,"t":"2026-10-20T13:50:00Z","v":318,"vw":242.705693},{"c":243.925,"h":244.21,"l":242.905,"n":41,"o":244.2075,"t":"2026-10-20T13:55:00Z","v":1314,"vw":243.500454},{"c":243.945,"h":244.045,"l":243.945,"n":18,"o":243.99,"t":"2026-10-20T14:05:00Z","v":625,"vw":244.007145},{"c":243.8,"h":243.8,"l":243.79,"n":13,"o":243.79,"t":"2026-10-20T14:10:00Z","v":161,"vw":243.795},{"c":244.0775,"h":244.0775,"l":243.95,"n":9,"o":243.95,"t":"2026-10-20T14:15:00Z","v":339,"vw":244.038372},{"c":244.48,"h":244.48,"l":243.74,"n":19,"o":243.74,"t":"2026-10-20T14:20:00Z","v":397,"vw":243.982857},{"c":243.57,"h":243.935,"l":243.57,"n":14,"o":243.935,"t":"2026-10-20T14:25:00Z","v":351,"vw":243.674286},{"c":244.81,"h":244.81,"l":244.785,"n":23,"o":244.785,"t":"2026-10-20T14:30:00Z","v":330,"vw":244.798461},{"c":244.98,"h":245.175,"l":244.98,"n":20,"o":245.125,"t":"2026-10-20T14:35:00Z","v":454,"vw":245.103135},{"c":244.805,"h":245.08,"l":244.8,"n":23,"o":244.8,"t":"2026-10-20T14:40:00Z","v":312,"vw":244.861633},{"c":244.93,"h":245.13,"l":244.93,"n":41,"o":245.04,"t":"2026-10-20T14:45:00Z","v":340,"vw":245.026842},{"c":245.08,"h":245.24,"l":244.635,"n":47,"o":244.99,"t":"2026-10-20T14:50:00Z","v":698,"vw":244.930446},{"c":245.6,"h":245.6,"l":245.6,"n":14,"o":245.6,"t":"2026-10-20T14:55:00Z","v":149,"vw":245.6},{"c":245.12,"h":245.9025,"l":244.95,"n":22,"o":245.37,"t":"2026-10-20T15:00:00Z","v":484,"vw":245.318907},{"c":245.54,"h":245.54,"l":245.12,"n":51,"o":245.12,"t":"2026-10-20T15:05:00Z","v":2566,"vw":245.430108},{"c":244.71,"h":244.71,"l":244.71,"n":3,"o":244.71,"t":"2026-10-20T15:10:00Z","v":106,"vw":244.71},{"c":245.04,"h":245.04,"l":244.3151,"n":47,"o":244.49,"t":"2026-10-20T15:15:00Z","v":667,"vw":244.794529},{"c":245.56,"h":245.56,"l":245.16,"n":17,"o":245.16,"t":"2026-10-20T15:20:00Z","v":220,"vw":245.426667},{"c":244.9,"h":244.9,"l":244.9,"n":9,"o":244.9,"t":"2026-10-20T15:25:00Z","v":91,"vw":244.9},{"c":244.42,"h":244.62,"l":244.42,"n":30,"o":244.62,"t":"2026-10-20T15:30:00Z","v":441,"vw":244.51},{"c":244.42,"h":244.75,"l":244.415,"n":38,"o":244.75,"t":"2026-10-20T15:35:00Z","v":642,"vw":244.657895},{"c":245.56,"h":245.56,"l":244.9275,"n":18,"o":244.9275,"t":"2026-10-20T15:40:00Z","v":220,"vw":245.278889},{"c":246.24,"h":246.24,"l":246.24,"n":6,"o":246.24,"t":"2026-10-20T15:45:00Z","v":169,"vw":246.24},{"c":246.05,"h":246.05,"l":246.02,"n":34,"o":246.05,"t":"2026-10-20T15:50:00Z","v":527,"vw":246.0375},{"c":246.66,"h":246.66,"l":246.6,"n":4,"o":246.6,"t":"2026-10-20T15:55:00Z","v":115,"vw":246.626667},{"c":246.55,"h":246.55,"l":246.55,"n":28,"o":246.55,"t":"2026-10-20T16:00:00Z","v":340,"vw":246.55},{"c":246.84,"h":246.84,"l":246.77,"n":12,"o":246.77,"t":"2026-10-20T16:05:00Z","v":142,"vw":246.807234},{"c":247.24,"h":247.24,"l":247.24,"n":4,"o":247.24,"t":"2026-10-20T16:10:00Z","v":70,"vw":247.24},{"c":246.91,"h":246.91,"l":246.91,"n":13,"o":246.91,"t":"2026-10-20T16:15:00Z","v":200,"vw":246.91},{"c":247.8603,"h":247.8603,"l":247.8603,"n":7,"o":247.8603,"t":"2026-10-20T16:25:00Z","v":142,"vw":247.8603},{"c":247.335,"h":247.335,"l":247.335,"n":22,"o":247.335,"t":"2026-10-20T16:30:00Z","v":284,"vw":247.335},{"c":247.19,"h":247.32,"l":247,"n":40,"o":247.01,"t":"2026-10-20T16:35:00Z","v":759,"vw":247.109489},{"c":247.75,"h":247.75,"l":247.47,"n":77,"o":247.47,"t":"2026-10-20T16:40:00Z","v":838,"vw":247.534},{"c":248.82,"h":248.82,"l":248.82,"n":27,"o":248.82,"t":"2026-10-20T16:45:00Z","v":331,"vw":248.82},{"c":248.52,"h":248.52,"l":248.52,"n":19,"o":248.52,"t":"2026-10-20T16:50:00Z","v":410,"vw":248.52},{"c":248.93,"h":248.97,"l":248.93,"n":33,"o":248.97,"t":"2026-10-20T16:55:00Z","v":310,"vw":248.946667},{"c":248.27,"h":248.27,"l":248.27,"n":7,"o":248.27,"t":"2026-10-20T17:05:00Z","v":86,"vw":248.27},{"c":246.8,"h":247.915,"l":246.8,"n":101,"o":247.915,"t":"2026-10-20T17:10:00Z","v":1310,"vw":247.464315},{"c":247.12,"h":247.18,"l":247.12,"n":10,"o":247.18,"t":"2026-10-20T17:15:00Z","v":175,"vw":247.15},{"c":246.87,"h":247.11,"l":246.87,"n":53,"o":247.11,"t":"2026-10-20T17:20:00Z","v":456,"vw":247.005385},{"c":246.929,"h":246.929,"l":246.929,"n":4,"o":246.929,"t":"2026-10-20T17:25:00Z","v":78,"vw":246.929},{"c":247.145,"h":247.32,"l":246.9,"n":65,"o":246.9,"t":"2026-10-20T17:30:00Z","v":793,"vw":247.112973},{"c":246.5,"h":246.5,"l":246.5,"n":4,"o":246.5,"t":"2026-10-20T17:35:00Z","v":91,"vw":246.5},{"c":247.27,"h":247.27,"l":247.17,"n":18,"o":247.17,"t":"2026-10-20T17:40:00Z","v":362,"vw":247.203628},{"c":247.565,"h":247.595,"l":246.78,"n":88,"o":246.93,"t":"2026-10-20T17:45:00Z","v":2546,"vw":247.375838},{"c":247.56,"h":247.78,"l":247.47,"n":34,"o":247.545,"t":"2026-10-20T17:50:00Z","v":817,"vw":247.640769},{"c":247.94,"h":247.94,"l":247.25,"n":16,"o":247.25,"t":"2026-10-20T17:55:00Z","v":687,"vw":247.400086},{"c":248.56,"h":248.73,"l":248.005,"n":64,"o":248.05,"t":"2026-10-20T18:00:00Z","v":808,"vw":248.491512},{"c":248.265,"h":248.265,"l":248.265,"n":5,"o":248.265,"t":"2026-10-20T18:05:00Z","v":94,"vw":248.265},{"c":247.91,"h":247.92,"l":247.88,"n":14,"o":247.92,"t":"2026-10-20T18:10:00Z","v":406,"vw":247.906706},{"c":249.01,"h":249.01,"l":249.01,"n":89,"o":249.01,"t":"2026-10-20T18:15:00Z","v":993,"vw":249.01},{"c":249.84,"h":249.9,"l":249.5,"n":51,"o":249.5,"t":"2026-10-20T18:20:00Z","v":503,"vw":249.758462},{"c":249.71,"h":249.92,"l":249.71,"n":83,"o":249.7675,"t":"2026-10-20T18:25:00Z","v":889,"vw":249.775524},{"c":250.135,"h":250.2675,"l":249.73,"n":69,"o":249.73,"t":"2026-10-20T18:30:00Z","v":673,"vw":250.100294},{"c":250.135,"h":250.4,"l":250.09,"n":111,"o":250.4,"t":"2026-10-20T18:35:00Z","v":1784,"vw":250.203289},{"c":250.56,"h":250.76,"l":250.55,"n":66,"o":250.71,"t":"2026-10-20T18:40:00Z","v":915,"vw":250.68865},{"c":250.71,"h":250.76,"l":250.66,"n":82,"o":250.66,"t":"2026-10-20T18:45:00Z","v":794,"vw":250.696},{"c":250.58,"h":250.58,"l":250.58,"n":3,"o":250.58,"t":"2026-10-20T18:50:00Z","v":45,"vw":250.58},{"c":250.8,"h":251.13,"l":250.8,"n":60,"o":251.13,"t":"2026-10-20T18:55:00Z","v":711,"vw":250.894286},{"c":250.79,"h":251,"l":250.385,"n":118,"o":251,"t":"2026-10-20T19:00:00Z","v":1175,"vw":250.725384},{"c":250.8715,"h":250.92,"l":250.525,"n":44,"o":250.86,"t":"2026-10-20T19:05:00Z","v":822,"vw":250.739342},{"c":250.23,"h":250.28,"l":250.23,"n":11,"o":250.28,"t":"2026-10-20T19:10:00Z","v":108,"vw":250.255},{"c":249.41,"h":249.41,"l":248.755,"n":50,"o":249.23,"t":"2026-10-20T19:15:00Z","v":620,"vw":249.011603},{"c":249.49,"h":249.49,"l":249.4,"n":7,"o":249.4,"t":"2026-10-20T19:20:00Z","v":248,"vw":249.474874},{"c":248.93,"h":249.56,"l":248.87,"n":26,"o":249.56,"t":"2026-10-20T19:25:00Z","v":363,"vw":249.101667},{"c":248.605,"h":248.82,"l":248.605,"n":22,"o":248.82,"t":"2026-10-20T19:35:00Z","v":215,"vw":248.7125},{"c":249.62,"h":249.62,"l":248.965,"n":88,"o":248.965,"t":"2026-10-20T19:40:00Z","v":1003,"vw":249.306161},{"c":248.83,"h":248.83,"l":248.65,"n":22,"o":248.65,"t":"2026-10-20T19:45:00Z","v":219,"vw":248.716055},{"c":248.274,"h":248.365,"l":248.11,"n":30,"o":248.365,"t":"2026-10-20T19:50:00Z","v":472,"vw":248.247593},{"c":248.05,"h":248.34,"l":247.76,"n":391,"o":248.18,"t":"2026-10-20T19:55:00Z","v":5918,"vw":248.089291},{"c":247.96,"h":247.96,"l":247.96,"n":14,"o":247.96,"t":"2026-10-20T20:00:00Z","v":4759,"vw":247.96},{"c":248.04,"h":248.04,"l":248.04,"n":14,"o":248.04,"t":"2026-10-20T21:05:00Z","v":511,"vw":248.04},{"c":248.27,"h":249.9,"l":248.27,"n":99,"o":249.9,"t":"2026-10-20T21:10:00Z","v":865,"vw":248.709765},{"c":248,"h":248,"l":248,"n":15,"o":248,"t":"2026-10-20T22:40:00Z","v":249,"vw":248},{"c":248.495,"h":248.965,"l":247.98,"n":92,"o":248.31,"t":"2026-10-21T13:30:00Z","v":1347,"vw":248.49494},{"c":248.65,"h":248.65,"l":248.01,"n":8,"o":248.01,"t":"2026-10-21T13:35:00Z","v":246,"vw":248.32},{"c":248.755,"h":248.825,"l":248.46,"n":19,"o":248.825,"t":"2026-10-21T13:40:00Z","v":506,"vw":248.743333},{"c":248.275,"h":248.275,"l":247.89,"n":21,"o":247.89,"t":"2026-10-21T13:50:00Z","v":357,"vw":248.1364},{"c":249.5,"h":250.41,"l":249.07,"n":74,"o":249.07,"t":"2026-10-21T13:55:00Z","v":1288,"vw":249.585249},{"c":248.965,"h":249.16,"l":248.965,"n":18,"o":249.16,"t":"2026-10-21T14:00:00Z","v":329,"vw":248.9975},{"c":249.63,"h":249.72,"l":249.63,"n":25,"o":249.72,"t":"2026-10-21T14:05:00Z","v":434,"vw":249.684545},{"c":249.7,"h":249.7,"l":249.16,"n":46,"o":249.51,"t":"2026-10-21T14:10:00Z","v":574,"vw":249.429412},{"c":249.6808,"h":249.72,"l":249.6808,"n":29,"o":249.72,"t":"2026-10-21T14:15:00Z","v":428,"vw":249.688524},{"c":251.18,"h":251.18,"l":249.97,"n":45,"o":249.97,"t":"2026-10-21T14:20:00Z","v":890,"vw":250.907586},{"c":252.27,"h":252.27,"l":251.535,"n":10,"o":251.535,"t":"2026-10-21T14:25:00Z","v":195,"vw":252.061724},{"c":251.44,"h":251.72,"l":251.44,"n":74,"o":251.7,"t":"2026-10-21T14:30:00Z","v":827,"vw":251.591431},{"c":251.655,"h":251.655,"l":251.525,"n":25,"o":251.63,"t":"2026-10-21T14:35:00Z","v":352,"vw":251.596667},{"c":250.73,"h":251.31,"l":250.72,"n":29,"o":251.31,"t":"2026-10-21T14:40:00Z","v":588,"vw":251.03872},{"c":250.97,"h":250.97,"l":250.97,"n":7,"o":250.97,"t":"2026-10-21T14:45:00Z","v":116,"vw":250.97},{"c":251.13,"h":251.13,"l":251.13,"n":24,"o":251.13,"t":"2026-10-21T14:50:00Z","v":254,"vw":251.13},{"c":252.88,"h":252.88,"l":252.12,"n":77,"o":252.13,"t":"2026-10-21T14:55:00Z","v":668,"vw":252.463414},{"c":252.54,"h":252.88,"l":252.53,"n":36,"o":252.88,"t":"2026-10-21T15:00:00Z","v":759,"vw":252.698977},{"c":252.27,"h":252.825,"l":252.23,"n":51,"o":252.72,"t":"2026-10-21T15:05:00Z","v":1155,"vw":252.339845},{"c":252.64,"h":252.64,"l":252.24,"n":50,"o":252.3,"t":"2026-10-21T15:10:00Z","v":592,"vw":252.352222},{"c":252.92,"h":252.92,"l":252.03,"n":140,"o":252.35,"t":"2026-10-21T15:15:00Z","v":2889,"vw":252.554765},{"c":254.08,"h":254.08,"l":252.92,"n":28,"o":252.92,"t":"2026-10-21T15:20:00Z","v":558,"vw":253.36275},{"c":255.22,"h":255.22,"l":254.08,"n":126,"o":254.08,"t":"2026-10-21T15:25:00Z","v":2608,"vw":254.762081},{"c":255.28,"h":255.545,"l":255.16,"n":132,"o":255.39,"t":"2026-10-21T15:30:00Z","v":2877,"vw":255.346897},{"c":255.54,"h":255.54,"l":255.41,"n":28,"o":255.51,"t":"2026-10-21T15:35:00Z","v":352,"vw":255.4675},{"c":255.025,"h":255.23,"l":255.025,"n":25,"o":255.23,"t":"2026-10-21T15:40:00Z","v":470,"vw":255.142647},{"c":254.23,"h":255,"l":254.23,"n":29,"o":255,"t":"2026-10-21T15:45:00Z","v":632,"vw":254.642731},{"c":256.18,"h":256.18,"l":254.52,"n":263,"o":254.72,"t":"2026-10-21T15:50:00Z","v":8386,"vw":255.151555},{"c":255.9,"h":256.32,"l":255.82,"n":70,"o":256.32,"t":"2026-10-21T15:55:00Z","v":1378,"vw":256.000897},{"c":255.595,"h":255.75,"l":255.47,"n":44,"o":255.75,"t":"2026-10-21T16:00:00Z","v":598,"vw":255.68022},{"c":255.09,"h":255.11,"l":255.09,"n":35,"o":255.11,"t":"2026-10-21T16:05:00Z","v":416,"vw":255.105745},{"c":254.75,"h":254.845,"l":254.68,"n":49,"o":254.845,"t":"2026-10-21T16:10:00Z","v":470,"vw":254.75625},{"c":254.6,"h":254.6,"l":254.6,"n":16,"o":254.6,"t":"2026-10-21T16:15:00Z","v":249,"vw":254.6},{"c":254.51,"h":254.51,"l":253.73,"n":55,"o":253.73,"t":"2026-10-21T16:20:00Z","v":636,"vw":254.195},{"c":254.49,"h":254.49,"l":254.18,"n":34,"o":254.22,"t":"2026-10-21T16:30:00Z","v":487,"vw":254.253402},{"c":255.21,"h":255.26,"l":254.72,"n":101,"o":254.72,"t":"2026-10-21T16:35:00Z","v":1986,"vw":255.130909},{"c":255.445,"h":255.445,"l":254.995,"n":14,"o":254.995,"t":"2026-10-21T16:40:00Z","v":289,"vw":255.121363},{"c":254.56,"h":255.28,"l":254.54,"n":60,"o":255.28,"t":"2026-10-21T16:45:00Z","v":1370,"vw":254.90644},{"c":254.36,"h":254.65,"l":254.33,"n":56,"o":254.49,"t":"2026-10-21T16:50:00Z","v":818,"vw":254.473466},{"c":253.54,"h":253.56,"l":253.54,"n":9,"o":253.56,"t":"2026-10-21T16:55:00Z","v":255,"vw":253.556364},{"c":253.88,"h":253.88,"l":253.46,"n":56,"o":253.46,"t":"2026-10-21T17:00:00Z","v":878,"vw":253.743334},{"c":253.79,"h":253.905,"l":253.35,"n":33,"o":253.905,"t":"2026-10-21T17:05:00Z","v":487,"vw":253.585719},{"c":253.9275,"h":253.96,"l":253.82,"n":64,"o":253.82,"t":"2026-10-21T17:10:00Z","v":797,"vw":253.906369},{"c":253.57,"h":253.69,"l":253.53,"n":51,"o":253.69,"t":"2026-10-21T17:15:00Z","v":621,"vw":253.604875},{"c":253.42,"h":253.42,"l":253.305,"n":6,"o":253.305,"t":"2026-10-21T17:20:00Z","v":144,"vw":253.3625},{"c":253.945,"h":253.945,"l":253.945,"n":15,"o":253.945,"t":"2026-10-21T17:30:00Z","v":69,"vw":253.945},{"c":254.16,"h":254.205,"l":253.86,"n":62,"o":254.01,"t":"2026-10-21T17:35:00Z","v":879,"vw":254.057174},{"c":254.35,"h":254.35,"l":254.31,"n":14,"o":254.31,"t":"2026-10-21T17:40:00Z","v":128,"vw":254.33},{"c":254.86,"h":254.86,"l":254.41,"n":20,"o":254.41,"t":"2026-10-21T17:45:00Z","v":405,"vw":254.7496},{"c":254.59,"h":254.65,"l":254.54,"n":38,"o":254.65,"t":"2026-10-21T17:50:00Z","v":555,"vw":254.5884},{"c":254.24,"h":254.7,"l":254.23,"n":73,"o":254.66,"t":"2026-10-21T17:55:00Z","v":1984,"vw":254.406601},{"c":254.28,"h":254.28,"l":253.965,"n":16,"o":254.01,"t":"2026-10-21T18:00:00Z","v":312,"vw":254.094524},{"c":253.765,"h":253.8,"l":253.765,"n":15,"o":253.8,"t":"2026-10-21T18:05:00Z","v":205,"vw":253.7825},{"c":254.06,"h":254.06,"l":253.98,"n":13,"o":253.98,"t":"2026-10-21T18:10:00Z","v":244,"vw":254.002},{"c":254.13,"h":254.13,"l":254.13,"n":6,"o":254.13,"t":"2026-10-21T18:15:00Z","v":76,"vw":254.13},{"c":253.87,"h":254.075,"l":253.87,"n":27,"o":253.93,"t":"2026-10-21T18:20:00Z","v":470,"vw":253.923},{"c":254,"h":254.35,"l":253.87,"n":80,"o":253.87,"t":"2026-10-21T18:25:00Z","v":1723,"vw":254.003962},{"c":254.02,"h":254.02,"l":254.02,"n":5,"o":254.02,"t":"2026-10-21T18:30:00Z","v":72,"vw":254.02},{"c":254.14,"h":254.14,"l":253.92,"n":67,"o":254.14,"t":"2026-10-21T18:35:00Z","v":769,"vw":254.1025},{"c":254.17,"h":254.17,"l":254.17,"n":33,"o":254.17,"t":"2026-10-21T18:40:00Z","v":401,"vw":254.17},{"c":254.3,"h":254.46,"l":253.9,"n":124,"o":254.1899,"t":"2026-10-21T18:45:00Z","v":1755,"vw":254.231458},{"c":253.95,"h":253.95,"l":253.95,"n":8,"o":253.95,"t":"2026-10-21T18:50:00Z","v":73,"vw":253.95},{"c":253.58,"h":253.8,"l":253.58,"n":50,"o":253.8,"t":"2026-10-21T18:55:00Z","v":548,"vw":253.642857},{"c":253.27,"h":253.41,"l":253.05,"n":142,"o":253.16,"t":"2026-10-21T19:00:00Z","v":1864,"vw":253.257258},{"c":252.69,"h":253.04,"l":252.155,"n":182,"o":253.04,"t":"2026-10-21T19:05:00Z","v":4112,"vw":252.788731},{"c":252.17,"h":252.17,"l":251.76,"n":22,"o":251.76,"t":"2026-10-21T19:10:00Z","v":306,"vw":251.965},{"c":253.32,"h":253.32,"l":251.675,"n":141,"o":252.16,"t":"2026-10-21T19:15:00Z","v":1839,"vw":252.668954},{"c":254.22,"h":254.22,"l":253.35,"n":95,"o":253.35,"t":"2026-10-21T19:20:00Z","v":1783,"vw":253.695458},{"c":253.72,"h":254.57,"l":253.72,"n":125,"o":254.57,"t":"2026-10-21T19:25:00Z","v":2138,"vw":254.213719},{"c":254.04,"h":254.33,"l":253.78,"n":118,"o":253.83,"t":"2026-10-21T19:30:00Z","v":1426,"vw":254.076105},{"c":252.905,"h":253.92,"l":252.905,"n":139,"o":253.92,"t":"2026-10-21T19:35:00Z","v":1538,"vw":253.549977},{"c":252.9,"h":252.91,"l":252.6,"n":101,"o":252.91,"t":"2026-10-21T19:40:00Z","v":955,"vw":252.749315},{"c":253.56,"h":253.65,"l":253.035,"n":226,"o":253.04,"t":"2026-10-21T19:45:00Z","v":4145,"vw":253.31589},{"c":253.67,"h":253.99,"l":253.63,"n":555,"o":253.76,"t":"2026-10-21T19:50:00Z","v":4097,"vw":253.84069},{"c":253.225,"h":253.365,"l":252.78,"n":670,"o":253.305,"t":"2026-10-21T19:55:00Z","v":10065,"vw":253.117197},{"c":252.8,"h":252.8,"l":252.8,"n":22,"o":252.8,"t":"2026-10-21T20:00:00Z","v":5801,"vw":252.8}],"history":[{"c":279.14,"h":281.71,"l":278.24,"n":1775,"o":280.65,"t":"2024-10-21T04:00:00Z","v":54860,"vw":279.118517},{"c":275.85,"h":280,"l":273.415,"n":2428,"o":276.49,"t":"2024-10-22T04:00:00Z","v":80738,"vw":275.956524},{"c":267,"h":281.99,"l":259.8901,"n":3156,"o":276.87,"t":"2024-10-23T04:00:00Z","v":51236,"vw":270.257856},{"c":267.2,"h":272.49,"l":267.03,"n":1473,"o":267.79,"t":"2024-10-24T04:00:00Z","v":38299,"vw":267.888661},{"c":267.28,"h":271.2,"l":266.32,"n":1179,"o":268.34,"t":"2024-10-25T04:00:00Z","v":24277,"vw":267.864861},{"c":278.51,"h":280.66,"l":266.24,"n":2421,"o":267.28,"t":"2024-10-28T04:00:00Z","v":59942,"vw":276.976122},{"c":274.93,"h":277.8,"l":271.675,"n":1435,"o":275.28,"t":"2024-10-29T04:00:00Z","v":39182,"vw":275.63117},{"c":267.27,"h":274.84,"l":265.78,"n":1541,"o":274.84,"t":"2024-10-30T04:00:00Z","v":40283,"vw":268.559439},{"c":269.28,"h":270.46,"l":265.44,"n":2334,"o":268,"t":"2024-10-31T04:00:00Z","v":69544,"vw":267.481907},{"c":258.71,"h":270.82,"l":258.7,"n":2054,"o":270.82,"t":"2024-11-01T04:00:00Z","v":43480,"vw":263.762335},{"c":264.01,"h":265.93,"l":260.48,"n":1288,"o":260.48,"t":"2024-11-04T05:00:00Z","v":33540,"vw":263.520824},{"c":265.63,"h":266,"l":261.38,"n":1977,"o":266,"t":"2024-11-05T05:00:00Z","v":38717,"vw":263.254952},{"c":264.88,"h":266.52,"l":248.88,"n":2325,"o":266.52,"t":"2024-11-06T05:00:00Z","v":54482,"vw":261.406764},{"c":267.69,"h":270.23,"l":265.25,"n":1912,"o":265.25,"t":"2024-11-07T05:00:00Z","v":35657,"vw":267.810129},{"c":263.82,"h":267.16,"l":263.16,"n":1837,"o":266.355,"t":"2024-11-08T05:00:00Z","v":38706,"vw":264.814682},{"c":263.93,"h":264.1098,"l":258.88,"n":2492,"o":262.665,"t":"2024-11-11T05:00:00Z","v":38991,"vw":262.220156},{"c":260.01,"h":263.01,"l":259,"n":1469,"o":261.98,"t":"2024-11-12T05:00:00Z","v":28927,"vw":260.856514},{"c":259.36,"h":259.875,"l":257.4,"n":1507,"o":258.8,"t":"2024-11-13T05:00:00Z","v":23589,"vw":259.026784},{"c":263.96,"h":264.02,"l":258.4,"n":1698,"o":259,"t":"2024-11-14T05:00:00Z","v":45972,"vw":262.788852},{"c":261.54,"h":263.28,"l":259.39,"n":1225,"o":263.28,"t":"2024-11-15T05:00:00Z","v":38538,"vw":261.087895},{"c":265,"h":265,"l":259.65,"n":970,"o":259.65,"t":"2024-11-18T05:00:00Z","v":70101,"vw":263.292411},{"c":272.84,"h":274.33,"l":262.17,"n":2327,"o":263.99,"t":"2024-11-19T05:00:00Z","v":35214,"vw":271.37703},{"c":267.92,"h":273.17,"l":265.2,"n":1930,"o":273.17,"t":"2024-11-20T05:00:00Z","v":35257,"vw":268.503795},{"c":266.09,"h":269.25,"l":261.99,"n":1812,"o":266.34,"t":"2024-11-21T05:00:00Z","v":50520,"vw":264.57815},{"c":264.9,"h":267.93,"l":262.3,"n":2769,"o":267.93,"t":"2024-11-22T05:00:00Z","v":57525,"vw":264.408278},{"c":264.8,"h":269.63,"l":264.38,"n":1926,"o":267.58,"t":"2024-11-25T05:00:00Z","v":42006,"vw":265.763439},{"c":259.49,"h":263.11,"l":255.25,"n":3108,"o":263.11,"t":"2024-11-26T05:00:00Z","v":85430,"vw":258.240684},{"c":261.96,"h":262.41,"l":258.04,"n":1375,"o":261.31,"t":"2024-11-27T05:00:00Z","v":39034,"vw":260.353993},{"c":260.14,"h":264.14,"l":258,"n":1261,"o":264.14,"t":"2024-11-29T05:00:00Z","v":36355,"vw":260.066149},{"c":255.48,"h":261.27,"l":253.5,"n":2943,"o":261.27,"t":"2024-12-02T05:00:00Z","v":46211,"vw":255.884291},{"c":259.23,"h":259.23,"l":254.24,"n":1207,"o":254.65,"t":"2024-12-03T05:00:00Z","v":41564,"vw":258.023481},{"c":260.78,"h":263.525,"l":257.41,"n":1727,"o":259.15,"t":"2024-12-04T05:00:00Z","v":73600,"vw":260.627643},{"c":267.45,"h":269.5503,"l":259.79,"n":1598,"o":259.79,"t":"2024-12-05T05:00:00Z","v":35794,"vw":267.036113},{"c":264.59,"h":268.76,"l":264.59,"n":1703,"o":267.24,"t":"2024-12-06T05:00:00Z","v":29852,"vw":265.947884},{"c":263.98,"h":270.9,"l":263.98,"n":1751,"o":267.74,"t":"2024-12-09T05:00:00Z","v":36043,"vw":266.588126},{"c":265.96,"h":266.61,"l":261.71,"n":1403,"o":265.99,"t":"2024-12-10T05:00:00Z","v":31163,"vw":264.643924},{"c":265.89,"h":266.34,"l":261.395,"n":2282,"o":264.17,"t":"2024-12-11T05:00:00Z","v":51176,"vw":264.3624},{"c":259.03,"h":265.155,"l":258,"n":1730,"o":263.33,"t":"2024-12-12T05:00:00Z","v":39967,"vw":261.689807},{"c":272.59,"h":272.59,"l":258.665,"n":2919,"o":259.67,"t":"2024-12-13T05:00:00Z","v":71902,"vw":270.317598},{"c":276.92,"h":278.23,"l":268.68,"n":2695,"o":275.36,"t":"2024-12-16T05:00:00Z","v":88377,"vw":272.589798},{"c":273.63,"h":278.775,"l":273.63,"n":3046,"o":275.5,"t":"2024-12-17T05:00:00Z","v":84433,"vw":275.028317},{"c":269.54,"h":276.5,"l":266.76,"n":4010,"o":275.99,"t":"2024-12-18T05:00:00Z","v":98597,"vw":271.673523},{"c":263.41,"h":272.69,"l":260.63,"n":2549,"o":272.69,"t":"2024-12-19T05:00:00Z","v":51224,"vw":263.716651},{"c":262.63,"h":267.07,"l":261.89,"n":2514,"o":263.02,"t":"2024-12-20T05:00:00Z","v":78465,"vw":263.610599},{"c":263.99,"h":263.99,"l":258.42,"n":1131,"o":262.63,"t":"2024-12-23T05:00:00Z","v":23831,"vw":262.056517},{"c":265.8,"h":266.13,"l":263.355,"n":843,"o":265.01,"t":"2024-12-24T05:00:00Z","v":13468,"vw":264.662223},{"c":265.11,"h":265.4,"l":263.44,"n":1180,"o":264.62,"t":"2024-12-26T05:00:00Z","v":21361,"vw":264.34497},{"c":263.17,"h":267.76,"l":262.09,"n":1987,"o":265.08,"t":"2024-12-27T05:00:00Z","v":27614,"vw":264.699436},{"c":259.43,"h":262.15,"l":255.48,"n":2432,"o":262.15,"t":"2024-12-30T05:00:00Z","v":52623,"vw":258.203766},{"c":257.63,"h":260.41,"l":256.01,"n":1586,"o":258.02,"t":"2024-12-31T05:00:00Z","v":32676,"vw":257.887669},{"c":259.5,"h":263.035,"l":256.555,"n":1782,"o":257,"t":"2025-01-02T05:00:00Z","v":71632,"vw":259.502882},{"c":255.27,"h":260.45,"l":251.58,"n":2636,"o":258.67,"t":"2025-01-03T05:00:00Z","v":52872,"vw":254.994173},{"c":262.95,"h":266.055,"l":253.3,"n":2478,"o":258.25,"t":"2025-01-06T05:00:00Z","v":104215,"vw":261.53761},{"c":267.46,"h":267.46,"l":261.49,"n":2314,"o":261.49,"t":"2025-01-07T05:00:00Z","v":62772,"vw":265.813488},{"c":260.65,"h":267,"l":260.4901,"n":2212,"o":267,"t":"2025-01-08T05:00:00Z","v":54336,"vw":262.204162},{"c":258.47,"h":260,"l":256.05,"n":2395,"o":258.13,"t":"2025-01-10T05:00:00Z","v":49336,"vw":258.164235},{"c":259.54,"h":261.13,"l":255.9,"n":2769,"o":258.62,"t":"2025-01-13T05:00:00Z","v":51881,"vw":258.872146},{"c":265.06,"h":266.01,"l":259.65,"n":2455,"o":259.65,"t":"2025-01-14T05:00:00Z","v":56700,"vw":263.957879},{"c":270.23,"h":270.23,"l":264,"n":2153,"o":266,"t":"2025-01-15T05:00:00Z","v":59177,"vw":268.236499},{"c":267.67,"h":271.93,"l":266.176,"n":2255,"o":268.6,"t":"2025-01-16T05:00:00Z","v":43716,"vw":267.744413},{"c":272.73,"h":276.44,"l":268.42,"n":2420,"o":268.42,"t":"2025-01-17T05:00:00Z","v":44605,"vw":273.746589},{"c":271.11,"h":274.47,"l":267.93,"n":1690,"o":271.88,"t":"2025-01-21T05:00:00Z","v":20281,"vw":271.081401},{"c":273.18,"h":275.3,"l":269,"n":2792,"o":269,"t":"2025-01-22T05:00:00Z","v":57863,"vw":272.975712},{"c":276.17,"h":278.415,"l":271.71,"n":2113,"o":274.28,"t":"2025-01-23T05:00:00Z","v":38948,"vw":275.223234},{"c":276.85,"h":278.4,"l":273.335,"n":2955,"o":274.05,"t":"2025-01-24T05:00:00Z","v":66397,"vw":276.158743},{"c":274.06,"h":275.695,"l":270.885,"n":2224,"o":274.77,"t":"2025-01-27T05:00:00Z","v":29823,"vw":273.578657},{"c":280.91,"h":281.5,"l":270.36,"n":3280,"o":272.6,"t":"2025-01-28T05:00:00Z","v":86619,"vw":277.832417},{"c":278.48,"h":279.76,"l":271.915,"n":2059,"o":279.13,"t":"2025-01-29T05:00:00Z","v":33255,"vw":277.320567},{"c":285.81,"h":288.07,"l":275.02,"n":2281,"o":277.2,"t":"2025-01-30T05:00:00Z","v":41418,"vw":284.771512},{"c":274.47,"h":283.92,"l":271.7,"n":2178,"o":283.92,"t":"2025-01-31T05:00:00Z","v":33961,"vw":275.835267},{"c":272.47,"h":276.23,"l":263.61,"n":2799,"o":266,"t":"2025-02-03T05:00:00Z","v":65353,"vw":271.648666},{"c":272.56,"h":280.06,"l":268.7,"n":3746,"o":275.4,"t":"2025-02-04T05:00:00Z","v":58440,"vw":273.855822},{"c":266.87,"h":275.54,"l":265.51,"n":2609,"o":274.35,"t":"2025-02-05T05:00:00Z","v":49215,"vw":268.487776},{"c":278.91,"h":281.45,"l":266.9,"n":3446,"o":268.45,"t":"2025-02-06T05:00:00Z","v":110468,"vw":277.461078},{"c":272.41,"h":282.12,"l":269.825,"n":3548,"o":282.12,"t":"2025-02-07T05:00:00Z","v":53502,"vw":273.152631},{"c":273.3,"h":276.24,"l":271.31,"n":3225,"o":275.18,"t":"2025-02-10T05:00:00Z","v":39469,"vw":273.388643},{"c":281.01,"h":282.0501,"l":270.23,"n":2954,"o":274.4,"t":"2025-02-11T05:00:00Z","v":51177,"vw":279.116885},{"c":287.08,"h":288.91,"l":277.305,"n":2605,"o":280.27,"t":"2025-02-12T05:00:00Z","v":71458,"vw":284.938675},{"c":288.69,"h":288.73,"l":285.63,"n":2033,"o":286.64,"t":"2025-02-13T05:00:00Z","v":45733,"vw":287.877443},{"c":283.11,"h":291.87,"l":281.185,"n":3231,"o":286.96,"t":"2025-02-14T05:00:00Z","v":54495,"vw":285.322655},{"c":286.19,"h":287.07,"l":283.22,"n":1848,"o":283.92,"t":"2025-02-18T05:00:00Z","v":24153,"vw":285.582874},{"c":283.88,"h":286.19,"l":281.3,"n":2206,"o":286.19,"t":"2025-02-19T05:00:00Z","v":53148,"vw":283.532163},{"c":287.19,"h":287.535,"l":282.81,"n":1942,"o":284.79,"t":"2025-02-20T05:00:00Z","v":36471,"vw":286.798184},{"c":273.51,"h":288,"l":272.9,"n":2144,"o":288,"t":"2025-02-21T05:00:00Z","v":41191,"vw":275.954597},{"c":270.4,"h":272.84,"l":267.95,"n":1657,"o":271.7725,"t":"2025-02-24T05:00:00Z","v":26473,"vw":270.314679},{"c":269.89,"h":272.1,"l":261.84,"n":2668,"o":272,"t":"2025-02-25T05:00:00Z","v":51115,"vw":266.97475},{"c":273.87,"h":276.97,"l":267.9,"n":3461,"o":268.81,"t":"2025-02-26T05:00:00Z","v":59773,"vw":272.944344},{"c":264.86,"h":273.22,"l":262.39,"n":1881,"o":271.83,"t":"2025-02-27T05:00:00Z","v":32028,"vw":265.478849},{"c":270.82,"h":271.66,"l":265.52,"n":3012,"o":269.55,"t":"2025-02-28T05:00:00Z","v":67785,"vw":269.917179},{"c":264.99,"h":273.545,"l":263.75,"n":1949,"o":272.87,"t":"2025-03-03T05:00:00Z","v":38749,"vw":267.724394},{"c":264.14,"h":267.25,"l":255.9,"n":2411,"o":263.72,"t":"2025-03-04T05:00:00Z","v":33332,"vw":262.668024},{"c":269.19,"h":269.755,"l":265.072,"n":2673,"o":268.54,"t":"2025-03-05T05:00:00Z","v":50830,"vw":268.326453},{"c":268.76,"h":270.13,"l":266.33,"n":1734,"o":268.34,"t":"2025-03-06T05:00:00Z","v":28625,"vw":268.562822},{"c":266.44,"h":269.155,"l":260.555,"n":2030,"o":269.155,"t":"2025-03-07T05:00:00Z","v":32656,"vw":265.826151},{"c":256,"h":268.72,"l":253.465,"n":2131,"o":266.18,"t":"2025-03-10T04:00:00Z","v":34737,"vw":258.021721},{"c":256.45,"h":258.76,"l":254.215,"n":2091,"o":255.775,"t":"2025-03-11T04:00:00Z","v":46286,"vw":256.09478},{"c":259,"h":260.29,"l":256.03,"n":2175,"o":260.29,"t":"2025-03-12T04:00:00Z","v":44812,"vw":257.737951},{"c":258.49,"h":260.3623,"l":257,"n":1530,"o":259.75,"t":"2025-03-13T04:00:00Z","v":30012,"vw":258.362692},{"c":285.93,"h":288.01,"l":261.73,"n":4460,"o":261.73,"t":"2025-03-14T04:00:00Z","v":93849,"vw":283.377232},{"c":294.28,"h":297.52,"l":287.46,"n":2270,"o":288.34,"t":"2025-03-17T04:00:00Z","v":57868,"vw":294.16342},{"c":284.93,"h":295.9,"l":280.9,"n":4740,"o":295.9,"t":"2025-03-18T04:00:00Z","v":70775,"vw":285.861419},{"c":286.87,"h":290.62,"l":282.92,"n":2455,"o":282.92,"t":"2025-03-19T04:00:00Z","v":40169,"vw":287.194259},{"c":286.98,"h":289.415,"l":283.715,"n":2248,"o":284.07,"t":"2025-03-20T04:00:00Z","v":32355,"vw":287.331675},{"c":281.76,"h":284.7825,"l":279.385,"n":2718,"o":282.15,"t":"2025-03-21T04:00:00Z","v":57085,"vw":281.537298},{"c":284.56,"h":285.49,"l":279.74,"n":2162,"o":280.81,"t":"2025-03-24T04:00:00Z","v":32592,"vw":283.569004},{"c":286.85,"h":289.335,"l":285.7,"n":2149,"o":285.7,"t":"2025-03-25T04:00:00Z","v":26167,"vw":287.071393},{"c":281.45,"h":287,"l":279.91,"n":2756,"o":284.98,"t":"2025-03-26T04:00:00Z","v":73302,"vw":282.444666},{"c":280.14,"h":280.98,"l":275.89,"n":2339,"o":279.35,"t":"2025-03-27T04:00:00Z","v":53102,"vw":279.17888},{"c":274.95,"h":280.62,"l":274.95,"n":2292,"o":279.97,"t":"2025-03-28T04:00:00Z","v":41770,"vw":277.035504},{"c":273.82,"h":277.01,"l":268.38,"n":2902,"o":272.5,"t":"2025-03-31T04:00:00Z","v":77599,"vw":273.814095},{"c":278.78,"h":280.83,"l":271.05,"n":2725,"o":271.05,"t":"2025-04-01T04:00:00Z","v":56255,"vw":277.595969},{"c":283.58,"h":284.04,"l":275.11,"n":2743,"o":275.11,"t":"2025-04-02T04:00:00Z","v":82238,"vw":281.830841},{"c":285.69,"h":292.295,"l":278.88,"n":4058,"o":278.88,"t":"2025-04-03T04:00:00Z","v":78331,"vw":288.344943},{"c":271.78,"h":277.105,"l":266.75,"n":4617,"o":275.42,"t":"2025-04-04T04:00:00Z","v":106136,"vw":272.0665},{"c":259.64,"h":272.465,"l":254.86,"n":4096,"o":260.04,"t":"2025-04-07T04:00:00Z","v":59107,"vw":263.828824},{"c":253.25,"h":271.66,"l":251.19,"n":4055,"o":266.89,"t":"2025-04-08T04:00:00Z","v":94676,"vw":263.721911},{"c":268.93,"h":271.28,"l":249.21,"n":3512,"o":250.96,"t":"2025-04-09T04:00:00Z","v":78234,"vw":262.103038},{"c":265.76,"h":270.8,"l":263.68,"n":3453,"o":266.45,"t":"2025-04-10T04:00:00Z","v":54648,"vw":267.023972},{"c":273.7,"h":276.515,"l":266.39,"n":2994,"o":267.75,"t":"2025-04-11T04:00:00Z","v":55711,"vw":271.315371},{"c":283.07,"h":287.085,"l":276.58,"n":2812,"o":278.5,"t":"2025-04-14T04:00:00Z","v":53754,"vw":282.974451},{"c":275.98,"h":286.98,"l":275.51,"n":3256,"o":283.83,"t":"2025-04-15T04:00:00Z","v":66276,"vw":279.940826},{"c":284.76,"h":286.94,"l":276.58,"n":2478,"o":277.85,"t":"2025-04-16T04:00:00Z","v":47591,"vw":283.365155},{"c":289.22,"h":293.315,"l":285.035,"n":3310,"o":285.24,"t":"2025-04-17T04:00:00Z","v":61946,"vw":289.52879},{"c":289.81,"h":289.93,"l":283.4,"n":1437,"o":289.71,"t":"2025-04-21T04:00:00Z","v":19453,"vw":288.659325},{"c":288,"h":294.18,"l":286.155,"n":3146,"o":293.86,"t":"2025-04-22T04:00:00Z","v":69737,"vw":290.051077},{"c":304.48,"h":311.38,"l":287.26,"n":3494,"o":287.26,"t":"2025-04-23T04:00:00Z","v":68140,"vw":302.930552},{"c":313.51,"h":317.8,"l":304.75,"n":3589,"o":305.82,"t":"2025-04-24T04:00:00Z","v":87726,"vw":313.989636},{"c":319.99,"h":322.81,"l":310.1,"n":3780,"o":310.84,"t":"2025-04-25T04:00:00Z","v":84127,"vw":318.871111},{"c":315.49,"h":321.25,"l":313.04,"n":2665,"o":321.25,"t":"2025-04-28T04:00:00Z","v":58536,"vw":315.679771},{"c":312.48,"h":317.52,"l":310.41,"n":4706,"o":317.52,"t":"2025-04-29T04:00:00Z","v":111840,"vw":312.128768},{"c":316.54,"h":318.8,"l":306.1,"n":2857,"o":312.5,"t":"2025-04-30T04:00:00Z","v":69838,"vw":315.394408},{"c":316.25,"h":317.65,"l":312.44,"n":1424,"o":315.12,"t":"2025-05-01T04:00:00Z","v":22742,"vw":314.996896},{"c":314.27,"h":326.25,"l":312.43,"n":4905,"o":320.75,"t":"2025-05-02T04:00:00Z","v":99131,"vw":317.095339},{"c":322.32,"h":323.6,"l":313.15,"n":2859,"o":313.15,"t":"2025-05-05T04:00:00Z","v":91230,"vw":320.063351},{"c":323.87,"h":324.16,"l":319.225,"n":2104,"o":322.83,"t":"2025-05-06T04:00:00Z","v":64550,"vw":323.114173},{"c":332.1,"h":333.655,"l":324.2,"n":3318,"o":324.36,"t":"2025-05-07T04:00:00Z","v":66054,"vw":332.064765},{"c":326.43,"h":338.1,"l":325.27,"n":4334,"o":336.2,"t":"2025-05-08T04:00:00Z","v":81118,"vw":331.537367},{"c":324,"h":331.23,"l":321.81,"n":3040,"o":324.27,"t":"2025-05-09T04:00:00Z","v":56828,"vw":325.510115},{"c":327.38,"h":330.21,"l":320.925,"n":3190,"o":328.58,"t":"2025-05-12T04:00:00Z","v":66318,"vw":325.253026},{"c":338.47,"h":339.895,"l":326.19,"n":3440,"o":329.46,"t":"2025-05-13T04:00:00Z","v":61863,"vw":335.8018},{"c":344.94,"h":345.42,"l":335.71,"n":2977,"o":340.35,"t":"2025-05-14T04:00:00Z","v":45741,"vw":343.153379},{"c":347.3,"h":347.77,"l":339.8807,"n":2803,"o":345.56,"t":"2025-05-15T04:00:00Z","v":35810,"vw":345.489709},{"c":346.67,"h":347.68,"l":343.35,"n":1862,"o":347.39,"t":"2025-05-16T04:00:00Z","v":26299,"vw":346.353869},{"c":347.82,"h":349.28,"l":344.88,"n":3099,"o":346.77,"t":"2025-05-19T04:00:00Z","v":57767,"vw":347.523977},{"c":340.77,"h":348.48,"l":339.73,"n":2387,"o":347,"t":"2025-05-20T04:00:00Z","v":47462,"vw":342.109654},{"c":346.01,"h":346.75,"l":340.88,"n":2485,"o":341.93,"t":"2025-05-21T04:00:00Z","v":43522,"vw":344.561301},{"c":342.42,"h":344.93,"l":339.35,"n":3768,"o":344.1,"t":"2025-05-22T04:00:00Z","v":45282,"vw":342.338223},{"c":345.93,"h":347.5956,"l":338.18,"n":2022,"o":338.18,"t":"2025-05-23T04:00:00Z","v":31235,"vw":343.829772},{"c":346.32,"h":359.9996,"l":344.75,"n":4212,"o":348.37,"t":"2025-05-27T04:00:00Z","v":75580,"vw":351.717826},{"c":320.05,"h":325.07,"l":317.34,"n":3758,"o":325.07,"t":"2025-05-28T04:00:00Z","v":56267,"vw":320.418673},{"c":318,"h":324,"l":317.66,"n":4697,"o":324,"t":"2025-05-29T04:00:00Z","v":68716,"vw":320.434098},{"c":322.02,"h":322.43,"l":312.1707,"n":4361,"o":316.5,"t":"2025-05-30T04:00:00Z","v":103893,"vw":321.218346},{"c":326.03,"h":327.7464,"l":318.06,"n":5736,"o":322.12,"t":"2025-06-02T04:00:00Z","v":80263,"vw":324.295786},{"c":325.59,"h":326.07,"l":322.175,"n":18282,"o":326.03,"t":"2025-06-03T04:00:00Z","v":282243,"vw":324.436671},{"c":322.37,"h":328.44,"l":320.81,"n":7265,"o":323.01,"t":"2025-06-04T04:00:00Z","v":85794,"vw":326.023284},{"c":325.53,"h":326.225,"l":321.135,"n":5679,"o":324.3,"t":"2025-06-05T04:00:00Z","v":92765,"vw":323.751671},{"c":323.9,"h":324.76,"l":315.13,"n":4131,"o":324.76,"t":"2025-06-06T04:00:00Z","v":59045,"vw":320.86397},{"c":318.9,"h":326.14,"l":318.09,"n":3056,"o":326.14,"t":"2025-06-09T04:00:00Z","v":38146,"vw":319.572126},{"c":321.33,"h":323.37,"l":318.81,"n":6771,"o":319.6,"t":"2025-06-10T04:00:00Z","v":107232,"vw":321.086186},{"c":321.49,"h":326.79,"l":319.85,"n":3133,"o":322.9,"t":"2025-06-11T04:00:00Z","v":41224,"vw":322.461489},{"c":318.53,"h":321.22,"l":315.4,"n":17700,"o":321.22,"t":"2025-06-12T04:00:00Z","v":259145,"vw":318.404358},{"c":314.03,"h":317.6529,"l":312.2,"n":4249,"o":315.03,"t":"2025-06-13T04:00:00Z","v":47799,"vw":313.997501},{"c":313.07,"h":316.91,"l":312.225,"n":4687,"o":316.91,"t":"2025-06-16T04:00:00Z","v":54646,"vw":313.819799},{"c":310.05,"h":312.7,"l":307.5,"n":5347,"o":312,"t":"2025-06-17T04:00:00Z","v":57586,"vw":310.187553},{"c":306.7,"h":310.66,"l":304.255,"n":10636,"o":309.77,"t":"2025-06-18T04:00:00Z","v":155391,"vw":306.260812},{"c":300.91,"h":307,"l":300,"n":7451,"o":307,"t":"2025-06-20T04:00:00Z","v":89742,"vw":301.749435},{"c":301.83,"h":303.57,"l":298.76,"n":12332,"o":302.99,"t":"2025-06-23T04:00:00Z","v":168197,"vw":301.181561},{"c":306.59,"h":307.235,"l":301.01,"n":8518,"o":304.69,"t":"2025-06-24T04:00:00Z","v":133803,"vw":303.773525},{"c":309.95,"h":312.48,"l":303,"n":6917,"o":308,"t":"2025-06-25T04:00:00Z","v":138177,"vw":308.93818},{"c":313.27,"h":314.13,"l":308.11,"n":9551,"o":312.83,"t":"2025-06-26T04:00:00Z","v":158313,"vw":311.669251},{"c":312.5,"h":316.465,"l":311.715,"n":7659,"o":313.76,"t":"2025-06-27T04:00:00Z","v":118446,"vw":313.996071},{"c":318.87,"h":319.43,"l":311,"n":3950,"o":312.49,"t":"2025-06-30T04:00:00Z","v":70228,"vw":316.621676},{"c":319.09,"h":320.88,"l":316.08,"n":6609,"o":319.95,"t":"2025-07-01T04:00:00Z","v":102684,"vw":318.70737},{"c":321.34,"h":321.34,"l":317.64,"n":5438,"o":318.65,"t":"2025-07-02T04:00:00Z","v":82801,"vw":319.609618},{"c":318.6,"h":326,"l":316.9676,"n":5511,"o":322.65,"t":"2025-07-03T04:00:00Z","v":80386,"vw":321.441931},{"c":316.09,"h":325,"l":315.75,"n":4384,"o":319.36,"t":"2025-07-07T04:00:00Z","v":102624,"vw":317.350248},{"c":305.79,"h":316.81,"l":303.99,"n":8058,"o":314.46,"t":"2025-07-08T04:00:00Z","v":88419,"vw":309.656402},{"c":303.54,"h":309.85,"l":300.44,"n":10709,"o":307,"t":"2025-07-09T04:00:00Z","v":135291,"vw":306.355254},{"c":313.71,"h":314,"l":302.61,"n":6299,"o":303.1,"t":"2025-07-10T04:00:00Z","v":106010,"vw":307.260948},{"c":308.31,"h":312.01,"l":303.93,"n":6453,"o":312.01,"t":"2025-07-11T04:00:00Z","v":121437,"vw":308.751117},{"c":304.66,"h":309,"l":303.683,"n":5907,"o":308,"t":"2025-07-14T04:00:00Z","v":102656,"vw":306.706838},{"c":305.24,"h":309.14,"l":302.22,"n":8374,"o":307.83,"t":"2025-07-15T04:00:00Z","v":125179,"vw":304.608048},{"c":312.33,"h":312.555,"l":303.84,"n":5213,"o":304.27,"t":"2025-07-16T04:00:00Z","v":71942,"vw":308.635431},{"c":314.82,"h":316.27,"l":311.01,"n":5199,"o":312.13,"t":"2025-07-17T04:00:00Z","v":91685,"vw":314.081862},{"c":312,"h":317.15,"l":308.2961,"n":2977,"o":317.15,"t":"2025-07-18T04:00:00Z","v":34544,"vw":311.475395},{"c":308.49,"h":314.46,"l":306.795,"n":5632,"o":314.46,"t":"2025-07-21T04:00:00Z","v":112848,"vw":309.000909},{"c":301.51,"h":310.87,"l":298.33,"n":7409,"o":310.87,"t":"2025-07-22T04:00:00Z","v":94563,"vw":304.260106},{"c":305.99,"h":311.565,"l":294.635,"n":6454,"o":298.2,"t":"2025-07-23T04:00:00Z","v":80074,"vw":303.598043},{"c":305.04,"h":310,"l":305.04,"n":3707,"o":306.02,"t":"2025-07-24T04:00:00Z","v":43065,"vw":306.21499},{"c":303.55,"h":307.02,"l":300.39,"n":3975,"o":307.02,"t":"2025-07-25T04:00:00Z","v":54408,"vw":303.181755},{"c":301.36,"h":303.7533,"l":298.7753,"n":2432,"o":301.77,"t":"2025-07-28T04:00:00Z","v":25711,"vw":301.756272},{"c":304.42,"h":304.8,"l":298.19,"n":2706,"o":301.39,"t":"2025-07-29T04:00:00Z","v":40149,"vw":303.111433},{"c":301.06,"h":306.23,"l":299.305,"n":2811,"o":304.4,"t":"2025-07-30T04:00:00Z","v":36951,"vw":302.421168},{"c":303.31,"h":305.42,"l":300.825,"n":2620,"o":305.09,"t":"2025-07-31T04:00:00Z","v":42075,"vw":303.257211},{"c":304.03,"h":305.56,"l":299.35,"n":2187,"o":301.32,"t":"2025-08-01T04:00:00Z","v":29002,"vw":303.498448},{"c":302.74,"h":307.56,"l":300.51,"n":2404,"o":307.56,"t":"2025-08-04T04:00:00Z","v":25322,"vw":302.360751},{"c":308.11,"h":308.11,"l":302.73,"n":2532,"o":302.74,"t":"2025-08-05T04:00:00Z","v":88830,"vw":307.80028},{"c":315.27,"h":316.41,"l":307.04,"n":4295,"o":308.12,"t":"2025-08-06T04:00:00Z","v":115215,"vw":314.601493},{"c":311.62,"h":316.44,"l":310.955,"n":2977,"o":316.44,"t":"2025-08-07T04:00:00Z","v":52643,"vw":312.291336},{"c":310.98,"h":314.65,"l":310.595,"n":3687,"o":313,"t":"2025-08-08T04:00:00Z","v":53527,"vw":311.773534},{"c":312.83,"h":314.08,"l":310.76,"n":2719,"o":311.3321,"t":"2025-08-11T04:00:00Z","v":62883,"vw":312.441638},{"c":325.13,"h":330.72,"l":313.03,"n":6077,"o":313.56,"t":"2025-08-12T04:00:00Z","v":88721,"vw":325.243254},{"c":322.03,"h":328.9,"l":321.905,"n":6163,"o":325.98,"t":"2025-08-13T04:00:00Z","v":92861,"vw":324.076889},{"c":319.34,"h":323.45,"l":317,"n":4672,"o":319.54,"t":"2025-08-14T04:00:00Z","v":97652,"vw":319.660254},{"c":327.3,"h":327.7,"l":319,"n":3566,"o":319,"t":"2025-08-15T04:00:00Z","v":47660,"vw":325.826586},{"c":326.99,"h":329.58,"l":321.52,"n":5465,"o":326.96,"t":"2025-08-18T04:00:00Z","v":74626,"vw":326.534865},{"c":327.39,"h":329.28,"l":323.88,"n":4695,"o":324.9,"t":"2025-08-19T04:00:00Z","v":113816,"vw":327.133368},{"c":321.07,"h":330,"l":320.755,"n":7013,"o":329.37,"t":"2025-08-20T04:00:00Z","v":122780,"vw":325.806308},{"c":329.5,"h":329.8,"l":322.255,"n":5610,"o":324.22,"t":"2025-08-21T04:00:00Z","v":105120,"vw":326.833148},{"c":329.51,"h":332.46,"l":324.4,"n":7975,"o":330.07,"t":"2025-08-22T04:00:00Z","v":92059,"vw":329.266188},{"c":322.97,"h":329.065,"l":322.07,"n":7029,"o":328.98,"t":"2025-08-25T04:00:00Z","v":103577,"vw":325.916235},{"c":326.47,"h":326.575,"l":320.07,"n":4730,"o":321.23,"t":"2025-08-26T04:00:00Z","v":70590,"vw":323.785941},{"c":328.8,"h":328.8,"l":320.55,"n":6952,"o":325.69,"t":"2025-08-27T04:00:00Z","v":85639,"vw":324.892806},{"c":326.66,"h":331.94,"l":325.275,"n":5507,"o":328.78,"t":"2025-08-28T04:00:00Z","v":80287,"vw":327.870835},{"c":325.71,"h":329.92,"l":325.465,"n":3904,"o":326.12,"t":"2025-08-29T04:00:00Z","v":93680,"vw":326.383132},{"c":332.24,"h":332.24,"l":323.64,"n":4023,"o":323.64,"t":"2025-09-02T04:00:00Z","v":72519,"vw":330.312325},{"c":331.66,"h":333.9293,"l":329.42,"n":5464,"o":330.64,"t":"2025-09-03T04:00:00Z","v":77135,"vw":331.055174},{"c":335.52,"h":336.22,"l":328.25,"n":5397,"o":331.25,"t":"2025-09-04T04:00:00Z","v":79795,"vw":332.228801},{"c":339.05,"h":344.045,"l":333.805,"n":6111,"o":336.42,"t":"2025-09-05T04:00:00Z","v":142717,"vw":339.216613},{"c":338.6,"h":342.78,"l":336.225,"n":4201,"o":342.78,"t":"2025-09-08T04:00:00Z","v":71729,"vw":338.880557},{"c":340.98,"h":344.1,"l":336.3,"n":5654,"o":336.3,"t":"2025-09-09T04:00:00Z","v":108694,"vw":341.014924},{"c":336.95,"h":345.245,"l":335.03,"n":5511,"o":339.55,"t":"2025-09-10T04:00:00Z","v":90177,"vw":341.339963},{"c":346.48,"h":349.26,"l":337.16,"n":4102,"o":337.25,"t":"2025-09-11T04:00:00Z","v":82191,"vw":342.541324},{"c":346.46,"h":351.25,"l":344.785,"n":9162,"o":347.51,"t":"2025-09-12T04:00:00Z","v":137819,"vw":347.846886},{"c":343.19,"h":347.22,"l":340.37,"n":6326,"o":346.5,"t":"2025-09-15T04:00:00Z","v":162915,"vw":343.344572},{"c":337.26,"h":343.695,"l":336.41,"n":4214,"o":342.92,"t":"2025-09-16T04:00:00Z","v":69320,"vw":339.370538},{"c":337.7,"h":341.1,"l":332.5,"n":6144,"o":341.045,"t":"2025-09-17T04:00:00Z","v":169509,"vw":337.084991},{"c":337.8,"h":339.75,"l":334.52,"n":6617,"o":336.05,"t":"2025-09-18T04:00:00Z","v":88466,"vw":337.309742},{"c":335.75,"h":341.14,"l":335.75,"n":4516,"o":339.88,"t":"2025-09-19T04:00:00Z","v":65886,"vw":338.221738},{"c":342.04,"h":342.04,"l":333.42,"n":4672,"o":337.79,"t":"2025-09-22T04:00:00Z","v":78829,"vw":338.045339},{"c":343.23,"h":344.31,"l":338.34,"n":5399,"o":342,"t":"2025-09-23T04:00:00Z","v":81955,"vw":341.674896},{"c":333.37,"h":341.54,"l":331.81,"n":6203,"o":341.54,"t":"2025-09-24T04:00:00Z","v":91497,"vw":336.968569},{"c":336.35,"h":342.065,"l":330.22,"n":6004,"o":330.22,"t":"2025-09-25T04:00:00Z","v":86953,"vw":335.528683},{"c":339.86,"h":342,"l":334.855,"n":4211,"o":337.96,"t":"2025-09-26T04:00:00Z","v":63078,"vw":338.322605},{"c":325.21,"h":335.3,"l":324.53,"n":6151,"o":333.5,"t":"2025-09-29T04:00:00Z","v":96606,"vw":329.69518},{"c":323.33,"h":331.36,"l":322.05,"n":6545,"o":327.84,"t":"2025-09-30T04:00:00Z","v":197894,"vw":324.01088},{"c":313.78,"h":328.52,"l":313.76,"n":8445,"o":324.91,"t":"2025-10-01T04:00:00Z","v":96778,"vw":320.881634},{"c":318.33,"h":320.21,"l":312.71,"n":5579,"o":315.1,"t":"2025-10-02T04:00:00Z","v":65704,"vw":316.111349},{"c":316.12,"h":321.36,"l":314.05,"n":5273,"o":318.95,"t":"2025-10-03T04:00:00Z","v":79080,"vw":318.524237},{"c":316.95,"h":318.175,"l":312.515,"n":5834,"o":316,"t":"2025-10-06T04:00:00Z","v":65252,"vw":316.509747},{"c":313.95,"h":320.12,"l":313.76,"n":5101,"o":320.12,"t":"2025-10-07T04:00:00Z","v":68833,"vw":315.970555},{"c":319.48,"h":321.08,"l":315.5,"n":6305,"o":316.55,"t":"2025-10-08T04:00:00Z","v":83569,"vw":318.759997},{"c":314.57,"h":322.98,"l":313.125,"n":4824,"o":322.31,"t":"2025-10-09T04:00:00Z","v":67881,"vw":316.320642},{"c":312.48,"h":315.92,"l":308.95,"n":4604,"o":314.7,"t":"2025-10-10T04:00:00Z","v":79100,"vw":311.213273},{"c":311.46,"h":317,"l":310.94,"n":4113,"o":315.67,"t":"2025-10-13T04:00:00Z","v":48476,"vw":314.086292},{"c":306.49,"h":311.55,"l":303.43,"n":6441,"o":310.63,"t":"2025-10-14T04:00:00Z","v":92647,"vw":306.947333},{"c":306.74,"h":309.935,"l":306.44,"n":3620,"o":308,"t":"2025-10-15T04:00:00Z","v":56293,"vw":307.269142},{"c":303.73,"h":310.98,"l":302.48,"n":5273,"o":308,"t":"2025-10-16T04:00:00Z","v":74156,"vw":306.800504},{"c":303.99,"h":304.4,"l":298.44,"n":7579,"o":301,"t":"2025-10-17T04:00:00Z","v":129826,"vw":302.745387},{"c":302.52,"h":307.92,"l":301.2142,"n":3389,"o":306.49,"t":"2025-10-20T04:00:00Z","v":55956,"vw":304.240181},{"c":300.6,"h":303.01,"l":298.805,"n":6433,"o":302,"t":"2025-10-21T04:00:00Z","v":102426,"vw":300.866216},{"c":302.66,"h":307.28,"l":299,"n":5067,"o":302.98,"t":"2025-10-22T04:00:00Z","v":66654,"vw":303.476769},{"c":304.59,"h":321.8,"l":300,"n":3975,"o":306.41,"t":"2025-10-23T04:00:00Z","v":53889,"vw":304.406953},{"c":302.93,"h":308.29,"l":302.93,"n":4177,"o":304.03,"t":"2025-10-24T04:00:00Z","v":69946,"vw":305.064467},{"c":304.99,"h":308.555,"l":302.85,"n":4356,"o":302.85,"t":"2025-10-27T04:00:00Z","v":65536,"vw":305.473163},{"c":306.39,"h":308.78,"l":300.92,"n":4496,"o":300.92,"t":"2025-10-28T04:00:00Z","v":69835,"vw":306.492493},{"c":309.78,"h":311.6,"l":306.85,"n":5585,"o":306.85,"t":"2025-10-29T04:00:00Z","v":118688,"vw":310.288047},{"c":306.08,"h":313.4,"l":305.16,"n":7284,"o":311.3,"t":"2025-10-30T04:00:00Z","v":101973,"vw":311.163553},{"c":302.34,"h":307.08,"l":302.34,"n":3321,"o":306.6,"t":"2025-10-31T04:00:00Z","v":41594,"vw":303.853388},{"c":302.83,"h":306.39,"l":299.905,"n":3283,"o":304.82,"t":"2025-11-03T05:00:00Z","v":44123,"vw":303.179658},{"c":302.5,"h":306.3,"l":298.18,"n":3464,"o":299.68,"t":"2025-11-04T05:00:00Z","v":41421,"vw":301.88992},{"c":311,"h":312.13,"l":301.59,"n":4664,"o":304.48,"t":"2025-11-05T05:00:00Z","v":54822,"vw":309.985083},{"c":308.07,"h":313.52,"l":308.07,"n":3909,"o":310.3,"t":"2025-11-06T05:00:00Z","v":39837,"vw":310.624973},{"c":308.45,"h":314.73,"l":307.58,"n":3820,"o":310.4,"t":"2025-11-07T05:00:00Z","v":44768,"vw":310.374286},{"c":302.53,"h":309.12,"l":302.34,"n":2314,"o":306.73,"t":"2025-11-10T05:00:00Z","v":30165,"vw":304.701799},{"c":306.71,"h":309.57,"l":303.375,"n":3769,"o":304.68,"t":"2025-11-11T05:00:00Z","v":49094,"vw":306.599675},{"c":302.21,"h":308.75,"l":300.72,"n":4031,"o":306.15,"t":"2025-11-12T05:00:00Z","v":54661,"vw":303.798899},{"c":305.03,"h":307.06,"l":301.21,"n":4048,"o":301.21,"t":"2025-11-13T05:00:00Z","v":47155,"vw":304.506345},{"c":300.44,"h":305.58,"l":298.87,"n":4340,"o":301.33,"t":"2025-11-14T05:00:00Z","v":64995,"vw":301.246049},{"c":296.37,"h":300.35,"l":292.35,"n":2690,"o":298.25,"t":"2025-11-17T05:00:00Z","v":36256,"vw":295.565237},{"c":296.81,"h":302.3,"l":293.93,"n":5430,"o":293.93,"t":"2025-11-18T05:00:00Z","v":78691,"vw":299.33925},{"c":298.31,"h":300.81,"l":296.77,"n":2710,"o":300.81,"t":"2025-11-19T05:00:00Z","v":42497,"vw":299.262549},{"c":296.09,"h":303.65,"l":295.7,"n":5022,"o":300,"t":"2025-11-20T05:00:00Z","v":90971,"vw":299.460242},{"c":298.26,"h":301.49,"l":296,"n":4312,"o":296.24,"t":"2025-11-21T05:00:00Z","v":70405,"vw":298.602944},{"c":302.02,"h":303.52,"l":297.3,"n":3935,"o":297.3,"t":"2025-11-24T05:00:00Z","v":79876,"vw":301.636747},{"c":305.21,"h":307.2,"l":300.87,"n":3234,"o":303.76,"t":"2025-11-25T05:00:00Z","v":91284,"vw":305.227979},{"c":300.97,"h":301.31,"l":296.04,"n":4014,"o":296.04,"t":"2025-11-26T05:00:00Z","v":78507,"vw":298.86688},{"c":301.95,"h":303.04,"l":299.9225,"n":2334,"o":303.03,"t":"2025-11-28T05:00:00Z","v":40149,"vw":301.406528},{"c":303.03,"h":304.9409,"l":300.7,"n":4229,"o":300.7,"t":"2025-12-01T05:00:00Z","v":89218,"vw":303.073578},{"c":302.71,"h":305.86,"l":301.555,"n":3520,"o":304.58,"t":"2025-12-02T05:00:00Z","v":37812,"vw":303.000414},{"c":299.79,"h":304.59,"l":298.245,"n":2898,"o":304.59,"t":"2025-12-03T05:00:00Z","v":47495,"vw":300.08334},{"c":303.58,"h":306.665,"l":299.8,"n":2501,"o":301.59,"t":"2025-12-04T05:00:00Z","v":33026,"vw":303.791352},{"c":301.05,"h":304.615,"l":300.41,"n":2964,"o":304,"t":"2025-12-05T05:00:00Z","v":43191,"vw":301.68162},{"c":304.03,"h":308.11,"l":301.38,"n":2867,"o":301.38,"t":"2025-12-08T05:00:00Z","v":38543,"vw":304.310599},{"c":306.31,"h":307.99,"l":301.88,"n":2759,"o":304.71,"t":"2025-12-09T05:00:00Z","v":52893,"vw":305.616623},{"c":307.75,"h":310.71,"l":304.06,"n":2305,"o":305.45,"t":"2025-12-10T05:00:00Z","v":35777,"vw":308.131039},{"c":321.48,"h":323.295,"l":309,"n":4127,"o":309.53,"t":"2025-12-11T05:00:00Z","v":101090,"vw":319.47041},{"c":320.24,"h":321.8,"l":316.6375,"n":1839,"o":321.5,"t":"2025-12-12T05:00:00Z","v":22620,"vw":319.68771},{"c":313.85,"h":326,"l":313.305,"n":4005,"o":320.42,"t":"2025-12-15T05:00:00Z","v":55857,"vw":318.678876},{"c":310.91,"h":314.64,"l":308.01,"n":3018,"o":314.64,"t":"2025-12-16T05:00:00Z","v":40047,"vw":311.010458},{"c":312.56,"h":315.82,"l":311.15,"n":2802,"o":311.66,"t":"2025-12-17T05:00:00Z","v":52254,"vw":312.582645},{"c":314.71,"h":318.46,"l":312.68,"n":2649,"o":313.23,"t":"2025-12-18T05:00:00Z","v":39222,"vw":314.656248},{"c":322.52,"h":324.58,"l":313.2,"n":5888,"o":313.2,"t":"2025-12-19T05:00:00Z","v":88555,"vw":321.741289},{"c":326.1,"h":327.28,"l":318.4901,"n":3880,"o":323.88,"t":"2025-12-22T05:00:00Z","v":44491,"vw":324.063136},{"c":331.26,"h":331.38,"l":326.87,"n":2607,"o":326.93,"t":"2025-12-23T05:00:00Z","v":27534,"vw":330.099266},{"c":330.36,"h":331.5,"l":328.02,"n":991,"o":331.5,"t":"2025-12-24T05:00:00Z","v":10930,"vw":330.048193},{"c":330.3,"h":332.045,"l":327.49,"n":1809,"o":331,"t":"2025-12-26T05:00:00Z","v":15921,"vw":329.881677},{"c":326.96,"h":329.37,"l":326.06,"n":2799,"o":329.02,"t":"2025-12-29T05:00:00Z","v":26842,"vw":327.437184},{"c":324.02,"h":328.763,"l":322.45,"n":2654,"o":327.59,"t":"2025-12-30T05:00:00Z","v":37133,"vw":324.216935},{"c":323.4,"h":327.94,"l":319.43,"n":2813,"o":325.39,"t":"2025-12-31T05:00:00Z","v":32261,"vw":322.995694},{"c":323.72,"h":329.715,"l":321.61,"n":2061,"o":325.27,"t":"2026-01-02T05:00:00Z","v":20811,"vw":324.738035},{"c":323.86,"h":327.6,"l":317.55,"n":3446,"o":323.73,"t":"2026-01-05T05:00:00Z","v":30958,"vw":324.026894},{"c":325.13,"h":327.75,"l":321.62,"n":2509,"o":326.78,"t":"2026-01-06T05:00:00Z","v":27127,"vw":324.625039},{"c":330.33,"h":330.75,"l":319.555,"n":3057,"o":327.73,"t":"2026-01-07T05:00:00Z","v":40767,"vw":326.552248},{"c":329.72,"h":332.665,"l":327.03,"n":3423,"o":330.04,"t":"2026-01-08T05:00:00Z","v":31566,"vw":329.885709},{"c":324,"h":330.66,"l":317.87,"n":2730,"o":330.01,"t":"2026-01-09T05:00:00Z","v":37082,"vw":321.990373},{"c":322.87,"h":328.77,"l":322.495,"n":2932,"o":324.62,"t":"2026-01-12T05:00:00Z","v":26830,"vw":324.141935},{"c":318.36,"h":326.315,"l":317.52,"n":2634,"o":322,"t":"2026-01-13T05:00:00Z","v":29053,"vw":320.955571},{"c":320.8,"h":324.165,"l":316.56,"n":2137,"o":320.52,"t":"2026-01-14T05:00:00Z","v":25204,"vw":319.396533},{"c":317.49,"h":324.14,"l":315.94,"n":2391,"o":321.22,"t":"2026-01-15T05:00:00Z","v":30500,"vw":318.509975},{"c":323,"h":323,"l":315.98,"n":2537,"o":319.69,"t":"2026-01-16T05:00:00Z","v":26388,"vw":321.195717},{"c":325.62,"h":327.855,"l":321.515,"n":3748,"o":322.74,"t":"2026-01-20T05:00:00Z","v":58622,"vw":324.891982},{"c":334.74,"h":336.5,"l":327.81,"n":4153,"o":328.97,"t":"2026-01-21T05:00:00Z","v":68993,"vw":333.534795},{"c":337.38,"h":340.775,"l":332.59,"n":4083,"o":335.07,"t":"2026-01-22T05:00:00Z","v":56032,"vw":335.867512},{"c":338.17,"h":342.44,"l":333.06,"n":5353,"o":336,"t":"2026-01-23T05:00:00Z","v":139161,"vw":335.548051},{"c":341.98,"h":346.13,"l":339.44,"n":4914,"o":339.44,"t":"2026-01-26T05:00:00Z","v":79281,"vw":343.087448},{"c":349.63,"h":349.65,"l":344,"n":4018,"o":344.9,"t":"2026-01-27T05:00:00Z","v":73514,"vw":346.339074},{"c":351.3,"h":354.48,"l":347.63,"n":4556,"o":349,"t":"2026-01-28T05:00:00Z","v":55506,"vw":350.882294},{"c":349.1,"h":356.32,"l":343.7,"n":4761,"o":352.7,"t":"2026-01-29T05:00:00Z","v":63995,"vw":348.258429},{"c":345.13,"h":350.4795,"l":342.74,"n":5920,"o":346.13,"t":"2026-01-30T05:00:00Z","v":76247,"vw":345.65663},{"c":350.06,"h":351.42,"l":345.13,"n":2327,"o":345.99,"t":"2026-02-02T05:00:00Z","v":31549,"vw":348.912999},{"c":365.23,"h":366.535,"l":352.48,"n":6128,"o":352.48,"t":"2026-02-03T05:00:00Z","v":67526,"vw":363.514209},{"c":357.5,"h":367.96,"l":353.99,"n":3895,"o":364.82,"t":"2026-02-04T05:00:00Z","v":64812,"vw":358.240266},{"c":361,"h":361.67,"l":347.765,"n":6386,"o":356.66,"t":"2026-02-05T05:00:00Z","v":84238,"vw":358.736138},{"c":367.92,"h":372.36,"l":363.695,"n":5004,"o":364.2,"t":"2026-02-06T05:00:00Z","v":57782,"vw":368.297962},{"c":370.31,"h":374.43,"l":365.65,"n":6248,"o":370.53,"t":"2026-02-09T05:00:00Z","v":75103,"vw":369.722555},{"c":372.1,"h":374.89,"l":362.69,"n":4414,"o":371,"t":"2026-02-10T05:00:00Z","v":48692,"vw":370.499657},{"c":377.67,"h":379.055,"l":371.76,"n":3887,"o":373,"t":"2026-02-11T05:00:00Z","v":38684,"vw":375.44217},{"c":370,"h":379.07,"l":368.91,"n":6148,"o":377,"t":"2026-02-12T05:00:00Z","v":70521,"vw":371.730279},{"c":373.51,"h":374.1,"l":367.27,"n":4648,"o":369.97,"t":"2026-02-13T05:00:00Z","v":99021,"vw":371.157742},{"c":378.66,"h":378.66,"l":373.04,"n":2466,"o":373.51,"t":"2026-02-17T05:00:00Z","v":27018,"vw":376.542634},{"c":377.22,"h":381.52,"l":374.94,"n":3629,"o":380.04,"t":"2026-02-18T05:00:00Z","v":47586,"vw":376.780815},{"c":374.86,"h":377.805,"l":372.26,"n":6206,"o":376,"t":"2026-02-19T05:00:00Z","v":78370,"vw":374.486504},{"c":381.16,"h":381.16,"l":374.02,"n":3914,"o":376.2,"t":"2026-02-20T05:00:00Z","v":40093,"vw":378.02162},{"c":363.66,"h":378.08,"l":356.99,"n":7162,"o":371.625,"t":"2026-02-23T05:00:00Z","v":168203,"vw":363.453852},{"c":355.18,"h":364.99,"l":345.97,"n":5762,"o":364.99,"t":"2026-02-24T05:00:00Z","v":80416,"vw":355.639196},{"c":366.35,"h":376.59,"l":345.12,"n":9323,"o":345.12,"t":"2026-02-25T05:00:00Z","v":109101,"vw":368.102414},{"c":364.73,"h":371.7249,"l":360.12,"n":4200,"o":369,"t":"2026-02-26T05:00:00Z","v":58687,"vw":365.037194},{"c":359.67,"h":367.02,"l":358.8375,"n":6330,"o":366,"t":"2026-02-27T05:00:00Z","v":105970,"vw":362.136971},{"c":356.57,"h":361.24,"l":351.255,"n":5490,"o":361.24,"t":"2026-03-02T05:00:00Z","v":54078,"vw":355.073713},{"c":336,"h":347.67,"l":330.855,"n":5304,"o":347.67,"t":"2026-03-03T05:00:00Z","v":93151,"vw":337.456314},{"c":344.83,"h":347.44,"l":335.37,"n":5344,"o":337.86,"t":"2026-03-04T05:00:00Z","v":77446,"vw":341.898813},{"c":337.85,"h":346.16,"l":335.8,"n":4409,"o":335.8,"t":"2026-03-05T05:00:00Z","v":70358,"vw":340.162853},{"c":333.22,"h":337.8,"l":329.05,"n":3966,"o":335,"t":"2026-03-06T05:00:00Z","v":66035,"vw":333.838328},{"c":330.17,"h":334.51,"l":320.53,"n":6413,"o":334.51,"t":"2026-03-09T04:00:00Z","v":78335,"vw":327.202535},{"c":335.4,"h":342.41,"l":332.13,"n":3309,"o":334.54,"t":"2026-03-10T04:00:00Z","v":39389,"vw":337.17636},{"c":334.63,"h":339.705,"l":331.7,"n":2887,"o":337,"t":"2026-03-11T04:00:00Z","v":38154,"vw":334.850084},{"c":321.63,"h":333.94,"l":320.38,"n":3831,"o":330.14,"t":"2026-03-12T04:00:00Z","v":35577,"vw":323.425753},{"c":317.27,"h":327.405,"l":316.295,"n":3978,"o":323.05,"t":"2026-03-13T04:00:00Z","v":46362,"vw":318.721378},{"c":325.7,"h":330.82,"l":321.87,"n":9714,"o":321.87,"t":"2026-03-16T04:00:00Z","v":185094,"vw":325.217961},{"c":324.02,"h":333.405,"l":321.275,"n":4352,"o":328.23,"t":"2026-03-17T04:00:00Z","v":55264,"vw":324.876411},{"c":320.7,"h":324.755,"l":319.62,"n":3773,"o":324.26,"t":"2026-03-18T04:00:00Z","v":41673,"vw":321.575464},{"c":326.62,"h":327.71,"l":315.29,"n":3803,"o":320.32,"t":"2026-03-19T04:00:00Z","v":40172,"vw":322.491858},{"c":317.49,"h":329.04,"l":317.47,"n":3575,"o":325.72,"t":"2026-03-20T04:00:00Z","v":37471,"vw":318.754344},{"c":319.76,"h":325.92,"l":317.775,"n":3745,"o":323.93,"t":"2026-03-23T04:00:00Z","v":39708,"vw":320.418432},{"c":326.59,"h":328.185,"l":315.62,"n":3573,"o":315.62,"t":"2026-03-24T04:00:00Z","v":42944,"vw":324.677175},{"c":339.46,"h":341.91,"l":330.93,"n":6510,"o":331.58,"t":"2026-03-25T04:00:00Z","v":106998,"vw":338.970077},{"c":334.28,"h":341.1244,"l":333.55,"n":8089,"o":336.04,"t":"2026-03-26T04:00:00Z","v":176822,"vw":337.480721},{"c":329.56,"h":336.095,"l":328.99,"n":5641,"o":331.98,"t":"2026-03-27T04:00:00Z","v":74652,"vw":331.898647},{"c":324.75,"h":336.175,"l":323.95,"n":5036,"o":334.89,"t":"2026-03-30T04:00:00Z","v":102713,"vw":326.479082},{"c":336.13,"h":338.805,"l":328.2,"n":4080,"o":329.17,"t":"2026-03-31T04:00:00Z","v":175929,"vw":334.640493},{"c":343.58,"h":345,"l":335.78,"n":4861,"o":340.55,"t":"2026-04-01T04:00:00Z","v":67101,"vw":342.189715},{"c":347.3,"h":349.96,"l":336.99,"n":7213,"o":336.99,"t":"2026-04-02T04:00:00Z","v":140522,"vw":346.978033},{"c":339.69,"h":348.015,"l":335.03,"n":3551,"o":347.18,"t":"2026-04-06T04:00:00Z","v":36234,"vw":340.054122},{"c":334.53,"h":341.3975,"l":331.31,"n":3393,"o":340.57,"t":"2026-04-07T04:00:00Z","v":42101,"vw":336.419049},{"c":355.33,"h":359.875,"l":347.77,"n":7538,"o":350.55,"t":"2026-04-08T04:00:00Z","v":107892,"vw":355.397173},{"c":355.95,"h":363.72,"l":354.22,"n":4717,"o":354.22,"t":"2026-04-09T04:00:00Z","v":60241,"vw":358.626335},{"c":347.61,"h":360.79,"l":346.425,"n":5061,"o":357.53,"t":"2026-04-10T04:00:00Z","v":63524,"vw":351.884327},{"c":341.69,"h":345.75,"l":340.64,"n":2755,"o":343,"t":"2026-04-13T04:00:00Z","v":28625,"vw":342.369035},{"c":341.07,"h":345.67,"l":340.455,"n":4124,"o":345.67,"t":"2026-04-14T04:00:00Z","v":53058,"vw":341.600603},{"c":342.53,"h":345.67,"l":336.4825,"n":3986,"o":340.77,"t":"2026-04-15T04:00:00Z","v":45184,"vw":341.392354},{"c":339.18,"h":344.56,"l":336.73,"n":4550,"o":342.96,"t":"2026-04-16T04:00:00Z","v":64380,"vw":339.204857},{"c":337.61,"h":344,"l":337.61,"n":5992,"o":342.63,"t":"2026-04-17T04:00:00Z","v":62127,"vw":339.982391},{"c":332.22,"h":336.39,"l":327.47,"n":6356,"o":336.39,"t":"2026-04-20T04:00:00Z","v":66396,"vw":332.071815},{"c":324.34,"h":334.13,"l":323.0751,"n":6153,"o":330.12,"t":"2026-04-21T04:00:00Z","v":74607,"vw":327.872397},{"c":324.57,"h":331.98,"l":324.35,"n":3727,"o":325.78,"t":"2026-04-22T04:00:00Z","v":45069,"vw":327.13671},{"c":315.15,"h":324.86,"l":309.43,"n":6938,"o":323.16,"t":"2026-04-23T04:00:00Z","v":97438,"vw":315.69111},{"c":317.84,"h":323.6,"l":307.81,"n":5187,"o":314.66,"t":"2026-04-24T04:00:00Z","v":80870,"vw":319.60628},{"c":308.14,"h":317.6,"l":307.51,"n":4044,"o":317.6,"t":"2026-04-27T04:00:00Z","v":45959,"vw":310.888781},{"c":305.17,"h":306.9,"l":303.575,"n":4109,"o":306.9,"t":"2026-04-28T04:00:00Z","v":43400,"vw":304.912476},{"c":299.22,"h":304.105,"l":298.16,"n":4559,"o":303.25,"t":"2026-04-29T04:00:00Z","v":70780,"vw":300.412687},{"c":305.84,"h":305.84,"l":298.985,"n":3895,"o":302.28,"t":"2026-04-30T04:00:00Z","v":70473,"vw":303.768478},{"c":302.94,"h":307.87,"l":299.21,"n":3716,"o":304.71,"t":"2026-05-01T04:00:00Z","v":72924,"vw":302.179314},{"c":298.85,"h":307.99,"l":297.995,"n":5530,"o":301.46,"t":"2026-05-04T04:00:00Z","v":61070,"vw":301.506903},{"c":306.79,"h":309.58,"l":300.0415,"n":6644,"o":302.75,"t":"2026-05-05T04:00:00Z","v":77823,"vw":307.273518},{"c":310.54,"h":312,"l":307.24,"n":3733,"o":310,"t":"2026-05-06T04:00:00Z","v":105896,"vw":309.094731},{"c":312.25,"h":314.795,"l":309.125,"n":4195,"o":311.2,"t":"2026-05-07T04:00:00Z","v":48328,"vw":311.843297},{"c":308.99,"h":315.06,"l":307.335,"n":3867,"o":315.06,"t":"2026-05-08T04:00:00Z","v":54536,"vw":310.904841},{"c":313.89,"h":313.89,"l":308.46,"n":4992,"o":308.99,"t":"2026-05-11T04:00:00Z","v":64316,"vw":312.399355},{"c":309.28,"h":314.22,"l":306.94,"n":6144,"o":313.83,"t":"2026-05-12T04:00:00Z","v":82639,"vw":310.370266},{"c":305.21,"h":310.27,"l":303.88,"n":4578,"o":310.27,"t":"2026-05-13T04:00:00Z","v":76718,"vw":306.231701},{"c":301.14,"h":307.8,"l":299.015,"n":6312,"o":305.19,"t":"2026-05-14T04:00:00Z","v":120173,"vw":303.37366},{"c":296.14,"h":298.4,"l":293.285,"n":5956,"o":298.4,"t":"2026-05-15T04:00:00Z","v":91022,"vw":295.819123},{"c":297.12,"h":299,"l":295.87,"n":4979,"o":296.69,"t":"2026-05-18T04:00:00Z","v":100260,"vw":297.245619},{"c":299.79,"h":302.89,"l":293.33,"n":6668,"o":295.48,"t":"2026-05-19T04:00:00Z","v":155172,"vw":299.417252},{"c":310.5,"h":310.57,"l":299.755,"n":5550,"o":300.17,"t":"2026-05-20T04:00:00Z","v":90816,"vw":308.054431},{"c":308.72,"h":310.48,"l":304.78,"n":5367,"o":309.36,"t":"2026-05-21T04:00:00Z","v":82173,"vw":308.078857},{"c":301.76,"h":310,"l":300.37,"n":4912,"o":307.92,"t":"2026-05-22T04:00:00Z","v":92125,"vw":303.211226},{"c":309.57,"h":311.06,"l":302.1,"n":5187,"o":304.75,"t":"2026-05-26T04:00:00Z","v":83075,"vw":308.983841},{"c":305.59,"h":306.785,"l":302.87,"n":5379,"o":303,"t":"2026-05-27T04:00:00Z","v":101318,"vw":304.483651},{"c":300.63,"h":306.315,"l":299.08,"n":4728,"o":303.84,"t":"2026-05-28T04:00:00Z","v":72443,"vw":301.965006},{"c":296.4,"h":300.63,"l":295.1001,"n":6555,"o":300.63,"t":"2026-05-29T04:00:00Z","v":83071,"vw":296.799053},{"c":296.67,"h":297.76,"l":291.7301,"n":6062,"o":293.51,"t":"2026-06-01T04:00:00Z","v":93090,"vw":295.518696},{"c":303.03,"h":304.4144,"l":296.15,"n":4265,"o":298.93,"t":"2026-06-02T04:00:00Z","v":71188,"vw":302.946517},{"c":296.77,"h":302.62,"l":296,"n":2482,"o":302.39,"t":"2026-06-03T04:00:00Z","v":33838,"vw":298.457155},{"c":292.8,"h":299.25,"l":292.42,"n":3384,"o":298.34,"t":"2026-06-04T04:00:00Z","v":44953,"vw":293.824961},{"c":282.14,"h":294.01,"l":281.815,"n":4829,"o":292.8,"t":"2026-06-05T04:00:00Z","v":59825,"vw":285.860526},{"c":281.84,"h":283,"l":277.97,"n":2794,"o":282.77,"t":"2026-06-08T04:00:00Z","v":41370,"vw":281.277704},{"c":278.13,"h":286.5802,"l":275.2,"n":4997,"o":281.815,"t":"2026-06-09T04:00:00Z","v":59254,"vw":279.443761},{"c":276.33,"h":281.81,"l":275,"n":3556,"o":276.78,"t":"2026-06-10T04:00:00Z","v":29293,"vw":277.187625},{"c":284.06,"h":285.22,"l":278.1,"n":6138,"o":278.1,"t":"2026-06-11T04:00:00Z","v":55289,"vw":282.434193},{"c":287.09,"h":293.0699,"l":284.5,"n":6826,"o":286.39,"t":"2026-06-12T04:00:00Z","v":68361,"vw":286.868882},{"c":301,"h":302.9925,"l":293.09,"n":8879,"o":295.01,"t":"2026-06-15T04:00:00Z","v":138493,"vw":299.160087},{"c":305.18,"h":308.6,"l":301.89,"n":5173,"o":302.38,"t":"2026-06-16T04:00:00Z","v":79045,"vw":305.657167},{"c":301.41,"h":307.9,"l":300.55,"n":4411,"o":305.74,"t":"2026-06-17T04:00:00Z","v":68472,"vw":304.00193},{"c":308.21,"h":310.68,"l":301.39,"n":4572,"o":306.24,"t":"2026-06-18T04:00:00Z","v":72884,"vw":307.468703},{"c":300.24,"h":307.01,"l":297.62,"n":5963,"o":306.67,"t":"2026-06-22T04:00:00Z","v":73254,"vw":301.917145},{"c":296.01,"h":298.53,"l":291.64,"n":5594,"o":296.51,"t":"2026-06-23T04:00:00Z","v":97650,"vw":294.685978},{"c":302.31,"h":311.38,"l":296.51,"n":5162,"o":297.28,"t":"2026-06-24T04:00:00Z","v":74335,"vw":304.406858},{"c":309.61,"h":316,"l":300.605,"n":4122,"o":305.42,"t":"2026-06-25T04:00:00Z","v":67231,"vw":310.437928},{"c":308.43,"h":313.47,"l":304.46,"n":2569,"o":307.59,"t":"2026-06-26T04:00:00Z","v":33715,"vw":309.113998},{"c":308.42,"h":309.58,"l":302.25,"n":6174,"o":309.46,"t":"2026-06-29T04:00:00Z","v":59119,"vw":306.793947},{"c":306.7,"h":310.19,"l":304.265,"n":5476,"o":310.19,"t":"2026-06-30T04:00:00Z","v":63965,"vw":307.154692},{"c":309,"h":309.62,"l":302.45,"n":2975,"o":306.03,"t":"2026-07-01T04:00:00Z","v":36731,"vw":307.863629},{"c":310.81,"h":311.78,"l":306.135,"n":3785,"o":310.62,"t":"2026-07-02T04:00:00Z","v":58306,"vw":309.630831},{"c":308.89,"h":316.66,"l":308.48,"n":5093,"o":311.77,"t":"2026-07-06T04:00:00Z","v":60032,"vw":312.433087},{"c":288.89,"h":308.72,"l":287.44,"n":7722,"o":308.72,"t":"2026-07-07T04:00:00Z","v":111250,"vw":291.257533},{"c":284.69,"h":290.54,"l":282.91,"n":6007,"o":286.98,"t":"2026-07-08T04:00:00Z","v":96475,"vw":286.378736},{"c":283.61,"h":289.2844,"l":282.78,"n":4616,"o":285.47,"t":"2026-07-09T04:00:00Z","v":61966,"vw":285.399102},{"c":285.12,"h":287.75,"l":281.805,"n":3557,"o":282.27,"t":"2026-07-10T04:00:00Z","v":85157,"vw":283.439646},{"c":278.66,"h":287.04,"l":278,"n":5251,"o":284.11,"t":"2026-07-13T04:00:00Z","v":97146,"vw":279.371292},{"c":275.61,"h":281.645,"l":275.45,"n":4632,"o":281.26,"t":"2026-07-14T04:00:00Z","v":61535,"vw":277.215798},{"c":283.46,"h":284.36,"l":276.54,"n":3718,"o":276.54,"t":"2026-07-15T04:00:00Z","v":43596,"vw":282.564341},{"c":280.94,"h":283.305,"l":279.35,"n":3145,"o":281.96,"t":"2026-07-16T04:00:00Z","v":32208,"vw":281.093674},{"c":279.71,"h":281.61,"l":276.525,"n":4140,"o":277.3,"t":"2026-07-17T04:00:00Z","v":65594,"vw":279.383097},{"c":274.37,"h":282.24,"l":273.46,"n":4260,"o":279.9,"t":"2026-07-20T04:00:00Z","v":72431,"vw":275.152855},{"c":274.96,"h":276.75,"l":270.7814,"n":3701,"o":276.58,"t":"2026-07-21T04:00:00Z","v":48972,"vw":273.022519},{"c":273.53,"h":276.96,"l":270.555,"n":3764,"o":271.04,"t":"2026-07-22T04:00:00Z","v":61144,"vw":272.700959},{"c":269.84,"h":276.32,"l":268.7,"n":4146,"o":273.32,"t":"2026-07-23T04:00:00Z","v":64965,"vw":270.331519},{"c":267.76,"h":269.85,"l":259.01,"n":6166,"o":266,"t":"2026-07-24T04:00:00Z","v":97811,"vw":266.637821},{"c":268.57,"h":273.86,"l":267.345,"n":5299,"o":269.6,"t":"2026-07-27T04:00:00Z","v":127409,"vw":270.237089},{"c":271.18,"h":276.475,"l":264.21,"n":6200,"o":271.23,"t":"2026-07-28T04:00:00Z","v":79841,"vw":271.576242},{"c":271.97,"h":276.495,"l":268.5799,"n":4204,"o":271.97,"t":"2026-07-29T04:00:00Z","v":40476,"vw":272.974451},{"c":276.56,"h":279.675,"l":274.62,"n":2980,"o":277.92,"t":"2026-07-30T04:00:00Z","v":30413,"vw":276.68948},{"c":275.62,"h":280.59,"l":275.41,"n":2871,"o":276.96,"t":"2026-07-31T04:00:00Z","v":46617,"vw":277.622692},{"c":278.6,"h":279.71,"l":274.85,"n":6593,"o":277.41,"t":"2026-08-03T04:00:00Z","v":92498,"vw":277.162781},{"c":276.31,"h":285.08,"l":274.1,"n":5302,"o":279.69,"t":"2026-08-04T04:00:00Z","v":83516,"vw":277.434003},{"c":272.93,"h":279.84,"l":270.6601,"n":4563,"o":274.43,"t":"2026-08-05T04:00:00Z","v":88208,"vw":273.148745},{"c":277.63,"h":280.33,"l":272.36,"n":5667,"o":272.39,"t":"2026-08-06T04:00:00Z","v":91384,"vw":277.746002},{"c":276.68,"h":280.97,"l":276,"n":3337,"o":280.97,"t":"2026-08-07T04:00:00Z","v":66086,"vw":278.09395},{"c":274.62,"h":275.78,"l":270.4901,"n":3417,"o":275.78,"t":"2026-08-10T04:00:00Z","v":52217,"vw":273.785024},{"c":271.64,"h":276.98,"l":269.94,"n":3600,"o":274.24,"t":"2026-08-11T04:00:00Z","v":51300,"vw":271.708707},{"c":274.72,"h":275.94,"l":271.31,"n":3673,"o":273,"t":"2026-08-12T04:00:00Z","v":43362,"vw":274.10004},{"c":267.08,"h":276.76,"l":266.57,"n":3711,"o":276.76,"t":"2026-08-13T04:00:00Z","v":40632,"vw":268.998382},{"c":264.58,"h":268,"l":262,"n":3494,"o":267.2,"t":"2026-08-14T04:00:00Z","v":46332,"vw":264.445557},{"c":263,"h":265.55,"l":259.2973,"n":3635,"o":262.63,"t":"2026-08-17T04:00:00Z","v":43445,"vw":261.912688},{"c":259.67,"h":263.03,"l":255.93,"n":4041,"o":262.56,"t":"2026-08-18T04:00:00Z","v":54443,"vw":258.693893},{"c":259.44,"h":262.67,"l":258.025,"n":8075,"o":262.67,"t":"2026-08-19T04:00:00Z","v":62649,"vw":259.167918},{"c":259.16,"h":261.425,"l":257.105,"n":2790,"o":260.74,"t":"2026-08-20T04:00:00Z","v":32197,"vw":259.409752},{"c":262.58,"h":264.635,"l":261.16,"n":3332,"o":263.42,"t":"2026-08-21T04:00:00Z","v":37008,"vw":262.894936},{"c":260.52,"h":263.46,"l":259.45,"n":3717,"o":261.83,"t":"2026-08-24T04:00:00Z","v":34306,"vw":260.975225},{"c":263.97,"h":268,"l":256,"n":2041,"o":263.03,"t":"2026-08-25T04:00:00Z","v":22123,"vw":262.31947},{"c":262.52,"h":266.34,"l":262.52,"n":2814,"o":264.39,"t":"2026-08-26T04:00:00Z","v":56291,"vw":264.026791},{"c":260.05,"h":264.24,"l":259.99,"n":3169,"o":260.66,"t":"2026-08-27T04:00:00Z","v":34250,"vw":261.788976},{"c":257.52,"h":261.36,"l":256.86,"n":2766,"o":261.36,"t":"2026-08-28T04:00:00Z","v":31700,"vw":257.847431},{"c":256.51,"h":258.59,"l":254.07,"n":9372,"o":257.52,"t":"2026-08-31T04:00:00Z","v":78048,"vw":256.278145},{"c":250.02,"h":258.78,"l":249.58,"n":6586,"o":255.69,"t":"2026-09-01T04:00:00Z","v":57381,"vw":252.503566},{"c":255.74,"h":256.85,"l":249.99,"n":5426,"o":249.99,"t":"2026-09-02T04:00:00Z","v":49359,"vw":255.445323},{"c":257.03,"h":259,"l":255.1837,"n":3794,"o":257.68,"t":"2026-09-03T04:00:00Z","v":74198,"vw":256.812865},{"c":257.33,"h":261.335,"l":256.69,"n":2154,"o":258.9325,"t":"2026-09-04T04:00:00Z","v":19499,"vw":258.192366},{"c":255.08,"h":259.685,"l":255.08,"n":4016,"o":258,"t":"2026-09-08T04:00:00Z","v":71257,"vw":256.534168},{"c":253.64,"h":256.14,"l":252.985,"n":3288,"o":254.08,"t":"2026-09-09T04:00:00Z","v":32049,"vw":254.249045},{"c":251.16,"h":253.98,"l":250.5047,"n":3211,"o":251.3,"t":"2026-09-10T04:00:00Z","v":38417,"vw":251.908572},{"c":251.77,"h":254.1,"l":250.43,"n":3017,"o":254.1,"t":"2026-09-11T04:00:00Z","v":32190,"vw":251.592355},{"c":252.1,"h":253.575,"l":247.3,"n":2966,"o":250.25,"t":"2026-09-14T04:00:00Z","v":37677,"vw":251.478441},{"c":248.33,"h":255,"l":247.01,"n":4437,"o":255,"t":"2026-09-15T04:00:00Z","v":51275,"vw":249.001679},{"c":248.29,"h":251.23,"l":246.7201,"n":1986,"o":248.8,"t":"2026-09-16T04:00:00Z","v":23629,"vw":249.161912},{"c":245.74,"h":251.1,"l":241.4637,"n":5404,"o":251.1,"t":"2026-09-17T04:00:00Z","v":69307,"vw":244.781447},{"c":243.32,"h":246.565,"l":242.51,"n":5279,"o":243.75,"t":"2026-09-18T04:00:00Z","v":77969,"vw":243.613995},{"c":245.07,"h":247.005,"l":238.54,"n":7509,"o":245.95,"t":"2026-09-21T04:00:00Z","v":113698,"vw":242.341107},{"c":244.71,"h":247.3,"l":241.96,"n":4845,"o":244.93,"t":"2026-09-22T04:00:00Z","v":61307,"vw":244.314169},{"c":239.49,"h":242.85,"l":239.24,"n":4356,"o":242.85,"t":"2026-09-23T04:00:00Z","v":67366,"vw":240.553318},{"c":238.3,"h":240.42,"l":235.79,"n":5916,"o":235.84,"t":"2026-09-24T04:00:00Z","v":91769,"vw":238.010886},{"c":243.21,"h":244.26,"l":237.95,"n":3684,"o":238.5,"t":"2026-09-25T04:00:00Z","v":61995,"vw":241.558434},{"c":243.96,"h":246.77,"l":241.76,"n":4152,"o":241.76,"t":"2026-09-28T04:00:00Z","v":69596,"vw":243.921954},{"c":240.96,"h":245.17,"l":238.71,"n":5044,"o":243.84,"t":"2026-09-29T04:00:00Z","v":75899,"vw":241.621128},{"c":235.19,"h":242.61,"l":234.72,"n":7666,"o":242.31,"t":"2026-09-30T04:00:00Z","v":206469,"vw":235.762749},{"c":231.39,"h":238.5,"l":226.34,"n":6680,"o":235.55,"t":"2026-10-01T04:00:00Z","v":105868,"vw":230.191238},{"c":234.41,"h":239.99,"l":231.625,"n":4798,"o":234.19,"t":"2026-10-02T04:00:00Z","v":70570,"vw":234.600968},{"c":238.47,"h":240.32,"l":233.11,"n":4714,"o":236.17,"t":"2026-10-05T04:00:00Z","v":97646,"vw":237.691707},{"c":240.79,"h":244.34,"l":237.8565,"n":4254,"o":239.845,"t":"2026-10-06T04:00:00Z","v":82667,"vw":242.018695},{"c":230.67,"h":238.265,"l":230.57,"n":4974,"o":237.77,"t":"2026-10-07T04:00:00Z","v":60344,"vw":233.445274},{"c":230.39,"h":232.43,"l":226.19,"n":4255,"o":230.92,"t":"2026-10-08T04:00:00Z","v":43848,"vw":229.207027},{"c":231.75,"h":232.68,"l":228.08,"n":4626,"o":232.14,"t":"2026-10-09T04:00:00Z","v":61766,"vw":231.133486},{"c":237.43,"h":237.86,"l":230.55,"n":3825,"o":230.55,"t":"2026-10-12T04:00:00Z","v":57777,"vw":236.043495},{"c":234.39,"h":238.59,"l":233.94,"n":4121,"o":237.61,"t":"2026-10-13T04:00:00Z","v":78345,"vw":236.19929},{"c":230.08,"h":234.84,"l":227.6,"n":6049,"o":233.85,"t":"2026-10-14T04:00:00Z","v":136214,"vw":229.715277},{"c":235.08,"h":236.53,"l":228.7149,"n":4583,"o":229.94,"t":"2026-10-15T04:00:00Z","v":75319,"vw":233.679902},{"c":239.14,"h":239.49,"l":234.68,"n":3415,"o":236.65,"t":"2026-10-16T04:00:00Z","v":53914,"vw":237.231504},{"c":239.53,"h":240.81,"l":237.7,"n":2823,"o":239.95,"t":"2026-10-19T04:00:00Z","v":40496,"vw":239.498701},{"c":247.96,"h":251.13,"l":239.3,"n":4787,"o":239.53,"t":"2026-10-20T04:00:00Z","v":62189,"vw":246.873267},{"c":252.8,"h":256.32,"l":247.89,"n":6771,"o":248.31,"t":"2026-10-21T04:00:00Z","v":102124,"vw":253.461036}],"volatilityBars":[{"c":243.4,"h":243.4,"l":243.4,"n":1,"o":243.4,"t":"2026-09-21T10:15:00Z","v":272,"vw":243.4},{"c":242.67,"h":247.005,"l":242,"n":163,"o":245.95,"t":"2026-09-21T13:30:00Z","v":3232,"vw":243.935145},{"c":241.71,"h":242.095,"l":240.79,"n":427,"o":242,"t":"2026-09-21T13:45:00Z","v":9653,"vw":241.643747},{"c":240.635,"h":240.76,"l":238.54,"n":256,"o":240.51,"t":"2026-09-21T14:00:00Z","v":3903,"vw":240.112402},{"c":240.515,"h":242.09,"l":239.47,"n":481,"o":240.6,"t":"2026-09-21T14:15:00Z","v":5999,"vw":241.452552},{"c":240.5,"h":241.28,"l":240.34,"n":256,"o":240.86,"t":"2026-09-21T14:30:00Z","v":4441,"vw":240.768051},{"c":239.68,"h":240.965,"l":239.68,"n":149,"o":240.36,"t":"2026-09-21T14:45:00Z","v":2017,"vw":240.500084},{"c":240.305,"h":240.915,"l":239.69,"n":137,"o":239.69,"t":"2026-09-21T15:00:00Z","v":1651,"vw":240.348589},{"c":241.23,"h":241.73,"l":240.31,"n":343,"o":240.31,"t":"2026-09-21T15:15:00Z","v":5892,"vw":241.034329},{"c":241.99,"h":241.99,"l":240.76,"n":280,"o":241.08,"t":"2026-09-21T15:30:00Z","v":4135,"vw":241.377085},{"c":242.38,"h":242.4,"l":241.995,"n":75,"o":242.2,"t":"2026-09-21T15:45:00Z","v":1224,"vw":242.244016},{"c":242.35,"h":242.59,"l":241.54,"n":168,"o":242.28,"t":"2026-09-21T16:00:00Z","v":2539,"vw":242.181031},{"c":240.805,"h":242.19,"l":240.805,"n":252,"o":242.19,"t":"2026-09-21T16:15:00Z","v":5095,"vw":241.516708},{"c":240.675,"h":241.68,"l":240.6,"n":211,"o":241.06,"t":"2026-09-21T16:30:00Z","v":3754,"vw":241.021589},{"c":241.44,"h":241.44,"l":240.75,"n":149,"o":241.12,"t":"2026-09-21T16:45:00Z","v":2221,"vw":240.883996},{"c":242.315,"h":242.44,"l":241.6,"n":150,"o":241.6,"t":"2026-09-21T17:00:00Z","v":2652,"vw":242.154205},{"c":242.555,"h":242.8,"l":242.09,"n":147,"o":242.435,"t":"2026-09-21T17:15:00Z","v":1963,"vw":242.390791},{"c":242.41,"h":242.83,"l":241.87,"n":241,"o":242.49,"t":"2026-09-21T17:30:00Z","v":2329,"vw":242.316385},{"c":242.36,"h":242.66,"l":242.185,"n":260,"o":242.575,"t":"2026-09-21T17:45:00Z","v":3028,"vw":242.472161},{"c":243.335,"h":243.45,"l":242.21,"n":227,"o":242.27,"t":"2026-09-21T18:00:00Z","v":2819,"vw":242.645563},{"c":243.05,"h":243.68,"l":243.05,"n":234,"o":243.55,"t":"2026-09-21T18:15:00Z","v":2909,"vw":243.37526},{"c":243.445,"h":243.985,"l":243.12,"n":120,"o":243.12,"t":"2026-09-21T18:30:00Z","v":1988,"vw":243.463072},{"c":243.78,"h":243.95,"l":243.33,"n":121,"o":243.33,"t":"2026-09-21T18:45:00Z","v":1510,"vw":243.679834},{"c":244.07,"h":244.285,"l":243.33,"n":192,"o":243.54,"t":"2026-09-21T19:00:00Z","v":2514,"vw":243.597115},{"c":244.15,"h":244.9,"l":243.93,"n":249,"o":243.93,"t":"2026-09-21T19:15:00Z","v":3618,"vw":244.390483},{"c":244.175,"h":244.635,"l":243.925,"n":233,"o":244.45,"t":"2026-09-21T19:30:00Z","v":3170,"vw":244.200314},{"c":244.84,"h":246.01,"l":244,"n":930,"o":244.03,"t":"2026-09-21T19:45:00Z","v":12532,"vw":244.527074},{"c":245.07,"h":245.07,"l":245.07,"n":18,"o":245.07,"t":"2026-09-21T20:00:00Z","v":10042,"vw":245.07},{"c":245.15,"h":247.3,"l":243.46,"n":84,"o":244.93,"t":"2026-09-22T13:30:00Z","v":5258,"vw":243.941521},{"c":245.81,"h":246.65,"l":245.81,"n":114,"o":245.93,"t":"2026-09-22T13:45:00Z","v":1366,"vw":246.306521},{"c":243.82,"h":246.07,"l":243.39,"n":135,"o":246.07,"t":"2026-09-22T14:00:00Z","v":2495,"vw":245.063385},{"c":243.9,"h":244.11,"l":243.65,"n":141,"o":243.87,"t":"2026-09-22T14:15:00Z","v":1132,"vw":243.904706},{"c":242.84,"h":244.36,"l":242.84,"n":186,"o":244.36,"t":"2026-09-22T14:30:00Z","v":2083,"vw":243.39826},{"c":242.43,"h":242.72,"l":241.96,"n":94,"o":242.47,"t":"2026-09-22T14:45:00Z","v":1460,"vw":242.408333},{"c":242.84,"h":243.205,"l":242.57,"n":56,"o":242.755,"t":"2026-09-22T15:00:00Z","v":1144,"vw":242.927228},{"c":243.43,"h":243.46,"l":242.57,"n":194,"o":242.57,"t":"2026-09-22T15:15:00Z","v":1390,"vw":243.335282},{"c":243.46,"h":243.63,"l":243.1,"n":62,"o":243.12,"t":"2026-09-22T15:30:00Z","v":928,"vw":243.37972},{"c":243.39,"h":244.12,"l":243.11,"n":185,"o":243.19,"t":"2026-09-22T15:45:00Z","v":3858,"vw":243.603532},{"c":243.63,"h":244.125,"l":243.63,"n":28,"o":243.85,"t":"2026-09-22T16:00:00Z","v":428,"vw":243.883571},{"c":243.39,"h":243.905,"l":243.39,"n":53,"o":243.905,"t":"2026-09-22T16:15:00Z","v":1187,"vw":243.597632},{"c":243.85,"h":243.85,"l":243.85,"n":21,"o":243.85,"t":"2026-09-22T16:30:00Z","v":190,"vw":243.85},{"c":244.095,"h":244.31,"l":243.61,"n":38,"o":243.61,"t":"2026-09-22T16:45:00Z","v":611,"vw":244.02359},{"c":243.075,"h":244.21,"l":243.075,"n":161,"o":244.21,"t":"2026-09-22T17:00:00Z","v":1519,"vw":243.873731},{"c":243.89,"h":243.89,"l":242.62,"n":121,"o":243.09,"t":"2026-09-22T17:15:00Z","v":1011,"vw":243.117727},{"c":244.375,"h":244.7,"l":243.78,"n":94,"o":243.97,"t":"2026-09-22T17:30:00Z","v":1228,"vw":244.090814},{"c":245.84,"h":245.84,"l":244.575,"n":106,"o":244.575,"t":"2026-09-22T17:45:00Z","v":1794,"vw":245.601666},{"c":245.67,"h":246.2,"l":245.45,"n":160,"o":245.885,"t":"2026-09-22T18:00:00Z","v":2408,"vw":245.92116},{"c":244.49,"h":245.32,"l":244.49,"n":22,"o":245.32,"t":"2026-09-22T18:15:00Z","v":486,"vw":245.009384},{"c":244.99,"h":245.37,"l":244.42,"n":114,"o":244.765,"t":"2026-09-22T18:30:00Z","v":1430,"vw":244.946402},{"c":244.63,"h":245.09,"l":244.41,"n":125,"o":245.09,"t":"2026-09-22T18:45:00Z","v":2639,"vw":244.661857},{"c":244.515,"h":244.59,"l":243.91,"n":289,"o":244.56,"t":"2026-09-22T19:00:00Z","v":3580,"vw":244.355198},{"c":244.55,"h":244.55,"l":244.1,"n":135,"o":244.26,"t":"2026-09-22T19:15:00Z","v":1626,"vw":244.309722},{"c":244.19,"h":245.44,"l":244.1,"n":382,"o":244.56,"t":"2026-09-22T19:30:00Z","v":4637,"vw":244.780095},{"c":244.46,"h":244.68,"l":243.6597,"n":584,"o":244.1925,"t":"2026-09-22T19:45:00Z","v":7108,"vw":244.295678},{"c":244.71,"h":244.71,"l":244.71,"n":10,"o":244.71,"t":"2026-09-22T20:00:00Z","v":3225,"vw":244.71},{"c":242.85,"h":242.85,"l":242.85,"n":15,"o":242.85,"t":"2026-09-23T13:30:00Z","v":168,"vw":242.85},{"c":241.43,"h":241.43,"l":241,"n":12,"o":241,"t":"2026-09-23T13:45:00Z","v":175,"vw":241.184805},{"c":241.235,"h":242.21,"l":241.095,"n":93,"o":241.51,"t":"2026-09-23T14:00:00Z","v":1765,"vw":241.511626},{"c":241.06,"h":241.565,"l":240.71,"n":78,"o":241.095,"t":"2026-09-23T14:15:00Z","v":1276,"vw":240.959343},{"c":242.03,"h":242.07,"l":241.62,"n":79,"o":241.99,"t":"2026-09-23T14:30:00Z","v":837,"vw":241.87561},{"c":241.635,"h":242.075,"l":241.59,"n":79,"o":241.91,"t":"2026-09-23T14:45:00Z","v":1825,"vw":241.828879},{"c":241.685,"h":241.685,"l":241.11,"n":69,"o":241.11,"t":"2026-09-23T15:00:00Z","v":793,"vw":241.291111},{"c":241.91,"h":242.16,"l":241.71,"n":48,"o":242.16,"t":"2026-09-23T15:15:00Z","v":523,"vw":241.940605},{"c":241.64,"h":241.64,"l":241.64,"n":8,"o":241.64,"t":"2026-09-23T15:30:00Z","v":93,"vw":241.64},{"c":241.14,"h":241.475,"l":241.125,"n":75,"o":241.475,"t":"2026-09-23T15:45:00Z","v":2096,"vw":241.251202},{"c":241.09,"h":241.61,"l":241.09,"n":63,"o":241.59,"t":"2026-09-23T16:00:00Z","v":1030,"vw":241.397126},{"c":240.375,"h":241.23,"l":240.375,"n":173,"o":241.02,"t":"2026-09-23T16:15:00Z","v":3735,"vw":240.886857},{"c":240.27,"h":240.36,"l":240.22,"n":52,"o":240.22,"t":"2026-09-23T16:30:00Z","v":1104,"vw":240.307319},{"c":240.195,"h":240.4925,"l":240.02,"n":138,"o":240.4925,"t":"2026-09-23T16:45:00Z","v":1563,"vw":240.311831},{"c":240.025,"h":240.58,"l":240.02,"n":172,"o":240.33,"t":"2026-09-23T17:00:00Z","v":2338,"vw":240.28094},{"c":240.13,"h":240.59,"l":239.76,"n":311,"o":239.91,"t":"2026-09-23T17:15:00Z","v":8280,"vw":239.98736},{"c":239.46,"h":239.77,"l":239.45,"n":75,"o":239.72,"t":"2026-09-23T17:30:00Z","v":827,"vw":239.639348},{"c":240.7,"h":241.045,"l":240.135,"n":74,"o":241.035,"t":"2026-09-23T17:45:00Z","v":2405,"vw":240.919344},{"c":241.33,"h":241.355,"l":240.835,"n":49,"o":240.835,"t":"2026-09-23T18:00:00Z","v":4594,"vw":241.056456},{"c":240.84,"h":241.33,"l":240.84,"n":38,"o":241.025,"t":"2026-09-23T18:15:00Z","v":704,"vw":241.014857},{"c":240.2,"h":240.76,"l":240.2,"n":59,"o":240.54,"t":"2026-09-23T18:30:00Z","v":1105,"vw":240.473937},{"c":240.52,"h":240.52,"l":240,"n":33,"o":240,"t":"2026-09-23T18:45:00Z","v":817,"vw":240.293685},{"c":240.61,"h":240.79,"l":240.42,"n":162,"o":240.445,"t":"2026-09-23T19:00:00Z","v":2032,"vw":240.569247},{"c":240.675,"h":240.79,"l":240.36,"n":125,"o":240.535,"t":"2026-09-23T19:15:00Z","v":1963,"vw":240.494704},{"c":240.1,"h":241.01,"l":240.1,"n":320,"o":240.56,"t":"2026-09-23T19:30:00Z","v":4912,"vw":240.650375},{"c":239.24,"h":240.285,"l":239.24,"n":796,"o":240.06,"t":"2026-09-23T19:45:00Z","v":10880,"vw":239.971425},{"c":239.49,"h":239.49,"l":239.49,"n":14,"o":239.49,"t":"2026-09-23T20:00:00Z","v":3271,"vw":239.49},{"c":237.59,"h":239.085,"l":235.84,"n":240,"o":235.84,"t":"2026-09-24T13:30:00Z","v":3717,"vw":238.184506},{"c":237.915,"h":239.87,"l":237.84,"n":289,"o":238.21,"t":"2026-09-24T13:45:00Z","v":4609,"vw":238.699123},{"c":239.68,"h":239.955,"l":238.87,"n":102,"o":238.87,"t":"2026-09-24T14:00:00Z","v":1269,"vw":239.574187},{"c":239,"h":239.96,"l":238.53,"n":130,"o":239.92,"t":"2026-09-24T14:15:00Z","v":1798,"vw":239.612894},{"c":238.39,"h":238.96,"l":238.26,"n":94,"o":238.96,"t":"2026-09-24T14:30:00Z","v":1310,"vw":238.468601},{"c":238.26,"h":238.66,"l":237.97,"n":150,"o":238.66,"t":"2026-09-24T14:45:00Z","v":1594,"vw":238.223667},{"c":237.525,"h":237.85,"l":237.45,"n":82,"o":237.77,"t":"2026-09-24T15:00:00Z","v":1020,"vw":237.639644},{"c":238.07,"h":238.07,"l":237.2882,"n":148,"o":237.61,"t":"2026-09-24T15:15:00Z","v":2204,"vw":237.768119},{"c":237.04,"h":238.09,"l":237.04,"n":58,"o":238.09,"t":"2026-09-24T15:30:00Z","v":906,"vw":237.497672},{"c":238.14,"h":238.14,"l":237.565,"n":34,"o":237.86,"t":"2026-09-24T15:45:00Z","v":450,"vw":237.847012},{"c":237.72,"h":238.175,"l":237.41,"n":52,"o":238.175,"t":"2026-09-24T16:00:00Z","v":1028,"vw":237.7594},{"c":239.47,"h":240.1,"l":238.16,"n":181,"o":238.16,"t":"2026-09-24T16:15:00Z","v":2820,"vw":239.580349},{"c":240.42,"h":240.42,"l":240.11,"n":37,"o":240.18,"t":"2026-09-24T16:30:00Z","v":376,"vw":240.275797},{"c":239.08,"h":239.87,"l":239.08,"n":43,"o":239.85,"t":"2026-09-24T16:45:00Z","v":551,"vw":239.695},{"c":238.96,"h":239.585,"l":238.62,"n":154,"o":239.325,"t":"2026-09-24T17:00:00Z","v":3362,"vw":238.955267},{"c":237.975,"h":239.073,"l":237.69,"n":238,"o":238.75,"t":"2026-09-24T17:15:00Z","v":4241,"vw":238.277388},{"c":237.39,"h":238.03,"l":237.39,"n":35,"o":238.03,"t":"2026-09-24T17:30:00Z","v":501,"vw":237.625714},{"c":237.2,"h":237.36,"l":237.2,"n":44,"o":237.26,"t":"2026-09-24T17:45:00Z","v":410,"vw":237.273333},{"c":236.81,"h":237.12,"l":236.3292,"n":119,"o":236.99,"t":"2026-09-24T18:00:00Z","v":1685,"vw":236.745005},{"c":237.12,"h":237.35,"l":236.65,"n":168,"o":236.73,"t":"2026-09-24T18:15:00Z","v":2309,"vw":236.971588},{"c":237.14,"h":237.43,"l":236.78,"n":81,"o":237.07,"t":"2026-09-24T18:30:00Z","v":1274,"vw":237.1772},{"c":237.805,"h":237.805,"l":236.9,"n":252,"o":237.08,"t":"2026-09-24T18:45:00Z","v":4332,"vw":237.373443},{"c":236.86,"h":238.175,"l":236.86,"n":150,"o":237.75,"t":"2026-09-24T19:00:00Z","v":2873,"vw":237.531621},{"c":237.115,"h":237.19,"l":235.79,"n":384,"o":236.17,"t":"2026-09-24T19:15:00Z","v":6560,"vw":236.305691},{"c":238.52,"h":238.535,"l":236.98,"n":385,"o":237.23,"t":"2026-09-24T19:30:00Z","v":7404,"vw":237.523058},{"c":238.45,"h":238.77,"l":237.43,"n":906,"o":238.615,"t":"2026-09-24T19:45:00Z","v":13138,"vw":238.141587},{"c":238.3,"h":238.3,"l":238.3,"n":9,"o":238.3,"t":"2026-09-24T20:00:00Z","v":11733,"vw":238.3},{"c":238.88,"h":241.3,"l":238.5,"n":70,"o":238.5,"t":"2026-09-25T13:30:00Z","v":2460,"vw":239.992262},{"c":239.6,"h":240.16,"l":238.45,"n":38,"o":239,"t":"2026-09-25T13:45:00Z","v":543,"vw":239.149455},{"c":238.8,"h":239.14,"l":238.22,"n":74,"o":238.59,"t":"2026-09-25T14:00:00Z","v":1456,"vw":238.696588},{"c":239.44,"h":239.44,"l":237.95,"n":43,"o":238.015,"t":"2026-09-25T14:15:00Z","v":627,"vw":238.460417},{"c":240.41,"h":240.49,"l":238.45,"n":103,"o":238.73,"t":"2026-09-25T14:30:00Z","v":7680,"vw":238.589573},{"c":241.5175,"h":242.23,"l":240.475,"n":98,"o":240.475,"t":"2026-09-25T14:45:00Z","v":1623,"vw":241.404637},{"c":242.04,"h":242.04,"l":241.5,"n":41,"o":241.84,"t":"2026-09-25T15:00:00Z","v":529,"vw":241.7251},{"c":241.52,"h":241.83,"l":241.52,"n":25,"o":241.78,"t":"2026-09-25T15:15:00Z","v":588,"vw":241.653882},{"c":242.2499,"h":242.8547,"l":241.545,"n":115,"o":241.545,"t":"2026-09-25T15:30:00Z","v":3103,"vw":242.107383},{"c":242.07,"h":242.22,"l":241.605,"n":63,"o":242.01,"t":"2026-09-25T15:45:00Z","v":1055,"vw":241.831356},{"c":244.05,"h":244.05,"l":242.58,"n":190,"o":242.58,"t":"2026-09-25T16:00:00Z","v":2493,"vw":243.24022},{"c":243.17,"h":244.26,"l":243.08,"n":49,"o":244.26,"t":"2026-09-25T16:15:00Z","v":1092,"vw":243.356236},{"c":242.79,"h":243.205,"l":242.76,"n":40,"o":243.135,"t":"2026-09-25T16:30:00Z","v":586,"vw":243.01016},{"c":242.735,"h":242.76,"l":242,"n":176,"o":242.69,"t":"2026-09-25T16:45:00Z","v":5426,"vw":242.20228},{"c":242.34,"h":243.28,"l":242.34,"n":91,"o":243.28,"t":"2026-09-25T17:00:00Z","v":2159,"vw":242.672159},{"c":242.1901,"h":242.595,"l":242.1901,"n":22,"o":242.595,"t":"2026-09-25T17:15:00Z","v":312,"vw":242.415897},{"c":242.13,"h":242.555,"l":241.97,"n":90,"o":242.555,"t":"2026-09-25T17:30:00Z","v":977,"vw":242.190423},{"c":242.905,"h":242.905,"l":242.325,"n":90,"o":242.34,"t":"2026-09-25T17:45:00Z","v":1206,"vw":242.595683},{"c":243.32,"h":243.49,"l":242.63,"n":67,"o":242.98,"t":"2026-09-25T18:00:00Z","v":1770,"vw":243.146816},{"c":243.19,"h":243.3,"l":242.765,"n":60,"o":243,"t":"2026-09-25T18:15:00Z","v":1006,"vw":243.042475},{"c":242.73,"h":243.41,"l":242.72,"n":46,"o":243.41,"t":"2026-09-25T18:30:00Z","v":687,"vw":242.996827},{"c":242.94,"h":243.33,"l":242.74,"n":46,"o":242.74,"t":"2026-09-25T18:45:00Z","v":1567,"vw":242.966458},{"c":242.44,"h":243.07,"l":242.44,"n":64,"o":243.07,"t":"2026-09-25T19:00:00Z","v":1306,"vw":242.720945},{"c":242.44,"h":242.455,"l":242.3,"n":77,"o":242.42,"t":"2026-09-25T19:15:00Z","v":1219,"vw":242.394237},{"c":242.875,"h":243.21,"l":242.425,"n":171,"o":242.47,"t":"2026-09-25T19:30:00Z","v":2460,"vw":242.671751},{"c":243.21,"h":244.02,"l":243.21,"n":543,"o":243.21,"t":"2026-09-25T19:45:00Z","v":7865,"vw":243.47639},{"c":243.21,"h":243.21,"l":243.21,"n":10,"o":243.21,"t":"2026-09-25T20:00:00Z","v":2433,"vw":243.21},{"c":242.94,"h":242.98,"l":241.76,"n":40,"o":241.76,"t":"2026-09-28T13:30:00Z","v":710,"vw":241.958099},{"c":244.82,"h":245.97,"l":244.05,"n":108,"o":244.05,"t":"2026-09-28T13:45:00Z","v":1616,"vw":245.365962},{"c":245.695,"h":245.94,"l":245.505,"n":11,"o":245.94,"t":"2026-09-28T14:00:00Z","v":266,"vw":245.695855},{"c":246.66,"h":246.66,"l":245.31,"n":45,"o":245.31,"t":"2026-09-28T14:15:00Z","v":930,"vw":246.185425},{"c":246.11,"h":246.77,"l":246.11,"n":61,"o":246.325,"t":"2026-09-28T14:30:00Z","v":630,"vw":246.281818},{"c":244.545,"h":245.49,"l":244.545,"n":12,"o":245.49,"t":"2026-09-28T14:45:00Z","v":186,"vw":244.86},{"c":243.61,"h":244.27,"l":243.42,"n":71,"o":244.25,"t":"2026-09-28T15:00:00Z","v":1918,"vw":244.011608},{"c":243.78,"h":243.78,"l":243.34,"n":26,"o":243.495,"t":"2026-09-28T15:15:00Z","v":353,"vw":243.59875},{"c":244.025,"h":244.025,"l":243.645,"n":24,"o":243.645,"t":"2026-09-28T15:30:00Z","v":243,"vw":243.826613},{"c":242.6336,"h":243.43,"l":242.6336,"n":39,"o":243.43,"t":"2026-09-28T15:45:00Z","v":464,"vw":242.903238},{"c":242.52,"h":242.8,"l":242.52,"n":25,"o":242.8,"t":"2026-09-28T16:00:00Z","v":204,"vw":242.644444},{"c":244.255,"h":244.39,"l":242.835,"n":86,"o":242.84,"t":"2026-09-28T16:15:00Z","v":1245,"vw":243.624949},{"c":245.01,"h":245.01,"l":244.23,"n":47,"o":244.28,"t":"2026-09-28T16:30:00Z","v":662,"vw":244.691796},{"c":242.985,"h":243.35,"l":242.985,"n":40,"o":243.35,"t":"2026-09-28T16:45:00Z","v":459,"vw":243.158099},{"c":243.83,"h":243.83,"l":242.46,"n":191,"o":243.3,"t":"2026-09-28T17:00:00Z","v":1890,"vw":243.151403},{"c":243.87,"h":243.87,"l":243.04,"n":59,"o":243.29,"t":"2026-09-28T17:15:00Z","v":498,"vw":243.635},{"c":243.985,"h":244.18,"l":243.32,"n":91,"o":243.32,"t":"2026-09-28T17:30:00Z","v":1284,"vw":243.757275},{"c":244.32,"h":244.78,"l":244.25,"n":52,"o":244.25,"t":"2026-09-28T17:45:00Z","v":785,"vw":244.441268},{"c":244.12,"h":244.45,"l":244.12,"n":48,"o":244.43,"t":"2026-09-28T18:15:00Z","v":699,"vw":244.303182},{"c":243.98,"h":244,"l":243.98,"n":27,"o":244,"t":"2026-09-28T18:30:00Z","v":343,"vw":243.99},{"c":243.24,"h":243.5,"l":243.16,"n":63,"o":243.23,"t":"2026-09-28T18:45:00Z","v":782,"vw":243.275384},{"c":243.32,"h":243.57,"l":243.09,"n":115,"o":243.57,"t":"2026-09-28T19:00:00Z","v":1628,"vw":243.374312},{"c":244.14,"h":244.45,"l":243.19,"n":153,"o":243.19,"t":"2026-09-28T19:15:00Z","v":2033,"vw":244.129096},{"c":243.51,"h":244.605,"l":243.32,"n":233,"o":244.605,"t":"2026-09-28T19:30:00Z","v":3027,"vw":244.173952},{"c":243.98,"h":244.24,"l":242.64,"n":978,"o":243.38,"t":"2026-09-28T19:45:00Z","v":13699,"vw":243.517318},{"c":243.96,"h":243.96,"l":243.55,"n":10,"o":243.55,"t":"2026-09-28T20:00:00Z","v":25144,"vw":243.957261},{"c":244,"h":244,"l":244,"n":2,"o":244,"t":"2026-09-29T12:30:00Z","v":100,"vw":244},{"c":244.29,"h":244.29,"l":243.84,"n":19,"o":243.84,"t":"2026-09-29T13:30:00Z","v":333,"vw":243.923818},{"c":244.3171,"h":245.17,"l":243.76,"n":149,"o":244.495,"t":"2026-09-29T13:45:00Z","v":3017,"vw":244.440597},{"c":244.17,"h":245,"l":243.49,"n":60,"o":244.97,"t":"2026-09-29T14:00:00Z","v":1412,"vw":243.904858},{"c":244.075,"h":244.66,"l":243.82,"n":71,"o":243.95,"t":"2026-09-29T14:15:00Z","v":1965,"vw":244.199312},{"c":245,"h":245,"l":243.945,"n":63,"o":243.945,"t":"2026-09-29T14:30:00Z","v":1071,"vw":244.418137},{"c":243.57,"h":245.045,"l":243.55,"n":199,"o":245.015,"t":"2026-09-29T14:45:00Z","v":2701,"vw":244.293787},{"c":243.345,"h":244.2499,"l":243.23,"n":24,"o":244.04,"t":"2026-09-29T15:00:00Z","v":548,"vw":243.521246},{"c":242.0425,"h":243.585,"l":241.99,"n":137,"o":243.24,"t":"2026-09-29T15:15:00Z","v":2422,"vw":242.50164},{"c":242.29,"h":243.02,"l":242.28,"n":89,"o":242.33,"t":"2026-09-29T15:30:00Z","v":5759,"vw":242.736974},{"c":240.8,"h":242,"l":240.25,"n":98,"o":242,"t":"2026-09-29T15:45:00Z","v":1562,"vw":241.279122},{"c":240.17,"h":240.79,"l":240.17,"n":94,"o":240.36,"t":"2026-09-29T16:00:00Z","v":1636,"vw":240.510929},{"c":240.755,"h":240.835,"l":240.435,"n":74,"o":240.435,"t":"2026-09-29T16:15:00Z","v":1021,"vw":240.703182},{"c":240.05,"h":240.74,"l":240.05,"n":135,"o":240.32,"t":"2026-09-29T16:30:00Z","v":1778,"vw":240.408521},{"c":239.72,"h":240.01,"l":239.34,"n":128,"o":240.01,"t":"2026-09-29T16:45:00Z","v":2117,"vw":239.76518},{"c":239.375,"h":239.79,"l":239.23,"n":77,"o":239.38,"t":"2026-09-29T17:00:00Z","v":2051,"vw":239.493994},{"c":238.97,"h":239.26,"l":238.71,"n":129,"o":239.26,"t":"2026-09-29T17:15:00Z","v":1506,"vw":239.039211},{"c":239.18,"h":239.23,"l":238.76,"n":150,"o":239.15,"t":"2026-09-29T17:30:00Z","v":2319,"vw":239.015457},{"c":239.775,"h":239.88,"l":239.09,"n":152,"o":239.7,"t":"2026-09-29T17:45:00Z","v":2108,"vw":239.377006},{"c":240.0775,"h":240.16,"l":239.68,"n":143,"o":239.73,"t":"2026-09-29T18:00:00Z","v":2652,"vw":239.998626},{"c":240.12,"h":240.23,"l":239.8,"n":94,"o":240.08,"t":"2026-09-29T18:15:00Z","v":1547,"vw":240.051786},{"c":240.71,"h":240.71,"l":239.99,"n":131,"o":240.11,"t":"2026-09-29T18:30:00Z","v":1744,"vw":240.179251},{"c":240.8,"h":240.8,"l":240.28,"n":137,"o":240.385,"t":"2026-09-29T18:45:00Z","v":1740,"vw":240.656873},{"c":241.25,"h":241.36,"l":240.57,"n":147,"o":240.76,"t":"2026-09-29T19:00:00Z","v":1576,"vw":240.86488},{"c":241.37,"h":241.87,"l":240.82,"n":253,"o":241.34,"t":"2026-09-29T19:15:00Z","v":2830,"vw":241.502431},{"c":241.26,"h":241.88,"l":241.19,"n":441,"o":241.465,"t":"2026-09-29T19:30:00Z","v":6098,"vw":241.408442},{"c":241.18,"h":241.89,"l":241,"n":668,"o":241.425,"t":"2026-09-29T19:45:00Z","v":9898,"vw":241.487126},{"c":240.96,"h":240.96,"l":240.96,"n":21,"o":240.96,"t":"2026-09-29T20:00:00Z","v":5359,"vw":240.96},{"c":241.475,"h":242.53,"l":241.01,"n":95,"o":242.31,"t":"2026-09-30T13:30:00Z","v":1551,"vw":241.88112},{"c":241.86,"h":241.86,"l":240.465,"n":87,"o":241.22,"t":"2026-09-30T13:45:00Z","v":1278,"vw":241.373717},{"c":240.645,"h":242.27,"l":240.645,"n":136,"o":241.09,"t":"2026-09-30T14:00:00Z","v":4114,"vw":241.951413},{"c":241.745,"h":242.61,"l":240.49,"n":43,"o":240.49,"t":"2026-09-30T14:15:00Z","v":617,"vw":241.250833},{"c":241.145,"h":241.84,"l":241.145,"n":20,"o":241.84,"t":"2026-09-30T14:30:00Z","v":602,"vw":241.313044},{"c":241.29,"h":241.36,"l":240.825,"n":45,"o":241.0049,"t":"2026-09-30T14:45:00Z","v":1228,"vw":241.07111},{"c":239.68,"h":241.36,"l":239.68,"n":134,"o":241.33,"t":"2026-09-30T15:00:00Z","v":2227,"vw":240.326162},{"c":238.75,"h":239.69,"l":238.505,"n":293,"o":239.66,"t":"2026-09-30T15:15:00Z","v":4091,"vw":239.252223},{"c":238.04,"h":238.87,"l":237.94,"n":162,"o":238.87,"t":"2026-09-30T15:30:00Z","v":1738,"vw":238.248372},{"c":236.96,"h":237.98,"l":236.96,"n":171,"o":237.88,"t":"2026-09-30T15:45:00Z","v":1269,"vw":237.317957},{"c":237.28,"h":237.28,"l":236.61,"n":171,"o":236.85,"t":"2026-09-30T16:00:00Z","v":1998,"vw":236.888044},{"c":237.355,"h":237.68,"l":236.89,"n":240,"o":237.165,"t":"2026-09-30T16:15:00Z","v":2697,"vw":237.32907},{"c":237.36,"h":237.685,"l":237.17,"n":98,"o":237.355,"t":"2026-09-30T16:30:00Z","v":1550,"vw":237.434402},{"c":237.7875,"h":237.7875,"l":237.16,"n":121,"o":237.505,"t":"2026-09-30T16:45:00Z","v":1464,"vw":237.441164},{"c":237.38,"h":237.795,"l":237.38,"n":28,"o":237.555,"t":"2026-09-30T17:00:00Z","v":960,"vw":237.576779},{"c":236.99,"h":237.37,"l":236.9,"n":105,"o":237.37,"t":"2026-09-30T17:15:00Z","v":1024,"vw":237.105833},{"c":237.04,"h":237.43,"l":236.97,"n":185,"o":237.15,"t":"2026-09-30T17:30:00Z","v":2256,"vw":237.160576},{"c":236.8025,"h":237.09,"l":236.121,"n":229,"o":236.7,"t":"2026-09-30T17:45:00Z","v":2984,"vw":236.562564},{"c":236.225,"h":237.1,"l":236.225,"n":183,"o":236.78,"t":"2026-09-30T18:00:00Z","v":3014,"vw":236.772421},{"c":235.615,"h":236.18,"l":235.6,"n":275,"o":236.18,"t":"2026-09-30T18:15:00Z","v":4100,"vw":235.828781},{"c":236.685,"h":237.07,"l":235.685,"n":336,"o":235.74,"t":"2026-09-30T18:30:00Z","v":5237,"vw":236.337047},{"c":236.625,"h":236.82,"l":235.92,"n":256,"o":236.69,"t":"2026-09-30T18:45:00Z","v":3599,"vw":236.347682},{"c":236.27,"h":236.51,"l":236.11,"n":213,"o":236.21,"t":"2026-09-30T19:00:00Z","v":2541,"vw":236.30583},{"c":235.7,"h":236.23,"l":235.61,"n":450,"o":236.14,"t":"2026-09-30T19:15:00Z","v":4228,"vw":235.820842},{"c":235.1,"h":235.86,"l":234.905,"n":703,"o":235.62,"t":"2026-09-30T19:30:00Z","v":8483,"vw":235.452739},{"c":235.58,"h":235.75,"l":234.72,"n":1436,"o":235.12,"t":"2026-09-30T19:45:00Z","v":20417,"vw":235.180647},{"c":235.19,"h":235.523,"l":235.19,"n":13,"o":235.523,"t":"2026-09-30T20:00:00Z","v":112333,"vw":235.190137},{"c":233.67,"h":238.5,"l":232.35,"n":189,"o":235.55,"t":"2026-10-01T13:30:00Z","v":5726,"vw":234.471039},{"c":233.8,"h":234.15,"l":232.85,"n":77,"o":233.91,"t":"2026-10-01T13:45:00Z","v":1449,"vw":233.130741},{"c":232.85,"h":233.62,"l":232.8,"n":68,"o":233.115,"t":"2026-10-01T14:00:00Z","v":883,"vw":233.16584},{"c":232.12,"h":233.43,"l":232,"n":183,"o":233.21,"t":"2026-10-01T14:15:00Z","v":3832,"vw":232.73338},{"c":231.8,"h":232.07,"l":231.51,"n":107,"o":231.97,"t":"2026-10-01T14:30:00Z","v":1968,"vw":231.827497},{"c":231.115,"h":231.89,"l":230.4425,"n":206,"o":231.89,"t":"2026-10-01T14:45:00Z","v":2224,"vw":231.079148},{"c":229.86,"h":231.195,"l":229.77,"n":142,"o":231.195,"t":"2026-10-01T15:00:00Z","v":3316,"vw":230.554008},{"c":229.42,"h":230.9,"l":229.31,"n":310,"o":229.76,"t":"2026-10-01T15:15:00Z","v":5695,"vw":229.899868},{"c":227.93,"h":229.335,"l":227.57,"n":172,"o":229.335,"t":"2026-10-01T15:30:00Z","v":2666,"vw":228.092227},{"c":227.435,"h":227.75,"l":226.79,"n":220,"o":227.665,"t":"2026-10-01T15:45:00Z","v":3583,"vw":227.423089},{"c":226.73,"h":227.62,"l":226.57,"n":220,"o":227.435,"t":"2026-10-01T16:00:00Z","v":4076,"vw":227.020388},{"c":227.565,"h":227.565,"l":226.34,"n":127,"o":226.455,"t":"2026-10-01T16:15:00Z","v":2026,"vw":226.736142},{"c":227.315,"h":227.865,"l":227.115,"n":227,"o":227.585,"t":"2026-10-01T16:30:00Z","v":5312,"vw":227.470232},{"c":228.245,"h":228.81,"l":226.96,"n":154,"o":227,"t":"2026-10-01T16:45:00Z","v":2603,"vw":227.576359},{"c":228.58,"h":228.855,"l":227.99,"n":147,"o":228.15,"t":"2026-10-01T17:00:00Z","v":2139,"vw":228.253642},{"c":228.36,"h":228.805,"l":228.22,"n":113,"o":228.225,"t":"2026-10-01T17:15:00Z","v":1503,"vw":228.58772},{"c":227.715,"h":229.2,"l":227.71,"n":130,"o":228.57,"t":"2026-10-01T17:30:00Z","v":2407,"vw":228.326463},{"c":227.415,"h":228.01,"l":227.24,"n":116,"o":227.82,"t":"2026-10-01T17:45:00Z","v":2571,"vw":227.561888},{"c":229.77,"h":229.77,"l":227.22,"n":129,"o":227.32,"t":"2026-10-01T18:00:00Z","v":1833,"vw":227.883294},{"c":230.23,"h":230.505,"l":229.937,"n":142,"o":230.09,"t":"2026-10-01T18:15:00Z","v":2213,"vw":230.233029},{"c":230.54,"h":231.09,"l":229.585,"n":168,"o":230.22,"t":"2026-10-01T18:30:00Z","v":2163,"vw":230.237249},{"c":230.84,"h":231.035,"l":230.165,"n":346,"o":230.4,"t":"2026-10-01T18:45:00Z","v":7827,"vw":230.736831},{"c":230.42,"h":230.9125,"l":230.07,"n":213,"o":230.9125,"t":"2026-10-01T19:00:00Z","v":3483,"vw":230.558635},{"c":231.6,"h":231.75,"l":230.205,"n":407,"o":230.205,"t":"2026-10-01T19:15:00Z","v":6226,"vw":230.966918},{"c":231.28,"h":231.92,"l":230.615,"n":347,"o":231.54,"t":"2026-10-01T19:30:00Z","v":5499,"vw":231.357068},{"c":231.2,"h":232.16,"l":231.01,"n":1311,"o":231.395,"t":"2026-10-01T19:45:00Z","v":15552,"vw":231.51664},{"c":231.39,"h":231.39,"l":231.39,"n":23,"o":231.39,"t":"2026-10-01T20:00:00Z","v":3932,"vw":231.39},{"c":235.29,"h":239.99,"l":232.62,"n":157,"o":234.19,"t":"2026-10-02T13:30:00Z","v":3793,"vw":234.535487},{"c":235.92,"h":238.55,"l":235.045,"n":196,"o":236.83,"t":"2026-10-02T13:45:00Z","v":4903,"vw":237.018245},{"c":234.55,"h":236.54,"l":234.5286,"n":46,"o":235.91,"t":"2026-10-02T14:00:00Z","v":1254,"vw":235.402169},{"c":234.69,"h":234.69,"l":234.45,"n":29,"o":234.45,"t":"2026-10-02T14:15:00Z","v":243,"vw":234.57},{"c":236.205,"h":236.205,"l":234.97,"n":110,"o":235.14,"t":"2026-10-02T14:30:00Z","v":4059,"vw":235.106072},{"c":234.9,"h":236.14,"l":234.9,"n":48,"o":236.14,"t":"2026-10-02T14:45:00Z","v":816,"vw":235.685042},{"c":232.68,"h":234.01,"l":232.68,"n":123,"o":233.95,"t":"2026-10-02T15:00:00Z","v":1286,"vw":233.273888},{"c":232.12,"h":232.73,"l":231.67,"n":86,"o":232.575,"t":"2026-10-02T15:15:00Z","v":1474,"vw":232.446179},{"c":232.22,"h":232.835,"l":231.83,"n":22,"o":232.835,"t":"2026-10-02T15:30:00Z","v":546,"vw":232.412481},{"c":231.98,"h":232.13,"l":231.98,"n":15,"o":232.13,"t":"2026-10-02T15:45:00Z","v":235,"vw":232.0925},{"c":231.955,"h":232.02,"l":231.93,"n":19,"o":231.93,"t":"2026-10-02T16:00:00Z","v":318,"vw":231.976644},{"c":231.99,"h":232.01,"l":231.625,"n":24,"o":231.625,"t":"2026-10-02T16:15:00Z","v":819,"vw":231.907272},{"c":231.865,"h":232.22,"l":231.735,"n":48,"o":232.13,"t":"2026-10-02T16:30:00Z","v":1451,"vw":231.906788},{"c":231.855,"h":231.855,"l":231.825,"n":19,"o":231.825,"t":"2026-10-02T16:45:00Z","v":228,"vw":231.836633},{"c":231.97,"h":232.08,"l":231.79,"n":58,"o":232.08,"t":"2026-10-02T17:00:00Z","v":512,"vw":231.922453},{"c":232.255,"h":232.255,"l":231.93,"n":14,"o":232.12,"t":"2026-10-02T17:15:00Z","v":314,"vw":232.09158},{"c":232.295,"h":232.295,"l":232.285,"n":39,"o":232.285,"t":"2026-10-02T17:30:00Z","v":305,"vw":232.289124},{"c":232.71,"h":232.79,"l":232.71,"n":33,"o":232.79,"t":"2026-10-02T17:45:00Z","v":214,"vw":232.754444},{"c":233.49,"h":233.49,"l":232.725,"n":74,"o":232.725,"t":"2026-10-02T18:00:00Z","v":530,"vw":233.186736},{"c":233.19,"h":233.24,"l":233.19,"n":30,"o":233.24,"t":"2026-10-02T18:15:00Z","v":450,"vw":233.216471},{"c":233.78,"h":233.78,"l":232.945,"n":40,"o":232.945,"t":"2026-10-02T18:30:00Z","v":445,"vw":233.523077},{"c":234.88,"h":235.27,"l":234.68,"n":91,"o":234.685,"t":"2026-10-02T18:45:00Z","v":1406,"vw":234.855564},{"c":234.995,"h":234.995,"l":234.925,"n":72,"o":234.925,"t":"2026-10-02T19:00:00Z","v":627,"vw":234.9474},{"c":235.56,"h":236.195,"l":235.345,"n":199,"o":235.78,"t":"2026-10-02T19:15:00Z","v":2392,"vw":235.834199},{"c":234.76,"h":235.31,"l":234.49,"n":269,"o":235.22,"t":"2026-10-02T19:30:00Z","v":3280,"vw":234.978711},{"c":234.45,"h":234.775,"l":234.07,"n":812,"o":234.68,"t":"2026-10-02T19:45:00Z","v":8788,"vw":234.387609},{"c":234.41,"h":234.41,"l":234.41,"n":10,"o":234.41,"t":"2026-10-02T20:00:00Z","v":7802,"vw":234.41},{"c":239.42,"h":239.42,"l":239.42,"n":2,"o":239.42,"t":"2026-10-05T12:30:00Z","v":60,"vw":239.42},{"c":235.67,"h":238.37,"l":235.52,"n":97,"o":236.17,"t":"2026-10-05T13:30:00Z","v":1786,"vw":236.308405},{"c":235.89,"h":235.99,"l":235.41,"n":34,"o":235.41,"t":"2026-10-05T13:45:00Z","v":1368,"vw":235.822758},{"c":235.6,"h":235.96,"l":234.995,"n":80,"o":235.94,"t":"2026-10-05T14:00:00Z","v":1561,"vw":235.653839},{"c":235.18,"h":235.4,"l":234.11,"n":78,"o":235.4,"t":"2026-10-05T14:15:00Z","v":1095,"vw":234.822414},{"c":234.38,"h":235.1117,"l":234.08,"n":63,"o":234.2,"t":"2026-10-05T14:30:00Z","v":965,"vw":234.297315},{"c":233.495,"h":234.445,"l":233.11,"n":147,"o":234.445,"t":"2026-10-05T14:45:00Z","v":5507,"vw":233.343541},{"c":234.19,"h":234.81,"l":234.08,"n":122,"o":234.2,"t":"2026-10-05T15:00:00Z","v":1915,"vw":234.483528},{"c":233.66,"h":234.1299,"l":233.5,"n":43,"o":233.8,"t":"2026-10-05T15:15:00Z","v":894,"vw":233.865723},{"c":233.77,"h":234.08,"l":233.68,"n":49,"o":234.08,"t":"2026-10-05T15:30:00Z","v":811,"vw":233.891862},{"c":234.21,"h":234.21,"l":233.875,"n":26,"o":233.985,"t":"2026-10-05T15:45:00Z","v":362,"vw":233.998393},{"c":234.48,"h":234.56,"l":234.43,"n":60,"o":234.43,"t":"2026-10-05T16:00:00Z","v":802,"vw":234.486076},{"c":234.51,"h":234.51,"l":234.51,"n":2,"o":234.51,"t":"2026-10-05T16:15:00Z","v":45,"vw":234.51},{"c":235.23,"h":235.23,"l":234.83,"n":45,"o":234.83,"t":"2026-10-05T16:45:00Z","v":572,"vw":235.020769},{"c":236.78,"h":236.78,"l":235.115,"n":60,"o":235.115,"t":"2026-10-05T17:00:00Z","v":732,"vw":235.953399},{"c":237.71,"h":238.075,"l":237.26,"n":61,"o":237.26,"t":"2026-10-05T17:15:00Z","v":1424,"vw":237.770047},{"c":238.42,"h":238.42,"l":237.91,"n":114,"o":237.98,"t":"2026-10-05T17:30:00Z","v":1744,"vw":238.173688},{"c":239.44,"h":239.93,"l":238.89,"n":188,"o":238.89,"t":"2026-10-05T17:45:00Z","v":2240,"vw":239.340092},{"c":238.48,"h":239.99,"l":238.48,"n":173,"o":239.51,"t":"2026-10-05T18:00:00Z","v":2083,"vw":239.235492},{"c":239.97,"h":239.97,"l":238.96,"n":100,"o":238.96,"t":"2026-10-05T18:15:00Z","v":1892,"vw":239.426739},{"c":239.49,"h":239.68,"l":239.49,"n":56,"o":239.64,"t":"2026-10-05T18:45:00Z","v":510,"vw":239.603333},{"c":239.225,"h":239.43,"l":239.225,"n":49,"o":239.43,"t":"2026-10-05T19:00:00Z","v":719,"vw":239.322736},{"c":239.09,"h":240.23,"l":239.09,"n":212,"o":239.37,"t":"2026-10-05T19:15:00Z","v":1837,"vw":239.487072},{"c":240.18,"h":240.2699,"l":239.1,"n":356,"o":239.16,"t":"2026-10-05T19:30:00Z","v":3480,"vw":239.524375},{"c":238.49,"h":240.32,"l":238.4,"n":1059,"o":240.06,"t":"2026-10-05T19:45:00Z","v":17813,"vw":239.181676},{"c":238.47,"h":238.47,"l":238.47,"n":14,"o":238.47,"t":"2026-10-05T20:00:00Z","v":38045,"vw":238.47},{"c":238,"h":238.7,"l":238,"n":18,"o":238.7,"t":"2026-10-06T12:30:00Z","v":728,"vw":238.401543},{"c":238.71,"h":238.71,"l":238.71,"n":14,"o":238.71,"t":"2026-10-06T12:45:00Z","v":317,"vw":238.71},{"c":239.485,"h":241.6953,"l":237.8565,"n":96,"o":239.845,"t":"2026-10-06T13:30:00Z","v":1872,"vw":239.955713},{"c":242.075,"h":242.38,"l":240.345,"n":179,"o":240.345,"t":"2026-10-06T13:45:00Z","v":7156,"vw":241.575501},{"c":241.25,"h":241.93,"l":241.22,"n":84,"o":241.75,"t":"2026-10-06T14:00:00Z","v":1466,"vw":241.542405},{"c":240.99,"h":241.42,"l":239.99,"n":99,"o":241.42,"t":"2026-10-06T14:15:00Z","v":1163,"vw":240.875392},{"c":239.05,"h":241.51,"l":239.05,"n":177,"o":241.15,"t":"2026-10-06T14:30:00Z","v":2476,"vw":240.434056},{"c":240.72,"h":240.98,"l":237.91,"n":177,"o":238.705,"t":"2026-10-06T14:45:00Z","v":2211,"vw":239.239496},{"c":242.85,"h":242.88,"l":240.87,"n":127,"o":240.87,"t":"2026-10-06T15:00:00Z","v":4604,"vw":242.13047},{"c":243.035,"h":243.2125,"l":242.98,"n":40,"o":243.17,"t":"2026-10-06T15:15:00Z","v":900,"vw":243.064645},{"c":242.56,"h":242.84,"l":242.32,"n":54,"o":242.45,"t":"2026-10-06T15:30:00Z","v":1724,"vw":242.540282},{"c":242.985,"h":243.28,"l":242.75,"n":38,"o":242.75,"t":"2026-10-06T15:45:00Z","v":1017,"vw":243.024349},{"c":243.06,"h":243.06,"l":243.06,"n":7,"o":243.06,"t":"2026-10-06T16:00:00Z","v":61,"vw":243.06},{"c":243.18,"h":244.34,"l":243.18,"n":222,"o":243.52,"t":"2026-10-06T16:15:00Z","v":3819,"vw":243.837277},{"c":243.9841,"h":243.9841,"l":243.3,"n":22,"o":243.3,"t":"2026-10-06T16:30:00Z","v":393,"vw":243.692699},{"c":242.36,"h":243.5,"l":241.45,"n":69,"o":243.5,"t":"2026-10-06T16:45:00Z","v":3637,"vw":241.68585},{"c":243.13,"h":243.13,"l":241.63,"n":118,"o":242.74,"t":"2026-10-06T17:00:00Z","v":16346,"vw":242.726705},{"c":242.315,"h":243.2622,"l":242.315,"n":58,"o":243.09,"t":"2026-10-06T17:15:00Z","v":1262,"vw":242.761148},{"c":242.31,"h":242.31,"l":241.5808,"n":11,"o":241.965,"t":"2026-10-06T17:30:00Z","v":549,"vw":241.946915},{"c":242.42,"h":242.42,"l":242.23,"n":23,"o":242.29,"t":"2026-10-06T17:45:00Z","v":581,"vw":242.354184},{"c":242.15,"h":243.26,"l":242.14,"n":74,"o":242.51,"t":"2026-10-06T18:00:00Z","v":1491,"vw":242.611559},{"c":241.75,"h":241.75,"l":241.25,"n":35,"o":241.61,"t":"2026-10-06T18:15:00Z","v":2837,"vw":241.603173},{"c":241.35,"h":241.455,"l":241.335,"n":10,"o":241.455,"t":"2026-10-06T18:30:00Z","v":225,"vw":241.376538},{"c":242.09,"h":242.09,"l":241.605,"n":84,"o":241.78,"t":"2026-10-06T18:45:00Z","v":1314,"vw":241.872593},{"c":242.425,"h":242.545,"l":242.385,"n":21,"o":242.545,"t":"2026-10-06T19:00:00Z","v":252,"vw":242.448111},{"c":241.78,"h":242.23,"l":241.52,"n":205,"o":241.93,"t":"2026-10-06T19:30:00Z","v":2515,"vw":241.923013},{"c":240.82,"h":241.73,"l":240.72,"n":565,"o":241.39,"t":"2026-10-06T19:45:00Z","v":6782,"vw":241.316646},{"c":240.79,"h":240.79,"l":240.79,"n":19,"o":240.79,"t":"2026-10-06T20:00:00Z","v":5203,"vw":240.79},{"c":235,"h":237.77,"l":235,"n":96,"o":237.77,"t":"2026-10-07T13:30:00Z","v":2663,"vw":235.887127},{"c":236.55,"h":237,"l":236.32,"n":141,"o":236.32,"t":"2026-10-07T13:45:00Z","v":2400,"vw":236.858197},{"c":237.92,"h":238.265,"l":237.465,"n":57,"o":237.465,"t":"2026-10-07T14:00:00Z","v":965,"vw":237.897612},{"c":233.23,"h":235.67,"l":230.79,"n":428,"o":235.65,"t":"2026-10-07T14:15:00Z","v":10731,"vw":234.671121},{"c":235.21,"h":235.44,"l":233.345,"n":50,"o":233.345,"t":"2026-10-07T14:30:00Z","v":604,"vw":234.657801},{"c":234.5,"h":234.86,"l":234.3,"n":78,"o":234.59,"t":"2026-10-07T14:45:00Z","v":873,"vw":234.631357},{"c":234.81,"h":234.91,"l":234.4975,"n":51,"o":234.91,"t":"2026-10-07T15:00:00Z","v":492,"vw":234.743333},{"c":233.94,"h":234.83,"l":233.93,"n":151,"o":234.8,"t":"2026-10-07T15:15:00Z","v":1620,"vw":234.17244},{"c":233.5,"h":233.78,"l":233.26,"n":241,"o":233.515,"t":"2026-10-07T15:30:00Z","v":3802,"vw":233.662123},{"c":233.03,"h":233.69,"l":233.01,"n":141,"o":233.53,"t":"2026-10-07T15:45:00Z","v":2496,"vw":233.272745},{"c":232.81,"h":233.26,"l":232.72,"n":21,"o":233.26,"t":"2026-10-07T16:00:00Z","v":599,"vw":232.92433},{"c":232.72,"h":232.78,"l":231.89,"n":57,"o":232.78,"t":"2026-10-07T16:30:00Z","v":800,"vw":232.59485},{"c":232.61,"h":233.15,"l":232.31,"n":55,"o":233.04,"t":"2026-10-07T16:45:00Z","v":712,"vw":232.70769},{"c":232.9,"h":233.184,"l":232.15,"n":86,"o":233.184,"t":"2026-10-07T17:00:00Z","v":940,"vw":232.872807},{"c":232.96,"h":233.5956,"l":232.9,"n":46,"o":232.965,"t":"2026-10-07T17:15:00Z","v":528,"vw":233.111336},{"c":233.06,"h":233.06,"l":232.82,"n":49,"o":232.8599,"t":"2026-10-07T17:30:00Z","v":563,"vw":232.874486},{"c":232.08,"h":232.88,"l":232.08,"n":128,"o":232.88,"t":"2026-10-07T17:45:00Z","v":1357,"vw":232.483012},{"c":231.57,"h":232.18,"l":231.57,"n":105,"o":232.18,"t":"2026-10-07T18:00:00Z","v":893,"vw":231.842098},{"c":231.57,"h":231.57,"l":231.57,"n":21,"o":231.57,"t":"2026-10-07T18:15:00Z","v":184,"vw":231.57},{"c":232.26,"h":232.26,"l":231.05,"n":175,"o":231.17,"t":"2026-10-07T18:30:00Z","v":2375,"vw":231.794161},{"c":232.27,"h":232.28,"l":231.96,"n":107,"o":232.2,"t":"2026-10-07T18:45:00Z","v":998,"vw":232.166157},{"c":232.395,"h":232.445,"l":232.28,"n":91,"o":232.28,"t":"2026-10-07T19:00:00Z","v":1154,"vw":232.323212},{"c":232.42,"h":232.61,"l":232.07,"n":149,"o":232.23,"t":"2026-10-07T19:15:00Z","v":1628,"vw":232.359814},{"c":231.555,"h":232.45,"l":231.47,"n":113,"o":232.45,"t":"2026-10-07T19:30:00Z","v":1495,"vw":231.747736},{"c":230.67,"h":231.41,"l":230.57,"n":552,"o":231.41,"t":"2026-10-07T19:45:00Z","v":5759,"vw":230.886026},{"c":230.67,"h":230.754,"l":230.67,"n":17,"o":230.754,"t":"2026-10-07T20:00:00Z","v":4415,"vw":230.672556},{"c":232.31,"h":232.31,"l":230.26,"n":86,"o":230.92,"t":"2026-10-08T13:30:00Z","v":953,"vw":231.071968},{"c":231.16,"h":232.43,"l":231.16,"n":64,"o":232.43,"t":"2026-10-08T13:45:00Z","v":674,"vw":231.536229},{"c":230.17,"h":230.71,"l":230.17,"n":40,"o":230.71,"t":"2026-10-08T14:00:00Z","v":445,"vw":230.51},{"c":230.43,"h":230.98,"l":230.43,"n":41,"o":230.66,"t":"2026-10-08T14:15:00Z","v":448,"vw":230.667154},{"c":230.5,"h":230.68,"l":230.5,"n":71,"o":230.65,"t":"2026-10-08T14:30:00Z","v":835,"vw":230.627532},{"c":230.425,"h":230.425,"l":230.26,"n":16,"o":230.26,"t":"2026-10-08T14:45:00Z","v":235,"vw":230.311207},{"c":229.065,"h":230.58,"l":229.065,"n":120,"o":230.58,"t":"2026-10-08T15:00:00Z","v":1723,"vw":229.963148},{"c":228.42,"h":228.88,"l":228.19,"n":85,"o":228.88,"t":"2026-10-08T15:15:00Z","v":781,"vw":228.494286},{"c":226.78,"h":228.01,"l":226.71,"n":93,"o":228.01,"t":"2026-10-08T15:30:00Z","v":1185,"vw":227.227874},{"c":227.24,"h":227.8,"l":227.24,"n":50,"o":227.78,"t":"2026-10-08T15:45:00Z","v":1418,"vw":227.694206},{"c":227.71,"h":227.71,"l":227.71,"n":16,"o":227.71,"t":"2026-10-08T16:00:00Z","v":163,"vw":227.71},{"c":226.86,"h":228.51,"l":226.86,"n":121,"o":227.54,"t":"2026-10-08T16:15:00Z","v":2025,"vw":227.978422},{"c":226.67,"h":226.82,"l":226.19,"n":91,"o":226.6,"t":"2026-10-08T16:30:00Z","v":1303,"vw":226.556316},{"c":227.155,"h":227.155,"l":226.51,"n":68,"o":226.51,"t":"2026-10-08T16:45:00Z","v":722,"vw":226.888711},{"c":228,"h":228,"l":227.14,"n":116,"o":227.25,"t":"2026-10-08T17:00:00Z","v":1177,"vw":227.678079},{"c":227.74,"h":228.1113,"l":227.5225,"n":146,"o":227.8,"t":"2026-10-08T17:15:00Z","v":2349,"vw":227.849268},{"c":229.26,"h":229.26,"l":227.7,"n":99,"o":227.7,"t":"2026-10-08T17:30:00Z","v":1242,"vw":228.545621},{"c":229.3,"h":229.985,"l":228.91,"n":223,"o":229.49,"t":"2026-10-08T17:45:00Z","v":2186,"vw":229.472437},{"c":229.07,"h":229.24,"l":229.07,"n":11,"o":229.24,"t":"2026-10-08T18:00:00Z","v":145,"vw":229.12913},{"c":228.985,"h":229.25,"l":228.87,"n":41,"o":229.25,"t":"2026-10-08T18:15:00Z","v":389,"vw":229.062},{"c":228.88,"h":228.9525,"l":228.73,"n":56,"o":228.93,"t":"2026-10-08T18:30:00Z","v":638,"vw":228.856796},{"c":229.94,"h":229.94,"l":229.7,"n":103,"o":229.7,"t":"2026-10-08T19:00:00Z","v":2835,"vw":229.730785},{"c":229.93,"h":229.95,"l":229.93,"n":19,"o":229.95,"t":"2026-10-08T19:15:00Z","v":249,"vw":229.944286},{"c":230.09,"h":230.21,"l":229.75,"n":143,"o":229.76,"t":"2026-10-08T19:30:00Z","v":2293,"vw":229.981436},{"c":230.91,"h":230.91,"l":229.87,"n":416,"o":229.87,"t":"2026-10-08T19:45:00Z","v":4910,"vw":230.225138},{"c":230.39,"h":230.39,"l":230.39,"n":18,"o":230.39,"t":"2026-10-08T20:00:00Z","v":1917,"vw":230.39},{"c":230.12,"h":232.14,"l":230.115,"n":41,"o":232.14,"t":"2026-10-09T13:30:00Z","v":694,"vw":230.850297},{"c":228.7725,"h":229.3,"l":228.7725,"n":31,"o":229.25,"t":"2026-10-09T13:45:00Z","v":869,"vw":229.188648},{"c":228.64,"h":228.76,"l":228.41,"n":29,"o":228.41,"t":"2026-10-09T14:00:00Z","v":336,"vw":228.565705},{"c":229.01,"h":229.01,"l":228.08,"n":49,"o":228.185,"t":"2026-10-09T14:15:00Z","v":947,"vw":228.540663},{"c":230.68,"h":230.76,"l":229.8,"n":92,"o":229.8,"t":"2026-10-09T14:30:00Z","v":1957,"vw":230.549845},{"c":231.68,"h":231.68,"l":230.845,"n":81,"o":230.9,"t":"2026-10-09T14:45:00Z","v":2508,"vw":231.240339},{"c":230.77,"h":231.765,"l":230.77,"n":151,"o":231.5,"t":"2026-10-09T15:00:00Z","v":3079,"vw":231.552949},{"c":231.755,"h":232.0225,"l":231,"n":84,"o":231.34,"t":"2026-10-09T15:15:00Z","v":1589,"vw":231.726283},{"c":232.39,"h":232.68,"l":231.76,"n":172,"o":232.5,"t":"2026-10-09T15:30:00Z","v":2427,"vw":232.20206},{"c":231.96,"h":232.425,"l":231.87,"n":57,"o":232.425,"t":"2026-10-09T15:45:00Z","v":1347,"vw":231.993371},{"c":231.29,"h":231.55,"l":231.12,"n":15,"o":231.2,"t":"2026-10-09T16:00:00Z","v":298,"vw":231.287662},{"c":231.18,"h":231.46,"l":231,"n":93,"o":231.2,"t":"2026-10-09T16:15:00Z","v":886,"vw":231.215884},{"c":231.1225,"h":231.6,"l":231.1225,"n":90,"o":231.3,"t":"2026-10-09T16:30:00Z","v":1618,"vw":231.314763},{"c":231.0575,"h":231.41,"l":230.66,"n":139,"o":230.8,"t":"2026-10-09T16:45:00Z","v":4845,"vw":230.982624},{"c":230.6125,"h":230.99,"l":230.6125,"n":51,"o":230.99,"t":"2026-10-09T17:00:00Z","v":701,"vw":230.737386},{"c":230.56,"h":230.77,"l":230.43,"n":67,"o":230.67,"t":"2026-10-09T17:15:00Z","v":1051,"vw":230.627051},{"c":230.8325,"h":230.835,"l":230.435,"n":89,"o":230.435,"t":"2026-10-09T17:30:00Z","v":1483,"vw":230.682036},{"c":230.805,"h":230.935,"l":230.595,"n":80,"o":230.935,"t":"2026-10-09T17:45:00Z","v":983,"vw":230.692485},{"c":231.235,"h":231.235,"l":231.1769,"n":62,"o":231.1769,"t":"2026-10-09T18:00:00Z","v":1187,"vw":231.199726},{"c":230.17,"h":231.08,"l":230.17,"n":136,"o":231.08,"t":"2026-10-09T18:15:00Z","v":2783,"vw":230.851136},{"c":230.71,"h":230.745,"l":230.34,"n":74,"o":230.34,"t":"2026-10-09T18:30:00Z","v":722,"vw":230.604567},{"c":230.2,"h":230.73,"l":230.11,"n":96,"o":230.14,"t":"2026-10-09T18:45:00Z","v":1285,"vw":230.311617},{"c":230.33,"h":230.83,"l":230.32,"n":162,"o":230.32,"t":"2026-10-09T19:00:00Z","v":1807,"vw":230.545576},{"c":230.52,"h":230.52,"l":230.16,"n":64,"o":230.16,"t":"2026-10-09T19:15:00Z","v":638,"vw":230.4585},{"c":231.72,"h":231.98,"l":230.53,"n":283,"o":230.53,"t":"2026-10-09T19:30:00Z","v":4341,"vw":231.380934},{"c":231.75,"h":232.27,"l":231.53,"n":681,"o":231.785,"t":"2026-10-09T19:45:00Z","v":6841,"vw":231.927489},{"c":231.75,"h":231.75,"l":231.75,"n":11,"o":231.75,"t":"2026-10-09T20:00:00Z","v":3844,"vw":231.75},{"c":232.315,"h":233.41,"l":230.55,"n":98,"o":230.55,"t":"2026-10-12T13:30:00Z","v":1947,"vw":232.419315},{"c":232.7725,"h":232.7725,"l":231.36,"n":14,"o":231.36,"t":"2026-10-12T13:45:00Z","v":274,"vw":232.264464},{"c":234.82,"h":234.82,"l":233.015,"n":130,"o":233.04,"t":"2026-10-12T14:00:00Z","v":2781,"vw":233.470725},{"c":234.5,"h":235.3355,"l":234.5,"n":90,"o":234.69,"t":"2026-10-12T14:15:00Z","v":1902,"vw":234.899336},{"c":235.3,"h":235.3,"l":234.08,"n":42,"o":234.08,"t":"2026-10-12T14:30:00Z","v":722,"vw":234.814853},{"c":235.4,"h":236.11,"l":235.4,"n":115,"o":235.75,"t":"2026-10-12T14:45:00Z","v":2178,"vw":235.88053},{"c":234.93,"h":235.24,"l":234.83,"n":45,"o":235.24,"t":"2026-10-12T15:00:00Z","v":631,"vw":235.022754},{"c":234.855,"h":234.98,"l":234.825,"n":17,"o":234.96,"t":"2026-10-12T15:15:00Z","v":412,"vw":234.908151},{"c":235.16,"h":235.16,"l":234.99,"n":51,"o":235.02,"t":"2026-10-12T15:30:00Z","v":686,"vw":235.028289},{"c":235.27,"h":235.36,"l":234.87,"n":72,"o":235.12,"t":"2026-10-12T15:45:00Z","v":1924,"vw":235.155779},{"c":234.77,"h":235.3,"l":234.77,"n":33,"o":235.135,"t":"2026-10-12T16:00:00Z","v":924,"vw":234.988979},{"c":235.41,"h":235.53,"l":235.185,"n":69,"o":235.25,"t":"2026-10-12T16:15:00Z","v":1201,"vw":235.420897},{"c":235.79,"h":236.07,"l":235.1217,"n":63,"o":235.1217,"t":"2026-10-12T16:30:00Z","v":1502,"vw":235.743578},{"c":236.25,"h":236.53,"l":235.7925,"n":98,"o":235.94,"t":"2026-10-12T16:45:00Z","v":2210,"vw":236.27672},{"c":235.66,"h":236.2399,"l":235.66,"n":84,"o":236.03,"t":"2026-10-12T17:00:00Z","v":1933,"vw":235.973161},{"c":235.95,"h":236.2444,"l":235.76,"n":100,"o":236.2444,"t":"2026-10-12T17:15:00Z","v":1471,"vw":236.012096},{"c":236.56,"h":236.56,"l":236.1,"n":78,"o":236.1,"t":"2026-10-12T17:30:00Z","v":1168,"vw":236.233668},{"c":236.8875,"h":237.435,"l":236.41,"n":157,"o":236.57,"t":"2026-10-12T17:45:00Z","v":2300,"vw":236.900976},{"c":237.57,"h":237.61,"l":237.18,"n":120,"o":237.38,"t":"2026-10-12T18:00:00Z","v":2025,"vw":237.390321},{"c":237.02,"h":237.72,"l":237.02,"n":93,"o":237.52,"t":"2026-10-12T18:15:00Z","v":1481,"vw":237.4736},{"c":237.68,"h":237.68,"l":236.945,"n":178,"o":237.345,"t":"2026-10-12T18:30:00Z","v":3079,"vw":237.274819},{"c":237.675,"h":237.71,"l":237.41,"n":89,"o":237.63,"t":"2026-10-12T18:45:00Z","v":1514,"vw":237.56988},{"c":237.32,"h":237.47,"l":237.15,"n":244,"o":237.405,"t":"2026-10-12T19:00:00Z","v":3671,"vw":237.335177},{"c":237.31,"h":237.55,"l":237.31,"n":186,"o":237.41,"t":"2026-10-12T19:15:00Z","v":2720,"vw":237.405294},{"c":237.35,"h":237.86,"l":237.14,"n":216,"o":237.16,"t":"2026-10-12T19:30:00Z","v":2638,"vw":237.514542},{"c":237.22,"h":237.48,"l":237.05,"n":330,"o":237.05,"t":"2026-10-12T19:45:00Z","v":3977,"vw":237.31404},{"c":237.43,"h":237.43,"l":237.43,"n":6,"o":237.43,"t":"2026-10-12T20:00:00Z","v":2486,"vw":237.43},{"c":237.57,"h":238.14,"l":234.39,"n":96,"o":237.61,"t":"2026-10-13T13:30:00Z","v":2648,"vw":237.037739},{"c":237.39,"h":237.505,"l":236.745,"n":73,"o":237.34,"t":"2026-10-13T13:45:00Z","v":1428,"vw":237.201526},{"c":238.08,"h":238.59,"l":237.34,"n":52,"o":238.25,"t":"2026-10-13T14:00:00Z","v":2085,"vw":237.945136},{"c":237.45,"h":238.18,"l":237.45,"n":30,"o":238.18,"t":"2026-10-13T14:15:00Z","v":676,"vw":237.824161},{"c":237.03,"h":237.86,"l":237.03,"n":145,"o":237.46,"t":"2026-10-13T14:30:00Z","v":2567,"vw":237.381884},{"c":237.36,"h":237.79,"l":237.36,"n":33,"o":237.6,"t":"2026-10-13T14:45:00Z","v":393,"vw":237.628},{"c":237.49,"h":237.49,"l":237.49,"n":24,"o":237.49,"t":"2026-10-13T15:00:00Z","v":257,"vw":237.49},{"c":236.68,"h":237.58,"l":236.68,"n":66,"o":237.28,"t":"2026-10-13T15:15:00Z","v":1145,"vw":236.889631},{"c":235.94,"h":236.07,"l":235.5175,"n":82,"o":235.5175,"t":"2026-10-13T15:30:00Z","v":1086,"vw":235.820664},{"c":236.4,"h":236.4,"l":235.62,"n":38,"o":235.62,"t":"2026-10-13T15:45:00Z","v":540,"vw":235.737838},{"c":237.075,"h":237.21,"l":236.4,"n":125,"o":236.4,"t":"2026-10-13T16:00:00Z","v":2197,"vw":236.811375},{"c":237.14,"h":237.35,"l":237.14,"n":40,"o":237.35,"t":"2026-10-13T16:15:00Z","v":489,"vw":237.264616},{"c":236.335,"h":237.26,"l":236.155,"n":100,"o":237.17,"t":"2026-10-13T16:30:00Z","v":2628,"vw":236.870763},{"c":236.2175,"h":236.37,"l":236.11,"n":67,"o":236.36,"t":"2026-10-13T16:45:00Z","v":1683,"vw":236.300009},{"c":236.89,"h":237.08,"l":236.1,"n":117,"o":236.1,"t":"2026-10-13T17:00:00Z","v":1839,"vw":236.812599},{"c":237.67,"h":237.675,"l":237.34,"n":64,"o":237.34,"t":"2026-10-13T17:15:00Z","v":1766,"vw":237.50626},{"c":237.54,"h":237.5653,"l":236.86,"n":118,"o":237.45,"t":"2026-10-13T17:30:00Z","v":2062,"vw":237.310678},{"c":237.28,"h":237.61,"l":237.16,"n":127,"o":237.3,"t":"2026-10-13T17:45:00Z","v":1863,"vw":237.45452},{"c":237.105,"h":237.71,"l":236.98,"n":220,"o":237.6522,"t":"2026-10-13T18:00:00Z","v":6453,"vw":237.259866},{"c":236.66,"h":237,"l":236.62,"n":92,"o":236.64,"t":"2026-10-13T18:15:00Z","v":1654,"vw":236.907708},{"c":236.61,"h":236.88,"l":236.61,"n":6,"o":236.88,"t":"2026-10-13T18:30:00Z","v":155,"vw":236.695068},{"c":236.95,"h":237,"l":236.7,"n":124,"o":236.83,"t":"2026-10-13T18:45:00Z","v":1710,"vw":236.918125},{"c":236.46,"h":236.89,"l":236,"n":496,"o":236.89,"t":"2026-10-13T19:00:00Z","v":10807,"vw":236.477511},{"c":235.14,"h":236.325,"l":235.14,"n":138,"o":236.22,"t":"2026-10-13T19:15:00Z","v":2800,"vw":235.941506},{"c":235.21,"h":235.265,"l":234.7,"n":170,"o":234.725,"t":"2026-10-13T19:30:00Z","v":3562,"vw":235.030263},{"c":234.19,"h":235.15,"l":233.94,"n":748,"o":235.15,"t":"2026-10-13T19:45:00Z","v":12091,"vw":234.510397},{"c":234.39,"h":234.39,"l":234.39,"n":12,"o":234.39,"t":"2026-10-13T20:00:00Z","v":5503,"vw":234.39},{"c":232.215,"h":234.84,"l":231.97,"n":81,"o":233.85,"t":"2026-10-14T13:30:00Z","v":1817,"vw":233.254336},{"c":229.04,"h":233.03,"l":229.04,"n":102,"o":233.03,"t":"2026-10-14T13:45:00Z","v":1514,"vw":230.956667},{"c":228.13,"h":228.69,"l":227.7,"n":75,"o":228.64,"t":"2026-10-14T14:00:00Z","v":1088,"vw":228.034294},{"c":228.81,"h":228.81,"l":227.6,"n":56,"o":228.37,"t":"2026-10-14T14:15:00Z","v":836,"vw":228.384344},{"c":229.9,"h":229.9,"l":229.38,"n":41,"o":229.44,"t":"2026-10-14T14:30:00Z","v":814,"vw":229.692839},{"c":229.55,"h":229.955,"l":229.3,"n":75,"o":229.95,"t":"2026-10-14T14:45:00Z","v":1548,"vw":229.589819},{"c":229.25,"h":229.505,"l":229.01,"n":47,"o":229.27,"t":"2026-10-14T15:00:00Z","v":640,"vw":229.243521},{"c":230.495,"h":230.97,"l":229.34,"n":286,"o":229.61,"t":"2026-10-14T15:15:00Z","v":14471,"vw":230.470337},{"c":231.02,"h":231.55,"l":230.225,"n":115,"o":230.5,"t":"2026-10-14T15:30:00Z","v":1942,"vw":230.722283},{"c":231.04,"h":231.835,"l":231.04,"n":66,"o":231.835,"t":"2026-10-14T15:45:00Z","v":1003,"vw":231.343182},{"c":231.27,"h":231.47,"l":231.01,"n":54,"o":231.01,"t":"2026-10-14T16:00:00Z","v":603,"vw":231.192747},{"c":232.185,"h":232.185,"l":231.64,"n":83,"o":231.64,"t":"2026-10-14T16:15:00Z","v":1364,"vw":231.856789},{"c":232.485,"h":232.485,"l":231.74,"n":42,"o":231.88,"t":"2026-10-14T16:30:00Z","v":447,"vw":232.01353},{"c":232.27,"h":232.58,"l":232.27,"n":13,"o":232.455,"t":"2026-10-14T16:45:00Z","v":227,"vw":232.441667},{"c":231.3,"h":232.01,"l":231.13,"n":101,"o":232.01,"t":"2026-10-14T17:00:00Z","v":1738,"vw":231.683638},{"c":231.59,"h":231.745,"l":231.475,"n":51,"o":231.475,"t":"2026-10-14T17:15:00Z","v":860,"vw":231.633571},{"c":231,"h":231.47,"l":230.97,"n":70,"o":231.47,"t":"2026-10-14T17:30:00Z","v":1160,"vw":231.151051},{"c":229.445,"h":230.9,"l":229.27,"n":256,"o":230.9,"t":"2026-10-14T17:45:00Z","v":9443,"vw":230.057517},{"c":229.655,"h":229.655,"l":228.4225,"n":255,"o":229.355,"t":"2026-10-14T18:00:00Z","v":7695,"vw":229.093377},{"c":229.61,"h":229.93,"l":229.295,"n":184,"o":229.77,"t":"2026-10-14T18:15:00Z","v":3373,"vw":229.692631},{"c":229.465,"h":229.95,"l":229.23,"n":57,"o":229.79,"t":"2026-10-14T18:30:00Z","v":1495,"vw":229.672819},{"c":228.49,"h":229.22,"l":228.49,"n":162,"o":229.22,"t":"2026-10-14T18:45:00Z","v":3874,"vw":228.995521},{"c":228.86,"h":229.06,"l":227.93,"n":176,"o":228.37,"t":"2026-10-14T19:00:00Z","v":4439,"vw":228.216898},{"c":229,"h":229.76,"l":228.75,"n":387,"o":228.86,"t":"2026-10-14T19:15:00Z","v":9846,"vw":228.937771},{"c":228.8,"h":229.27,"l":228.79,"n":901,"o":229,"t":"2026-10-14T19:30:00Z","v":21541,"vw":229.062177},{"c":230.08,"h":230.28,"l":228.78,"n":1327,"o":228.78,"t":"2026-10-14T19:45:00Z","v":29633,"vw":229.529372},{"c":230.08,"h":230.08,"l":230.08,"n":9,"o":230.08,"t":"2026-10-14T20:00:00Z","v":5914,"vw":230.08},{"c":231.95,"h":231.95,"l":231.95,"n":1,"o":231.95,"t":"2026-10-15T09:30:00Z","v":40,"vw":231.95},{"c":231.89,"h":231.89,"l":231.89,"n":3,"o":231.89,"t":"2026-10-15T12:30:00Z","v":67,"vw":231.89},{"c":230.93,"h":231.17,"l":228.7149,"n":98,"o":229.94,"t":"2026-10-15T13:30:00Z","v":3443,"vw":229.967758},{"c":229.985,"h":230.31,"l":229.36,"n":67,"o":229.36,"t":"2026-10-15T13:45:00Z","v":1031,"vw":229.989339},{"c":229.396849,"h":230.17,"l":229.396849,"n":71,"o":229.945,"t":"2026-10-15T14:00:00Z","v":2011,"vw":229.808013},{"c":230.73,"h":230.73,"l":229.795,"n":63,"o":229.82,"t":"2026-10-15T14:15:00Z","v":1451,"vw":230.179431},{"c":231.19,"h":231.23,"l":230.785,"n":22,"o":230.785,"t":"2026-10-15T14:30:00Z","v":459,"vw":231.086677},{"c":231.25,"h":231.25,"l":230.89,"n":67,"o":231.05,"t":"2026-10-15T14:45:00Z","v":1058,"vw":231.069499},{"c":232.7,"h":232.79,"l":231.49,"n":72,"o":231.49,"t":"2026-10-15T15:00:00Z","v":937,"vw":232.182443},{"c":231.88,"h":233.38,"l":231.88,"n":116,"o":233.09,"t":"2026-10-15T15:15:00Z","v":2762,"vw":232.669207},{"c":230.935,"h":231.51,"l":230.935,"n":89,"o":231.14,"t":"2026-10-15T15:30:00Z","v":1898,"vw":231.221843},{"c":231.66,"h":231.66,"l":231.03,"n":43,"o":231.03,"t":"2026-10-15T15:45:00Z","v":1243,"vw":231.266361},{"c":232.07,"h":232.07,"l":231.64,"n":48,"o":231.67,"t":"2026-10-15T16:00:00Z","v":633,"vw":231.91835},{"c":233,"h":233,"l":232.21,"n":109,"o":232.65,"t":"2026-10-15T16:15:00Z","v":1786,"vw":232.651422},{"c":233.1199,"h":233.1199,"l":232.59,"n":75,"o":232.83,"t":"2026-10-15T16:30:00Z","v":881,"vw":232.844667},{"c":234.03,"h":234.1,"l":233.08,"n":70,"o":233.08,"t":"2026-10-15T16:45:00Z","v":1087,"vw":233.701962},{"c":233.98,"h":234.05,"l":233.6401,"n":67,"o":234.05,"t":"2026-10-15T17:00:00Z","v":871,"vw":233.887387},{"c":233.98,"h":233.98,"l":233.64,"n":68,"o":233.64,"t":"2026-10-15T17:15:00Z","v":1526,"vw":233.850623},{"c":235.48,"h":235.815,"l":234.035,"n":134,"o":234.035,"t":"2026-10-15T17:30:00Z","v":2542,"vw":234.986071},{"c":235.48,"h":235.62,"l":235.1,"n":103,"o":235.28,"t":"2026-10-15T17:45:00Z","v":1585,"vw":235.339565},{"c":235.82,"h":235.94,"l":235.33,"n":145,"o":235.5,"t":"2026-10-15T18:00:00Z","v":2395,"vw":235.674556},{"c":235.85,"h":236.24,"l":235.77,"n":114,"o":236.03,"t":"2026-10-15T18:15:00Z","v":2078,"vw":235.858268},{"c":235.66,"h":235.66,"l":234.875,"n":103,"o":235.58,"t":"2026-10-15T18:30:00Z","v":1450,"vw":235.357666},{"c":235.435,"h":235.435,"l":234.98,"n":69,"o":234.99,"t":"2026-10-15T18:45:00Z","v":879,"vw":235.240071},{"c":235.8,"h":236.26,"l":235.265,"n":212,"o":235.265,"t":"2026-10-15T19:00:00Z","v":2860,"vw":235.827275},{"c":236.12,"h":236.53,"l":235.91,"n":269,"o":236.13,"t":"2026-10-15T19:15:00Z","v":3646,"vw":236.186488},{"c":234.94,"h":235.95,"l":234.94,"n":198,"o":235.68,"t":"2026-10-15T19:30:00Z","v":3780,"vw":235.483173},{"c":234.66,"h":235.24,"l":234.305,"n":772,"o":235.09,"t":"2026-10-15T19:45:00Z","v":13260,"vw":234.883617},{"c":235.08,"h":235.08,"l":235.08,"n":10,"o":235.08,"t":"2026-10-15T20:00:00Z","v":5365,"vw":235.08},{"c":236.155,"h":236.8,"l":236.01,"n":76,"o":236.65,"t":"2026-10-16T13:30:00Z","v":1172,"vw":236.441667},{"c":237.02,"h":237.02,"l":235.1575,"n":78,"o":235.1575,"t":"2026-10-16T13:45:00Z","v":1316,"vw":235.724415},{"c":236.025,"h":236.93,"l":235.6725,"n":126,"o":236.81,"t":"2026-10-16T14:00:00Z","v":968,"vw":236.255561},{"c":236.18,"h":237.1,"l":236.15,"n":83,"o":236.17,"t":"2026-10-16T14:15:00Z","v":1578,"vw":236.617063},{"c":235.845,"h":236.2,"l":235.29,"n":77,"o":236.2,"t":"2026-10-16T14:30:00Z","v":1244,"vw":235.569705},{"c":235.33,"h":235.43,"l":235.2275,"n":28,"o":235.43,"t":"2026-10-16T14:45:00Z","v":413,"vw":235.2995},{"c":235.11,"h":235.615,"l":234.84,"n":36,"o":235.605,"t":"2026-10-16T15:00:00Z","v":616,"vw":235.310739},{"c":235.73,"h":235.73,"l":235.1375,"n":139,"o":235.575,"t":"2026-10-16T15:15:00Z","v":1868,"vw":235.4312},{"c":236.4225,"h":236.4225,"l":235.895,"n":22,"o":235.895,"t":"2026-10-16T15:30:00Z","v":342,"vw":236.1675},{"c":234.95,"h":236.5,"l":234.93,"n":74,"o":236.285,"t":"2026-10-16T15:45:00Z","v":918,"vw":235.74381},{"c":235.13,"h":235.405,"l":234.71,"n":57,"o":234.71,"t":"2026-10-16T16:00:00Z","v":1153,"vw":235.229304},{"c":234.99,"h":235.22,"l":234.74,"n":46,"o":234.74,"t":"2026-10-16T16:15:00Z","v":632,"vw":234.981667},{"c":235.53,"h":235.53,"l":234.68,"n":26,"o":234.86,"t":"2026-10-16T16:30:00Z","v":1087,"vw":235.153402},{"c":235.51,"h":235.85,"l":235.335,"n":38,"o":235.335,"t":"2026-10-16T16:45:00Z","v":549,"vw":235.585103},{"c":234.785,"h":235.235,"l":234.785,"n":20,"o":235.235,"t":"2026-10-16T17:00:00Z","v":609,"vw":234.996739},{"c":235.78,"h":235.78,"l":234.92,"n":28,"o":235.08,"t":"2026-10-16T17:15:00Z","v":640,"vw":235.437174},{"c":236.92,"h":237.21,"l":235.64,"n":76,"o":235.65,"t":"2026-10-16T17:30:00Z","v":1973,"vw":236.410489},{"c":237.06,"h":237.28,"l":236.95,"n":77,"o":236.97,"t":"2026-10-16T17:45:00Z","v":890,"vw":237.085556},{"c":236.81,"h":236.86,"l":236.61,"n":128,"o":236.86,"t":"2026-10-16T18:00:00Z","v":2439,"vw":236.68346},{"c":236.855,"h":236.855,"l":236.14,"n":108,"o":236.69,"t":"2026-10-16T18:15:00Z","v":1768,"vw":236.420197},{"c":236.595,"h":236.94,"l":236.44,"n":76,"o":236.59,"t":"2026-10-16T18:30:00Z","v":1650,"vw":236.621965},{"c":237.33,"h":237.33,"l":236.785,"n":134,"o":236.8,"t":"2026-10-16T18:45:00Z","v":3387,"vw":237.050601},{"c":238.29,"h":238.29,"l":236.95,"n":205,"o":237.33,"t":"2026-10-16T19:00:00Z","v":4294,"vw":237.357138},{"c":238.6425,"h":239.025,"l":237.87,"n":214,"o":238.295,"t":"2026-10-16T19:15:00Z","v":3745,"vw":238.413723},{"c":238.88,"h":239.07,"l":238.53,"n":251,"o":238.67,"t":"2026-10-16T19:30:00Z","v":3662,"vw":238.740661},{"c":239.48,"h":239.49,"l":238.92,"n":567,"o":239.06,"t":"2026-10-16T19:45:00Z","v":7688,"vw":239.221986},{"c":239.14,"h":239.14,"l":239.14,"n":7,"o":239.14,"t":"2026-10-16T20:00:00Z","v":3638,"vw":239.14},{"c":240.6,"h":240.81,"l":238.34,"n":83,"o":239.95,"t":"2026-10-19T13:30:00Z","v":2339,"vw":239.846465},{"c":239.725,"h":240.685,"l":239.625,"n":96,"o":239.625,"t":"2026-10-19T13:45:00Z","v":1266,"vw":240.039228},{"c":239.935,"h":240.04,"l":239.02,"n":54,"o":239.02,"t":"2026-10-19T14:00:00Z","v":1980,"vw":239.300348},{"c":239.775,"h":239.885,"l":239.775,"n":29,"o":239.885,"t":"2026-10-19T14:15:00Z","v":703,"vw":239.807936},{"c":239.76,"h":240.35,"l":239.76,"n":87,"o":240.07,"t":"2026-10-19T14:30:00Z","v":1685,"vw":240.015657},{"c":239.3381,"h":240.55,"l":239.3381,"n":56,"o":239.8,"t":"2026-10-19T14:45:00Z","v":1227,"vw":240.060587},{"c":239.44,"h":239.855,"l":239.44,"n":24,"o":239.855,"t":"2026-10-19T15:00:00Z","v":349,"vw":239.64},{"c":239.95,"h":239.95,"l":239.38,"n":42,"o":239.44,"t":"2026-10-19T15:15:00Z","v":480,"vw":239.63186},{"c":239.25,"h":240.04,"l":239.25,"n":56,"o":240.04,"t":"2026-10-19T15:30:00Z","v":1348,"vw":239.455802},{"c":238.96,"h":239.24,"l":238.96,"n":7,"o":239.24,"t":"2026-10-19T15:45:00Z","v":131,"vw":239.1},{"c":238.02,"h":238.5,"l":238.02,"n":53,"o":238.435,"t":"2026-10-19T16:00:00Z","v":508,"vw":238.337098},{"c":238.51,"h":238.51,"l":238.29,"n":125,"o":238.44,"t":"2026-10-19T16:15:00Z","v":1632,"vw":238.342484},{"c":238.44,"h":238.83,"l":238.41,"n":20,"o":238.83,"t":"2026-10-19T16:30:00Z","v":477,"vw":238.469},{"c":237.92,"h":238.22,"l":237.7,"n":36,"o":238.22,"t":"2026-10-19T16:45:00Z","v":663,"vw":237.9112},{"c":238.265,"h":238.465,"l":237.72,"n":90,"o":237.72,"t":"2026-10-19T17:00:00Z","v":1462,"vw":238.116035},{"c":238.67,"h":238.67,"l":238.45,"n":5,"o":238.45,"t":"2026-10-19T17:15:00Z","v":99,"vw":238.542632},{"c":238.98,"h":239.16,"l":238.895,"n":19,"o":238.94,"t":"2026-10-19T17:30:00Z","v":450,"vw":238.984231},{"c":238.96,"h":238.96,"l":238.96,"n":28,"o":238.96,"t":"2026-10-19T17:45:00Z","v":343,"vw":238.96},{"c":239.45,"h":239.45,"l":239.275,"n":10,"o":239.275,"t":"2026-10-19T18:00:00Z","v":255,"vw":239.333333},{"c":239.665,"h":239.79,"l":239.55,"n":92,"o":239.7,"t":"2026-10-19T18:15:00Z","v":2892,"vw":239.641441},{"c":239.615,"h":239.665,"l":239.335,"n":29,"o":239.665,"t":"2026-10-19T18:30:00Z","v":546,"vw":239.602823},{"c":239.53,"h":239.92,"l":239.385,"n":62,"o":239.635,"t":"2026-10-19T18:45:00Z","v":829,"vw":239.626279},{"c":239.65,"h":239.74,"l":239.56,"n":35,"o":239.74,"t":"2026-10-19T19:00:00Z","v":320,"vw":239.650608},{"c":240.18,"h":240.19,"l":239.69,"n":75,"o":239.69,"t":"2026-10-19T19:15:00Z","v":1201,"vw":239.901744},{"c":239.81,"h":240.13,"l":239.81,"n":62,"o":239.82,"t":"2026-10-19T19:30:00Z","v":1014,"vw":239.935909},{"c":239.86,"h":240.13,"l":239.42,"n":576,"o":240.13,"t":"2026-10-19T19:45:00Z","v":7816,"vw":239.77905},{"c":239.53,"h":239.53,"l":239.53,"n":15,"o":239.53,"t":"2026-10-19T20:00:00Z","v":3404,"vw":239.53},{"c":241.16,"h":241.16,"l":239.3,"n":67,"o":239.53,"t":"2026-10-20T13:30:00Z","v":1086,"vw":240.212939},{"c":243.925,"h":244.21,"l":242.005,"n":76,"o":242.005,"t":"2026-10-20T13:45:00Z","v":1918,"vw":243.210919},{"c":243.8,"h":244.045,"l":243.79,"n":31,"o":243.99,"t":"2026-10-20T14:00:00Z","v":786,"vw":243.96021},{"c":243.57,"h":244.48,"l":243.57,"n":42,"o":243.95,"t":"2026-10-20T14:15:00Z","v":1087,"vw":243.901916},{"c":244.805,"h":245.175,"l":244.785,"n":66,"o":244.785,"t":"2026-10-20T14:30:00Z","v":1096,"vw":244.936403},{"c":245.6,"h":245.6,"l":244.635,"n":102,"o":245.04,"t":"2026-10-20T14:45:00Z","v":1187,"vw":245.068627},{"c":244.71,"h":245.9025,"l":244.71,"n":76,"o":245.37,"t":"2026-10-20T15:00:00Z","v":3156,"vw":245.399028},{"c":244.9,"h":245.56,"l":244.3151,"n":73,"o":244.49,"t":"2026-10-20T15:15:00Z","v":978,"vw":244.94533},{"c":245.56,"h":245.56,"l":244.415,"n":86,"o":244.62,"t":"2026-10-20T15:30:00Z","v":1303,"vw":244.697164},{"c":246.66,"h":246.66,"l":246.02,"n":44,"o":246.24,"t":"2026-10-20T15:45:00Z","v":811,"vw":246.193404},{"c":247.24,"h":247.24,"l":246.55,"n":44,"o":246.55,"t":"2026-10-20T16:00:00Z","v":552,"vw":246.835443},{"c":247.8603,"h":247.8603,"l":246.91,"n":20,"o":246.91,"t":"2026-10-20T16:15:00Z","v":342,"vw":247.437944},{"c":247.75,"h":247.75,"l":247,"n":139,"o":247.335,"t":"2026-10-20T16:30:00Z","v":1881,"vw":247.246851},{"c":248.93,"h":248.97,"l":248.52,"n":79,"o":248.82,"t":"2026-10-20T16:45:00Z","v":1051,"vw":248.683797},{"c":246.8,"h":248.27,"l":246.8,"n":108,"o":248.27,"t":"2026-10-20T17:00:00Z","v":1396,"vw":247.521294},{"c":246.929,"h":247.18,"l":246.87,"n":67,"o":247.18,"t":"2026-10-20T17:15:00Z","v":709,"vw":247.03983},{"c":247.27,"h":247.32,"l":246.5,"n":87,"o":246.9,"t":"2026-10-20T17:30:00Z","v":1246,"vw":247.096289},{"c":247.94,"h":247.94,"l":246.78,"n":138,"o":246.93,"t":"2026-10-20T17:45:00Z","v":4050,"vw":247.433767},{"c":247.91,"h":248.73,"l":247.88,"n":83,"o":248.05,"t":"2026-10-20T18:00:00Z","v":1308,"vw":248.23747},{"c":249.71,"h":249.92,"l":249.01,"n":223,"o":249.01,"t":"2026-10-20T18:15:00Z","v":2385,"vw":249.675291},{"c":250.56,"h":250.76,"l":249.73,"n":246,"o":249.73,"t":"2026-10-20T18:30:00Z","v":3372,"vw":250.377087},{"c":250.8,"h":251.13,"l":250.58,"n":145,"o":250.66,"t":"2026-10-20T18:45:00Z","v":1550,"vw":250.756842},{"c":250.23,"h":251,"l":250.23,"n":173,"o":251,"t":"2026-10-20T19:00:00Z","v":2105,"vw":250.680486},{"c":248.93,"h":249.56,"l":248.755,"n":83,"o":249.23,"t":"2026-10-20T19:15:00Z","v":1231,"vw":249.1779},{"c":249.62,"h":249.62,"l":248.605,"n":110,"o":248.82,"t":"2026-10-20T19:30:00Z","v":1218,"vw":249.211554},{"c":248.05,"h":248.83,"l":247.76,"n":443,"o":248.65,"t":"2026-10-20T19:45:00Z","v":6609,"vw":248.126102},{"c":247.96,"h":247.96,"l":247.96,"n":14,"o":247.96,"t":"2026-10-20T20:00:00Z","v":4759,"vw":247.96},{"c":248.27,"h":249.9,"l":248.04,"n":113,"o":248.04,"t":"2026-10-20T21:00:00Z","v":1376,"vw":248.427102},{"c":248,"h":248,"l":248,"n":15,"o":248,"t":"2026-10-20T22:30:00Z","v":249,"vw":248},{"c":248.755,"h":248.965,"l":247.98,"n":119,"o":248.31,"t":"2026-10-21T13:30:00Z","v":2099,"vw":248.526128},{"c":249.5,"h":250.41,"l":247.89,"n":95,"o":247.89,"t":"2026-10-21T13:45:00Z","v":1645,"vw":249.061821},{"c":249.7,"h":249.72,"l":248.965,"n":89,"o":249.16,"t":"2026-10-21T14:00:00Z","v":1337,"vw":249.393972},{"c":252.27,"h":252.27,"l":249.6808,"n":84,"o":249.72,"t":"2026-10-21T14:15:00Z","v":1513,"vw":250.82125},{"c":250.73,"h":251.72,"l":250.72,"n":128,"o":251.7,"t":"2026-10-21T14:30:00Z","v":1767,"vw":251.3879},{"c":252.88,"h":252.88,"l":250.97,"n":108,"o":250.97,"t":"2026-10-21T14:45:00Z","v":1038,"vw":252},{"c":252.64,"h":252.88,"l":252.23,"n":137,"o":252.88,"t":"2026-10-21T15:00:00Z","v":2506,"vw":252.477533},{"c":255.22,"h":255.22,"l":252.03,"n":294,"o":252.35,"t":"2026-10-21T15:15:00Z","v":6055,"vw":253.498263},{"c":255.025,"h":255.545,"l":255.025,"n":185,"o":255.39,"t":"2026-10-21T15:30:00Z","v":3699,"vw":255.327114},{"c":255.9,"h":256.32,"l":254.23,"n":362,"o":255,"t":"2026-10-21T15:45:00Z","v":10396,"vw":255.203447},{"c":254.75,"h":255.75,"l":254.68,"n":128,"o":255.75,"t":"2026-10-21T16:00:00Z","v":1484,"vw":255.320899},{"c":254.51,"h":254.6,"l":253.73,"n":71,"o":254.6,"t":"2026-10-21T16:15:00Z","v":885,"vw":254.245625},{"c":255.445,"h":255.445,"l":254.18,"n":149,"o":254.22,"t":"2026-10-21T16:30:00Z","v":2762,"vw":254.992666},{"c":253.54,"h":255.28,"l":253.54,"n":125,"o":255.28,"t":"2026-10-21T16:45:00Z","v":2443,"vw":254.589299},{"c":253.9275,"h":253.96,"l":253.35,"n":153,"o":253.46,"t":"2026-10-21T17:00:00Z","v":2162,"vw":253.7613},{"c":253.42,"h":253.69,"l":253.305,"n":57,"o":253.69,"t":"2026-10-21T17:15:00Z","v":765,"vw":253.5564},{"c":254.35,"h":254.35,"l":253.86,"n":91,"o":253.945,"t":"2026-10-21T17:30:00Z","v":1076,"vw":254.087069},{"c":254.24,"h":254.86,"l":254.23,"n":131,"o":254.41,"t":"2026-10-21T17:45:00Z","v":2944,"vw":254.485258},{"c":254.06,"h":254.28,"l":253.765,"n":44,"o":254.01,"t":"2026-10-21T18:00:00Z","v":761,"vw":254.005816},{"c":254,"h":254.35,"l":253.87,"n":113,"o":254.13,"t":"2026-10-21T18:15:00Z","v":2269,"vw":253.995385},{"c":254.17,"h":254.17,"l":253.92,"n":105,"o":254.02,"t":"2026-10-21T18:30:00Z","v":1242,"vw":254.107273},{"c":253.58,"h":254.46,"l":253.58,"n":182,"o":254.1899,"t":"2026-10-21T18:45:00Z","v":2376,"vw":254.127389},{"c":252.17,"h":253.41,"l":251.76,"n":346,"o":253.16,"t":"2026-10-21T19:00:00Z","v":6282,"vw":252.858457},{"c":253.72,"h":254.57,"l":251.675,"n":361,"o":252.16,"t":"2026-10-21T19:15:00Z","v":5760,"vw":253.634579},{"c":252.9,"h":254.33,"l":252.6,"n":358,"o":253.83,"t":"2026-10-21T19:30:00Z","v":3919,"vw":253.548624},{"c":253.225,"h":253.99,"l":252.78,"n":1451,"o":253.04,"t":"2026-10-21T19:45:00Z","v":18307,"vw":253.286217},{"c":252.8,"h":252.8,"l":252.8,"n":22,"o":252.8,"t":"2026-10-21T20:00:00Z","v":5801,"vw":252.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":5,"strike":304.5916415332258,"iv":0.6831687688816855,"gamma":0.005727094812174907,"theta":-0.2383529916736725,"vega":0.20100425204144393,"rho":0.03580352063468825,"breakevenPct":22.465048074851985},{"delta":0.25,"premium":4.154292247222015,"strike":277.9184606746002,"iv":0.4241500141144846,"gamma":0.011383381394183704,"theta":-0.16960318829014773,"vega":0.22677123593630344,"rho":0.04609997508304321,"breakevenPct":11.57941175704993},{"delta":0.3,"premium":4.441987179487179,"strike":267.72435897435895,"iv":0.3347753205128205,"gamma":0.014341346153846154,"theta":-0.14862115384615385,"vega":0.24353141025641026,"rho":0.05578655994959455,"breakevenPct":7.6607381937682595},{"delta":0.35,"premium":5.627884615384615,"strike":264.5192307692308,"iv":0.3426278846153846,"gamma":0.014822115384615385,"theta":-0.1618903846153846,"vega":0.2580826923076923,"rho":0.06490692475262247,"breakevenPct":6.861991845180138},{"delta":0.4,"premium":6.813782051282052,"strike":261.31410256410254,"iv":0.35048044871794876,"gamma":0.015302884615384616,"theta":-0.17515961538461539,"vega":0.2726339743589744,"rho":0.07402728955565041,"breakevenPct":6.063245496592016},{"delta":0.45,"premium":8.827572293207803,"strike":258.0161398789509,"iv":0.3758993947545394,"gamma":0.014765971755211835,"theta":-0.19210638870208474,"vega":0.2788777404169469,"rho":0.0826319244120141,"breakevenPct":5.555265890885564},{"delta":0.5,"premium":11.416677874915937,"strike":254.65366509751178,"iv":0.41352548755884333,"gamma":0.013521856086079354,"theta":-0.21160874243443173,"vega":0.2793484868863484,"rho":0.09087817066137381,"breakevenPct":5.249344530232476},{"delta":0.55,"premium":14.005783456624076,"strike":251.29119031607263,"iv":0.4511515803631473,"gamma":0.012277740416946872,"theta":-0.23111109616677877,"vega":0.2798192333557499,"rho":0.09912441691073354,"breakevenPct":4.943423169579388},{"delta":0.6,"premium":15.945614035087718,"strike":247.7485380116959,"iv":0.4515058479532164,"gamma":0.011845029239766082,"theta":-0.2271400584795322,"vega":0.2722324561403509,"rho":0.10777699058175785,"breakevenPct":4.309395588126429},{"delta":0.65,"premium":17.480701754385965,"strike":244.093567251462,"iv":0.428625730994152,"gamma":0.01191812865497076,"theta":-0.20853625730994152,"vega":0.25962280701754387,"rho":0.11668285926888479,"breakevenPct":3.4708342586423786},{"delta":0.7,"premium":19.015789473684208,"strike":240.43859649122808,"iv":0.40574561403508774,"gamma":0.011991228070175438,"theta":-0.18993245614035087,"vega":0.24701315789473682,"rho":0.12558872795601173,"breakevenPct":2.6322729291583298},{"delta":0.75,"premium":23.93176761433869,"strike":234.56118665018542,"iv":0.4423770086526576,"gamma":0.010150803461063042,"theta":-0.18797194066749073,"vega":0.224614956736712,"rho":0.13208784390871223,"breakevenPct":2.251959756536422},{"delta":0.8,"premium":30.225443786982247,"strike":227.4161735700197,"iv":0.4901924063116371,"gamma":0.008070315581854042,"theta":-0.18416923076923078,"vega":0.1978499013806706,"rho":0.1375242852455623,"breakevenPct":1.9151967393203884},{"delta":0.85,"premium":39.101183431952656,"strike":217.5542406311637,"iv":0.5466519723865877,"gamma":0.0060486193293885614,"theta":-0.1687846153846154,"vega":0.16254418145956612,"rho":0.14089184481472888,"breakevenPct":1.5250886325618493},{"delta":0.9,"premium":50.07857142857143,"strike":205.6015037593985,"iv":0.6200736842105263,"gamma":0.003972180451127819,"theta":-0.15167781954887216,"vega":0.1246796992481203,"rho":0.14258620175908854,"breakevenPct":1.1392702484058224}],"put":[{"delta":0.25,"premium":6.066735112936346,"strike":231.96098562628336,"iv":0.5240824435318275,"gamma":0.008474537987679671,"theta":-0.19580071868583163,"vega":0.2248616016427105,"rho":-0.057744016762390576,"breakevenPct":10.643097107062102},{"delta":0.3,"premium":7.81211498973306,"strike":237.09445585215605,"iv":0.5263925051334701,"gamma":0.009193223819301847,"theta":-0.21412720739219712,"vega":0.2457034907597536,"rho":-0.06944534201784647,"breakevenPct":9.302871494294708},{"delta":0.35,"premium":8.7321875,"strike":242.26041666666666,"iv":0.4900414583333333,"gamma":0.010865833333333332,"theta":-0.21023677083333334,"vega":0.2623825,"rho":-0.08062467743426457,"breakevenPct":7.623327070147687},{"delta":0.4,"premium":8.5759375,"strike":247.46875,"iv":0.40327062499999994,"gamma":0.0137825,"theta":-0.17737218749999997,"vega":0.2736325,"rho":-0.09112326112511725,"breakevenPct":5.501260878164562},{"delta":0.45,"premium":9.184089534180279,"strike":251.55474894131882,"iv":0.35553399879007863,"gamma":0.01544875983061101,"theta":-0.15776188747731396,"vega":0.2787890502117363,"rho":-0.1020329456367456,"breakevenPct":4.125530297809128},{"delta":0.5,"premium":10.515003024803388,"strike":254.57955232909862,"iv":0.34470520266182697,"gamma":0.015932728372655778,"theta":-0.15068384754990927,"vega":0.2781840895341803,"rho":-0.11333133637190894,"breakevenPct":3.455478914440187},{"delta":0.55,"premium":11.845916515426497,"strike":257.6043557168784,"iv":0.3338764065335753,"gamma":0.016416696914700542,"theta":-0.14360580762250455,"vega":0.27757912885662434,"rho":-0.12462972710707229,"breakevenPct":2.785427531071246},{"delta":0.6,"premium":13.342412698412696,"strike":260.66031746031746,"iv":0.3245274285714286,"gamma":0.016634920634920634,"theta":-0.13554361904761908,"vega":0.27384463492063493,"rho":-0.13602368216244418,"breakevenPct":2.168550331525022},{"delta":0.65,"premium":15.469396825396826,"strike":263.83492063492065,"iv":0.32081314285714285,"gamma":0.01584126984126984,"theta":-0.12373409523809524,"vega":0.2581938412698413,"rho":-0.14778151674476409,"breakevenPct":1.7541440626883715},{"delta":0.7,"premium":17.59638095238095,"strike":267.0095238095238,"iv":0.3170988571428571,"gamma":0.015047619047619048,"theta":-0.11192457142857144,"vega":0.24254304761904763,"rho":-0.15953935132708397,"breakevenPct":1.339737793851722},{"delta":0.75,"premium":19.944916943521598,"strike":270.3853820598007,"iv":0.3145133554817276,"gamma":0.014157408637873754,"theta":-0.09983654485049834,"vega":0.22586345514950165,"rho":-0.17146467404438934,"breakevenPct":0.9333603179275854},{"delta":0.8,"premium":25.8917607973422,"strike":277.0299003322259,"iv":0.3302608637873754,"gamma":0.011698936877076408,"theta":-0.08322524916943519,"vega":0.19247475083056476,"rho":-0.18611023509197586,"breakevenPct":0.6573815130997966},{"delta":0.85,"premium":31.83860465116279,"strike":283.6744186046512,"iv":0.34600837209302326,"gamma":0.00924046511627907,"theta":-0.0666139534883721,"vega":0.1590860465116279,"rho":-0.20075579613956235,"breakevenPct":0.3814027082720085},{"delta":0.9,"premium":38.62000000000003,"strike":291.14285714285717,"iv":0.3666228571428573,"gamma":0.00670571428571428,"theta":-0.050239999999999986,"vega":0.12501428571428566,"rho":-0.21606791685158994,"breakevenPct":0.10962929475588179}]},"raw":{"call":[{"delta":0.2,"premium":5,"strike":304.5916415332258,"iv":0.6831687688816855,"gamma":0.005727094812174907,"theta":-0.2383529916736725,"vega":0.20100425204144393,"rho":0.03580352063468825,"breakevenPct":22.465048074851985},{"delta":0.25,"premium":4.154292247222015,"strike":277.9184606746002,"iv":0.4241500141144846,"gamma":0.011383381394183704,"theta":-0.16960318829014773,"vega":0.22677123593630344,"rho":0.04609997508304321,"breakevenPct":11.57941175704993},{"delta":0.3,"premium":4.441987179487179,"strike":267.72435897435895,"iv":0.3347753205128205,"gamma":0.014341346153846154,"theta":-0.14862115384615385,"vega":0.24353141025641026,"rho":0.05578655994959455,"breakevenPct":7.6607381937682595},{"delta":0.35,"premium":5.627884615384615,"strike":264.5192307692308,"iv":0.3426278846153846,"gamma":0.014822115384615385,"theta":-0.1618903846153846,"vega":0.2580826923076923,"rho":0.06490692475262247,"breakevenPct":6.861991845180138},{"delta":0.4,"premium":6.813782051282052,"strike":261.31410256410254,"iv":0.35048044871794876,"gamma":0.015302884615384616,"theta":-0.17515961538461539,"vega":0.2726339743589744,"rho":0.07402728955565041,"breakevenPct":6.063245496592016},{"delta":0.45,"premium":8.827572293207803,"strike":258.0161398789509,"iv":0.3758993947545394,"gamma":0.014765971755211835,"theta":-0.19210638870208474,"vega":0.2788777404169469,"rho":0.0826319244120141,"breakevenPct":5.555265890885564},{"delta":0.5,"premium":11.416677874915937,"strike":254.65366509751178,"iv":0.41352548755884333,"gamma":0.013521856086079354,"theta":-0.21160874243443173,"vega":0.2793484868863484,"rho":0.09087817066137381,"breakevenPct":5.249344530232476},{"delta":0.55,"premium":14.005783456624076,"strike":251.29119031607263,"iv":0.4511515803631473,"gamma":0.012277740416946872,"theta":-0.23111109616677877,"vega":0.2798192333557499,"rho":0.09912441691073354,"breakevenPct":4.943423169579388},{"delta":0.6,"premium":15.945614035087718,"strike":247.7485380116959,"iv":0.4515058479532164,"gamma":0.011845029239766082,"theta":-0.2271400584795322,"vega":0.2722324561403509,"rho":0.10777699058175785,"breakevenPct":4.309395588126429},{"delta":0.65,"premium":17.480701754385965,"strike":244.093567251462,"iv":0.428625730994152,"gamma":0.01191812865497076,"theta":-0.20853625730994152,"vega":0.25962280701754387,"rho":0.11668285926888479,"breakevenPct":3.4708342586423786},{"delta":0.7,"premium":19.015789473684208,"strike":240.43859649122808,"iv":0.40574561403508774,"gamma":0.011991228070175438,"theta":-0.18993245614035087,"vega":0.24701315789473682,"rho":0.12558872795601173,"breakevenPct":2.6322729291583298},{"delta":0.75,"premium":23.93176761433869,"strike":234.56118665018542,"iv":0.4423770086526576,"gamma":0.010150803461063042,"theta":-0.18797194066749073,"vega":0.224614956736712,"rho":0.13208784390871223,"breakevenPct":2.251959756536422},{"delta":0.8,"premium":30.225443786982247,"strike":227.4161735700197,"iv":0.4901924063116371,"gamma":0.008070315581854042,"theta":-0.18416923076923078,"vega":0.1978499013806706,"rho":0.1375242852455623,"breakevenPct":1.9151967393203884},{"delta":0.85,"premium":39.101183431952656,"strike":217.5542406311637,"iv":0.5466519723865877,"gamma":0.0060486193293885614,"theta":-0.1687846153846154,"vega":0.16254418145956612,"rho":0.14089184481472888,"breakevenPct":1.5250886325618493},{"delta":0.9,"premium":50.07857142857143,"strike":205.6015037593985,"iv":0.6200736842105263,"gamma":0.003972180451127819,"theta":-0.15167781954887216,"vega":0.1246796992481203,"rho":0.14258620175908854,"breakevenPct":1.1392702484058224}],"put":[{"delta":0.25,"premium":6.066735112936346,"strike":231.96098562628336,"iv":0.5240824435318275,"gamma":0.008474537987679671,"theta":-0.19580071868583163,"vega":0.2248616016427105,"rho":-0.057744016762390576,"breakevenPct":10.643097107062102},{"delta":0.3,"premium":7.81211498973306,"strike":237.09445585215605,"iv":0.5263925051334701,"gamma":0.009193223819301847,"theta":-0.21412720739219712,"vega":0.2457034907597536,"rho":-0.06944534201784647,"breakevenPct":9.302871494294708},{"delta":0.35,"premium":8.7321875,"strike":242.26041666666666,"iv":0.4900414583333333,"gamma":0.010865833333333332,"theta":-0.21023677083333334,"vega":0.2623825,"rho":-0.08062467743426457,"breakevenPct":7.623327070147687},{"delta":0.4,"premium":8.5759375,"strike":247.46875,"iv":0.40327062499999994,"gamma":0.0137825,"theta":-0.17737218749999997,"vega":0.2736325,"rho":-0.09112326112511725,"breakevenPct":5.501260878164562},{"delta":0.45,"premium":9.184089534180279,"strike":251.55474894131882,"iv":0.35553399879007863,"gamma":0.01544875983061101,"theta":-0.15776188747731396,"vega":0.2787890502117363,"rho":-0.1020329456367456,"breakevenPct":4.125530297809128},{"delta":0.5,"premium":10.515003024803388,"strike":254.57955232909862,"iv":0.34470520266182697,"gamma":0.015932728372655778,"theta":-0.15068384754990927,"vega":0.2781840895341803,"rho":-0.11333133637190894,"breakevenPct":3.455478914440187},{"delta":0.55,"premium":11.845916515426497,"strike":257.6043557168784,"iv":0.3338764065335753,"gamma":0.016416696914700542,"theta":-0.14360580762250455,"vega":0.27757912885662434,"rho":-0.12462972710707229,"breakevenPct":2.785427531071246},{"delta":0.6,"premium":13.342412698412696,"strike":260.66031746031746,"iv":0.3245274285714286,"gamma":0.016634920634920634,"theta":-0.13554361904761908,"vega":0.27384463492063493,"rho":-0.13602368216244418,"breakevenPct":2.168550331525022},{"delta":0.65,"premium":15.469396825396826,"strike":263.83492063492065,"iv":0.32081314285714285,"gamma":0.01584126984126984,"theta":-0.12373409523809524,"vega":0.2581938412698413,"rho":-0.14778151674476409,"breakevenPct":1.7541440626883715},{"delta":0.7,"premium":17.59638095238095,"strike":267.0095238095238,"iv":0.3170988571428571,"gamma":0.015047619047619048,"theta":-0.11192457142857144,"vega":0.24254304761904763,"rho":-0.15953935132708397,"breakevenPct":1.339737793851722},{"delta":0.75,"premium":19.944916943521598,"strike":270.3853820598007,"iv":0.3145133554817276,"gamma":0.014157408637873754,"theta":-0.09983654485049834,"vega":0.22586345514950165,"rho":-0.17146467404438934,"breakevenPct":0.9333603179275854},{"delta":0.8,"premium":25.8917607973422,"strike":277.0299003322259,"iv":0.3302608637873754,"gamma":0.011698936877076408,"theta":-0.08322524916943519,"vega":0.19247475083056476,"rho":-0.18611023509197586,"breakevenPct":0.6573815130997966},{"delta":0.85,"premium":31.83860465116279,"strike":283.6744186046512,"iv":0.34600837209302326,"gamma":0.00924046511627907,"theta":-0.0666139534883721,"vega":0.1590860465116279,"rho":-0.20075579613956235,"breakevenPct":0.3814027082720085},{"delta":0.9,"premium":38.62000000000003,"strike":291.14285714285717,"iv":0.3666228571428573,"gamma":0.00670571428571428,"theta":-0.050239999999999986,"vega":0.12501428571428566,"rho":-0.21606791685158994,"breakevenPct":0.10962929475588179}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}