{"symbol":"BURL","url":"https://intraalpha.com/companies/BURL","capturedAt":"2026-10-18T00:06:15.748Z","state":"ready","quote":{"symbol":"BURL","last_price":262.66,"prev_close":267.79,"regular_close":262.66,"change":-5.13,"change_pct":-1.9157,"regular_change":-5.13,"regular_change_pct":-1.9157,"extended_change":0,"extended_change_pct":0,"bid":260.5,"ask":270.53,"bid_size":40,"ask_size":40,"volume":1277144,"vwap":262.339112,"open":268.54,"high":268.54,"low":259.23,"close":262.66,"trade_count":41645,"last_trade_at":"2026-10-16T23:00:00.002710648Z","last_quote_at":"2026-10-17T00:00:00.135486676Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-17T20:05:59.946227775-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"BURL","fetched_at":"2026-10-18T00:06:15.236997+00:00","name":"Burlington Stores Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Burlington Stores, Inc. is a branded apparel retailer in the United States. The company is headquartered in Burlington, New Jersey.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":16499039000,"ebitda":1360708000,"pe_ratio":23.6,"peg_ratio":2.985,"book_value":31.88,"dividend_per_share":null,"dividend_yield":null,"eps":11.13,"revenue_ttm":12208472000,"gross_profit_ttm":5381955000,"profit_margin":0.0585,"operating_margin_ttm":0.0672,"return_on_assets_ttm":0.0615,"return_on_equity_ttm":0.414,"quarterly_earnings_growth":0.959,"quarterly_revenue_growth":0.11,"analyst_target_price":365.38,"analyst_number":3,"beta":1.427,"fifty_two_week_high":378.33,"fifty_two_week_low":226.85,"fifty_day_ma":284.59,"two_hundred_day_ma":310.55,"shares_outstanding":62815000,"forward_pe":21.51,"price_to_sales":1.351,"price_to_book":8.07,"ev_to_revenue":1.749,"ev_to_ebitda":14.59},"optionObservedAt":"2026-10-16T19:56:01.711Z","bars":[{"c":266.96,"h":275.02,"l":266,"n":286,"o":272.55,"t":"2026-10-12T13:30:00Z","v":22063,"vw":271.277003},{"c":263.09,"h":266.28,"l":262.94,"n":813,"o":266.23,"t":"2026-10-12T13:35:00Z","v":25629,"vw":264.775467},{"c":267.38,"h":267.74,"l":262.76,"n":509,"o":263.09,"t":"2026-10-12T13:40:00Z","v":24312,"vw":265.733535},{"c":267.705,"h":268.49,"l":267.1,"n":373,"o":267.16,"t":"2026-10-12T13:45:00Z","v":23371,"vw":267.681208},{"c":268.815,"h":269.29,"l":267.2,"n":372,"o":267.7,"t":"2026-10-12T13:50:00Z","v":17103,"vw":268.409328},{"c":269.41,"h":270.57,"l":268.5825,"n":525,"o":268.805,"t":"2026-10-12T13:55:00Z","v":24342,"vw":269.811236},{"c":269.98,"h":270.39,"l":269.08,"n":526,"o":269.83,"t":"2026-10-12T14:00:00Z","v":18668,"vw":269.835258},{"c":271.84,"h":271.84,"l":269.8093,"n":609,"o":269.99,"t":"2026-10-12T14:05:00Z","v":39556,"vw":270.674801},{"c":270.65,"h":272.64,"l":270.3,"n":530,"o":271.77,"t":"2026-10-12T14:10:00Z","v":37291,"vw":271.670629},{"c":271.315,"h":271.63,"l":270.445,"n":345,"o":270.66,"t":"2026-10-12T14:15:00Z","v":10028,"vw":270.962653},{"c":272.56,"h":272.7,"l":270.8191,"n":508,"o":271.21,"t":"2026-10-12T14:20:00Z","v":16308,"vw":271.683643},{"c":272.71,"h":273.02,"l":272.1,"n":285,"o":272.17,"t":"2026-10-12T14:25:00Z","v":7076,"vw":272.634554},{"c":273.09,"h":273.41,"l":272.23,"n":327,"o":272.705,"t":"2026-10-12T14:30:00Z","v":18624,"vw":272.532686},{"c":273.115,"h":273.43,"l":272.5,"n":583,"o":273.185,"t":"2026-10-12T14:35:00Z","v":23900,"vw":272.740608},{"c":273.31,"h":273.83,"l":272.91,"n":594,"o":273.115,"t":"2026-10-12T14:40:00Z","v":25108,"vw":273.36966},{"c":273.725,"h":274.19,"l":273.0801,"n":425,"o":273.425,"t":"2026-10-12T14:45:00Z","v":15065,"vw":273.780459},{"c":274.58,"h":274.83,"l":273.73,"n":412,"o":273.73,"t":"2026-10-12T14:50:00Z","v":23337,"vw":274.171092},{"c":274.515,"h":274.67,"l":274.16,"n":246,"o":274.37,"t":"2026-10-12T14:55:00Z","v":3726,"vw":274.399279},{"c":274.08,"h":274.515,"l":273.8925,"n":297,"o":274.49,"t":"2026-10-12T15:00:00Z","v":6117,"vw":274.257321},{"c":273.96,"h":274.05,"l":273.64,"n":205,"o":273.87,"t":"2026-10-12T15:05:00Z","v":15323,"vw":273.894284},{"c":272.6,"h":274.23,"l":272.49,"n":228,"o":273.965,"t":"2026-10-12T15:10:00Z","v":4897,"vw":273.612694},{"c":272.61,"h":272.97,"l":272.61,"n":187,"o":272.76,"t":"2026-10-12T15:15:00Z","v":3468,"vw":272.821941},{"c":272.56,"h":272.7939,"l":272.05,"n":308,"o":272.525,"t":"2026-10-12T15:20:00Z","v":9528,"vw":272.438481},{"c":270.205,"h":272.52,"l":269.4,"n":913,"o":272.52,"t":"2026-10-12T15:25:00Z","v":37984,"vw":270.259756},{"c":270.16,"h":270.44,"l":269.415,"n":315,"o":270.2,"t":"2026-10-12T15:30:00Z","v":7145,"vw":269.820125},{"c":270.8,"h":270.915,"l":269.86,"n":395,"o":270.17,"t":"2026-10-12T15:35:00Z","v":8360,"vw":270.479456},{"c":269.44,"h":270.835,"l":269.44,"n":446,"o":270.835,"t":"2026-10-12T15:40:00Z","v":13959,"vw":270.242705},{"c":268.25,"h":269.57,"l":268.235,"n":397,"o":269.57,"t":"2026-10-12T15:45:00Z","v":8390,"vw":269.028177},{"c":268.295,"h":269.105,"l":267.98,"n":411,"o":268.25,"t":"2026-10-12T15:50:00Z","v":24722,"vw":268.313618},{"c":268.555,"h":268.715,"l":267.445,"n":455,"o":268.18,"t":"2026-10-12T15:55:00Z","v":11017,"vw":268.000291},{"c":269.055,"h":269.25,"l":268.1517,"n":243,"o":268.55,"t":"2026-10-12T16:00:00Z","v":5835,"vw":268.614707},{"c":270.065,"h":270.225,"l":269.055,"n":359,"o":269.055,"t":"2026-10-12T16:05:00Z","v":9023,"vw":269.689605},{"c":270.17,"h":270.82,"l":269.74,"n":278,"o":270.08,"t":"2026-10-12T16:10:00Z","v":4691,"vw":270.344536},{"c":270.345,"h":270.45,"l":269.9,"n":344,"o":270.17,"t":"2026-10-12T16:15:00Z","v":9213,"vw":270.281506},{"c":269.16,"h":270.345,"l":269.16,"n":341,"o":270.3425,"t":"2026-10-12T16:20:00Z","v":7078,"vw":269.922901},{"c":269.31,"h":269.46,"l":268.83,"n":362,"o":269.26,"t":"2026-10-12T16:25:00Z","v":5760,"vw":269.243628},{"c":268.665,"h":269.32,"l":268.45,"n":351,"o":269.09,"t":"2026-10-12T16:30:00Z","v":6453,"vw":268.911518},{"c":268.465,"h":268.67,"l":268.27,"n":183,"o":268.67,"t":"2026-10-12T16:35:00Z","v":2412,"vw":268.483705},{"c":268.075,"h":268.735,"l":267.76,"n":614,"o":268.51,"t":"2026-10-12T16:40:00Z","v":35943,"vw":268.096015},{"c":268.51,"h":269.36,"l":267.97,"n":562,"o":268.075,"t":"2026-10-12T16:45:00Z","v":18199,"vw":268.421477},{"c":268.44,"h":268.925,"l":268.135,"n":243,"o":268.7,"t":"2026-10-12T16:50:00Z","v":5588,"vw":268.482912},{"c":268.885,"h":269.04,"l":268.42,"n":250,"o":268.81,"t":"2026-10-12T16:55:00Z","v":4399,"vw":268.689349},{"c":269.37,"h":269.56,"l":268.885,"n":272,"o":268.885,"t":"2026-10-12T17:00:00Z","v":4957,"vw":269.271512},{"c":269.32,"h":269.525,"l":269.17,"n":358,"o":269.36,"t":"2026-10-12T17:05:00Z","v":4670,"vw":269.372159},{"c":269.995,"h":269.995,"l":269.1,"n":280,"o":269.325,"t":"2026-10-12T17:10:00Z","v":7003,"vw":269.377648},{"c":269.73,"h":270.28,"l":269.59,"n":493,"o":269.64,"t":"2026-10-12T17:15:00Z","v":11156,"vw":269.881545},{"c":268.51,"h":269.74,"l":268.51,"n":308,"o":269.74,"t":"2026-10-12T17:20:00Z","v":6131,"vw":269.042499},{"c":268.765,"h":268.81,"l":268.29,"n":288,"o":268.485,"t":"2026-10-12T17:25:00Z","v":6978,"vw":268.620063},{"c":268.785,"h":268.8935,"l":268.29,"n":368,"o":268.74,"t":"2026-10-12T17:30:00Z","v":11051,"vw":268.560255},{"c":268.69,"h":268.94,"l":268.55,"n":403,"o":268.6,"t":"2026-10-12T17:35:00Z","v":8342,"vw":268.711977},{"c":268.88,"h":269.16,"l":268.59,"n":328,"o":268.7075,"t":"2026-10-12T17:40:00Z","v":6020,"vw":268.831425},{"c":268.58,"h":269.04,"l":268.52,"n":321,"o":269.03,"t":"2026-10-12T17:45:00Z","v":6291,"vw":268.762764},{"c":268.65,"h":268.79,"l":268.41,"n":260,"o":268.46,"t":"2026-10-12T17:50:00Z","v":4810,"vw":268.618007},{"c":269.14,"h":269.2799,"l":268.62,"n":320,"o":268.62,"t":"2026-10-12T17:55:00Z","v":5422,"vw":268.933484},{"c":269.46,"h":269.79,"l":269.09,"n":448,"o":269.09,"t":"2026-10-12T18:00:00Z","v":14132,"vw":269.347048},{"c":269.56,"h":269.64,"l":269.24,"n":295,"o":269.35,"t":"2026-10-12T18:05:00Z","v":5753,"vw":269.411935},{"c":269.23,"h":269.64,"l":269.23,"n":330,"o":269.535,"t":"2026-10-12T18:10:00Z","v":7128,"vw":269.37569},{"c":269.665,"h":269.725,"l":269.13,"n":381,"o":269.23,"t":"2026-10-12T18:15:00Z","v":12037,"vw":269.429926},{"c":269.66,"h":269.87,"l":269.52,"n":288,"o":269.67,"t":"2026-10-12T18:20:00Z","v":4630,"vw":269.679929},{"c":269.63,"h":269.84,"l":269.46,"n":418,"o":269.71,"t":"2026-10-12T18:25:00Z","v":11446,"vw":269.634491},{"c":269.64,"h":269.77,"l":269.275,"n":307,"o":269.52,"t":"2026-10-12T18:30:00Z","v":6939,"vw":269.48885},{"c":270.08,"h":270.085,"l":269.435,"n":340,"o":269.64,"t":"2026-10-12T18:35:00Z","v":10119,"vw":269.720716},{"c":269.72,"h":270.085,"l":269.43,"n":303,"o":270.085,"t":"2026-10-12T18:40:00Z","v":8527,"vw":269.639249},{"c":270.08,"h":270.08,"l":269.66,"n":329,"o":269.715,"t":"2026-10-12T18:45:00Z","v":8781,"vw":269.868908},{"c":269.81,"h":270.06,"l":269.615,"n":403,"o":270.055,"t":"2026-10-12T18:50:00Z","v":11989,"vw":269.929195},{"c":269.28,"h":269.84,"l":269.28,"n":346,"o":269.82,"t":"2026-10-12T18:55:00Z","v":9205,"vw":269.465575},{"c":268.83,"h":269.39,"l":268.58,"n":516,"o":269.33,"t":"2026-10-12T19:00:00Z","v":17879,"vw":269.129221},{"c":269.18,"h":269.275,"l":268.77,"n":365,"o":268.83,"t":"2026-10-12T19:05:00Z","v":7867,"vw":269.084342},{"c":268.21,"h":269.56,"l":268.095,"n":653,"o":269.22,"t":"2026-10-12T19:10:00Z","v":29038,"vw":269.023309},{"c":268.59,"h":268.855,"l":268.035,"n":577,"o":268.27,"t":"2026-10-12T19:15:00Z","v":12374,"vw":268.411204},{"c":269.08,"h":269.08,"l":268.4,"n":479,"o":268.69,"t":"2026-10-12T19:20:00Z","v":9442,"vw":268.805607},{"c":268.34,"h":269.13,"l":268.27,"n":568,"o":269.03,"t":"2026-10-12T19:25:00Z","v":12654,"vw":268.779529},{"c":268.85,"h":268.95,"l":268.12,"n":608,"o":268.405,"t":"2026-10-12T19:30:00Z","v":12708,"vw":268.502078},{"c":269.515,"h":269.545,"l":268.855,"n":447,"o":268.855,"t":"2026-10-12T19:35:00Z","v":9681,"vw":269.17774},{"c":269.01,"h":269.54,"l":268.99,"n":576,"o":269.54,"t":"2026-10-12T19:40:00Z","v":13892,"vw":269.133424},{"c":268.81,"h":269.03,"l":268.12,"n":959,"o":269.03,"t":"2026-10-12T19:45:00Z","v":23199,"vw":268.626556},{"c":269.015,"h":269.3,"l":268.42,"n":1464,"o":268.795,"t":"2026-10-12T19:50:00Z","v":32552,"vw":268.841289},{"c":267.98,"h":269.03,"l":267.72,"n":5092,"o":268.88,"t":"2026-10-12T19:55:00Z","v":154180,"vw":268.092747},{"c":268.16,"h":268.16,"l":267.98,"n":60,"o":267.98,"t":"2026-10-12T20:00:00Z","v":155906,"vw":268.15985},{"c":268.15,"h":268.15,"l":268.15,"n":1,"o":268.15,"t":"2026-10-12T20:05:00Z","v":100,"vw":268.15},{"c":267.5,"h":267.5,"l":267.35,"n":3,"o":267.35,"t":"2026-10-12T21:10:00Z","v":175,"vw":267.45},{"c":267.032,"h":267.032,"l":267.032,"n":1,"o":267.032,"t":"2026-10-12T22:40:00Z","v":50,"vw":267.032},{"c":270.573,"h":272.93,"l":268.98,"n":330,"o":269.36,"t":"2026-10-13T13:30:00Z","v":28286,"vw":270.019939},{"c":268.7,"h":271.65,"l":268.4,"n":444,"o":270.42,"t":"2026-10-13T13:35:00Z","v":12483,"vw":270.558666},{"c":265.83,"h":268.77,"l":265.29,"n":421,"o":268.7,"t":"2026-10-13T13:40:00Z","v":10511,"vw":266.485574},{"c":263.57,"h":265.96,"l":263.165,"n":596,"o":265.83,"t":"2026-10-13T13:45:00Z","v":19188,"vw":264.703662},{"c":264.845,"h":264.88,"l":263.01,"n":401,"o":263.1,"t":"2026-10-13T13:50:00Z","v":15841,"vw":263.840088},{"c":262.35,"h":264.66,"l":262.11,"n":567,"o":264.6,"t":"2026-10-13T13:55:00Z","v":18540,"vw":263.710161},{"c":259.6,"h":262.4,"l":259.6,"n":595,"o":261.8725,"t":"2026-10-13T14:00:00Z","v":15897,"vw":261.356946},{"c":260.75,"h":260.82,"l":258.1,"n":768,"o":259.86,"t":"2026-10-13T14:05:00Z","v":40327,"vw":259.721316},{"c":260.97,"h":262.33,"l":260.61,"n":388,"o":260.61,"t":"2026-10-13T14:10:00Z","v":9312,"vw":261.420855},{"c":260.28,"h":261.08,"l":260.16,"n":356,"o":260.97,"t":"2026-10-13T14:15:00Z","v":7521,"vw":260.551772},{"c":259.745,"h":260.395,"l":259.12,"n":413,"o":260.17,"t":"2026-10-13T14:20:00Z","v":12354,"vw":259.74949},{"c":258.995,"h":259.93,"l":258.825,"n":463,"o":259.825,"t":"2026-10-13T14:25:00Z","v":11564,"vw":259.380178},{"c":259.22,"h":259.615,"l":258.985,"n":311,"o":258.985,"t":"2026-10-13T14:30:00Z","v":6139,"vw":259.197333},{"c":258.975,"h":259.715,"l":258.78,"n":376,"o":259.35,"t":"2026-10-13T14:35:00Z","v":9028,"vw":259.204806},{"c":260.1675,"h":260.29,"l":258.82,"n":396,"o":258.84,"t":"2026-10-13T14:40:00Z","v":10763,"vw":259.495647},{"c":259.94,"h":260.36,"l":259.34,"n":367,"o":260.17,"t":"2026-10-13T14:45:00Z","v":8849,"vw":259.802952},{"c":260.65,"h":260.81,"l":259.52,"n":317,"o":260.23,"t":"2026-10-13T14:50:00Z","v":7695,"vw":260.290749},{"c":260.58,"h":261.71,"l":260.32,"n":396,"o":260.68,"t":"2026-10-13T14:55:00Z","v":8616,"vw":261.022175},{"c":260.655,"h":260.98,"l":259.99,"n":328,"o":260.675,"t":"2026-10-13T15:00:00Z","v":11896,"vw":260.569134},{"c":261.175,"h":261.235,"l":260.29,"n":441,"o":260.45,"t":"2026-10-13T15:05:00Z","v":9459,"vw":260.823539},{"c":261.03,"h":261.44,"l":260.71,"n":350,"o":261.295,"t":"2026-10-13T15:10:00Z","v":7188,"vw":261.130236},{"c":261.99,"h":262.01,"l":260.8,"n":353,"o":261.08,"t":"2026-10-13T15:15:00Z","v":5782,"vw":261.437232},{"c":262.85,"h":262.88,"l":261.98,"n":501,"o":261.98,"t":"2026-10-13T15:20:00Z","v":11557,"vw":262.51765},{"c":262.76,"h":263.12,"l":262.17,"n":331,"o":262.765,"t":"2026-10-13T15:25:00Z","v":5913,"vw":262.684549},{"c":262.37,"h":263.04,"l":262.37,"n":360,"o":262.755,"t":"2026-10-13T15:30:00Z","v":7879,"vw":262.727122},{"c":262.26,"h":262.93,"l":262.23,"n":314,"o":262.72,"t":"2026-10-13T15:35:00Z","v":7110,"vw":262.495937},{"c":261.66,"h":262.17,"l":261.51,"n":369,"o":262.17,"t":"2026-10-13T15:40:00Z","v":7336,"vw":261.854258},{"c":261.17,"h":261.8,"l":261.07,"n":361,"o":261.51,"t":"2026-10-13T15:45:00Z","v":7991,"vw":261.588093},{"c":261.44,"h":261.74,"l":260.97,"n":316,"o":261.06,"t":"2026-10-13T15:50:00Z","v":6996,"vw":261.442326},{"c":261.21,"h":261.53,"l":260.94,"n":385,"o":261.49,"t":"2026-10-13T15:55:00Z","v":5812,"vw":261.308178},{"c":260.555,"h":261.23,"l":260.12,"n":308,"o":261.01,"t":"2026-10-13T16:00:00Z","v":5356,"vw":260.789969},{"c":261.28,"h":261.34,"l":260.18,"n":353,"o":260.21,"t":"2026-10-13T16:05:00Z","v":6831,"vw":260.69685},{"c":261.955,"h":261.955,"l":261.23,"n":231,"o":261.38,"t":"2026-10-13T16:10:00Z","v":5062,"vw":261.572368},{"c":262.7,"h":262.8475,"l":261.915,"n":414,"o":261.96,"t":"2026-10-13T16:15:00Z","v":13425,"vw":262.525587},{"c":261.865,"h":262.7,"l":261.58,"n":290,"o":262.37,"t":"2026-10-13T16:20:00Z","v":9897,"vw":262.270165},{"c":261.44,"h":261.86,"l":261.14,"n":304,"o":261.86,"t":"2026-10-13T16:25:00Z","v":5538,"vw":261.596805},{"c":261.445,"h":261.71,"l":260.87,"n":440,"o":261.44,"t":"2026-10-13T16:30:00Z","v":12635,"vw":261.351175},{"c":260.6,"h":261.505,"l":260.015,"n":298,"o":261.39,"t":"2026-10-13T16:35:00Z","v":8165,"vw":260.846248},{"c":260.165,"h":260.235,"l":260,"n":257,"o":260.235,"t":"2026-10-13T16:40:00Z","v":5608,"vw":260.132589},{"c":260.6,"h":261.37,"l":260.25,"n":384,"o":260.25,"t":"2026-10-13T16:45:00Z","v":7762,"vw":260.638053},{"c":261.1,"h":261.1,"l":260.47,"n":291,"o":260.61,"t":"2026-10-13T16:50:00Z","v":4484,"vw":260.753122},{"c":261.285,"h":262.03,"l":260.64,"n":386,"o":261.13,"t":"2026-10-13T16:55:00Z","v":12860,"vw":261.48305},{"c":261.44,"h":261.84,"l":261.38,"n":292,"o":261.4,"t":"2026-10-13T17:00:00Z","v":5286,"vw":261.562375},{"c":261.7925,"h":262.34,"l":261.32,"n":576,"o":261.48,"t":"2026-10-13T17:05:00Z","v":14420,"vw":261.821363},{"c":261.71,"h":261.87,"l":261.43,"n":354,"o":261.61,"t":"2026-10-13T17:10:00Z","v":9150,"vw":261.683562},{"c":261.49,"h":261.74,"l":261.08,"n":314,"o":261.71,"t":"2026-10-13T17:15:00Z","v":6074,"vw":261.36884},{"c":261.02,"h":261.49,"l":260.82,"n":431,"o":261.49,"t":"2026-10-13T17:20:00Z","v":11195,"vw":261.13532},{"c":261.225,"h":261.74,"l":260.825,"n":336,"o":260.985,"t":"2026-10-13T17:25:00Z","v":6795,"vw":261.284032},{"c":261.74,"h":261.88,"l":261.14,"n":487,"o":261.23,"t":"2026-10-13T17:30:00Z","v":11442,"vw":261.5531},{"c":261.86,"h":261.94,"l":261.55,"n":354,"o":261.85,"t":"2026-10-13T17:35:00Z","v":6279,"vw":261.77579},{"c":262.19,"h":262.3,"l":261.62,"n":455,"o":261.83,"t":"2026-10-13T17:40:00Z","v":17107,"vw":261.935925},{"c":261.595,"h":262.2,"l":261.53,"n":338,"o":262.2,"t":"2026-10-13T17:45:00Z","v":6102,"vw":261.823965},{"c":261.36,"h":261.595,"l":261.075,"n":424,"o":261.44,"t":"2026-10-13T17:50:00Z","v":10721,"vw":261.20548},{"c":261.33,"h":261.59,"l":261.19,"n":326,"o":261.36,"t":"2026-10-13T17:55:00Z","v":6411,"vw":261.405349},{"c":261.155,"h":261.51,"l":260.92,"n":496,"o":261.495,"t":"2026-10-13T18:00:00Z","v":13762,"vw":261.182636},{"c":261.54,"h":261.765,"l":261.16,"n":325,"o":261.16,"t":"2026-10-13T18:05:00Z","v":6591,"vw":261.494078},{"c":260.3,"h":261.7,"l":260.3,"n":362,"o":261.605,"t":"2026-10-13T18:10:00Z","v":6500,"vw":261.050459},{"c":261.16,"h":261.16,"l":260.33,"n":440,"o":260.33,"t":"2026-10-13T18:15:00Z","v":8403,"vw":260.698636},{"c":261.47,"h":261.48,"l":260.9,"n":302,"o":261.165,"t":"2026-10-13T18:20:00Z","v":5117,"vw":261.269533},{"c":261.865,"h":261.865,"l":261.23,"n":409,"o":261.3,"t":"2026-10-13T18:25:00Z","v":8596,"vw":261.501201},{"c":261.77,"h":261.97,"l":261.57,"n":295,"o":261.865,"t":"2026-10-13T18:30:00Z","v":5991,"vw":261.759738},{"c":261.54,"h":261.92,"l":261.54,"n":226,"o":261.78,"t":"2026-10-13T18:35:00Z","v":3670,"vw":261.740085},{"c":262.355,"h":262.56,"l":261.53,"n":430,"o":261.53,"t":"2026-10-13T18:40:00Z","v":12016,"vw":262.083577},{"c":261.61,"h":262.38,"l":261.61,"n":469,"o":262.38,"t":"2026-10-13T18:45:00Z","v":6797,"vw":261.853057},{"c":262.385,"h":262.41,"l":261.13,"n":429,"o":261.61,"t":"2026-10-13T18:50:00Z","v":8379,"vw":261.876358},{"c":262.115,"h":262.4,"l":262.02,"n":395,"o":262.395,"t":"2026-10-13T18:55:00Z","v":9775,"vw":262.26576},{"c":261.925,"h":262.75,"l":261.78,"n":492,"o":262.115,"t":"2026-10-13T19:00:00Z","v":26492,"vw":262.277691},{"c":262.055,"h":262.28,"l":261.8,"n":464,"o":261.8,"t":"2026-10-13T19:05:00Z","v":12116,"vw":262.116239},{"c":261.78,"h":262.17,"l":261.48,"n":475,"o":262.0825,"t":"2026-10-13T19:10:00Z","v":9993,"vw":261.765506},{"c":261.17,"h":261.87,"l":260.95,"n":471,"o":261.64,"t":"2026-10-13T19:15:00Z","v":10234,"vw":261.463169},{"c":260.845,"h":261.4,"l":260.7,"n":521,"o":261.32,"t":"2026-10-13T19:20:00Z","v":10428,"vw":261.059961},{"c":261.55,"h":261.73,"l":260.84,"n":497,"o":260.84,"t":"2026-10-13T19:25:00Z","v":8593,"vw":261.315422},{"c":261.755,"h":261.885,"l":260.975,"n":709,"o":261.455,"t":"2026-10-13T19:30:00Z","v":23423,"vw":261.348143},{"c":261.52,"h":262,"l":261.31,"n":497,"o":262,"t":"2026-10-13T19:35:00Z","v":11033,"vw":261.480947},{"c":261.33,"h":261.63,"l":260.77,"n":820,"o":261.39,"t":"2026-10-13T19:40:00Z","v":19019,"vw":261.213771},{"c":262.71,"h":262.83,"l":261.06,"n":1058,"o":261.185,"t":"2026-10-13T19:45:00Z","v":32645,"vw":261.662712},{"c":262.305,"h":262.78,"l":261.85,"n":1512,"o":262.46,"t":"2026-10-13T19:50:00Z","v":33716,"vw":262.208018},{"c":263.34,"h":263.84,"l":262.05,"n":5335,"o":262.305,"t":"2026-10-13T19:55:00Z","v":151826,"vw":263.195387},{"c":263.31,"h":263.31,"l":263.25,"n":75,"o":263.25,"t":"2026-10-13T20:00:00Z","v":233045,"vw":263.309972},{"c":262.52,"h":263.34,"l":260.3,"n":144,"o":262.68,"t":"2026-10-14T13:30:00Z","v":10473,"vw":262.295021},{"c":262.82,"h":263.52,"l":260.61,"n":613,"o":262.545,"t":"2026-10-14T13:35:00Z","v":52361,"vw":262.246231},{"c":261.775,"h":262.84,"l":261.026,"n":205,"o":262.83,"t":"2026-10-14T13:40:00Z","v":8396,"vw":261.985909},{"c":261.11,"h":262.31,"l":260.9,"n":307,"o":261.785,"t":"2026-10-14T13:45:00Z","v":5104,"vw":261.463},{"c":258.86,"h":261.11,"l":258.79,"n":240,"o":261.11,"t":"2026-10-14T13:50:00Z","v":6299,"vw":259.912087},{"c":259.18,"h":260.2,"l":258.83,"n":423,"o":258.86,"t":"2026-10-14T13:55:00Z","v":30676,"vw":259.395404},{"c":258.505,"h":260.11,"l":258.505,"n":403,"o":259.15,"t":"2026-10-14T14:00:00Z","v":10239,"vw":259.219285},{"c":258.9,"h":259.735,"l":258.17,"n":365,"o":258.505,"t":"2026-10-14T14:05:00Z","v":10072,"vw":259.067156},{"c":258.87,"h":259.29,"l":258.52,"n":352,"o":258.85,"t":"2026-10-14T14:10:00Z","v":9817,"vw":258.964292},{"c":258.94,"h":259.33,"l":258.57,"n":506,"o":258.72,"t":"2026-10-14T14:15:00Z","v":11351,"vw":258.98032},{"c":259.06,"h":259.37,"l":258.67,"n":438,"o":258.94,"t":"2026-10-14T14:20:00Z","v":8729,"vw":259.006922},{"c":258.52,"h":258.88,"l":258.43,"n":198,"o":258.88,"t":"2026-10-14T14:25:00Z","v":3416,"vw":258.597256},{"c":258.7925,"h":259.28,"l":258.325,"n":672,"o":258.72,"t":"2026-10-14T14:30:00Z","v":19787,"vw":258.709733},{"c":259.63,"h":259.69,"l":258.49,"n":242,"o":258.49,"t":"2026-10-14T14:35:00Z","v":3951,"vw":259.262919},{"c":259.77,"h":260.115,"l":259.44,"n":337,"o":259.635,"t":"2026-10-14T14:40:00Z","v":7234,"vw":259.773642},{"c":259.31,"h":259.84,"l":259.11,"n":298,"o":259.63,"t":"2026-10-14T14:45:00Z","v":6956,"vw":259.434941},{"c":259.48,"h":259.7,"l":259.28,"n":266,"o":259.35,"t":"2026-10-14T14:50:00Z","v":6196,"vw":259.418578},{"c":259.13,"h":259.74,"l":259.13,"n":295,"o":259.46,"t":"2026-10-14T14:55:00Z","v":6665,"vw":259.530488},{"c":259.19,"h":259.33,"l":259,"n":327,"o":259.28,"t":"2026-10-14T15:00:00Z","v":5081,"vw":259.172413},{"c":259.77,"h":259.91,"l":259.09,"n":303,"o":259.26,"t":"2026-10-14T15:05:00Z","v":5029,"vw":259.485336},{"c":259.47,"h":259.8525,"l":259.47,"n":429,"o":259.64,"t":"2026-10-14T15:10:00Z","v":8724,"vw":259.669969},{"c":259.56,"h":259.81,"l":259.17,"n":371,"o":259.55,"t":"2026-10-14T15:15:00Z","v":7713,"vw":259.511451},{"c":259.35,"h":259.63,"l":259.24,"n":424,"o":259.52,"t":"2026-10-14T15:20:00Z","v":8391,"vw":259.443365},{"c":258.94,"h":259.4,"l":258.755,"n":375,"o":259.21,"t":"2026-10-14T15:25:00Z","v":6624,"vw":259.121601},{"c":258.735,"h":258.97,"l":258.63,"n":377,"o":258.63,"t":"2026-10-14T15:30:00Z","v":7650,"vw":258.800482},{"c":258.7201,"h":259.07,"l":258.64,"n":386,"o":258.65,"t":"2026-10-14T15:35:00Z","v":10781,"vw":258.870975},{"c":258.86,"h":259.3199,"l":258.36,"n":365,"o":259.03,"t":"2026-10-14T15:40:00Z","v":7548,"vw":258.664005},{"c":259.025,"h":259.14,"l":258.79,"n":277,"o":258.88,"t":"2026-10-14T15:45:00Z","v":4960,"vw":258.988727},{"c":258.86,"h":258.99,"l":258.59,"n":257,"o":258.91,"t":"2026-10-14T15:50:00Z","v":5617,"vw":258.800459},{"c":258.68,"h":258.9,"l":258.48,"n":282,"o":258.74,"t":"2026-10-14T15:55:00Z","v":6984,"vw":258.683729},{"c":258.99,"h":259,"l":258.6,"n":382,"o":258.84,"t":"2026-10-14T16:00:00Z","v":7447,"vw":258.792783},{"c":259.64,"h":260.0699,"l":258.99,"n":326,"o":258.99,"t":"2026-10-14T16:05:00Z","v":8169,"vw":259.664587},{"c":259.06,"h":259.68,"l":258.53,"n":397,"o":259.68,"t":"2026-10-14T16:10:00Z","v":11058,"vw":259.066048},{"c":258.925,"h":259.1406,"l":258.8,"n":245,"o":258.975,"t":"2026-10-14T16:15:00Z","v":4956,"vw":258.990265},{"c":259.48,"h":259.66,"l":258.925,"n":410,"o":258.925,"t":"2026-10-14T16:20:00Z","v":7880,"vw":259.327306},{"c":260.475,"h":260.72,"l":259.575,"n":367,"o":259.61,"t":"2026-10-14T16:25:00Z","v":6637,"vw":260.051994},{"c":260.58,"h":260.96,"l":260.39,"n":383,"o":260.475,"t":"2026-10-14T16:30:00Z","v":9203,"vw":260.67445},{"c":260.82,"h":260.975,"l":260.38,"n":275,"o":260.55,"t":"2026-10-14T16:35:00Z","v":6343,"vw":260.67845},{"c":260.565,"h":260.8675,"l":260.5,"n":316,"o":260.65,"t":"2026-10-14T16:40:00Z","v":6644,"vw":260.70973},{"c":260.03,"h":260.63,"l":260.03,"n":268,"o":260.545,"t":"2026-10-14T16:45:00Z","v":4628,"vw":260.303756},{"c":260.545,"h":260.57,"l":260.1,"n":291,"o":260.1,"t":"2026-10-14T16:50:00Z","v":5741,"vw":260.255019},{"c":260.665,"h":260.73,"l":260.37,"n":323,"o":260.59,"t":"2026-10-14T16:55:00Z","v":7741,"vw":260.533489},{"c":261.155,"h":261.175,"l":260.69,"n":237,"o":260.83,"t":"2026-10-14T17:00:00Z","v":5461,"vw":260.869574},{"c":261.7725,"h":261.78,"l":261.03,"n":420,"o":261.06,"t":"2026-10-14T17:05:00Z","v":11930,"vw":261.380515},{"c":261.095,"h":261.91,"l":260.72,"n":539,"o":261.745,"t":"2026-10-14T17:10:00Z","v":18981,"vw":261.447985},{"c":261.485,"h":261.55,"l":261.02,"n":456,"o":261.03,"t":"2026-10-14T17:15:00Z","v":20829,"vw":261.229432},{"c":262.08,"h":262.12,"l":261.44,"n":386,"o":261.61,"t":"2026-10-14T17:20:00Z","v":7910,"vw":261.776718},{"c":261.5,"h":262.35,"l":261.39,"n":381,"o":262.195,"t":"2026-10-14T17:25:00Z","v":10618,"vw":261.944689},{"c":261.9,"h":261.92,"l":261.44,"n":472,"o":261.495,"t":"2026-10-14T17:30:00Z","v":13939,"vw":261.599207},{"c":261.68,"h":261.9391,"l":261.53,"n":328,"o":261.685,"t":"2026-10-14T17:35:00Z","v":9183,"vw":261.774192},{"c":261.585,"h":261.76,"l":261.2,"n":327,"o":261.64,"t":"2026-10-14T17:40:00Z","v":10149,"vw":261.572156},{"c":261.095,"h":261.545,"l":260.91,"n":340,"o":261.47,"t":"2026-10-14T17:45:00Z","v":6932,"vw":261.138352},{"c":260.095,"h":261.09,"l":260.03,"n":632,"o":261.09,"t":"2026-10-14T17:50:00Z","v":27554,"vw":260.670851},{"c":260.23,"h":260.47,"l":259.71,"n":457,"o":260.1175,"t":"2026-10-14T17:55:00Z","v":12331,"vw":260.164909},{"c":260.73,"h":260.84,"l":260.36,"n":454,"o":260.415,"t":"2026-10-14T18:00:00Z","v":12238,"vw":260.609385},{"c":260.4,"h":260.915,"l":260.27,"n":318,"o":260.63,"t":"2026-10-14T18:05:00Z","v":7042,"vw":260.630515},{"c":260.495,"h":260.62,"l":260.18,"n":270,"o":260.26,"t":"2026-10-14T18:10:00Z","v":5486,"vw":260.435509},{"c":260.17,"h":260.715,"l":260.04,"n":375,"o":260.63,"t":"2026-10-14T18:15:00Z","v":18350,"vw":260.562742},{"c":259.4,"h":260.47,"l":259.02,"n":521,"o":260.175,"t":"2026-10-14T18:20:00Z","v":14542,"vw":259.767859},{"c":259.575,"h":259.75,"l":259.1201,"n":509,"o":259.4,"t":"2026-10-14T18:25:00Z","v":9347,"vw":259.556115},{"c":258.705,"h":259.625,"l":258.635,"n":524,"o":259.625,"t":"2026-10-14T18:30:00Z","v":15054,"vw":259.188342},{"c":260.0075,"h":260.0075,"l":258.53,"n":518,"o":258.53,"t":"2026-10-14T18:35:00Z","v":13345,"vw":259.264029},{"c":260.01,"h":260.18,"l":259.59,"n":345,"o":259.95,"t":"2026-10-14T18:40:00Z","v":6797,"vw":259.867551},{"c":259.66,"h":260.27,"l":259.6488,"n":341,"o":259.94,"t":"2026-10-14T18:45:00Z","v":6533,"vw":260.005984},{"c":260.285,"h":260.38,"l":259.61,"n":369,"o":259.71,"t":"2026-10-14T18:50:00Z","v":7509,"vw":259.874105},{"c":260.5,"h":260.615,"l":260.08,"n":394,"o":260.285,"t":"2026-10-14T18:55:00Z","v":9909,"vw":260.314919},{"c":260.85,"h":261.17,"l":260.45,"n":380,"o":260.635,"t":"2026-10-14T19:00:00Z","v":9924,"vw":260.767261},{"c":261.22,"h":261.32,"l":260.57,"n":382,"o":260.77,"t":"2026-10-14T19:05:00Z","v":8744,"vw":260.856519},{"c":261.195,"h":261.43,"l":260.94,"n":459,"o":261.34,"t":"2026-10-14T19:10:00Z","v":10561,"vw":261.169179},{"c":261.68,"h":261.91,"l":261.195,"n":495,"o":261.195,"t":"2026-10-14T19:15:00Z","v":14940,"vw":261.611145},{"c":262.215,"h":262.47,"l":261.62,"n":566,"o":261.62,"t":"2026-10-14T19:20:00Z","v":14741,"vw":262.064968},{"c":261.875,"h":262.36,"l":261.77,"n":555,"o":262.13,"t":"2026-10-14T19:25:00Z","v":12670,"vw":262.022289},{"c":262.625,"h":262.625,"l":261.945,"n":527,"o":261.99,"t":"2026-10-14T19:30:00Z","v":15406,"vw":262.331699},{"c":261.69,"h":262.7075,"l":261.6,"n":608,"o":262.65,"t":"2026-10-14T19:35:00Z","v":16898,"vw":262.106306},{"c":261.185,"h":261.8,"l":261.11,"n":890,"o":261.69,"t":"2026-10-14T19:40:00Z","v":30907,"vw":261.466385},{"c":261.7,"h":261.9,"l":261.05,"n":1034,"o":261.1,"t":"2026-10-14T19:45:00Z","v":30631,"vw":261.400919},{"c":262.43,"h":262.685,"l":261.655,"n":1219,"o":261.84,"t":"2026-10-14T19:50:00Z","v":37347,"vw":262.226348},{"c":263.27,"h":263.41,"l":261.9,"n":4268,"o":262.33,"t":"2026-10-14T19:55:00Z","v":154036,"vw":262.545813},{"c":263.26,"h":263.26,"l":263.12,"n":68,"o":263.12,"t":"2026-10-14T20:00:00Z","v":183977,"vw":263.259916},{"c":264.25,"h":264.25,"l":264.25,"n":1,"o":264.25,"t":"2026-10-15T11:45:00Z","v":300,"vw":264.25},{"c":265,"h":265,"l":265,"n":3,"o":265,"t":"2026-10-15T13:05:00Z","v":53,"vw":265},{"c":266.02,"h":268,"l":262.955,"n":317,"o":265.94,"t":"2026-10-15T13:30:00Z","v":20906,"vw":264.914536},{"c":263.08,"h":265.7925,"l":261.905,"n":381,"o":265.78,"t":"2026-10-15T13:35:00Z","v":16486,"vw":264.089687},{"c":261.32,"h":263.21,"l":260.13,"n":458,"o":263.1,"t":"2026-10-15T13:40:00Z","v":16822,"vw":261.565629},{"c":262.26,"h":262.61,"l":259.815,"n":393,"o":260.3,"t":"2026-10-15T13:45:00Z","v":13107,"vw":261.228547},{"c":262.51,"h":263.515,"l":262.505,"n":295,"o":262.505,"t":"2026-10-15T13:50:00Z","v":6362,"vw":262.877637},{"c":263.195,"h":263.79,"l":261.98,"n":548,"o":262.655,"t":"2026-10-15T13:55:00Z","v":10134,"vw":262.727231},{"c":264.695,"h":265.45,"l":262.79,"n":534,"o":263.18,"t":"2026-10-15T14:00:00Z","v":19084,"vw":263.820933},{"c":266.2,"h":266.8,"l":264.945,"n":711,"o":264.99,"t":"2026-10-15T14:05:00Z","v":27380,"vw":265.79893},{"c":266.1,"h":267.12,"l":266,"n":457,"o":266,"t":"2026-10-15T14:10:00Z","v":11851,"vw":266.586039},{"c":266.855,"h":267.09,"l":266.19,"n":405,"o":266.19,"t":"2026-10-15T14:15:00Z","v":8115,"vw":266.6779},{"c":268.22,"h":268.22,"l":266.54,"n":328,"o":266.6,"t":"2026-10-15T14:20:00Z","v":9209,"vw":267.472468},{"c":269.865,"h":270.56,"l":268.33,"n":681,"o":268.47,"t":"2026-10-15T14:25:00Z","v":26476,"vw":269.261818},{"c":270.08,"h":270.665,"l":269.865,"n":386,"o":269.87,"t":"2026-10-15T14:30:00Z","v":9927,"vw":270.289145},{"c":270.06,"h":270.68,"l":269.78,"n":433,"o":270.07,"t":"2026-10-15T14:35:00Z","v":12236,"vw":270.174532},{"c":270.42,"h":270.66,"l":269.615,"n":719,"o":269.86,"t":"2026-10-15T14:40:00Z","v":31193,"vw":269.942497},{"c":270.945,"h":271.03,"l":269.7601,"n":595,"o":270.64,"t":"2026-10-15T14:45:00Z","v":24008,"vw":270.407058},{"c":272.4,"h":272.67,"l":270.63,"n":712,"o":270.94,"t":"2026-10-15T14:50:00Z","v":34543,"vw":271.936766},{"c":272.13,"h":272.27,"l":271.735,"n":447,"o":272.27,"t":"2026-10-15T14:55:00Z","v":10655,"vw":272.038625},{"c":273.285,"h":273.29,"l":272.14,"n":431,"o":272.145,"t":"2026-10-15T15:00:00Z","v":11577,"vw":272.697785},{"c":273.75,"h":274.23,"l":273.285,"n":603,"o":273.285,"t":"2026-10-15T15:05:00Z","v":18831,"vw":273.644132},{"c":274.28,"h":274.4,"l":273.74,"n":652,"o":273.82,"t":"2026-10-15T15:10:00Z","v":37514,"vw":274.144643},{"c":274.33,"h":274.47,"l":273.6,"n":565,"o":274.28,"t":"2026-10-15T15:15:00Z","v":23783,"vw":274.189822},{"c":273.33,"h":274.42,"l":273.235,"n":677,"o":274.19,"t":"2026-10-15T15:20:00Z","v":25215,"vw":273.924928},{"c":273.59,"h":274.22,"l":273.22,"n":679,"o":273.33,"t":"2026-10-15T15:25:00Z","v":25346,"vw":273.614175},{"c":272.92,"h":273.64,"l":272.5,"n":471,"o":273.3,"t":"2026-10-15T15:30:00Z","v":11925,"vw":273.043281},{"c":271.96,"h":272.87,"l":271.62,"n":699,"o":272.84,"t":"2026-10-15T15:35:00Z","v":24604,"vw":272.047138},{"c":271.22,"h":272.125,"l":271.16,"n":478,"o":272.09,"t":"2026-10-15T15:40:00Z","v":13553,"vw":271.603657},{"c":271.425,"h":271.51,"l":271.17,"n":547,"o":271.465,"t":"2026-10-15T15:45:00Z","v":17961,"vw":271.374059},{"c":271.25,"h":271.47,"l":270.82,"n":362,"o":271.445,"t":"2026-10-15T15:50:00Z","v":8476,"vw":271.188649},{"c":273.205,"h":273.205,"l":271.09,"n":575,"o":271.23,"t":"2026-10-15T15:55:00Z","v":18884,"vw":272.220192},{"c":272.205,"h":273.62,"l":272.205,"n":489,"o":273.33,"t":"2026-10-15T16:00:00Z","v":13612,"vw":273.071226},{"c":271.615,"h":272.4,"l":271.28,"n":279,"o":272.205,"t":"2026-10-15T16:05:00Z","v":5288,"vw":271.874339},{"c":271.215,"h":271.635,"l":270.935,"n":383,"o":271.635,"t":"2026-10-15T16:10:00Z","v":7403,"vw":271.397194},{"c":271.07,"h":271.53,"l":270.9,"n":363,"o":271.215,"t":"2026-10-15T16:15:00Z","v":9164,"vw":271.245114},{"c":271.685,"h":271.71,"l":271.06,"n":631,"o":271.07,"t":"2026-10-15T16:20:00Z","v":18391,"vw":271.310112},{"c":271.9,"h":272.05,"l":271.55,"n":469,"o":271.68,"t":"2026-10-15T16:25:00Z","v":9705,"vw":271.793774},{"c":271.4,"h":272.35,"l":271.255,"n":526,"o":271.79,"t":"2026-10-15T16:30:00Z","v":10910,"vw":271.84702},{"c":271.6,"h":271.81,"l":271.04,"n":528,"o":271.38,"t":"2026-10-15T16:35:00Z","v":11327,"vw":271.410875},{"c":271.53,"h":271.67,"l":271.1875,"n":402,"o":271.44,"t":"2026-10-15T16:40:00Z","v":6974,"vw":271.435741},{"c":271.4,"h":271.83,"l":271.39,"n":542,"o":271.6,"t":"2026-10-15T16:45:00Z","v":7914,"vw":271.630429},{"c":270.875,"h":271.43,"l":270.79,"n":501,"o":271.39,"t":"2026-10-15T16:50:00Z","v":16504,"vw":271.109871},{"c":270.41,"h":271.06,"l":270.41,"n":320,"o":270.8,"t":"2026-10-15T16:55:00Z","v":8633,"vw":270.735522},{"c":270.355,"h":270.63,"l":269.96,"n":570,"o":270.59,"t":"2026-10-15T17:00:00Z","v":19273,"vw":270.305123},{"c":270.355,"h":270.42,"l":270.19,"n":202,"o":270.355,"t":"2026-10-15T17:05:00Z","v":3191,"vw":270.310935},{"c":270.41,"h":270.57,"l":269.5,"n":568,"o":270.39,"t":"2026-10-15T17:10:00Z","v":14073,"vw":270.224492},{"c":270.8136,"h":270.8136,"l":270.4,"n":241,"o":270.4,"t":"2026-10-15T17:15:00Z","v":5658,"vw":270.600405},{"c":270.57,"h":270.755,"l":270.18,"n":320,"o":270.755,"t":"2026-10-15T17:20:00Z","v":9446,"vw":270.552174},{"c":270.835,"h":271.07,"l":270.51,"n":405,"o":270.51,"t":"2026-10-15T17:25:00Z","v":10087,"vw":270.769441},{"c":270.25,"h":270.83,"l":269.82,"n":366,"o":270.66,"t":"2026-10-15T17:30:00Z","v":8992,"vw":270.198883},{"c":270.4,"h":270.72,"l":270.01,"n":270,"o":270.255,"t":"2026-10-15T17:35:00Z","v":3867,"vw":270.448581},{"c":270.56,"h":270.72,"l":270.34,"n":365,"o":270.41,"t":"2026-10-15T17:40:00Z","v":7476,"vw":270.499292},{"c":270.6,"h":270.85,"l":270.53,"n":432,"o":270.57,"t":"2026-10-15T17:45:00Z","v":10276,"vw":270.65278},{"c":271.14,"h":271.14,"l":270.2,"n":423,"o":270.755,"t":"2026-10-15T17:50:00Z","v":10213,"vw":270.606205},{"c":271.985,"h":272.165,"l":271.52,"n":309,"o":271.695,"t":"2026-10-15T17:55:00Z","v":6147,"vw":271.919481},{"c":272.04,"h":272.3,"l":271.755,"n":421,"o":271.99,"t":"2026-10-15T18:00:00Z","v":11882,"vw":272.002129},{"c":272.07,"h":272.11,"l":271.58,"n":262,"o":271.89,"t":"2026-10-15T18:05:00Z","v":4794,"vw":271.85161},{"c":272.105,"h":272.21,"l":271.84,"n":337,"o":272.07,"t":"2026-10-15T18:10:00Z","v":5800,"vw":272.016974},{"c":271.6401,"h":272.2,"l":271.495,"n":248,"o":272.01,"t":"2026-10-15T18:15:00Z","v":5210,"vw":271.789275},{"c":271.725,"h":272.01,"l":271.56,"n":298,"o":271.9,"t":"2026-10-15T18:20:00Z","v":7481,"vw":271.800204},{"c":270.86,"h":271.595,"l":270.82,"n":406,"o":271.58,"t":"2026-10-15T18:25:00Z","v":8789,"vw":271.256494},{"c":271.3023,"h":271.3023,"l":270.85,"n":394,"o":270.87,"t":"2026-10-15T18:30:00Z","v":8923,"vw":271.066592},{"c":272.11,"h":272.11,"l":271.08,"n":555,"o":271.19,"t":"2026-10-15T18:35:00Z","v":14047,"vw":271.495732},{"c":270.455,"h":272.095,"l":270.45,"n":658,"o":272.085,"t":"2026-10-15T18:40:00Z","v":18963,"vw":271.183364},{"c":270.645,"h":270.89,"l":270.38,"n":391,"o":270.45,"t":"2026-10-15T18:45:00Z","v":11905,"vw":270.635422},{"c":270.275,"h":270.89,"l":269.95,"n":450,"o":270.705,"t":"2026-10-15T18:50:00Z","v":10665,"vw":270.351997},{"c":270.365,"h":270.67,"l":270.09,"n":692,"o":270.215,"t":"2026-10-15T18:55:00Z","v":64515,"vw":270.431351},{"c":271.38,"h":271.69,"l":270.36,"n":720,"o":270.375,"t":"2026-10-15T19:00:00Z","v":23969,"vw":270.982839},{"c":271.68,"h":271.68,"l":270.77,"n":527,"o":271.3,"t":"2026-10-15T19:05:00Z","v":13762,"vw":271.215097},{"c":271.9,"h":272.435,"l":271.56,"n":662,"o":271.68,"t":"2026-10-15T19:10:00Z","v":20224,"vw":272.009734},{"c":270.7,"h":272.1,"l":270.695,"n":520,"o":271.9,"t":"2026-10-15T19:15:00Z","v":20123,"vw":271.207645},{"c":270.115,"h":270.85,"l":270.11,"n":603,"o":270.695,"t":"2026-10-15T19:20:00Z","v":18878,"vw":270.625483},{"c":269.355,"h":270.01,"l":269.24,"n":519,"o":270,"t":"2026-10-15T19:25:00Z","v":12265,"vw":269.748916},{"c":269.465,"h":269.89,"l":269.18,"n":755,"o":269.23,"t":"2026-10-15T19:30:00Z","v":21925,"vw":269.554896},{"c":267.695,"h":269.35,"l":267.21,"n":877,"o":269.35,"t":"2026-10-15T19:35:00Z","v":27765,"vw":268.049947},{"c":268.4,"h":268.51,"l":267.36,"n":979,"o":267.53,"t":"2026-10-15T19:40:00Z","v":23069,"vw":268.002223},{"c":267.17,"h":268.41,"l":266.84,"n":1284,"o":268.34,"t":"2026-10-15T19:45:00Z","v":38043,"vw":267.492541},{"c":266.665,"h":267.33,"l":266.64,"n":1860,"o":267.05,"t":"2026-10-15T19:50:00Z","v":60049,"vw":267.033877},{"c":267.74,"h":267.84,"l":266.665,"n":6501,"o":266.665,"t":"2026-10-15T19:55:00Z","v":233736,"vw":267.227954},{"c":267.79,"h":267.79,"l":267.66,"n":78,"o":267.66,"t":"2026-10-15T20:00:00Z","v":188713,"vw":267.789651},{"c":267.79,"h":267.79,"l":267.79,"n":1,"o":267.79,"t":"2026-10-15T20:10:00Z","v":6868,"vw":267.79},{"c":267.79,"h":267.79,"l":267.79,"n":1,"o":267.79,"t":"2026-10-15T20:40:00Z","v":411,"vw":267.79},{"c":267.79,"h":267.79,"l":267.79,"n":13,"o":267.79,"t":"2026-10-15T21:10:00Z","v":281,"vw":267.79},{"c":267.87,"h":267.87,"l":267.87,"n":4,"o":267.87,"t":"2026-10-15T23:55:00Z","v":109,"vw":267.87},{"c":267,"h":267,"l":267,"n":9,"o":267,"t":"2026-10-16T10:45:00Z","v":232,"vw":267},{"c":268.3,"h":268.3,"l":266.2,"n":38,"o":266.2,"t":"2026-10-16T10:50:00Z","v":504,"vw":267.741983},{"c":267.99,"h":268,"l":267.99,"n":19,"o":268,"t":"2026-10-16T10:55:00Z","v":118,"vw":267.99404},{"c":269,"h":269,"l":269,"n":2,"o":269,"t":"2026-10-16T12:25:00Z","v":60,"vw":269},{"c":268.98,"h":268.98,"l":268.97,"n":5,"o":268.97,"t":"2026-10-16T13:20:00Z","v":104,"vw":268.974545},{"c":265.905,"h":268.54,"l":265,"n":597,"o":268.54,"t":"2026-10-16T13:30:00Z","v":33238,"vw":266.996474},{"c":263.575,"h":267.64,"l":263.5,"n":1093,"o":266.35,"t":"2026-10-16T13:35:00Z","v":37833,"vw":266.209099},{"c":265.335,"h":266.01,"l":262.715,"n":618,"o":263.58,"t":"2026-10-16T13:40:00Z","v":20415,"vw":264.508409},{"c":265.86,"h":267.72,"l":264.415,"n":439,"o":265.335,"t":"2026-10-16T13:45:00Z","v":10199,"vw":265.917995},{"c":266.698,"h":267.432,"l":266.11,"n":400,"o":266.26,"t":"2026-10-16T13:50:00Z","v":8252,"vw":266.769728},{"c":267.47,"h":267.945,"l":266.66,"n":312,"o":266.66,"t":"2026-10-16T13:55:00Z","v":5177,"vw":267.354109},{"c":266.54,"h":268.37,"l":266.535,"n":366,"o":267.47,"t":"2026-10-16T14:00:00Z","v":8377,"vw":267.576268},{"c":265.2,"h":266.27,"l":265.13,"n":439,"o":266.27,"t":"2026-10-16T14:05:00Z","v":10578,"vw":265.595479},{"c":264.44,"h":265.365,"l":264.44,"n":427,"o":265.2,"t":"2026-10-16T14:10:00Z","v":11553,"vw":264.956522},{"c":263.5,"h":264.19,"l":263.47,"n":296,"o":264,"t":"2026-10-16T14:15:00Z","v":6912,"vw":263.847972},{"c":263.24,"h":263.375,"l":262.39,"n":443,"o":263.15,"t":"2026-10-16T14:20:00Z","v":21259,"vw":262.802558},{"c":263.43,"h":263.8836,"l":262.935,"n":332,"o":262.945,"t":"2026-10-16T14:25:00Z","v":6799,"vw":263.353506},{"c":264.36,"h":264.36,"l":263.45,"n":421,"o":263.585,"t":"2026-10-16T14:30:00Z","v":8843,"vw":263.822625},{"c":262.89,"h":264.0975,"l":262.73,"n":316,"o":264.08,"t":"2026-10-16T14:35:00Z","v":6531,"vw":263.497772},{"c":262.255,"h":262.72,"l":262.12,"n":410,"o":262.72,"t":"2026-10-16T14:40:00Z","v":9751,"vw":262.334616},{"c":262.57,"h":262.62,"l":262.0022,"n":372,"o":262.37,"t":"2026-10-16T14:45:00Z","v":8091,"vw":262.358297},{"c":263.21,"h":263.26,"l":262.4,"n":392,"o":262.4,"t":"2026-10-16T14:50:00Z","v":9284,"vw":263.066102},{"c":263.6,"h":264,"l":262.99,"n":323,"o":263.39,"t":"2026-10-16T14:55:00Z","v":8840,"vw":263.500304},{"c":262.975,"h":263.73,"l":262.47,"n":296,"o":263.59,"t":"2026-10-16T15:00:00Z","v":5798,"vw":262.920769},{"c":262.805,"h":263.39,"l":262.685,"n":417,"o":262.975,"t":"2026-10-16T15:05:00Z","v":8327,"vw":263.082539},{"c":262.92,"h":263.27,"l":262.395,"n":516,"o":262.805,"t":"2026-10-16T15:10:00Z","v":13911,"vw":262.866128},{"c":262.74,"h":263.34,"l":262.645,"n":629,"o":263.13,"t":"2026-10-16T15:15:00Z","v":17005,"vw":263.008233},{"c":262.7,"h":263.1,"l":262.205,"n":826,"o":262.74,"t":"2026-10-16T15:20:00Z","v":26884,"vw":262.657541},{"c":262.165,"h":262.99,"l":262.01,"n":512,"o":262.955,"t":"2026-10-16T15:25:00Z","v":11991,"vw":262.385492},{"c":262.215,"h":262.43,"l":261.875,"n":473,"o":262.43,"t":"2026-10-16T15:30:00Z","v":10449,"vw":262.076757},{"c":261.51,"h":262.705,"l":261.495,"n":466,"o":262.08,"t":"2026-10-16T15:35:00Z","v":12138,"vw":261.945435},{"c":260.51,"h":261.44,"l":260.34,"n":529,"o":261.18,"t":"2026-10-16T15:40:00Z","v":17704,"vw":260.804397},{"c":260.4,"h":261.07,"l":260.4,"n":367,"o":260.79,"t":"2026-10-16T15:45:00Z","v":9309,"vw":260.761042},{"c":261.385,"h":261.385,"l":260.26,"n":298,"o":260.4,"t":"2026-10-16T15:50:00Z","v":5161,"vw":260.977275},{"c":260.6875,"h":261.38,"l":260.485,"n":397,"o":261.27,"t":"2026-10-16T15:55:00Z","v":8461,"vw":260.951928},{"c":260.215,"h":260.87,"l":259.87,"n":424,"o":260.685,"t":"2026-10-16T16:00:00Z","v":8605,"vw":260.330999},{"c":261.16,"h":261.41,"l":260.215,"n":305,"o":260.215,"t":"2026-10-16T16:05:00Z","v":8656,"vw":260.786392},{"c":262.16,"h":262.16,"l":261.155,"n":334,"o":261.41,"t":"2026-10-16T16:10:00Z","v":8225,"vw":261.574},{"c":262.275,"h":262.49,"l":261.98,"n":484,"o":262.21,"t":"2026-10-16T16:15:00Z","v":21987,"vw":262.205177},{"c":261.72,"h":262.3825,"l":261.485,"n":322,"o":262.3675,"t":"2026-10-16T16:20:00Z","v":8131,"vw":262.046418},{"c":261.32,"h":261.57,"l":261.32,"n":172,"o":261.56,"t":"2026-10-16T16:25:00Z","v":3259,"vw":261.52537},{"c":260.505,"h":261.17,"l":260.35,"n":379,"o":261.17,"t":"2026-10-16T16:30:00Z","v":7431,"vw":260.671518},{"c":260.38,"h":260.69,"l":260.34,"n":283,"o":260.64,"t":"2026-10-16T16:35:00Z","v":4874,"vw":260.485608},{"c":260.43,"h":260.82,"l":260.17,"n":324,"o":260.22,"t":"2026-10-16T16:40:00Z","v":6515,"vw":260.371594},{"c":259.815,"h":260.65,"l":259.23,"n":818,"o":260.58,"t":"2026-10-16T16:45:00Z","v":24961,"vw":260.308183},{"c":260.89,"h":260.89,"l":259.815,"n":325,"o":259.815,"t":"2026-10-16T16:50:00Z","v":11477,"vw":260.157051},{"c":260.49,"h":260.95,"l":260.45,"n":331,"o":260.82,"t":"2026-10-16T16:55:00Z","v":8520,"vw":260.620191},{"c":260.42,"h":260.64,"l":260.165,"n":245,"o":260.55,"t":"2026-10-16T17:00:00Z","v":5546,"vw":260.435465},{"c":260.16,"h":260.435,"l":260.02,"n":325,"o":260.435,"t":"2026-10-16T17:05:00Z","v":5606,"vw":260.186164},{"c":260.51,"h":260.73,"l":260,"n":375,"o":260.06,"t":"2026-10-16T17:10:00Z","v":10082,"vw":260.29968},{"c":260.41,"h":260.78,"l":260.38,"n":332,"o":260.51,"t":"2026-10-16T17:15:00Z","v":8565,"vw":260.545876},{"c":260.635,"h":260.66,"l":260.07,"n":394,"o":260.385,"t":"2026-10-16T17:20:00Z","v":7178,"vw":260.379994},{"c":260.91,"h":261.12,"l":260.65,"n":312,"o":260.65,"t":"2026-10-16T17:25:00Z","v":7072,"vw":260.88357},{"c":261.3,"h":261.43,"l":260.53,"n":391,"o":260.86,"t":"2026-10-16T17:30:00Z","v":9200,"vw":260.960061},{"c":261.0835,"h":261.3,"l":260.805,"n":299,"o":261.29,"t":"2026-10-16T17:35:00Z","v":6194,"vw":261.022042},{"c":261.075,"h":261.59,"l":260.82,"n":371,"o":260.82,"t":"2026-10-16T17:40:00Z","v":10785,"vw":261.088879},{"c":261.39,"h":261.39,"l":260.83,"n":169,"o":260.92,"t":"2026-10-16T17:45:00Z","v":3766,"vw":261.050123},{"c":259.995,"h":261.59,"l":259.995,"n":355,"o":261.59,"t":"2026-10-16T17:50:00Z","v":6735,"vw":260.79901},{"c":260.33,"h":260.6,"l":259.995,"n":359,"o":259.995,"t":"2026-10-16T17:55:00Z","v":6103,"vw":260.400424},{"c":260.32,"h":260.52,"l":259.835,"n":404,"o":260.25,"t":"2026-10-16T18:00:00Z","v":8137,"vw":260.290501},{"c":260.7,"h":260.75,"l":260.315,"n":378,"o":260.315,"t":"2026-10-16T18:05:00Z","v":5603,"vw":260.572018},{"c":260.235,"h":260.79,"l":259.65,"n":569,"o":260.63,"t":"2026-10-16T18:10:00Z","v":15075,"vw":260.043493},{"c":260.645,"h":260.775,"l":260.1716,"n":584,"o":260.45,"t":"2026-10-16T18:15:00Z","v":19947,"vw":260.575714},{"c":260.79,"h":261.11,"l":260.41,"n":422,"o":260.645,"t":"2026-10-16T18:20:00Z","v":8124,"vw":260.801716},{"c":260.375,"h":260.71,"l":260,"n":495,"o":260.71,"t":"2026-10-16T18:25:00Z","v":14644,"vw":260.177868},{"c":260.55,"h":260.735,"l":260.18,"n":462,"o":260.27,"t":"2026-10-16T18:30:00Z","v":9362,"vw":260.427985},{"c":260.52,"h":260.52,"l":260.03,"n":380,"o":260.42,"t":"2026-10-16T18:35:00Z","v":9279,"vw":260.348282},{"c":260.32,"h":260.56,"l":259.99,"n":524,"o":260.445,"t":"2026-10-16T18:40:00Z","v":9962,"vw":260.191439},{"c":260.655,"h":260.655,"l":260.01,"n":474,"o":260.33,"t":"2026-10-16T18:45:00Z","v":9590,"vw":260.346312},{"c":260.09,"h":260.6275,"l":259.9625,"n":363,"o":260.6275,"t":"2026-10-16T18:50:00Z","v":7192,"vw":260.227219},{"c":260.36,"h":260.36,"l":260.1,"n":456,"o":260.1,"t":"2026-10-16T18:55:00Z","v":8463,"vw":260.204047},{"c":260.055,"h":260.35,"l":259.775,"n":544,"o":260.25,"t":"2026-10-16T19:00:00Z","v":11481,"vw":260.035263},{"c":259.815,"h":260.32,"l":259.7,"n":450,"o":260.16,"t":"2026-10-16T19:05:00Z","v":7786,"vw":259.9956},{"c":260.05,"h":260.37,"l":259.74,"n":637,"o":259.815,"t":"2026-10-16T19:10:00Z","v":14265,"vw":259.967958},{"c":259.975,"h":260.135,"l":259.765,"n":518,"o":260.06,"t":"2026-10-16T19:15:00Z","v":10883,"vw":259.931375},{"c":260.73,"h":260.9,"l":259.91,"n":649,"o":259.95,"t":"2026-10-16T19:20:00Z","v":16344,"vw":260.295442},{"c":260.59,"h":260.685,"l":260.22,"n":482,"o":260.685,"t":"2026-10-16T19:25:00Z","v":9974,"vw":260.479758},{"c":260.925,"h":261.35,"l":260.46,"n":794,"o":260.46,"t":"2026-10-16T19:30:00Z","v":21557,"vw":260.927976},{"c":261.58,"h":261.73,"l":260.88,"n":843,"o":260.96,"t":"2026-10-16T19:35:00Z","v":24727,"vw":261.198889},{"c":261.35,"h":261.58,"l":261.05,"n":731,"o":261.58,"t":"2026-10-16T19:40:00Z","v":16553,"vw":261.33486},{"c":261.025,"h":261.57,"l":260.95,"n":1042,"o":261.35,"t":"2026-10-16T19:45:00Z","v":30742,"vw":261.334935},{"c":262.74,"h":262.74,"l":260.94,"n":1675,"o":260.95,"t":"2026-10-16T19:50:00Z","v":56252,"vw":262.031819},{"c":262.66,"h":262.97,"l":262.4,"n":5086,"o":262.72,"t":"2026-10-16T19:55:00Z","v":189592,"vw":262.727094},{"c":262.66,"h":262.66,"l":262.45,"n":69,"o":262.46,"t":"2026-10-16T20:00:00Z","v":146087,"vw":262.659773},{"c":262.66,"h":262.66,"l":262.66,"n":1,"o":262.66,"t":"2026-10-16T20:40:00Z","v":2458,"vw":262.66}],"history":[{"c":259.11,"h":259.465,"l":253,"n":19453,"o":253,"t":"2024-10-16T04:00:00Z","v":856409,"vw":258.232812},{"c":261,"h":261.66,"l":259.12,"n":15077,"o":259.29,"t":"2024-10-17T04:00:00Z","v":610514,"vw":260.428099},{"c":257.78,"h":262.68,"l":255.91,"n":17330,"o":261.05,"t":"2024-10-18T04:00:00Z","v":702900,"vw":257.619824},{"c":255.32,"h":256.59,"l":253,"n":18359,"o":256.59,"t":"2024-10-21T04:00:00Z","v":797337,"vw":254.626987},{"c":254.37,"h":254.91,"l":251.3303,"n":16537,"o":252.96,"t":"2024-10-22T04:00:00Z","v":606266,"vw":253.68931},{"c":255.67,"h":256.76,"l":252.1675,"n":14805,"o":252.62,"t":"2024-10-23T04:00:00Z","v":473978,"vw":254.838531},{"c":252.89,"h":259,"l":252.56,"n":14576,"o":255.72,"t":"2024-10-24T04:00:00Z","v":526384,"vw":253.936899},{"c":251.65,"h":256.415,"l":251.64,"n":14456,"o":254.52,"t":"2024-10-25T04:00:00Z","v":634497,"vw":253.217489},{"c":253.28,"h":255.43,"l":252.18,"n":17433,"o":252.18,"t":"2024-10-28T04:00:00Z","v":734777,"vw":253.898223},{"c":254.63,"h":256.135,"l":249.52,"n":18076,"o":250.44,"t":"2024-10-29T04:00:00Z","v":720892,"vw":254.494761},{"c":257.38,"h":259.15,"l":253.09,"n":17639,"o":254,"t":"2024-10-30T04:00:00Z","v":795334,"vw":257.213091},{"c":247.77,"h":258.165,"l":247.25,"n":22009,"o":255.72,"t":"2024-10-31T04:00:00Z","v":1046369,"vw":248.972123},{"c":242.7,"h":250.71,"l":242.7,"n":22311,"o":249.39,"t":"2024-11-01T04:00:00Z","v":903821,"vw":244.146217},{"c":247.25,"h":248.76,"l":242.21,"n":19109,"o":242.61,"t":"2024-11-04T05:00:00Z","v":775427,"vw":246.431857},{"c":251.96,"h":253.24,"l":245.7,"n":17199,"o":245.7,"t":"2024-11-05T05:00:00Z","v":582444,"vw":250.94206},{"c":252.55,"h":265.8,"l":247.325,"n":26297,"o":261.74,"t":"2024-11-06T05:00:00Z","v":1245238,"vw":253.784451},{"c":262.29,"h":264.26,"l":252.51,"n":17340,"o":252.51,"t":"2024-11-07T05:00:00Z","v":747729,"vw":261.536798},{"c":263.29,"h":266,"l":261.84,"n":20672,"o":262.39,"t":"2024-11-08T05:00:00Z","v":624223,"vw":263.59748},{"c":258.14,"h":266.37,"l":257.02,"n":19615,"o":265.51,"t":"2024-11-11T05:00:00Z","v":959257,"vw":259.248399},{"c":263.49,"h":263.95,"l":257.83,"n":19765,"o":259.99,"t":"2024-11-12T05:00:00Z","v":815200,"vw":261.822155},{"c":267.52,"h":274.08,"l":263.67,"n":21112,"o":263.67,"t":"2024-11-13T05:00:00Z","v":858465,"vw":270.054274},{"c":269.59,"h":279.51,"l":268.36,"n":25811,"o":268.36,"t":"2024-11-14T05:00:00Z","v":1009254,"vw":273.592055},{"c":268.94,"h":271.02,"l":267.82,"n":16940,"o":269.68,"t":"2024-11-15T05:00:00Z","v":646518,"vw":269.23349},{"c":271.8,"h":274.04,"l":269.0401,"n":19476,"o":270.92,"t":"2024-11-18T05:00:00Z","v":592815,"vw":271.932066},{"c":274,"h":274.17,"l":264.61,"n":21533,"o":267.76,"t":"2024-11-19T05:00:00Z","v":1019040,"vw":271.789021},{"c":269.02,"h":272.295,"l":264.54,"n":22634,"o":271,"t":"2024-11-20T05:00:00Z","v":913446,"vw":268.640699},{"c":272.86,"h":274.05,"l":263.26,"n":19429,"o":269.34,"t":"2024-11-21T05:00:00Z","v":998575,"vw":271.039733},{"c":286.17,"h":288.98,"l":278.6202,"n":29756,"o":280,"t":"2024-11-22T05:00:00Z","v":1476263,"vw":285.498174},{"c":291.66,"h":298.885,"l":291.21,"n":47277,"o":294.78,"t":"2024-11-25T05:00:00Z","v":2253775,"vw":293.669073},{"c":286.94,"h":290.3163,"l":280,"n":40835,"o":282.54,"t":"2024-11-26T05:00:00Z","v":2019841,"vw":286.188537},{"c":288.36,"h":291.78,"l":283.46,"n":27253,"o":285,"t":"2024-11-27T05:00:00Z","v":1221776,"vw":288.455621},{"c":281.88,"h":289,"l":279.37,"n":15245,"o":286.16,"t":"2024-11-29T05:00:00Z","v":677005,"vw":282.525368},{"c":290.34,"h":298.12,"l":284.915,"n":29915,"o":286.21,"t":"2024-12-02T05:00:00Z","v":1445784,"vw":292.66839},{"c":285.84,"h":289.88,"l":284.81,"n":21925,"o":288.58,"t":"2024-12-03T05:00:00Z","v":929258,"vw":286.800921},{"c":290.77,"h":292.955,"l":285.06,"n":19102,"o":285.27,"t":"2024-12-04T05:00:00Z","v":759528,"vw":291.096718},{"c":292.81,"h":293.26,"l":288.92,"n":16768,"o":289.64,"t":"2024-12-05T05:00:00Z","v":711030,"vw":291.757266},{"c":288.97,"h":296.29,"l":288.58,"n":22855,"o":296.29,"t":"2024-12-06T05:00:00Z","v":1009457,"vw":290.171034},{"c":291.34,"h":296.33,"l":286.7443,"n":19360,"o":290.06,"t":"2024-12-09T05:00:00Z","v":694445,"vw":292.260927},{"c":290.27,"h":295.08,"l":288.48,"n":18573,"o":293.54,"t":"2024-12-10T05:00:00Z","v":832741,"vw":291.845777},{"c":295.49,"h":298.56,"l":290.43,"n":20070,"o":290.83,"t":"2024-12-11T05:00:00Z","v":681952,"vw":296.004285},{"c":289.9,"h":296.48,"l":288.4,"n":18551,"o":295.43,"t":"2024-12-12T05:00:00Z","v":763848,"vw":291.197181},{"c":289.97,"h":292.63,"l":287.286,"n":14170,"o":290.84,"t":"2024-12-13T05:00:00Z","v":460946,"vw":289.599261},{"c":287.68,"h":292.97,"l":287.12,"n":16975,"o":291.5,"t":"2024-12-16T05:00:00Z","v":596477,"vw":288.991301},{"c":291.22,"h":293.08,"l":286.71,"n":15440,"o":287.65,"t":"2024-12-17T05:00:00Z","v":711568,"vw":290.774867},{"c":282.34,"h":294.53,"l":281.55,"n":20098,"o":293.04,"t":"2024-12-18T05:00:00Z","v":855907,"vw":286.904806},{"c":281.12,"h":289.31,"l":281.12,"n":17438,"o":285,"t":"2024-12-19T05:00:00Z","v":748779,"vw":283.094193},{"c":285.25,"h":290.6473,"l":279.53,"n":20123,"o":280.6,"t":"2024-12-20T05:00:00Z","v":1400472,"vw":285.753322},{"c":283.7,"h":285.49,"l":278.58,"n":14445,"o":282.34,"t":"2024-12-23T05:00:00Z","v":597512,"vw":282.561537},{"c":289.04,"h":289.04,"l":283,"n":7696,"o":284.52,"t":"2024-12-24T05:00:00Z","v":306292,"vw":287.759523},{"c":295.05,"h":295.18,"l":287.64,"n":15148,"o":288.45,"t":"2024-12-26T05:00:00Z","v":676702,"vw":292.879966},{"c":292,"h":293.62,"l":288.65,"n":15155,"o":292.44,"t":"2024-12-27T05:00:00Z","v":572720,"vw":290.993467},{"c":284.8,"h":288.64,"l":281.88,"n":17429,"o":287.42,"t":"2024-12-30T05:00:00Z","v":674698,"vw":285.168326},{"c":285.06,"h":288.17,"l":283.755,"n":15068,"o":286.3,"t":"2024-12-31T05:00:00Z","v":540526,"vw":284.971107},{"c":285.8,"h":289.615,"l":282.18,"n":17754,"o":287.37,"t":"2025-01-02T05:00:00Z","v":711960,"vw":285.164096},{"c":289.16,"h":292.65,"l":284.435,"n":15536,"o":287.67,"t":"2025-01-03T05:00:00Z","v":674308,"vw":289.841521},{"c":289.5,"h":293.98,"l":289.38,"n":17248,"o":290.76,"t":"2025-01-06T05:00:00Z","v":699076,"vw":290.65163},{"c":281.14,"h":293.7142,"l":279.66,"n":18806,"o":290.52,"t":"2025-01-07T05:00:00Z","v":795219,"vw":282.090144},{"c":285.95,"h":286.375,"l":278.565,"n":15927,"o":279.99,"t":"2025-01-08T05:00:00Z","v":673479,"vw":283.823856},{"c":287.06,"h":296.24,"l":284.91,"n":27383,"o":287.01,"t":"2025-01-10T05:00:00Z","v":994264,"vw":290.720252},{"c":284.9,"h":285.69,"l":272.09,"n":19373,"o":284.54,"t":"2025-01-13T05:00:00Z","v":859966,"vw":282.03732},{"c":283.46,"h":287.59,"l":281.71,"n":13173,"o":286.59,"t":"2025-01-14T05:00:00Z","v":507367,"vw":284.171703},{"c":285.27,"h":289.075,"l":284.53,"n":15937,"o":288.82,"t":"2025-01-15T05:00:00Z","v":661930,"vw":285.93271},{"c":289.44,"h":290.78,"l":283.955,"n":14191,"o":285.54,"t":"2025-01-16T05:00:00Z","v":640151,"vw":288.570348},{"c":290.56,"h":293.53,"l":289.13,"n":14336,"o":293.37,"t":"2025-01-17T05:00:00Z","v":415857,"vw":291.072699},{"c":289.57,"h":294.34,"l":283.24,"n":23968,"o":294.02,"t":"2025-01-21T05:00:00Z","v":954526,"vw":287.671391},{"c":288.91,"h":289.975,"l":285.3,"n":14820,"o":289.6,"t":"2025-01-22T05:00:00Z","v":541841,"vw":288.177094},{"c":291.93,"h":295.4179,"l":287.355,"n":19724,"o":288.78,"t":"2025-01-23T05:00:00Z","v":869351,"vw":291.808243},{"c":291.9,"h":294.72,"l":289.4942,"n":13764,"o":291.61,"t":"2025-01-24T05:00:00Z","v":477626,"vw":292.175851},{"c":285.68,"h":291.54,"l":282.751,"n":18922,"o":289.26,"t":"2025-01-27T05:00:00Z","v":678840,"vw":285.632988},{"c":291.85,"h":292.03,"l":285.61,"n":14215,"o":285.68,"t":"2025-01-28T05:00:00Z","v":492684,"vw":290.287941},{"c":289.95,"h":294.5,"l":289.82,"n":12901,"o":292.18,"t":"2025-01-29T05:00:00Z","v":324509,"vw":291.528205},{"c":293.71,"h":298.71,"l":290.39,"n":20907,"o":292.18,"t":"2025-01-30T05:00:00Z","v":755830,"vw":294.885508},{"c":283.93,"h":295.4499,"l":280.9301,"n":20124,"o":292.25,"t":"2025-01-31T05:00:00Z","v":681741,"vw":285.148036},{"c":273.66,"h":277.91,"l":268.34,"n":28119,"o":277.23,"t":"2025-02-03T05:00:00Z","v":1181336,"vw":274.289487},{"c":272.06,"h":275.15,"l":269.26,"n":22375,"o":273.66,"t":"2025-02-04T05:00:00Z","v":943492,"vw":271.965755},{"c":268.56,"h":274.57,"l":267,"n":22365,"o":274.44,"t":"2025-02-05T05:00:00Z","v":1042571,"vw":269.183002},{"c":269.44,"h":272.0641,"l":263.9,"n":25599,"o":270.53,"t":"2025-02-06T05:00:00Z","v":1144577,"vw":268.14731},{"c":260.03,"h":274.605,"l":259.17,"n":26553,"o":272.07,"t":"2025-02-07T05:00:00Z","v":1054274,"vw":262.130059},{"c":254.5,"h":262.965,"l":246.35,"n":39939,"o":262.52,"t":"2025-02-10T05:00:00Z","v":1837089,"vw":251.983253},{"c":255.05,"h":255.98,"l":249.61,"n":24794,"o":253.89,"t":"2025-02-11T05:00:00Z","v":1024897,"vw":254.068586},{"c":250.17,"h":255.19,"l":248.23,"n":22048,"o":251.55,"t":"2025-02-12T05:00:00Z","v":885025,"vw":250.189636},{"c":248.36,"h":253.25,"l":247.87,"n":14825,"o":251,"t":"2025-02-13T05:00:00Z","v":594055,"vw":249.233184},{"c":245.1,"h":250.295,"l":243.49,"n":18194,"o":249.45,"t":"2025-02-14T05:00:00Z","v":849692,"vw":244.926477},{"c":246.55,"h":250.97,"l":242.47,"n":21465,"o":245.41,"t":"2025-02-18T05:00:00Z","v":815187,"vw":246.86628},{"c":242.1,"h":245.02,"l":240.715,"n":16136,"o":244.62,"t":"2025-02-19T05:00:00Z","v":633943,"vw":242.394456},{"c":241.99,"h":243.51,"l":236.74,"n":20262,"o":240.72,"t":"2025-02-20T05:00:00Z","v":800236,"vw":241.19027},{"c":235.79,"h":245.95,"l":233.61,"n":23382,"o":243.99,"t":"2025-02-21T05:00:00Z","v":873045,"vw":237.498301},{"c":235.92,"h":238.09,"l":229.65,"n":30521,"o":237.19,"t":"2025-02-24T05:00:00Z","v":1196015,"vw":234.775711},{"c":236.24,"h":240.21,"l":234.715,"n":25647,"o":236.59,"t":"2025-02-25T05:00:00Z","v":1066438,"vw":236.526674},{"c":249.22,"h":253.685,"l":237.95,"n":38755,"o":238.9,"t":"2025-02-26T05:00:00Z","v":1942564,"vw":248.856848},{"c":242.8,"h":250.42,"l":241.42,"n":22429,"o":248.26,"t":"2025-02-27T05:00:00Z","v":1109545,"vw":243.746058},{"c":249.33,"h":249.86,"l":243.405,"n":28911,"o":243.52,"t":"2025-02-28T05:00:00Z","v":1490307,"vw":247.320671},{"c":235.63,"h":249.74,"l":234.585,"n":31852,"o":249.74,"t":"2025-03-03T05:00:00Z","v":1391678,"vw":240.352067},{"c":230.27,"h":233.76,"l":222.245,"n":38279,"o":230.46,"t":"2025-03-04T05:00:00Z","v":1754937,"vw":228.274698},{"c":236.95,"h":239.57,"l":226.205,"n":43544,"o":228.12,"t":"2025-03-05T05:00:00Z","v":2484136,"vw":235.335879},{"c":257.65,"h":268.6,"l":255.96,"n":65669,"o":268.6,"t":"2025-03-06T05:00:00Z","v":3713602,"vw":261.354295},{"c":240.22,"h":254.695,"l":230.54,"n":73409,"o":252.4,"t":"2025-03-07T05:00:00Z","v":3592169,"vw":238.280587},{"c":232.71,"h":237.59,"l":220.73,"n":57865,"o":237.59,"t":"2025-03-10T04:00:00Z","v":2529422,"vw":228.703401},{"c":235.43,"h":237.545,"l":227.37,"n":38137,"o":231.295,"t":"2025-03-11T04:00:00Z","v":1672694,"vw":233.36889},{"c":243.25,"h":250.65,"l":240.35,"n":45181,"o":241.28,"t":"2025-03-12T04:00:00Z","v":1814730,"vw":245.068962},{"c":228.41,"h":243.035,"l":224.81,"n":30098,"o":242.16,"t":"2025-03-13T04:00:00Z","v":1454084,"vw":228.547287},{"c":228.52,"h":233.57,"l":225.975,"n":23001,"o":231.98,"t":"2025-03-14T04:00:00Z","v":986750,"vw":228.904341},{"c":234.1,"h":237.03,"l":226.91,"n":23436,"o":230,"t":"2025-03-17T04:00:00Z","v":1046276,"vw":233.052386},{"c":233.9,"h":237.78,"l":229.455,"n":22905,"o":232.36,"t":"2025-03-18T04:00:00Z","v":896859,"vw":234.180914},{"c":244.58,"h":247.855,"l":234.38,"n":29089,"o":234.38,"t":"2025-03-19T04:00:00Z","v":1250951,"vw":243.98606},{"c":236.57,"h":246.87,"l":236.2143,"n":24917,"o":242.74,"t":"2025-03-20T04:00:00Z","v":1227710,"vw":239.851851},{"c":233.96,"h":236.9366,"l":228.04,"n":27045,"o":232.465,"t":"2025-03-21T04:00:00Z","v":1287926,"vw":233.734237},{"c":248.55,"h":249.73,"l":237.655,"n":25448,"o":238.13,"t":"2025-03-24T04:00:00Z","v":1010424,"vw":247.267332},{"c":244.99,"h":250.997,"l":242.67,"n":20179,"o":247.67,"t":"2025-03-25T04:00:00Z","v":669407,"vw":245.847353},{"c":244.47,"h":246.175,"l":242.1,"n":18677,"o":243.9,"t":"2025-03-26T04:00:00Z","v":664118,"vw":244.251272},{"c":245.59,"h":250.39,"l":243.33,"n":18768,"o":244,"t":"2025-03-27T04:00:00Z","v":683614,"vw":247.010107},{"c":237.67,"h":243.925,"l":233.17,"n":25014,"o":243.6,"t":"2025-03-28T04:00:00Z","v":1126364,"vw":236.2279},{"c":238.33,"h":240.59,"l":230.51,"n":24908,"o":233.85,"t":"2025-03-31T04:00:00Z","v":1104959,"vw":237.843869},{"c":242.69,"h":245.26,"l":235.83,"n":27748,"o":238.26,"t":"2025-04-01T04:00:00Z","v":995157,"vw":241.792824},{"c":255.09,"h":256.375,"l":239.24,"n":26395,"o":239.88,"t":"2025-04-02T04:00:00Z","v":1166331,"vw":253.152075},{"c":235.66,"h":245.46,"l":232.475,"n":50065,"o":236.84,"t":"2025-04-03T04:00:00Z","v":2168250,"vw":237.716266},{"c":231.5,"h":248.63,"l":224.125,"n":60530,"o":228.98,"t":"2025-04-04T04:00:00Z","v":3035909,"vw":235.290321},{"c":226.93,"h":239.4525,"l":217.2,"n":40664,"o":224.15,"t":"2025-04-07T04:00:00Z","v":1883190,"vw":227.515881},{"c":219.35,"h":239.05,"l":216.49,"n":39191,"o":233.02,"t":"2025-04-08T04:00:00Z","v":1705775,"vw":224.537255},{"c":246.86,"h":250.82,"l":215.95,"n":50301,"o":217.1,"t":"2025-04-09T04:00:00Z","v":2775618,"vw":240.222658},{"c":243.44,"h":248.6899,"l":236.37,"n":27060,"o":242.56,"t":"2025-04-10T04:00:00Z","v":1116343,"vw":243.428329},{"c":241.05,"h":243.406,"l":234.01,"n":25989,"o":241.4,"t":"2025-04-11T04:00:00Z","v":1114982,"vw":239.123521},{"c":239.45,"h":249.24,"l":237.22,"n":26915,"o":247.48,"t":"2025-04-14T04:00:00Z","v":1432704,"vw":242.177502},{"c":236.02,"h":241.49,"l":233.78,"n":20261,"o":240.71,"t":"2025-04-15T04:00:00Z","v":999028,"vw":236.858865},{"c":226.32,"h":235.8,"l":224.7825,"n":24131,"o":234.62,"t":"2025-04-16T04:00:00Z","v":1321259,"vw":229.151532},{"c":226.48,"h":229.38,"l":223.91,"n":25362,"o":225.99,"t":"2025-04-17T04:00:00Z","v":1430155,"vw":226.275645},{"c":217.54,"h":224.86,"l":212.92,"n":28321,"o":224.3,"t":"2025-04-21T04:00:00Z","v":1465097,"vw":216.474664},{"c":215.78,"h":221.97,"l":215.47,"n":30210,"o":219.1,"t":"2025-04-22T04:00:00Z","v":1437907,"vw":217.800963},{"c":217.9,"h":233.27,"l":216.735,"n":25338,"o":230.29,"t":"2025-04-23T04:00:00Z","v":1060751,"vw":222.75011},{"c":220.99,"h":223.61,"l":214.02,"n":20700,"o":215.92,"t":"2025-04-24T04:00:00Z","v":988377,"vw":221.296247},{"c":223.17,"h":223.99,"l":219.72,"n":19255,"o":220.44,"t":"2025-04-25T04:00:00Z","v":910214,"vw":222.341344},{"c":222.58,"h":227.01,"l":219.44,"n":16882,"o":224.23,"t":"2025-04-28T04:00:00Z","v":664316,"vw":222.601424},{"c":227.64,"h":228.06,"l":220.365,"n":20476,"o":220.63,"t":"2025-04-29T04:00:00Z","v":843502,"vw":226.335554},{"c":225.04,"h":225.04,"l":217.23,"n":30408,"o":221.39,"t":"2025-04-30T04:00:00Z","v":1736339,"vw":221.835568},{"c":228,"h":229.135,"l":224.095,"n":29297,"o":226.66,"t":"2025-05-01T04:00:00Z","v":1617109,"vw":227.435935},{"c":236,"h":236.57,"l":230.465,"n":28656,"o":231.39,"t":"2025-05-02T04:00:00Z","v":1449198,"vw":234.784237},{"c":237.04,"h":239.45,"l":235.48,"n":26535,"o":235.48,"t":"2025-05-05T04:00:00Z","v":1238868,"vw":237.425989},{"c":237.06,"h":240.33,"l":233.21,"n":26460,"o":234.33,"t":"2025-05-06T04:00:00Z","v":1241157,"vw":237.311629},{"c":245,"h":246.48,"l":237.705,"n":25659,"o":238.24,"t":"2025-05-07T04:00:00Z","v":1172212,"vw":244.368349},{"c":249,"h":250.92,"l":245.26,"n":23469,"o":248.06,"t":"2025-05-08T04:00:00Z","v":1061223,"vw":249.112506},{"c":239.31,"h":248.905,"l":239,"n":21398,"o":247.84,"t":"2025-05-09T04:00:00Z","v":869686,"vw":241.75686},{"c":259.53,"h":263.75,"l":251.265,"n":30575,"o":251.58,"t":"2025-05-12T04:00:00Z","v":1278964,"vw":257.355364},{"c":261.41,"h":263.21,"l":259.13,"n":23018,"o":260.26,"t":"2025-05-13T04:00:00Z","v":1008379,"vw":261.69763},{"c":265.62,"h":267.1,"l":260.02,"n":23814,"o":260.02,"t":"2025-05-14T04:00:00Z","v":966479,"vw":265.270548},{"c":264.89,"h":265.64,"l":257.92,"n":21148,"o":264.19,"t":"2025-05-15T04:00:00Z","v":790207,"vw":263.400357},{"c":268.99,"h":270.96,"l":264.44,"n":23483,"o":265.66,"t":"2025-05-16T04:00:00Z","v":967684,"vw":268.575351},{"c":270.12,"h":272.08,"l":265.18,"n":21619,"o":265.55,"t":"2025-05-19T04:00:00Z","v":788684,"vw":269.981512},{"c":268.09,"h":271.75,"l":265.89,"n":22191,"o":271,"t":"2025-05-20T04:00:00Z","v":962435,"vw":268.304363},{"c":258.31,"h":266.7,"l":257.86,"n":25125,"o":265.65,"t":"2025-05-21T04:00:00Z","v":967751,"vw":260.220525},{"c":259.1,"h":260.77,"l":257.2,"n":18809,"o":258.3,"t":"2025-05-22T04:00:00Z","v":749023,"vw":259.223652},{"c":234.74,"h":244.14,"l":233.76,"n":42368,"o":244.14,"t":"2025-05-23T04:00:00Z","v":1939295,"vw":236.432446},{"c":240.71,"h":244.25,"l":237.355,"n":37686,"o":238,"t":"2025-05-27T04:00:00Z","v":1598822,"vw":241.011615},{"c":238.59,"h":242.58,"l":236.3375,"n":45354,"o":240.96,"t":"2025-05-28T04:00:00Z","v":2406272,"vw":239.724324},{"c":227.8,"h":259.16,"l":224.875,"n":68705,"o":255.6,"t":"2025-05-29T04:00:00Z","v":3386064,"vw":233.89945},{"c":228.27,"h":230,"l":223.2706,"n":36580,"o":227.76,"t":"2025-05-30T04:00:00Z","v":2005148,"vw":227.898606},{"c":232.86,"h":233.19,"l":224.76,"n":36706,"o":227,"t":"2025-06-02T04:00:00Z","v":1738333,"vw":230.206158},{"c":237.83,"h":238.61,"l":231.91,"n":26651,"o":232.19,"t":"2025-06-03T04:00:00Z","v":1050679,"vw":236.968205},{"c":238.38,"h":243.12,"l":237,"n":25894,"o":237.76,"t":"2025-06-04T04:00:00Z","v":964016,"vw":239.882624},{"c":242.92,"h":244.33,"l":236.53,"n":27092,"o":237.94,"t":"2025-06-05T04:00:00Z","v":1031346,"vw":241.932975},{"c":246.02,"h":246.63,"l":240,"n":23639,"o":244.44,"t":"2025-06-06T04:00:00Z","v":859838,"vw":245.118823},{"c":246.94,"h":251.605,"l":246.641,"n":24432,"o":248.37,"t":"2025-06-09T04:00:00Z","v":1156845,"vw":248.047038},{"c":241.43,"h":245.92,"l":240.56,"n":18297,"o":245.92,"t":"2025-06-10T04:00:00Z","v":768230,"vw":242.311459},{"c":238.77,"h":245.47,"l":237.11,"n":25342,"o":243.21,"t":"2025-06-11T04:00:00Z","v":1032174,"vw":240.365389},{"c":237.08,"h":237.9,"l":232.2,"n":18776,"o":237.26,"t":"2025-06-12T04:00:00Z","v":732087,"vw":235.976991},{"c":228.83,"h":236.4,"l":226.37,"n":20572,"o":233.01,"t":"2025-06-13T04:00:00Z","v":910049,"vw":230.704112},{"c":235.93,"h":237.11,"l":230.95,"n":22919,"o":231.9,"t":"2025-06-16T04:00:00Z","v":1142624,"vw":235.385752},{"c":228.17,"h":235,"l":226.69,"n":20392,"o":232.79,"t":"2025-06-17T04:00:00Z","v":808187,"vw":229.501435},{"c":227.33,"h":230.44,"l":227.195,"n":15441,"o":227.5,"t":"2025-06-18T04:00:00Z","v":795566,"vw":228.266484},{"c":225.36,"h":229.295,"l":224,"n":23233,"o":227.4,"t":"2025-06-20T04:00:00Z","v":1158180,"vw":225.693087},{"c":222.85,"h":223.77,"l":218.52,"n":25058,"o":223.77,"t":"2025-06-23T04:00:00Z","v":1010918,"vw":221.581851},{"c":228.1,"h":230.135,"l":223.065,"n":25046,"o":225.82,"t":"2025-06-24T04:00:00Z","v":1134929,"vw":228.28871},{"c":226.09,"h":229.25,"l":224.56,"n":17131,"o":228,"t":"2025-06-25T04:00:00Z","v":910576,"vw":226.138634},{"c":229.09,"h":229.98,"l":222.48,"n":16377,"o":227.3,"t":"2025-06-26T04:00:00Z","v":907838,"vw":228.518275},{"c":230.63,"h":235.52,"l":229.375,"n":19402,"o":231.39,"t":"2025-06-27T04:00:00Z","v":1213120,"vw":231.316618},{"c":232.64,"h":233.1675,"l":228.46,"n":18353,"o":231,"t":"2025-06-30T04:00:00Z","v":900180,"vw":231.725211},{"c":237.02,"h":241.285,"l":231.4599,"n":26652,"o":232.17,"t":"2025-07-01T04:00:00Z","v":1210083,"vw":236.725971},{"c":242.28,"h":243.48,"l":235.44,"n":24580,"o":238.17,"t":"2025-07-02T04:00:00Z","v":1041461,"vw":241.38984},{"c":247.39,"h":248.925,"l":241.945,"n":22538,"o":242.4,"t":"2025-07-03T04:00:00Z","v":870071,"vw":247.469925},{"c":250.38,"h":251.31,"l":246.57,"n":20992,"o":248,"t":"2025-07-07T04:00:00Z","v":977399,"vw":249.593415},{"c":249.57,"h":251.58,"l":246.91,"n":19508,"o":249.2,"t":"2025-07-08T04:00:00Z","v":837132,"vw":249.505912},{"c":253.36,"h":254.13,"l":248.835,"n":22539,"o":251.31,"t":"2025-07-09T04:00:00Z","v":1054681,"vw":252.22793},{"c":252.62,"h":258.57,"l":252.36,"n":30193,"o":252.97,"t":"2025-07-10T04:00:00Z","v":1353509,"vw":254.432041},{"c":249.77,"h":251.435,"l":247.58,"n":19685,"o":250.65,"t":"2025-07-11T04:00:00Z","v":720702,"vw":249.525776},{"c":255.88,"h":256.16,"l":247.88,"n":22539,"o":253.01,"t":"2025-07-14T04:00:00Z","v":937065,"vw":252.601682},{"c":251.9,"h":258.01,"l":251.9,"n":17960,"o":257.49,"t":"2025-07-15T04:00:00Z","v":859606,"vw":253.295654},{"c":254.51,"h":254.8,"l":250.385,"n":16984,"o":253.59,"t":"2025-07-16T04:00:00Z","v":717264,"vw":253.659106},{"c":262.26,"h":263.32,"l":253.1,"n":21631,"o":255.05,"t":"2025-07-17T04:00:00Z","v":1237420,"vw":261.089335},{"c":265.4,"h":266.8,"l":261.74,"n":19434,"o":264.04,"t":"2025-07-18T04:00:00Z","v":791717,"vw":264.60563},{"c":273.91,"h":273.93,"l":266.175,"n":23524,"o":267.17,"t":"2025-07-21T04:00:00Z","v":982288,"vw":271.908291},{"c":275.44,"h":277.19,"l":268.36,"n":20659,"o":275.29,"t":"2025-07-22T04:00:00Z","v":833811,"vw":274.09002},{"c":279.92,"h":279.96,"l":275.23,"n":19201,"o":277.24,"t":"2025-07-23T04:00:00Z","v":905281,"vw":278.072523},{"c":276.8,"h":280.32,"l":274.6,"n":18137,"o":279.83,"t":"2025-07-24T04:00:00Z","v":761365,"vw":277.369812},{"c":279.41,"h":279.87,"l":274.44,"n":16672,"o":279.23,"t":"2025-07-25T04:00:00Z","v":671916,"vw":278.201416},{"c":287.99,"h":288.34,"l":279.89,"n":25395,"o":282.88,"t":"2025-07-28T04:00:00Z","v":1134907,"vw":285.245456},{"c":280.41,"h":288.59,"l":278.94,"n":22604,"o":288.29,"t":"2025-07-29T04:00:00Z","v":921463,"vw":281.57265},{"c":280.87,"h":283.14,"l":278.78,"n":22222,"o":280.74,"t":"2025-07-30T04:00:00Z","v":1015328,"vw":281.08358},{"c":272.96,"h":279.87,"l":271.66,"n":22405,"o":278.12,"t":"2025-07-31T04:00:00Z","v":829128,"vw":273.825333},{"c":273.18,"h":273.33,"l":263.945,"n":27179,"o":267.73,"t":"2025-08-01T04:00:00Z","v":1048125,"vw":270.292515},{"c":280.79,"h":281.63,"l":276.295,"n":24782,"o":277.07,"t":"2025-08-04T04:00:00Z","v":1012683,"vw":279.92348},{"c":279.66,"h":282.96,"l":277.34,"n":19649,"o":280.36,"t":"2025-08-05T04:00:00Z","v":672202,"vw":280.093408},{"c":282.98,"h":284.73,"l":278.3,"n":19855,"o":280,"t":"2025-08-06T04:00:00Z","v":782955,"vw":283.066702},{"c":278.13,"h":285.0245,"l":274.69,"n":20115,"o":283.97,"t":"2025-08-07T04:00:00Z","v":939778,"vw":277.807644},{"c":271.26,"h":279.065,"l":269.49,"n":25859,"o":278.42,"t":"2025-08-08T04:00:00Z","v":994999,"vw":271.463613},{"c":270.44,"h":273.76,"l":269.16,"n":20478,"o":272.7,"t":"2025-08-11T04:00:00Z","v":1031109,"vw":270.683601},{"c":278.45,"h":280.98,"l":271.39,"n":21671,"o":271.78,"t":"2025-08-12T04:00:00Z","v":842031,"vw":277.600742},{"c":287.33,"h":287.36,"l":279.09,"n":17906,"o":279.09,"t":"2025-08-13T04:00:00Z","v":705279,"vw":284.899832},{"c":281.33,"h":284.19,"l":278,"n":18852,"o":283.6,"t":"2025-08-14T04:00:00Z","v":727080,"vw":281.784527},{"c":280.22,"h":281.12,"l":277.04,"n":14796,"o":280.94,"t":"2025-08-15T04:00:00Z","v":829452,"vw":280.005303},{"c":277.7,"h":281.51,"l":277.3,"n":19592,"o":280.3,"t":"2025-08-18T04:00:00Z","v":867168,"vw":278.296126},{"c":277.73,"h":281.82,"l":276.36,"n":18047,"o":278.24,"t":"2025-08-19T04:00:00Z","v":1046675,"vw":278.202149},{"c":277.31,"h":286.975,"l":276.18,"n":23766,"o":279.17,"t":"2025-08-20T04:00:00Z","v":1059406,"vw":278.406846},{"c":275.59,"h":276.92,"l":272.44,"n":21093,"o":274.67,"t":"2025-08-21T04:00:00Z","v":847651,"vw":274.858338},{"c":280.84,"h":282.89,"l":276.22,"n":23545,"o":279.05,"t":"2025-08-22T04:00:00Z","v":831499,"vw":280.852738},{"c":280.38,"h":282.57,"l":277.04,"n":21762,"o":280.43,"t":"2025-08-25T04:00:00Z","v":764832,"vw":280.149763},{"c":279.05,"h":282.02,"l":278.61,"n":18959,"o":281.17,"t":"2025-08-26T04:00:00Z","v":790372,"vw":280.020269},{"c":280.3,"h":282.76,"l":278.26,"n":30216,"o":278.26,"t":"2025-08-27T04:00:00Z","v":1237303,"vw":280.505682},{"c":295.28,"h":309,"l":293.74,"n":57863,"o":300,"t":"2025-08-28T04:00:00Z","v":2683041,"vw":300.03077},{"c":290.68,"h":296.645,"l":282.06,"n":43319,"o":295.15,"t":"2025-08-29T04:00:00Z","v":1823897,"vw":288.049407},{"c":289.46,"h":290.19,"l":283.5,"n":32005,"o":287.85,"t":"2025-09-02T04:00:00Z","v":1270718,"vw":288.632456},{"c":293.25,"h":296.36,"l":288.58,"n":26394,"o":289.93,"t":"2025-09-03T04:00:00Z","v":1006387,"vw":293.191209},{"c":301.35,"h":301.84,"l":293.25,"n":30926,"o":293.25,"t":"2025-09-04T04:00:00Z","v":1470606,"vw":299.829451},{"c":291.2,"h":302.416,"l":290.52,"n":22662,"o":301.32,"t":"2025-09-05T04:00:00Z","v":801293,"vw":293.478065},{"c":290.25,"h":293.705,"l":288.0188,"n":25275,"o":291.47,"t":"2025-09-08T04:00:00Z","v":983210,"vw":290.357816},{"c":281.55,"h":288.05,"l":280.45,"n":22317,"o":288.05,"t":"2025-09-09T04:00:00Z","v":710335,"vw":282.272619},{"c":279.65,"h":284.51,"l":278.405,"n":15809,"o":281.05,"t":"2025-09-10T04:00:00Z","v":522286,"vw":279.944661},{"c":279.26,"h":281.99,"l":278.59,"n":15578,"o":280.96,"t":"2025-09-11T04:00:00Z","v":534082,"vw":279.773777},{"c":266.91,"h":277.89,"l":265.84,"n":34239,"o":277.89,"t":"2025-09-12T04:00:00Z","v":1258733,"vw":268.568144},{"c":270.13,"h":272.97,"l":265,"n":22394,"o":266.9,"t":"2025-09-15T04:00:00Z","v":870052,"vw":270.363944},{"c":267.21,"h":270.005,"l":264.15,"n":22416,"o":269.41,"t":"2025-09-16T04:00:00Z","v":989823,"vw":266.537076},{"c":262.9,"h":269,"l":261.43,"n":23313,"o":268.15,"t":"2025-09-17T04:00:00Z","v":1079862,"vw":263.696222},{"c":264.89,"h":266.88,"l":261.4,"n":22151,"o":263.53,"t":"2025-09-18T04:00:00Z","v":1008368,"vw":264.622711},{"c":263.11,"h":264.79,"l":259.725,"n":15672,"o":264.79,"t":"2025-09-19T04:00:00Z","v":1193170,"vw":262.850585},{"c":258.55,"h":262.72,"l":257.0918,"n":21799,"o":262.72,"t":"2025-09-22T04:00:00Z","v":1202448,"vw":258.940543},{"c":259.99,"h":262.97,"l":257.77,"n":17874,"o":260.13,"t":"2025-09-23T04:00:00Z","v":990084,"vw":259.857976},{"c":267.17,"h":272.395,"l":263.475,"n":34046,"o":264,"t":"2025-09-24T04:00:00Z","v":1534336,"vw":268.739792},{"c":262.56,"h":265.76,"l":261,"n":22554,"o":264.78,"t":"2025-09-25T04:00:00Z","v":983359,"vw":262.618349},{"c":263.68,"h":265.38,"l":261.6,"n":17585,"o":261.97,"t":"2025-09-26T04:00:00Z","v":697577,"vw":263.660949},{"c":257.79,"h":264.33,"l":251.34,"n":29867,"o":264.33,"t":"2025-09-29T04:00:00Z","v":1308508,"vw":257.064193},{"c":254.5,"h":257.93,"l":251.14,"n":20630,"o":256.37,"t":"2025-09-30T04:00:00Z","v":835507,"vw":254.608689},{"c":252.63,"h":255.45,"l":252.51,"n":22712,"o":253.89,"t":"2025-10-01T04:00:00Z","v":833917,"vw":253.297573},{"c":255.75,"h":257.1,"l":251.26,"n":24809,"o":252,"t":"2025-10-02T04:00:00Z","v":864648,"vw":255.358216},{"c":258.79,"h":260.685,"l":254.91,"n":26823,"o":256.25,"t":"2025-10-03T04:00:00Z","v":830028,"vw":258.822094},{"c":262.37,"h":265,"l":255.83,"n":25148,"o":258.35,"t":"2025-10-06T04:00:00Z","v":854413,"vw":262.412141},{"c":259.9,"h":265.74,"l":259.9,"n":21035,"o":263.25,"t":"2025-10-07T04:00:00Z","v":739791,"vw":260.880472},{"c":269.35,"h":269.53,"l":259.8841,"n":23052,"o":259.97,"t":"2025-10-08T04:00:00Z","v":804387,"vw":267.908415},{"c":260.47,"h":269.59,"l":260.13,"n":23630,"o":268.18,"t":"2025-10-09T04:00:00Z","v":926354,"vw":263.535864},{"c":254.52,"h":261.98,"l":253.245,"n":22478,"o":261.98,"t":"2025-10-10T04:00:00Z","v":894266,"vw":255.436314},{"c":276.23,"h":278.48,"l":260.27,"n":34924,"o":262.1,"t":"2025-10-13T04:00:00Z","v":1494816,"vw":274.857698},{"c":274.09,"h":278.54,"l":268.69,"n":24187,"o":273.39,"t":"2025-10-14T04:00:00Z","v":1129422,"vw":274.925156},{"c":278.98,"h":282.91,"l":277.5825,"n":19722,"o":279.53,"t":"2025-10-15T04:00:00Z","v":808328,"vw":279.629015},{"c":274.4,"h":279.48,"l":271.37,"n":19539,"o":277.58,"t":"2025-10-16T04:00:00Z","v":593080,"vw":274.334042},{"c":274.54,"h":275.755,"l":272.3,"n":15715,"o":274.24,"t":"2025-10-17T04:00:00Z","v":509071,"vw":274.441063},{"c":267.27,"h":277.515,"l":264.455,"n":22952,"o":276.37,"t":"2025-10-20T04:00:00Z","v":909764,"vw":267.802116},{"c":266.68,"h":271.45,"l":264.225,"n":21067,"o":265.02,"t":"2025-10-21T04:00:00Z","v":859633,"vw":267.563775},{"c":263.79,"h":269.055,"l":263.68,"n":21764,"o":267.46,"t":"2025-10-22T04:00:00Z","v":780153,"vw":265.284241},{"c":268.11,"h":268.92,"l":259.43,"n":19366,"o":262.04,"t":"2025-10-23T04:00:00Z","v":803454,"vw":266.671955},{"c":268.86,"h":273.155,"l":268.195,"n":18634,"o":270.08,"t":"2025-10-24T04:00:00Z","v":539750,"vw":270.08507},{"c":271.09,"h":276.2,"l":269.73,"n":20365,"o":274.33,"t":"2025-10-27T04:00:00Z","v":826975,"vw":272.069326},{"c":274.44,"h":274.62,"l":267.61,"n":15406,"o":270.53,"t":"2025-10-28T04:00:00Z","v":546089,"vw":272.732444},{"c":281.73,"h":283.14,"l":272.33,"n":27117,"o":272.33,"t":"2025-10-29T04:00:00Z","v":1327951,"vw":280.898849},{"c":273.34,"h":282.82,"l":272.69,"n":22534,"o":282.82,"t":"2025-10-30T04:00:00Z","v":1005849,"vw":276.814849},{"c":273.59,"h":277.42,"l":270.94,"n":22905,"o":273.4,"t":"2025-10-31T04:00:00Z","v":1302409,"vw":273.645549},{"c":276.22,"h":278.4,"l":269.61,"n":29655,"o":272.1,"t":"2025-11-03T05:00:00Z","v":1062613,"vw":275.191184},{"c":272.88,"h":274.95,"l":267,"n":28966,"o":270.73,"t":"2025-11-04T05:00:00Z","v":764093,"vw":272.65089},{"c":272.09,"h":281.6299,"l":261.77,"n":39687,"o":264.31,"t":"2025-11-05T05:00:00Z","v":1118526,"vw":273.468314},{"c":269.27,"h":272.325,"l":264.66,"n":24107,"o":267.72,"t":"2025-11-06T05:00:00Z","v":659447,"vw":268.736187},{"c":280.83,"h":282.94,"l":268.86,"n":37360,"o":268.86,"t":"2025-11-07T05:00:00Z","v":1221661,"vw":279.058875},{"c":282.1,"h":284.06,"l":277,"n":26998,"o":284,"t":"2025-11-10T05:00:00Z","v":870909,"vw":281.417768},{"c":286.16,"h":287.29,"l":280.65,"n":25928,"o":281.87,"t":"2025-11-11T05:00:00Z","v":679088,"vw":285.721174},{"c":287.04,"h":293.31,"l":286.16,"n":28103,"o":291.73,"t":"2025-11-12T05:00:00Z","v":826853,"vw":288.053819},{"c":283.07,"h":289.5,"l":282.2,"n":23669,"o":285.87,"t":"2025-11-13T05:00:00Z","v":645368,"vw":284.213375},{"c":279.81,"h":283.31,"l":276.86,"n":26084,"o":278.79,"t":"2025-11-14T05:00:00Z","v":857633,"vw":281.172024},{"c":274.34,"h":283.745,"l":271.5,"n":27479,"o":278.88,"t":"2025-11-17T05:00:00Z","v":686158,"vw":276.712684},{"c":275.81,"h":277.5625,"l":269.77,"n":29848,"o":271.19,"t":"2025-11-18T05:00:00Z","v":945228,"vw":275.095878},{"c":279.39,"h":283.505,"l":272.76,"n":33604,"o":276.48,"t":"2025-11-19T05:00:00Z","v":1166414,"vw":277.54471},{"c":282.37,"h":287.16,"l":278.495,"n":33661,"o":280,"t":"2025-11-20T05:00:00Z","v":1094606,"vw":282.240247},{"c":296.51,"h":298.02,"l":282,"n":45079,"o":282,"t":"2025-11-21T05:00:00Z","v":1478261,"vw":293.856606},{"c":284.47,"h":294.205,"l":283.57,"n":57404,"o":291.73,"t":"2025-11-24T05:00:00Z","v":2398454,"vw":286.898523},{"c":249.65,"h":261.09,"l":247.0101,"n":122927,"o":255.33,"t":"2025-11-25T05:00:00Z","v":4481797,"vw":253.073804},{"c":260.65,"h":265.46,"l":248.015,"n":63018,"o":250.01,"t":"2025-11-26T05:00:00Z","v":1804482,"vw":260.475974},{"c":252.23,"h":259.6641,"l":252.02,"n":27839,"o":258.04,"t":"2025-11-28T05:00:00Z","v":792764,"vw":253.906884},{"c":242.43,"h":250.025,"l":241.84,"n":46317,"o":249.35,"t":"2025-12-01T05:00:00Z","v":1671464,"vw":245.066499},{"c":245.05,"h":248.7,"l":240.49,"n":40721,"o":244.53,"t":"2025-12-02T05:00:00Z","v":1278677,"vw":245.983003},{"c":248.85,"h":253.13,"l":244.08,"n":36170,"o":244.08,"t":"2025-12-03T05:00:00Z","v":1050411,"vw":249.662747},{"c":256.87,"h":257.195,"l":246.96,"n":37624,"o":248.83,"t":"2025-12-04T05:00:00Z","v":1175540,"vw":254.594447},{"c":271.78,"h":273.08,"l":256.32,"n":58275,"o":256.43,"t":"2025-12-05T05:00:00Z","v":1863297,"vw":269.583094},{"c":263.07,"h":272.3,"l":262.5,"n":36774,"o":271.51,"t":"2025-12-08T05:00:00Z","v":1086970,"vw":264.445699},{"c":266.2,"h":271.55,"l":261.25,"n":31145,"o":262.36,"t":"2025-12-09T05:00:00Z","v":919137,"vw":267.978247},{"c":270.23,"h":272.39,"l":264.01,"n":27821,"o":266,"t":"2025-12-10T05:00:00Z","v":825885,"vw":269.600463},{"c":269.38,"h":275.88,"l":268.64,"n":29910,"o":271.3,"t":"2025-12-11T05:00:00Z","v":881980,"vw":270.496934},{"c":266.09,"h":273.72,"l":262.56,"n":26131,"o":273.06,"t":"2025-12-12T05:00:00Z","v":785458,"vw":266.362935},{"c":269.43,"h":274.99,"l":267.195,"n":30483,"o":269.8,"t":"2025-12-15T05:00:00Z","v":1090125,"vw":269.335464},{"c":260.9,"h":272.16,"l":259.24,"n":28628,"o":267.35,"t":"2025-12-16T05:00:00Z","v":1020906,"vw":262.103966},{"c":268.18,"h":269.3199,"l":260.7325,"n":27046,"o":263.25,"t":"2025-12-17T05:00:00Z","v":823847,"vw":266.825421},{"c":270.91,"h":276.1,"l":268.67,"n":31266,"o":270.6,"t":"2025-12-18T05:00:00Z","v":959512,"vw":271.372372},{"c":278.76,"h":279.99,"l":270.97,"n":29183,"o":272.99,"t":"2025-12-19T05:00:00Z","v":1430730,"vw":277.548297},{"c":281.54,"h":284.29,"l":278.81,"n":25913,"o":281.24,"t":"2025-12-22T05:00:00Z","v":675771,"vw":281.196048},{"c":283.97,"h":284.36,"l":277.81,"n":22544,"o":284.09,"t":"2025-12-23T05:00:00Z","v":560723,"vw":282.154818},{"c":288.24,"h":288.86,"l":282.74,"n":12810,"o":286.39,"t":"2025-12-24T05:00:00Z","v":319249,"vw":286.739428},{"c":290.32,"h":290.49,"l":285.92,"n":18050,"o":287.82,"t":"2025-12-26T05:00:00Z","v":431693,"vw":289.106989},{"c":287.02,"h":290.74,"l":283.42,"n":27134,"o":286.33,"t":"2025-12-29T05:00:00Z","v":629313,"vw":286.199369},{"c":288.01,"h":290.4,"l":285.15,"n":16849,"o":286.87,"t":"2025-12-30T05:00:00Z","v":408843,"vw":288.317641},{"c":288.85,"h":291.64,"l":286.69,"n":21201,"o":287.72,"t":"2025-12-31T05:00:00Z","v":631182,"vw":289.44055},{"c":298.39,"h":298.765,"l":286.62,"n":25956,"o":287.24,"t":"2026-01-02T05:00:00Z","v":791022,"vw":295.444227},{"c":303.13,"h":311.6,"l":298.345,"n":45769,"o":298.42,"t":"2026-01-05T05:00:00Z","v":1472418,"vw":305.185799},{"c":311.63,"h":315.135,"l":301.2,"n":35505,"o":302.56,"t":"2026-01-06T05:00:00Z","v":1149203,"vw":312.389703},{"c":309.8,"h":312.71,"l":303.92,"n":28008,"o":310.12,"t":"2026-01-07T05:00:00Z","v":923861,"vw":309.723292},{"c":307.6,"h":312.36,"l":303.65,"n":32915,"o":307.07,"t":"2026-01-08T05:00:00Z","v":928100,"vw":308.586537},{"c":305.35,"h":308.18,"l":295.54,"n":31987,"o":308.18,"t":"2026-01-09T05:00:00Z","v":1014092,"vw":303.339102},{"c":301.92,"h":303.72,"l":295,"n":30424,"o":299,"t":"2026-01-12T05:00:00Z","v":937467,"vw":301.610441},{"c":310.3,"h":310.33,"l":301.96,"n":26070,"o":301.96,"t":"2026-01-13T05:00:00Z","v":635427,"vw":307.940743},{"c":303.36,"h":310.72,"l":300.83,"n":25847,"o":307.45,"t":"2026-01-14T05:00:00Z","v":683909,"vw":303.229999},{"c":306.28,"h":307.845,"l":302.895,"n":17585,"o":303.37,"t":"2026-01-15T05:00:00Z","v":415318,"vw":306.269908},{"c":306.31,"h":310.38,"l":304.02,"n":20294,"o":308.72,"t":"2026-01-16T05:00:00Z","v":584597,"vw":306.972329},{"c":303.72,"h":311.52,"l":300.2435,"n":27295,"o":304.96,"t":"2026-01-20T05:00:00Z","v":911166,"vw":305.539355},{"c":310.78,"h":312.04,"l":305.8,"n":26114,"o":307.34,"t":"2026-01-21T05:00:00Z","v":757991,"vw":309.821738},{"c":299.94,"h":314.39,"l":297.38,"n":29696,"o":312.33,"t":"2026-01-22T05:00:00Z","v":949281,"vw":300.923638},{"c":297.96,"h":301.03,"l":295.45,"n":22369,"o":299.07,"t":"2026-01-23T05:00:00Z","v":819722,"vw":298.305437},{"c":293.83,"h":298.505,"l":293.37,"n":25534,"o":296.6,"t":"2026-01-26T05:00:00Z","v":750300,"vw":295.108516},{"c":289.9,"h":295.02,"l":286.79,"n":25494,"o":293.625,"t":"2026-01-27T05:00:00Z","v":707711,"vw":289.965351},{"c":288.66,"h":295.78,"l":287.4089,"n":24270,"o":291.37,"t":"2026-01-28T05:00:00Z","v":819787,"vw":290.054948},{"c":292.51,"h":294.155,"l":286.735,"n":22456,"o":288.74,"t":"2026-01-29T05:00:00Z","v":721865,"vw":291.508728},{"c":295.86,"h":297.54,"l":289.88,"n":24321,"o":289.88,"t":"2026-01-30T05:00:00Z","v":745215,"vw":294.912727},{"c":298.68,"h":300.98,"l":291.43,"n":23928,"o":295.88,"t":"2026-02-02T05:00:00Z","v":734239,"vw":298.26977},{"c":300.43,"h":309.2,"l":298.29,"n":27965,"o":298.87,"t":"2026-02-03T05:00:00Z","v":923131,"vw":301.761197},{"c":300.34,"h":306.06,"l":292.24,"n":31870,"o":303.29,"t":"2026-02-04T05:00:00Z","v":1023545,"vw":300.226611},{"c":302.92,"h":305.5,"l":299.86,"n":27645,"o":302.29,"t":"2026-02-05T05:00:00Z","v":553262,"vw":303.067625},{"c":311.63,"h":312.22,"l":303.155,"n":23993,"o":304.75,"t":"2026-02-06T05:00:00Z","v":667909,"vw":310.765819},{"c":318.49,"h":318.49,"l":308.3,"n":22073,"o":312,"t":"2026-02-09T05:00:00Z","v":605213,"vw":315.486243},{"c":304.62,"h":317.485,"l":303.575,"n":25674,"o":316.9,"t":"2026-02-10T05:00:00Z","v":966584,"vw":306.340005},{"c":305.86,"h":310.67,"l":304.43,"n":19217,"o":306.73,"t":"2026-02-11T05:00:00Z","v":607598,"vw":307.482712},{"c":293.75,"h":303.655,"l":291.8062,"n":33608,"o":301.13,"t":"2026-02-12T05:00:00Z","v":1083472,"vw":294.880679},{"c":302.37,"h":304.09,"l":290.995,"n":30134,"o":295.01,"t":"2026-02-13T05:00:00Z","v":1179532,"vw":299.75489},{"c":312.9,"h":332.2,"l":304.09,"n":22203,"o":332.2,"t":"2026-02-17T05:00:00Z","v":720684,"vw":310.644706},{"c":311.13,"h":319.03,"l":309.59,"n":24641,"o":315.86,"t":"2026-02-18T05:00:00Z","v":763582,"vw":312.286759},{"c":312.8,"h":313.62,"l":306.76,"n":17094,"o":309.57,"t":"2026-02-19T05:00:00Z","v":405398,"vw":312.252899},{"c":315.28,"h":321.73,"l":309.115,"n":19540,"o":311.51,"t":"2026-02-20T05:00:00Z","v":565728,"vw":313.777721},{"c":311.38,"h":315.17,"l":305.05,"n":24249,"o":313.83,"t":"2026-02-23T05:00:00Z","v":677529,"vw":309.893268},{"c":308.07,"h":312.425,"l":302.185,"n":20967,"o":311.38,"t":"2026-02-24T05:00:00Z","v":648226,"vw":306.883878},{"c":307.46,"h":314.225,"l":304.69,"n":20667,"o":308.69,"t":"2026-02-25T05:00:00Z","v":557328,"vw":307.998811},{"c":308.64,"h":315.83,"l":307.075,"n":22808,"o":308.32,"t":"2026-02-26T05:00:00Z","v":698857,"vw":309.436496},{"c":306.87,"h":309.9,"l":302.46,"n":26472,"o":305.86,"t":"2026-02-27T05:00:00Z","v":876475,"vw":305.99391},{"c":304.15,"h":307.68,"l":294.79,"n":30358,"o":302.75,"t":"2026-03-02T05:00:00Z","v":978084,"vw":303.247752},{"c":300.38,"h":301.86,"l":288.96,"n":26212,"o":296.88,"t":"2026-03-03T05:00:00Z","v":765674,"vw":298.713206},{"c":300.75,"h":313.19,"l":296.98,"n":43137,"o":307.3,"t":"2026-03-04T05:00:00Z","v":1548790,"vw":301.379092},{"c":321.47,"h":323.17,"l":307.5,"n":63170,"o":308.23,"t":"2026-03-05T05:00:00Z","v":2278815,"vw":317.814876},{"c":305.64,"h":317.33,"l":303.595,"n":39883,"o":317.33,"t":"2026-03-06T05:00:00Z","v":1060123,"vw":306.991135},{"c":301.52,"h":305.385,"l":288.16,"n":43667,"o":300.28,"t":"2026-03-09T04:00:00Z","v":1531742,"vw":297.416803},{"c":305.47,"h":313.72,"l":298.535,"n":30958,"o":299.11,"t":"2026-03-10T04:00:00Z","v":868580,"vw":307.909491},{"c":303.88,"h":308.945,"l":302.48,"n":22187,"o":304.66,"t":"2026-03-11T04:00:00Z","v":642038,"vw":304.822606},{"c":293.01,"h":302.96,"l":291.7325,"n":24613,"o":299.03,"t":"2026-03-12T04:00:00Z","v":881019,"vw":296.37699},{"c":296.7,"h":302.19,"l":294.33,"n":34108,"o":295.51,"t":"2026-03-13T04:00:00Z","v":1102190,"vw":297.697402},{"c":302.56,"h":310.75,"l":300.22,"n":26314,"o":303,"t":"2026-03-16T04:00:00Z","v":840449,"vw":304.101612},{"c":308.55,"h":313.06,"l":304.08,"n":29847,"o":304.08,"t":"2026-03-17T04:00:00Z","v":831630,"vw":310.115916},{"c":300.43,"h":311.78,"l":300.23,"n":25611,"o":306.73,"t":"2026-03-18T04:00:00Z","v":802445,"vw":304.309157},{"c":311.99,"h":312.86,"l":298.18,"n":34369,"o":298.23,"t":"2026-03-19T04:00:00Z","v":874484,"vw":309.395143},{"c":310.38,"h":314.555,"l":305.99,"n":25332,"o":310.89,"t":"2026-03-20T04:00:00Z","v":1017915,"vw":310.132734},{"c":318.59,"h":324.3,"l":316.765,"n":28779,"o":317.38,"t":"2026-03-23T04:00:00Z","v":794236,"vw":319.485378},{"c":325.15,"h":330.2,"l":312.5,"n":25659,"o":313.81,"t":"2026-03-24T04:00:00Z","v":717973,"vw":325.238566},{"c":329.27,"h":330.14,"l":321.91,"n":26060,"o":326.94,"t":"2026-03-25T04:00:00Z","v":727621,"vw":327.404467},{"c":320.21,"h":332.02,"l":318.94,"n":20267,"o":325.63,"t":"2026-03-26T04:00:00Z","v":543961,"vw":321.918092},{"c":312.75,"h":319.86,"l":308.07,"n":26626,"o":316.77,"t":"2026-03-27T04:00:00Z","v":772136,"vw":312.315224},{"c":312.5,"h":316.56,"l":309.41,"n":25446,"o":314.96,"t":"2026-03-30T04:00:00Z","v":696782,"vw":312.118629},{"c":325.38,"h":327.89,"l":316.555,"n":27186,"o":318,"t":"2026-03-31T04:00:00Z","v":899856,"vw":324.275669},{"c":330.83,"h":333.325,"l":325.82,"n":27915,"o":327.51,"t":"2026-04-01T04:00:00Z","v":810509,"vw":330.393756},{"c":328.73,"h":333.89,"l":320.96,"n":24221,"o":325.75,"t":"2026-04-02T04:00:00Z","v":634373,"vw":328.45093},{"c":337.97,"h":338.75,"l":329.725,"n":21085,"o":330.09,"t":"2026-04-06T04:00:00Z","v":570652,"vw":335.318},{"c":327.69,"h":337.22,"l":323.205,"n":32075,"o":335.92,"t":"2026-04-07T04:00:00Z","v":940280,"vw":326.764111},{"c":334.46,"h":342.84,"l":334.36,"n":29557,"o":338.47,"t":"2026-04-08T04:00:00Z","v":922127,"vw":337.059353},{"c":338.4,"h":342.55,"l":333.21,"n":29215,"o":333.84,"t":"2026-04-09T04:00:00Z","v":823232,"vw":339.485214},{"c":333.73,"h":340.66,"l":328.665,"n":22676,"o":338.19,"t":"2026-04-10T04:00:00Z","v":565299,"vw":334.141019},{"c":332.39,"h":334.555,"l":328.84,"n":20510,"o":332.59,"t":"2026-04-13T04:00:00Z","v":564827,"vw":332.175333},{"c":335.04,"h":338.72,"l":333.04,"n":20799,"o":333.3,"t":"2026-04-14T04:00:00Z","v":459962,"vw":335.637746},{"c":339.2,"h":342.97,"l":334.0555,"n":22169,"o":334.1,"t":"2026-04-15T04:00:00Z","v":606342,"vw":339.711929},{"c":337.29,"h":342.415,"l":336.03,"n":19153,"o":338.91,"t":"2026-04-16T04:00:00Z","v":432989,"vw":337.850243},{"c":347.26,"h":348.08,"l":339.64,"n":23625,"o":340.41,"t":"2026-04-17T04:00:00Z","v":561486,"vw":345.685851},{"c":347.82,"h":351.85,"l":345.85,"n":16829,"o":347.53,"t":"2026-04-20T04:00:00Z","v":411919,"vw":348.218105},{"c":341.69,"h":351.32,"l":340.01,"n":19429,"o":348.08,"t":"2026-04-21T04:00:00Z","v":466854,"vw":344.05133},{"c":337.02,"h":343.47,"l":334.58,"n":19210,"o":343.47,"t":"2026-04-22T04:00:00Z","v":543840,"vw":337.466411},{"c":329.62,"h":339.16,"l":326.23,"n":21616,"o":336.98,"t":"2026-04-23T04:00:00Z","v":482295,"vw":330.6742},{"c":331.77,"h":332.49,"l":324.19,"n":17318,"o":327.44,"t":"2026-04-24T04:00:00Z","v":410048,"vw":330.936551},{"c":326.32,"h":331.25,"l":319.36,"n":26843,"o":329.35,"t":"2026-04-27T04:00:00Z","v":789664,"vw":324.61728},{"c":321.35,"h":327.405,"l":319.72,"n":19236,"o":325.79,"t":"2026-04-28T04:00:00Z","v":431691,"vw":322.134616},{"c":316.53,"h":320.67,"l":316.19,"n":18190,"o":319.04,"t":"2026-04-29T04:00:00Z","v":499162,"vw":318.166548},{"c":320.01,"h":320.98,"l":315.52,"n":19439,"o":316.87,"t":"2026-04-30T04:00:00Z","v":551776,"vw":319.316275},{"c":318,"h":322.7,"l":316.925,"n":16371,"o":317.35,"t":"2026-05-01T04:00:00Z","v":367985,"vw":318.600659},{"c":309.27,"h":315.59,"l":304.775,"n":20349,"o":314.55,"t":"2026-05-04T04:00:00Z","v":473180,"vw":309.282727},{"c":312.71,"h":318.13,"l":311.11,"n":18907,"o":311.29,"t":"2026-05-05T04:00:00Z","v":468656,"vw":313.250932},{"c":316.73,"h":321.04,"l":313.92,"n":19536,"o":316.05,"t":"2026-05-06T04:00:00Z","v":435450,"vw":317.957797},{"c":306.6,"h":318.54,"l":303.1201,"n":30108,"o":317.81,"t":"2026-05-07T04:00:00Z","v":827548,"vw":307.343704},{"c":304.51,"h":307.16,"l":298.32,"n":17309,"o":303.89,"t":"2026-05-08T04:00:00Z","v":501694,"vw":304.342982},{"c":292.21,"h":303.79,"l":287.42,"n":30705,"o":303.79,"t":"2026-05-11T04:00:00Z","v":1076450,"vw":292.484431},{"c":288.86,"h":292.86,"l":283.78,"n":28969,"o":292.26,"t":"2026-05-12T04:00:00Z","v":820718,"vw":288.478471},{"c":286.26,"h":287.14,"l":280.57,"n":30093,"o":285.3,"t":"2026-05-13T04:00:00Z","v":839952,"vw":285.159275},{"c":292.53,"h":295.8,"l":286.555,"n":26947,"o":287.14,"t":"2026-05-14T04:00:00Z","v":769206,"vw":292.458387},{"c":293.6,"h":294.1,"l":286.41,"n":23937,"o":294.1,"t":"2026-05-15T04:00:00Z","v":719562,"vw":291.883133},{"c":290.38,"h":297.69,"l":288.98,"n":22277,"o":293.59,"t":"2026-05-18T04:00:00Z","v":589931,"vw":291.5482},{"c":286.1,"h":291.51,"l":284.16,"n":27541,"o":289.49,"t":"2026-05-19T04:00:00Z","v":947079,"vw":288.473927},{"c":310.19,"h":310.26,"l":286.93,"n":42815,"o":287.815,"t":"2026-05-20T04:00:00Z","v":1572699,"vw":303.584819},{"c":316.04,"h":319.22,"l":304.42,"n":30548,"o":307.52,"t":"2026-05-21T04:00:00Z","v":912290,"vw":315.008444},{"c":324.51,"h":324.97,"l":314.16,"n":27352,"o":316.04,"t":"2026-05-22T04:00:00Z","v":1030879,"vw":322.29997},{"c":326.57,"h":332.27,"l":323.27,"n":29459,"o":331.52,"t":"2026-05-26T04:00:00Z","v":976968,"vw":326.232811},{"c":326.23,"h":334.81,"l":321.68,"n":40460,"o":331.93,"t":"2026-05-27T04:00:00Z","v":1245182,"vw":326.318079},{"c":300.52,"h":305.495,"l":280,"n":70325,"o":281,"t":"2026-05-28T04:00:00Z","v":3051201,"vw":298.058748},{"c":323.83,"h":324.69,"l":297.35,"n":65970,"o":300.6,"t":"2026-05-29T04:00:00Z","v":2326805,"vw":318.507534},{"c":314.01,"h":320.27,"l":310.07,"n":39116,"o":315.685,"t":"2026-06-01T04:00:00Z","v":1430428,"vw":313.905037},{"c":321.07,"h":322.27,"l":308.28,"n":25440,"o":308.28,"t":"2026-06-02T04:00:00Z","v":967481,"vw":319.806771},{"c":328.7,"h":331.59,"l":317.935,"n":28248,"o":318.37,"t":"2026-06-03T04:00:00Z","v":1061320,"vw":328.425179},{"c":321.97,"h":332.8,"l":319.17,"n":31255,"o":332,"t":"2026-06-04T04:00:00Z","v":1222199,"vw":321.488863},{"c":317.05,"h":323.38,"l":315.54,"n":23452,"o":321.69,"t":"2026-06-05T04:00:00Z","v":601820,"vw":317.458942},{"c":314,"h":324.49,"l":313.8,"n":32225,"o":315.88,"t":"2026-06-08T04:00:00Z","v":1148854,"vw":318.177084},{"c":324.42,"h":326.77,"l":314.74,"n":26399,"o":316.4,"t":"2026-06-09T04:00:00Z","v":771255,"vw":321.972459},{"c":327.01,"h":331.14,"l":320.603,"n":20563,"o":320.96,"t":"2026-06-10T04:00:00Z","v":488404,"vw":327.592699},{"c":342.37,"h":343,"l":329.7666,"n":24577,"o":331.3,"t":"2026-06-11T04:00:00Z","v":614051,"vw":339.636154},{"c":338.45,"h":346.3,"l":337.525,"n":23843,"o":345.22,"t":"2026-06-12T04:00:00Z","v":629963,"vw":340.535515},{"c":336.6,"h":341.22,"l":334.5,"n":21017,"o":338.81,"t":"2026-06-15T04:00:00Z","v":531046,"vw":336.46468},{"c":333.83,"h":339.99,"l":333.2,"n":18252,"o":337.48,"t":"2026-06-16T04:00:00Z","v":468309,"vw":335.46541},{"c":330.76,"h":342.07,"l":328.57,"n":24027,"o":336.78,"t":"2026-06-17T04:00:00Z","v":694615,"vw":334.049542},{"c":336.95,"h":343,"l":327.31,"n":24267,"o":337.27,"t":"2026-06-18T04:00:00Z","v":1056597,"vw":336.95728},{"c":340.27,"h":349.635,"l":338.27,"n":19702,"o":342.13,"t":"2026-06-22T04:00:00Z","v":532215,"vw":342.05757},{"c":332.25,"h":336.38,"l":326.455,"n":20418,"o":331.01,"t":"2026-06-23T04:00:00Z","v":483829,"vw":333.314252},{"c":337.79,"h":346.43,"l":329.8536,"n":23595,"o":331.69,"t":"2026-06-24T04:00:00Z","v":648323,"vw":339.99823},{"c":324.48,"h":337.87,"l":321.885,"n":28281,"o":337.7,"t":"2026-06-25T04:00:00Z","v":904903,"vw":326.309267},{"c":320.77,"h":328.52,"l":317.095,"n":25144,"o":319.67,"t":"2026-06-26T04:00:00Z","v":1104763,"vw":321.034912},{"c":314.28,"h":321.82,"l":312,"n":25786,"o":315.55,"t":"2026-06-29T04:00:00Z","v":773583,"vw":315.75415},{"c":316.8,"h":319.09,"l":309.1,"n":23544,"o":314.9,"t":"2026-06-30T04:00:00Z","v":663063,"vw":315.781569},{"c":314.97,"h":319.52,"l":309.43,"n":20333,"o":311.52,"t":"2026-07-01T04:00:00Z","v":646010,"vw":315.659052},{"c":313.18,"h":316.95,"l":310.66,"n":17985,"o":313.81,"t":"2026-07-02T04:00:00Z","v":459878,"vw":313.050195},{"c":312.36,"h":312.93,"l":305.26,"n":20060,"o":312.08,"t":"2026-07-06T04:00:00Z","v":565009,"vw":311.309224},{"c":316.12,"h":320.4,"l":310.1301,"n":24040,"o":314.97,"t":"2026-07-07T04:00:00Z","v":622951,"vw":315.82173},{"c":317.16,"h":317.72,"l":308.05,"n":20529,"o":313.33,"t":"2026-07-08T04:00:00Z","v":567503,"vw":315.103896},{"c":321.44,"h":322.9,"l":316.2,"n":17691,"o":317.89,"t":"2026-07-09T04:00:00Z","v":536504,"vw":321.264601},{"c":327.72,"h":330.65,"l":323.77,"n":18192,"o":323.77,"t":"2026-07-10T04:00:00Z","v":523438,"vw":328.343112},{"c":327.59,"h":335.91,"l":326.03,"n":19690,"o":331.95,"t":"2026-07-13T04:00:00Z","v":549473,"vw":329.064975},{"c":334.31,"h":334.6,"l":326.31,"n":17361,"o":331.39,"t":"2026-07-14T04:00:00Z","v":494035,"vw":331.920201},{"c":345.24,"h":346.01,"l":334.55,"n":21158,"o":336.17,"t":"2026-07-15T04:00:00Z","v":726349,"vw":343.430204},{"c":356.22,"h":357.73,"l":343.93,"n":22970,"o":343.93,"t":"2026-07-16T04:00:00Z","v":624014,"vw":355.201297},{"c":345.31,"h":361.2099,"l":343.6503,"n":27377,"o":354.08,"t":"2026-07-17T04:00:00Z","v":735741,"vw":347.117109},{"c":352.14,"h":353.8399,"l":340.19,"n":24883,"o":343.67,"t":"2026-07-20T04:00:00Z","v":886572,"vw":351.716776},{"c":354.7,"h":360,"l":345.37,"n":25372,"o":355.27,"t":"2026-07-21T04:00:00Z","v":742975,"vw":353.398698},{"c":353.98,"h":357.01,"l":350.24,"n":16757,"o":356.32,"t":"2026-07-22T04:00:00Z","v":415634,"vw":353.841059},{"c":339.48,"h":352.37,"l":337.12,"n":25698,"o":348.87,"t":"2026-07-23T04:00:00Z","v":689569,"vw":341.019352},{"c":349.97,"h":351.68,"l":337.944,"n":19806,"o":340.32,"t":"2026-07-24T04:00:00Z","v":622530,"vw":348.997106},{"c":358.01,"h":359.91,"l":350.58,"n":19515,"o":357.31,"t":"2026-07-27T04:00:00Z","v":568261,"vw":356.252581},{"c":370.01,"h":373.36,"l":361.93,"n":24756,"o":361.93,"t":"2026-07-28T04:00:00Z","v":721860,"vw":370.153913},{"c":371.13,"h":378.33,"l":366.01,"n":25126,"o":368.53,"t":"2026-07-29T04:00:00Z","v":816373,"vw":372.701207},{"c":372.19,"h":373.875,"l":363.11,"n":21056,"o":370.27,"t":"2026-07-30T04:00:00Z","v":574119,"vw":370.88839},{"c":368.48,"h":373.51,"l":368.13,"n":18015,"o":372.71,"t":"2026-07-31T04:00:00Z","v":484049,"vw":369.65195},{"c":368.23,"h":376.45,"l":366.88,"n":21487,"o":373.13,"t":"2026-08-03T04:00:00Z","v":575447,"vw":368.813224},{"c":367.82,"h":375.2199,"l":365.2159,"n":26416,"o":371.11,"t":"2026-08-04T04:00:00Z","v":749156,"vw":368.731051},{"c":369.34,"h":373.275,"l":365.25,"n":24622,"o":365.25,"t":"2026-08-05T04:00:00Z","v":645382,"vw":369.443727},{"c":371.15,"h":375.06,"l":367.46,"n":16307,"o":371.44,"t":"2026-08-06T04:00:00Z","v":364525,"vw":370.353838},{"c":368.96,"h":374.38,"l":366.51,"n":22644,"o":369.95,"t":"2026-08-07T04:00:00Z","v":641189,"vw":368.833792},{"c":371.5,"h":375.12,"l":367.91,"n":30390,"o":370.23,"t":"2026-08-10T04:00:00Z","v":1153114,"vw":372.093833},{"c":358.83,"h":369.61,"l":358.18,"n":20089,"o":368.11,"t":"2026-08-11T04:00:00Z","v":552433,"vw":361.828354},{"c":353.63,"h":360.83,"l":350.43,"n":33593,"o":359.48,"t":"2026-08-12T04:00:00Z","v":998879,"vw":353.111905},{"c":355.32,"h":362.1,"l":348.68,"n":19817,"o":362.1,"t":"2026-08-13T04:00:00Z","v":526296,"vw":354.662007},{"c":347.67,"h":356.09,"l":347.2535,"n":33737,"o":351.51,"t":"2026-08-14T04:00:00Z","v":991050,"vw":349.342097},{"c":336.85,"h":347.51,"l":331.79,"n":29761,"o":346.19,"t":"2026-08-17T04:00:00Z","v":824371,"vw":336.439441},{"c":336.95,"h":341.38,"l":333.685,"n":39254,"o":338.88,"t":"2026-08-18T04:00:00Z","v":1294646,"vw":337.380864},{"c":337.5,"h":338.79,"l":329.035,"n":31269,"o":334,"t":"2026-08-19T04:00:00Z","v":850510,"vw":335.96383},{"c":333.23,"h":335.6,"l":326.35,"n":37411,"o":331.25,"t":"2026-08-20T04:00:00Z","v":1212942,"vw":331.86309},{"c":326.5,"h":339.005,"l":325.36,"n":31410,"o":336.5,"t":"2026-08-21T04:00:00Z","v":827664,"vw":328.286331},{"c":330.64,"h":330.97,"l":324.44,"n":25475,"o":326,"t":"2026-08-24T04:00:00Z","v":679625,"vw":328.516199},{"c":315.27,"h":328.17,"l":314,"n":42762,"o":328.15,"t":"2026-08-25T04:00:00Z","v":1779574,"vw":318.152153},{"c":313.99,"h":317.95,"l":310.69,"n":62726,"o":314,"t":"2026-08-26T04:00:00Z","v":2472273,"vw":313.861598},{"c":290,"h":314.7198,"l":288.56,"n":83223,"o":306.38,"t":"2026-08-27T04:00:00Z","v":3961804,"vw":296.647521},{"c":272.95,"h":292.5,"l":272.715,"n":74868,"o":291.3,"t":"2026-08-28T04:00:00Z","v":2893826,"vw":275.875553},{"c":259.76,"h":271.18,"l":256.26,"n":75336,"o":270.5,"t":"2026-08-31T04:00:00Z","v":2879927,"vw":259.421159},{"c":262.15,"h":264.9799,"l":253.65,"n":59340,"o":256,"t":"2026-09-01T04:00:00Z","v":2217576,"vw":260.986344},{"c":257.07,"h":262.895,"l":256.94,"n":54912,"o":262.01,"t":"2026-09-02T04:00:00Z","v":1860376,"vw":258.523911},{"c":258.56,"h":260.5,"l":252.6101,"n":35784,"o":258.39,"t":"2026-09-03T04:00:00Z","v":1337444,"vw":257.385251},{"c":265.33,"h":267.51,"l":257.645,"n":59275,"o":257.85,"t":"2026-09-04T04:00:00Z","v":2127219,"vw":265.197743},{"c":255.42,"h":266.98,"l":252.81,"n":46939,"o":264.83,"t":"2026-09-08T04:00:00Z","v":1729173,"vw":255.697908},{"c":239.18,"h":257.22,"l":239,"n":53051,"o":257.22,"t":"2026-09-09T04:00:00Z","v":1869203,"vw":243.00456},{"c":238.04,"h":240.81,"l":236.75,"n":34939,"o":238.15,"t":"2026-09-10T04:00:00Z","v":1126025,"vw":238.170372},{"c":239.04,"h":239.945,"l":236.28,"n":35750,"o":238.99,"t":"2026-09-11T04:00:00Z","v":1332458,"vw":238.317354},{"c":232.24,"h":238.42,"l":231.885,"n":33262,"o":238.4,"t":"2026-09-14T04:00:00Z","v":1055814,"vw":233.748011},{"c":227.28,"h":234.5,"l":226.85,"n":37931,"o":233.75,"t":"2026-09-15T04:00:00Z","v":1271935,"vw":228.320564},{"c":230.71,"h":236.56,"l":229.97,"n":45679,"o":230.57,"t":"2026-09-16T04:00:00Z","v":1725908,"vw":232.748178},{"c":239.54,"h":240.73,"l":233.6,"n":55468,"o":234.44,"t":"2026-09-17T04:00:00Z","v":2189116,"vw":238.756051},{"c":237.12,"h":240.97,"l":235.43,"n":40248,"o":239.18,"t":"2026-09-18T04:00:00Z","v":2076701,"vw":237.591209},{"c":251.8,"h":253.39,"l":236.83,"n":66695,"o":237.95,"t":"2026-09-21T04:00:00Z","v":2435753,"vw":249.628335},{"c":256.85,"h":261.71,"l":249.94,"n":53555,"o":256.62,"t":"2026-09-22T04:00:00Z","v":2005364,"vw":255.48995},{"c":257.33,"h":259.93,"l":253.23,"n":33682,"o":255.655,"t":"2026-09-23T04:00:00Z","v":1099096,"vw":257.094363},{"c":254.83,"h":259.27,"l":253.2406,"n":34082,"o":259.2,"t":"2026-09-24T04:00:00Z","v":1146585,"vw":255.260248},{"c":254.69,"h":256.65,"l":247.65,"n":43153,"o":250.01,"t":"2026-09-25T04:00:00Z","v":1449253,"vw":253.138436},{"c":266.39,"h":269.58,"l":253.98,"n":55105,"o":254.69,"t":"2026-09-28T04:00:00Z","v":2081321,"vw":265.741131},{"c":270.05,"h":270.735,"l":263.805,"n":42444,"o":268.37,"t":"2026-09-29T04:00:00Z","v":1509057,"vw":268.131092},{"c":267.19,"h":271.25,"l":265.66,"n":36013,"o":271.21,"t":"2026-09-30T04:00:00Z","v":1149421,"vw":267.700917},{"c":275.32,"h":275.765,"l":267.18,"n":49396,"o":269.84,"t":"2026-10-01T04:00:00Z","v":1867790,"vw":273.308916},{"c":275.34,"h":277,"l":270.88,"n":53907,"o":275.87,"t":"2026-10-02T04:00:00Z","v":1991939,"vw":273.937308},{"c":271.81,"h":278.87,"l":271.635,"n":31908,"o":277.76,"t":"2026-10-05T04:00:00Z","v":1150218,"vw":273.642257},{"c":276.43,"h":279.88,"l":271.85,"n":29569,"o":272.82,"t":"2026-10-06T04:00:00Z","v":943628,"vw":276.807817},{"c":272.56,"h":277.395,"l":270.67,"n":32253,"o":274.99,"t":"2026-10-07T04:00:00Z","v":1154394,"vw":272.627641},{"c":276.84,"h":278.17,"l":267.56,"n":30685,"o":270.62,"t":"2026-10-08T04:00:00Z","v":1006991,"vw":275.888263},{"c":276.97,"h":279.03,"l":268.36,"n":33344,"o":276.17,"t":"2026-10-09T04:00:00Z","v":1443784,"vw":274.813302},{"c":268.16,"h":275.02,"l":262.76,"n":37610,"o":272.55,"t":"2026-10-12T04:00:00Z","v":1326865,"vw":269.451862},{"c":263.31,"h":272.93,"l":258.1,"n":38582,"o":269.36,"t":"2026-10-13T04:00:00Z","v":1235353,"vw":262.506498},{"c":263.26,"h":263.52,"l":258.17,"n":35874,"o":262.68,"t":"2026-10-14T04:00:00Z","v":1212233,"vw":261.415382},{"c":267.79,"h":274.47,"l":259.815,"n":46549,"o":265.94,"t":"2026-10-15T04:00:00Z","v":1669321,"vw":269.340372},{"c":262.66,"h":268.54,"l":259.23,"n":41645,"o":268.54,"t":"2026-10-16T04:00:00Z","v":1277144,"vw":262.339112}],"volatilityBars":[{"c":267.38,"h":275.02,"l":262.76,"n":1608,"o":272.55,"t":"2026-10-12T13:30:00Z","v":72004,"vw":267.219983},{"c":269.41,"h":270.57,"l":267.1,"n":1270,"o":267.16,"t":"2026-10-12T13:45:00Z","v":64816,"vw":268.646702},{"c":270.65,"h":272.64,"l":269.08,"n":1665,"o":269.83,"t":"2026-10-12T14:00:00Z","v":95515,"vw":270.932047},{"c":272.71,"h":273.02,"l":270.445,"n":1138,"o":270.66,"t":"2026-10-12T14:15:00Z","v":33412,"vw":271.658611},{"c":273.31,"h":273.83,"l":272.23,"n":1504,"o":272.705,"t":"2026-10-12T14:30:00Z","v":67632,"vw":272.915462},{"c":274.515,"h":274.83,"l":273.0801,"n":1083,"o":273.425,"t":"2026-10-12T14:45:00Z","v":42128,"vw":274.047858},{"c":272.6,"h":274.515,"l":272.49,"n":730,"o":274.49,"t":"2026-10-12T15:00:00Z","v":26337,"vw":273.91251},{"c":270.205,"h":272.97,"l":269.4,"n":1408,"o":272.76,"t":"2026-10-12T15:15:00Z","v":50980,"vw":270.780689},{"c":269.44,"h":270.915,"l":269.415,"n":1156,"o":270.2,"t":"2026-10-12T15:30:00Z","v":29464,"vw":270.204869},{"c":268.555,"h":269.57,"l":267.445,"n":1263,"o":269.57,"t":"2026-10-12T15:45:00Z","v":44129,"vw":268.354461},{"c":270.17,"h":270.82,"l":268.1517,"n":880,"o":268.55,"t":"2026-10-12T16:00:00Z","v":19549,"vw":269.491792},{"c":269.31,"h":270.45,"l":268.83,"n":1047,"o":270.17,"t":"2026-10-12T16:15:00Z","v":22051,"vw":269.928905},{"c":268.075,"h":269.32,"l":267.76,"n":1148,"o":269.09,"t":"2026-10-12T16:30:00Z","v":44808,"vw":268.193743},{"c":268.885,"h":269.36,"l":267.97,"n":1055,"o":268.075,"t":"2026-10-12T16:45:00Z","v":28186,"vw":268.461264},{"c":269.995,"h":269.995,"l":268.885,"n":910,"o":268.885,"t":"2026-10-12T17:00:00Z","v":16630,"vw":269.347383},{"c":268.765,"h":270.28,"l":268.29,"n":1089,"o":269.64,"t":"2026-10-12T17:15:00Z","v":24265,"vw":269.285056},{"c":268.88,"h":269.16,"l":268.29,"n":1099,"o":268.74,"t":"2026-10-12T17:30:00Z","v":25413,"vw":268.657665},{"c":269.14,"h":269.2799,"l":268.41,"n":901,"o":269.03,"t":"2026-10-12T17:45:00Z","v":16523,"vw":268.77334},{"c":269.23,"h":269.79,"l":269.09,"n":1073,"o":269.09,"t":"2026-10-12T18:00:00Z","v":27013,"vw":269.36666},{"c":269.63,"h":269.87,"l":269.13,"n":1087,"o":269.23,"t":"2026-10-12T18:15:00Z","v":28113,"vw":269.549248},{"c":269.72,"h":270.085,"l":269.275,"n":950,"o":269.52,"t":"2026-10-12T18:30:00Z","v":25585,"vw":269.634402},{"c":269.28,"h":270.08,"l":269.28,"n":1078,"o":269.715,"t":"2026-10-12T18:45:00Z","v":29975,"vw":269.768682},{"c":268.21,"h":269.56,"l":268.095,"n":1534,"o":269.33,"t":"2026-10-12T19:00:00Z","v":54784,"vw":269.064624},{"c":268.34,"h":269.13,"l":268.035,"n":1624,"o":268.27,"t":"2026-10-12T19:15:00Z","v":34470,"vw":268.637043},{"c":269.01,"h":269.545,"l":268.12,"n":1631,"o":268.405,"t":"2026-10-12T19:30:00Z","v":36281,"vw":268.934067},{"c":267.98,"h":269.3,"l":267.72,"n":7515,"o":269.03,"t":"2026-10-12T19:45:00Z","v":209931,"vw":268.243231},{"c":268.15,"h":268.16,"l":267.98,"n":61,"o":267.98,"t":"2026-10-12T20:00:00Z","v":156006,"vw":268.159843},{"c":267.5,"h":267.5,"l":267.35,"n":3,"o":267.35,"t":"2026-10-12T21:00:00Z","v":175,"vw":267.45},{"c":267.032,"h":267.032,"l":267.032,"n":1,"o":267.032,"t":"2026-10-12T22:30:00Z","v":50,"vw":267.032},{"c":265.83,"h":272.93,"l":265.29,"n":1195,"o":269.36,"t":"2026-10-13T13:30:00Z","v":51280,"vw":269.510305},{"c":262.35,"h":265.96,"l":262.11,"n":1564,"o":265.83,"t":"2026-10-13T13:45:00Z","v":53569,"vw":264.106338},{"c":260.97,"h":262.4,"l":258.1,"n":1751,"o":261.8725,"t":"2026-10-13T14:00:00Z","v":65536,"vw":260.297994},{"c":258.995,"h":261.08,"l":258.825,"n":1232,"o":260.97,"t":"2026-10-13T14:15:00Z","v":31439,"vw":259.818385},{"c":260.1675,"h":260.29,"l":258.78,"n":1083,"o":258.985,"t":"2026-10-13T14:30:00Z","v":25930,"vw":259.339459},{"c":260.58,"h":261.71,"l":259.34,"n":1080,"o":260.17,"t":"2026-10-13T14:45:00Z","v":25160,"vw":260.351591},{"c":261.03,"h":261.44,"l":259.99,"n":1119,"o":260.675,"t":"2026-10-13T15:00:00Z","v":28543,"vw":260.765969},{"c":262.76,"h":263.12,"l":260.8,"n":1185,"o":261.08,"t":"2026-10-13T15:15:00Z","v":23252,"vw":262.328141},{"c":261.66,"h":263.04,"l":261.51,"n":1043,"o":262.755,"t":"2026-10-13T15:30:00Z","v":22325,"vw":262.381041},{"c":261.21,"h":261.8,"l":260.94,"n":1062,"o":261.51,"t":"2026-10-13T15:45:00Z","v":20799,"vw":261.474891},{"c":261.955,"h":261.955,"l":260.12,"n":892,"o":261.01,"t":"2026-10-13T16:00:00Z","v":17249,"vw":260.892141},{"c":261.44,"h":262.8475,"l":261.14,"n":1008,"o":261.96,"t":"2026-10-13T16:15:00Z","v":28860,"vw":262.264864},{"c":260.165,"h":261.71,"l":260,"n":995,"o":261.44,"t":"2026-10-13T16:30:00Z","v":26408,"vw":260.969207},{"c":261.285,"h":262.03,"l":260.25,"n":1061,"o":260.25,"t":"2026-10-13T16:45:00Z","v":25106,"vw":261.140409},{"c":261.71,"h":262.34,"l":261.32,"n":1222,"o":261.4,"t":"2026-10-13T17:00:00Z","v":28856,"vw":261.734387},{"c":261.225,"h":261.74,"l":260.82,"n":1081,"o":261.71,"t":"2026-10-13T17:15:00Z","v":24064,"vw":261.230026},{"c":262.19,"h":262.3,"l":261.14,"n":1296,"o":261.23,"t":"2026-10-13T17:30:00Z","v":34828,"vw":261.793391},{"c":261.33,"h":262.2,"l":261.075,"n":1088,"o":262.2,"t":"2026-10-13T17:45:00Z","v":23234,"vw":261.400053},{"c":260.3,"h":261.765,"l":260.3,"n":1183,"o":261.495,"t":"2026-10-13T18:00:00Z","v":26853,"vw":261.216437},{"c":261.865,"h":261.865,"l":260.33,"n":1151,"o":260.33,"t":"2026-10-13T18:15:00Z","v":22116,"vw":261.113685},{"c":262.355,"h":262.56,"l":261.53,"n":951,"o":261.865,"t":"2026-10-13T18:30:00Z","v":21677,"vw":261.965653},{"c":262.115,"h":262.41,"l":261.13,"n":1293,"o":262.38,"t":"2026-10-13T18:45:00Z","v":24951,"vw":262.022512},{"c":261.78,"h":262.75,"l":261.48,"n":1431,"o":262.115,"t":"2026-10-13T19:00:00Z","v":48601,"vw":262.165618},{"c":261.55,"h":261.87,"l":260.7,"n":1489,"o":261.64,"t":"2026-10-13T19:15:00Z","v":29255,"vw":261.277218},{"c":261.33,"h":262,"l":260.77,"n":2026,"o":261.455,"t":"2026-10-13T19:30:00Z","v":53475,"vw":261.325997},{"c":263.34,"h":263.84,"l":261.06,"n":7905,"o":261.185,"t":"2026-10-13T19:45:00Z","v":218187,"vw":262.833205},{"c":263.31,"h":263.31,"l":263.25,"n":75,"o":263.25,"t":"2026-10-13T20:00:00Z","v":233045,"vw":263.309972},{"c":261.775,"h":263.52,"l":260.3,"n":962,"o":262.68,"t":"2026-10-14T13:30:00Z","v":71230,"vw":262.225443},{"c":259.18,"h":262.31,"l":258.79,"n":970,"o":261.785,"t":"2026-10-14T13:45:00Z","v":42079,"vw":260.021241},{"c":258.87,"h":260.11,"l":258.17,"n":1120,"o":259.15,"t":"2026-10-14T14:00:00Z","v":30128,"vw":259.085698},{"c":258.52,"h":259.37,"l":258.43,"n":1142,"o":258.72,"t":"2026-10-14T14:15:00Z","v":23496,"vw":258.94803},{"c":259.77,"h":260.115,"l":258.325,"n":1251,"o":258.72,"t":"2026-10-14T14:30:00Z","v":30972,"vw":258.980161},{"c":259.13,"h":259.84,"l":259.11,"n":859,"o":259.63,"t":"2026-10-14T14:45:00Z","v":19817,"vw":259.462463},{"c":259.47,"h":259.91,"l":259,"n":1059,"o":259.28,"t":"2026-10-14T15:00:00Z","v":18834,"vw":259.509737},{"c":258.94,"h":259.81,"l":258.755,"n":1170,"o":259.55,"t":"2026-10-14T15:15:00Z","v":22728,"vw":259.37207},{"c":258.86,"h":259.3199,"l":258.36,"n":1128,"o":258.63,"t":"2026-10-14T15:30:00Z","v":25979,"vw":258.797022},{"c":258.68,"h":259.14,"l":258.48,"n":816,"o":258.88,"t":"2026-10-14T15:45:00Z","v":17561,"vw":258.800077},{"c":259.06,"h":260.0699,"l":258.53,"n":1105,"o":258.84,"t":"2026-10-14T16:00:00Z","v":26674,"vw":259.192012},{"c":260.475,"h":260.72,"l":258.8,"n":1022,"o":258.975,"t":"2026-10-14T16:15:00Z","v":19473,"vw":259.491471},{"c":260.565,"h":260.975,"l":260.38,"n":974,"o":260.475,"t":"2026-10-14T16:30:00Z","v":22190,"vw":260.685534},{"c":260.665,"h":260.73,"l":260.03,"n":882,"o":260.545,"t":"2026-10-14T16:45:00Z","v":18110,"vw":260.396417},{"c":261.095,"h":261.91,"l":260.69,"n":1196,"o":260.83,"t":"2026-10-14T17:00:00Z","v":36372,"vw":261.368289},{"c":261.5,"h":262.35,"l":261.02,"n":1223,"o":261.03,"t":"2026-10-14T17:15:00Z","v":39357,"vw":261.482904},{"c":261.585,"h":261.9391,"l":261.2,"n":1127,"o":261.495,"t":"2026-10-14T17:30:00Z","v":33271,"vw":261.633575},{"c":260.23,"h":261.545,"l":259.71,"n":1429,"o":261.47,"t":"2026-10-14T17:45:00Z","v":46817,"vw":260.596656},{"c":260.495,"h":260.915,"l":260.18,"n":1042,"o":260.415,"t":"2026-10-14T18:00:00Z","v":24766,"vw":260.579729},{"c":259.575,"h":260.715,"l":259.02,"n":1405,"o":260.63,"t":"2026-10-14T18:15:00Z","v":42239,"vw":260.115238},{"c":260.01,"h":260.18,"l":258.53,"n":1387,"o":259.625,"t":"2026-10-14T18:30:00Z","v":35196,"vw":259.334396},{"c":260.5,"h":260.615,"l":259.61,"n":1104,"o":259.94,"t":"2026-10-14T18:45:00Z","v":23951,"vw":260.104891},{"c":261.195,"h":261.43,"l":260.45,"n":1221,"o":260.635,"t":"2026-10-14T19:00:00Z","v":29229,"vw":260.933811},{"c":261.875,"h":262.47,"l":261.195,"n":1616,"o":261.195,"t":"2026-10-14T19:15:00Z","v":42351,"vw":261.878622},{"c":261.185,"h":262.7075,"l":261.11,"n":2025,"o":261.99,"t":"2026-10-14T19:30:00Z","v":63211,"vw":261.838468},{"c":263.27,"h":263.41,"l":261.05,"n":6521,"o":261.1,"t":"2026-10-14T19:45:00Z","v":222014,"vw":262.350581},{"c":263.26,"h":263.26,"l":263.12,"n":68,"o":263.12,"t":"2026-10-14T20:00:00Z","v":183977,"vw":263.259916},{"c":264.25,"h":264.25,"l":264.25,"n":1,"o":264.25,"t":"2026-10-15T11:45:00Z","v":300,"vw":264.25},{"c":265,"h":265,"l":265,"n":3,"o":265,"t":"2026-10-15T13:00:00Z","v":53,"vw":265},{"c":261.32,"h":268,"l":260.13,"n":1156,"o":265.94,"t":"2026-10-15T13:30:00Z","v":54214,"vw":263.722632},{"c":263.195,"h":263.79,"l":259.815,"n":1236,"o":260.3,"t":"2026-10-15T13:45:00Z","v":29603,"vw":262.003455},{"c":266.1,"h":267.12,"l":262.79,"n":1702,"o":263.18,"t":"2026-10-15T14:00:00Z","v":58315,"vw":265.3013},{"c":269.865,"h":270.56,"l":266.19,"n":1414,"o":266.19,"t":"2026-10-15T14:15:00Z","v":43800,"vw":268.519074},{"c":270.42,"h":270.68,"l":269.615,"n":1538,"o":269.87,"t":"2026-10-15T14:30:00Z","v":53356,"vw":270.048019},{"c":272.13,"h":272.67,"l":269.7601,"n":1754,"o":270.64,"t":"2026-10-15T14:45:00Z","v":69206,"vw":271.42815},{"c":274.28,"h":274.4,"l":272.14,"n":1686,"o":272.145,"t":"2026-10-15T15:00:00Z","v":67922,"vw":273.797595},{"c":273.59,"h":274.47,"l":273.22,"n":1921,"o":274.28,"t":"2026-10-15T15:15:00Z","v":74344,"vw":273.907769},{"c":271.22,"h":273.64,"l":271.16,"n":1648,"o":273.3,"t":"2026-10-15T15:30:00Z","v":50082,"vw":272.132954},{"c":273.205,"h":273.205,"l":270.82,"n":1484,"o":271.465,"t":"2026-10-15T15:45:00Z","v":45321,"vw":271.697934},{"c":271.215,"h":273.62,"l":270.935,"n":1151,"o":273.33,"t":"2026-10-15T16:00:00Z","v":26303,"vw":272.433814},{"c":271.9,"h":272.05,"l":270.9,"n":1463,"o":271.215,"t":"2026-10-15T16:15:00Z","v":37260,"vw":271.412467},{"c":271.53,"h":272.35,"l":271.04,"n":1456,"o":271.79,"t":"2026-10-15T16:30:00Z","v":29211,"vw":271.58778},{"c":270.41,"h":271.83,"l":270.41,"n":1363,"o":271.6,"t":"2026-10-15T16:45:00Z","v":33051,"vw":271.108662},{"c":270.41,"h":270.63,"l":269.5,"n":1340,"o":270.59,"t":"2026-10-15T17:00:00Z","v":36537,"vw":270.274087},{"c":270.835,"h":271.07,"l":270.18,"n":966,"o":270.4,"t":"2026-10-15T17:15:00Z","v":25191,"vw":270.645245},{"c":270.56,"h":270.83,"l":269.82,"n":1001,"o":270.66,"t":"2026-10-15T17:30:00Z","v":20335,"vw":270.351142},{"c":271.985,"h":272.165,"l":270.2,"n":1164,"o":270.57,"t":"2026-10-15T17:45:00Z","v":26636,"vw":270.895844},{"c":272.105,"h":272.3,"l":271.58,"n":1020,"o":271.99,"t":"2026-10-15T18:00:00Z","v":22476,"vw":271.979896},{"c":270.86,"h":272.2,"l":270.82,"n":952,"o":272.01,"t":"2026-10-15T18:15:00Z","v":21480,"vw":271.570151},{"c":270.455,"h":272.11,"l":270.45,"n":1607,"o":270.87,"t":"2026-10-15T18:30:00Z","v":41933,"vw":271.268071},{"c":270.365,"h":270.89,"l":269.95,"n":1533,"o":270.45,"t":"2026-10-15T18:45:00Z","v":87085,"vw":270.46313},{"c":271.9,"h":272.435,"l":270.36,"n":1909,"o":270.375,"t":"2026-10-15T19:00:00Z","v":57955,"vw":271.384407},{"c":269.355,"h":272.1,"l":269.24,"n":1642,"o":271.9,"t":"2026-10-15T19:15:00Z","v":51266,"vw":270.675873},{"c":268.4,"h":269.89,"l":267.21,"n":2611,"o":269.23,"t":"2026-10-15T19:30:00Z","v":72759,"vw":268.482632},{"c":267.74,"h":268.41,"l":266.64,"n":9645,"o":268.34,"t":"2026-10-15T19:45:00Z","v":331828,"vw":267.224463},{"c":267.79,"h":267.79,"l":267.66,"n":79,"o":267.66,"t":"2026-10-15T20:00:00Z","v":195581,"vw":267.789664},{"c":267.79,"h":267.79,"l":267.79,"n":1,"o":267.79,"t":"2026-10-15T20:30:00Z","v":411,"vw":267.79},{"c":267.79,"h":267.79,"l":267.79,"n":13,"o":267.79,"t":"2026-10-15T21:00:00Z","v":281,"vw":267.79},{"c":267.87,"h":267.87,"l":267.87,"n":4,"o":267.87,"t":"2026-10-15T23:45:00Z","v":109,"vw":267.87},{"c":267.99,"h":268.3,"l":266.2,"n":66,"o":267,"t":"2026-10-16T10:45:00Z","v":854,"vw":267.536141},{"c":269,"h":269,"l":269,"n":2,"o":269,"t":"2026-10-16T12:15:00Z","v":60,"vw":269},{"c":268.98,"h":268.98,"l":268.97,"n":5,"o":268.97,"t":"2026-10-16T13:15:00Z","v":104,"vw":268.974545},{"c":265.335,"h":268.54,"l":262.715,"n":2308,"o":268.54,"t":"2026-10-16T13:30:00Z","v":91486,"vw":266.135365},{"c":267.47,"h":267.945,"l":264.415,"n":1151,"o":265.335,"t":"2026-10-16T13:45:00Z","v":23628,"vw":266.496105},{"c":264.44,"h":268.37,"l":264.44,"n":1232,"o":267.47,"t":"2026-10-16T14:00:00Z","v":30508,"vw":265.777548},{"c":263.43,"h":264.19,"l":262.39,"n":1071,"o":264,"t":"2026-10-16T14:15:00Z","v":34970,"vw":263.072224},{"c":262.255,"h":264.36,"l":262.12,"n":1147,"o":263.585,"t":"2026-10-16T14:30:00Z","v":25125,"vw":263.131539},{"c":263.6,"h":264,"l":262.0022,"n":1087,"o":262.37,"t":"2026-10-16T14:45:00Z","v":26215,"vw":262.995862},{"c":262.92,"h":263.73,"l":262.395,"n":1229,"o":263.59,"t":"2026-10-16T15:00:00Z","v":28036,"vw":262.933226},{"c":262.165,"h":263.34,"l":262.01,"n":1967,"o":263.13,"t":"2026-10-16T15:15:00Z","v":55880,"vw":262.711257},{"c":260.51,"h":262.705,"l":260.34,"n":1468,"o":262.43,"t":"2026-10-16T15:30:00Z","v":40291,"vw":261.438596},{"c":260.6875,"h":261.385,"l":260.26,"n":1062,"o":260.79,"t":"2026-10-16T15:45:00Z","v":22931,"vw":260.868639},{"c":262.16,"h":262.16,"l":259.87,"n":1063,"o":260.685,"t":"2026-10-16T16:00:00Z","v":25486,"vw":260.912428},{"c":261.32,"h":262.49,"l":261.32,"n":978,"o":262.21,"t":"2026-10-16T16:15:00Z","v":33377,"vw":262.122929},{"c":260.43,"h":261.17,"l":260.17,"n":986,"o":261.17,"t":"2026-10-16T16:30:00Z","v":18820,"vw":260.515351},{"c":260.49,"h":260.95,"l":259.23,"n":1474,"o":260.58,"t":"2026-10-16T16:45:00Z","v":44958,"vw":260.323172},{"c":260.51,"h":260.73,"l":260,"n":945,"o":260.55,"t":"2026-10-16T17:00:00Z","v":21234,"vw":260.312566},{"c":260.91,"h":261.12,"l":260.07,"n":1038,"o":260.51,"t":"2026-10-16T17:15:00Z","v":22815,"vw":260.61467},{"c":261.075,"h":261.59,"l":260.53,"n":1061,"o":260.86,"t":"2026-10-16T17:30:00Z","v":26179,"vw":261.028442},{"c":260.33,"h":261.59,"l":259.995,"n":883,"o":260.92,"t":"2026-10-16T17:45:00Z","v":16604,"vw":260.723034},{"c":260.235,"h":260.79,"l":259.65,"n":1351,"o":260.25,"t":"2026-10-16T18:00:00Z","v":28815,"vw":260.188444},{"c":260.375,"h":261.11,"l":260,"n":1501,"o":260.45,"t":"2026-10-16T18:15:00Z","v":42715,"vw":260.473078},{"c":260.32,"h":260.735,"l":259.99,"n":1366,"o":260.27,"t":"2026-10-16T18:30:00Z","v":28603,"vw":260.314087},{"c":260.36,"h":260.655,"l":259.9625,"n":1293,"o":260.33,"t":"2026-10-16T18:45:00Z","v":25245,"vw":260.266673},{"c":260.05,"h":260.37,"l":259.7,"n":1631,"o":260.25,"t":"2026-10-16T19:00:00Z","v":33532,"vw":259.995883},{"c":260.59,"h":260.9,"l":259.765,"n":1649,"o":260.06,"t":"2026-10-16T19:15:00Z","v":37201,"vw":260.232439},{"c":261.35,"h":261.73,"l":260.46,"n":2368,"o":260.46,"t":"2026-10-16T19:30:00Z","v":62837,"vw":261.12679},{"c":262.66,"h":262.97,"l":260.94,"n":7803,"o":261.35,"t":"2026-10-16T19:45:00Z","v":276586,"vw":262.442733},{"c":262.66,"h":262.66,"l":262.45,"n":69,"o":262.46,"t":"2026-10-16T20:00:00Z","v":146087,"vw":262.659773},{"c":262.66,"h":262.66,"l":262.66,"n":1,"o":262.66,"t":"2026-10-16T20:30:00Z","v":2458,"vw":262.66}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6829129685668192,"strike":319.305839348027,"iv":1.1361746616025137,"gamma":0.004712530163558278,"theta":-0.570391378921265,"vega":0.0582713008527703,"rho":0.0038830903709058465,"breakevenPct":22.206941413459916},{"delta":0.15,"premium":1.1096774193548384,"strike":278.8709677419355,"iv":0.4342483870967741,"gamma":0.01603870967741936,"theta":-0.28842580645161287,"vega":0.07850322580645161,"rho":0.005852452914168392,"breakevenPct":6.594321617791169},{"delta":0.2,"premium":1.477710027100271,"strike":274.789972899729,"iv":0.40019241192411925,"gamma":0.020668021680216805,"theta":-0.31951626016260165,"vega":0.09404579945799459,"rho":0.007862045247980858,"breakevenPct":5.180721437154199},{"delta":0.25,"premium":2.1044037940379403,"strike":273.0962059620596,"iv":0.42593766937669375,"gamma":0.022023035230352303,"theta":-0.38577642276422763,"vega":0.1065119241192412,"rho":0.009862927531587231,"breakevenPct":4.774464995087764},{"delta":0.3,"premium":2.63780487804878,"strike":270.8536585365854,"iv":0.42321219512195124,"gamma":0.024409756097560974,"theta":-0.41983414634146343,"vega":0.11682682926829269,"rho":0.011876175762780225,"breakevenPct":4.123758248166499},{"delta":0.35,"premium":3.2839650145772588,"strike":268.79008746355686,"iv":0.42377871720116617,"gamma":0.025835568513119533,"theta":-0.4483399416909621,"vega":0.12420728862973761,"rho":0.013884447203458394,"breakevenPct":3.5841210988099057},{"delta":0.4,"premium":4.028805970149254,"strike":266.95522388059703,"iv":0.43185880597014925,"gamma":0.026452537313432837,"theta":-0.4778555223880597,"vega":0.12980238805970148,"rho":0.015885617460255845,"breakevenPct":3.169127332196093},{"delta":0.45,"premium":4.812388059701492,"strike":265.089552238806,"iv":0.4351423880597015,"gamma":0.02697492537313433,"theta":-0.4951689552238806,"vega":0.133235223880597,"rho":0.017883917674577417,"breakevenPct":2.7571538485142235},{"delta":0.5,"premium":5.832890855457227,"strike":263.2448377581121,"iv":0.4478669616519174,"gamma":0.026368141592920356,"theta":-0.5133410029498525,"vega":0.13396165191740414,"rho":0.019851764233298413,"breakevenPct":2.443359709727139},{"delta":0.55,"premium":6.609801136363637,"strike":261.4417613636364,"iv":0.4379190340909091,"gamma":0.02677727272727273,"theta":-0.49953522727272726,"vega":0.132803125,"rho":0.02185251918489862,"breakevenPct":2.052677415670442},{"delta":0.6,"premium":7.274793388429751,"strike":259.6763085399449,"iv":0.4154168044077135,"gamma":0.027583471074380164,"theta":-0.4656504132231405,"vega":0.12986418732782368,"rho":0.023868553319730836,"breakevenPct":1.633709711556632},{"delta":0.65,"premium":8.204545454545453,"strike":257.95454545454544,"iv":0.40646363636363636,"gamma":0.026963636363636363,"theta":-0.43879090909090906,"vega":0.12435454545454545,"rho":0.025849737641867238,"breakevenPct":1.3321750205934966},{"delta":0.7,"premium":9.812962962962962,"strike":255.7962962962963,"iv":0.42256814814814814,"gamma":0.024414814814814816,"theta":-0.42938296296296297,"vega":0.11676666666666667,"rho":0.027733589899931646,"breakevenPct":1.122842937355982},{"delta":0.75,"premium":11.54136690647482,"strike":253.5251798561151,"iv":0.43296978417266185,"gamma":0.02170719424460432,"theta":-0.40440791366906476,"vega":0.10664388489208633,"rho":0.029592724817677277,"breakevenPct":0.9162212604088574},{"delta":0.8,"premium":14.883443708609272,"strike":249.8289183222958,"iv":0.4878620309050773,"gamma":0.017042604856512142,"theta":-0.40388719646799115,"vega":0.09424194260485652,"rho":0.031204561391512287,"breakevenPct":0.781375935012964},{"delta":0.85,"premium":16.910973724884084,"strike":247.19860896445132,"iv":0.4748112828438949,"gamma":0.01451421947449768,"theta":-0.33262550231839255,"vega":0.07817403400309118,"rho":0.03299830797102513,"breakevenPct":0.5518855894827371},{"delta":0.9,"premium":18.26336939721793,"strike":245.26661514683153,"iv":0.4293707882534776,"gamma":0.012041267387944359,"theta":-0.23471205564142195,"vega":0.05877681607418856,"rho":0.03488772986648277,"breakevenPct":0.3312207964857316}],"put":[{"delta":0.1,"premium":1.3421420771133812,"strike":231.32131156700717,"iv":0.820746012552847,"gamma":0.00647829013446636,"theta":-0.40528092098871826,"vega":0.058217709850592964,"rho":-0.004457678794060386,"breakevenPct":12.442256342841024},{"delta":0.15,"premium":1.8015886448236689,"strike":241.4640909981439,"iv":0.6728341124041215,"gamma":0.010440797844084315,"theta":-0.4396595689874557,"vega":0.07720612734998226,"rho":-0.00665979564809779,"breakevenPct":8.755614728805229},{"delta":0.2,"premium":2.2950784593437947,"strike":247.2824536376605,"iv":0.5858982881597717,"gamma":0.01410641940085592,"theta":-0.45027788873038516,"vega":0.0935472182596291,"rho":-0.00870988549764301,"breakevenPct":6.728327427732934},{"delta":0.25,"premium":2.448160173160173,"strike":252.84632034632034,"iv":0.4691891774891775,"gamma":0.020083116883116883,"theta":-0.4106095238095238,"vega":0.10673939393939394,"rho":-0.010886461343286531,"breakevenPct":4.668331617619682},{"delta":0.3,"premium":3.3500360750360754,"strike":254.65007215007216,"iv":0.5019453102453102,"gamma":0.020516017316017317,"theta":-0.4804507936507937,"vega":0.11684040404040405,"rho":-0.013154035042400826,"breakevenPct":4.3249691330861015},{"delta":0.35,"premium":3.9314225053078555,"strike":257.13906581740974,"iv":0.4792942675159236,"gamma":0.022910191082802546,"theta":-0.48724055201698513,"vega":0.12461825902335455,"rho":-0.015383087136104357,"breakevenPct":3.5987042899178086},{"delta":0.4,"premium":4.832102728731943,"strike":259.23354735152486,"iv":0.4836224719101124,"gamma":0.023646709470304977,"theta":-0.5112711075441413,"vega":0.1297605136436597,"rho":-0.017657063380371457,"breakevenPct":3.1441998694917683},{"delta":0.45,"premium":5.70990099009901,"strike":261.2747524752475,"iv":0.4807143564356436,"gamma":0.024411881188118812,"theta":-0.5190346534653465,"vega":0.13292574257425743,"rho":-0.019930200723941412,"breakevenPct":2.701267233248876},{"delta":0.5,"premium":6.703305785123966,"strike":263.3388429752066,"iv":0.47809355371900825,"gamma":0.024731570247933887,"theta":-0.51908826446281,"vega":0.13403223140495868,"rho":-0.02221942448429679,"breakevenPct":2.293635425994582},{"delta":0.55,"premium":7.975571177504395,"strike":265.4305799648506,"iv":0.48771564147627416,"gamma":0.02402776801405975,"theta":-0.5246355008787346,"vega":0.13311441124780318,"rho":-0.02454574286444884,"breakevenPct":1.9816459349173055},{"delta":0.6,"premium":9.341942148760332,"strike":267.5998622589532,"iv":0.4931505509641873,"gamma":0.023231955922865012,"theta":-0.5166566115702479,"vega":0.12996845730027548,"rho":-0.026886959053383657,"breakevenPct":1.6759612768625596},{"delta":0.65,"premium":10.0650826446281,"strike":269.32162534435264,"iv":0.4612634986225895,"gamma":0.023782920110192837,"theta":-0.4590119834710743,"vega":0.1242522038567493,"rho":-0.02913130632229864,"breakevenPct":1.295765362169925},{"delta":0.7,"premium":11.550914634146341,"strike":271.5396341463415,"iv":0.45726036585365853,"gamma":0.0225219512195122,"theta":-0.4239829268292683,"vega":0.11682682926829269,"rho":-0.03148126757002458,"breakevenPct":1.0170107697422215},{"delta":0.75,"premium":13.397996183206107,"strike":273.9837786259542,"iv":0.4593356870229008,"gamma":0.020472328244274807,"theta":-0.38597156488549617,"vega":0.10665591603053436,"rho":-0.0338769563659306,"breakevenPct":0.7896967780598204},{"delta":0.8,"premium":16.829819277108435,"strike":277.8815261044177,"iv":0.4921969879518073,"gamma":0.016991365461847388,"theta":-0.35932168674698794,"vega":0.09388935742971886,"rho":-0.03651029490395458,"breakevenPct":0.6123098959456273},{"delta":0.85,"premium":18.32994269340974,"strike":280.0143266475645,"iv":0.454597994269341,"gamma":0.015220916905444127,"theta":-0.2661323782234957,"vega":0.0776842406876791,"rho":-0.038832417992442275,"breakevenPct":0.37143685595267395},{"delta":0.9,"premium":25.759722222222358,"strike":287.7777777777779,"iv":0.5354138888888914,"gamma":0.010088888888888838,"theta":-0.23512222222222334,"vega":0.05910833333333332,"rho":-0.04207358223151858,"breakevenPct":0.24440129614120737}]},"raw":{"call":[{"delta":0.1,"premium":1.6829129685668192,"strike":319.305839348027,"iv":1.1361746616025137,"gamma":0.004712530163558278,"theta":-0.570391378921265,"vega":0.0582713008527703,"rho":0.0038830903709058465,"breakevenPct":22.206941413459916},{"delta":0.15,"premium":1.1096774193548384,"strike":278.8709677419355,"iv":0.4342483870967741,"gamma":0.01603870967741936,"theta":-0.28842580645161287,"vega":0.07850322580645161,"rho":0.005852452914168392,"breakevenPct":6.594321617791169},{"delta":0.2,"premium":1.477710027100271,"strike":274.789972899729,"iv":0.40019241192411925,"gamma":0.020668021680216805,"theta":-0.31951626016260165,"vega":0.09404579945799459,"rho":0.007862045247980858,"breakevenPct":5.180721437154199},{"delta":0.25,"premium":2.1044037940379403,"strike":273.0962059620596,"iv":0.42593766937669375,"gamma":0.022023035230352303,"theta":-0.38577642276422763,"vega":0.1065119241192412,"rho":0.009862927531587231,"breakevenPct":4.774464995087764},{"delta":0.3,"premium":2.63780487804878,"strike":270.8536585365854,"iv":0.42321219512195124,"gamma":0.024409756097560974,"theta":-0.41983414634146343,"vega":0.11682682926829269,"rho":0.011876175762780225,"breakevenPct":4.123758248166499},{"delta":0.35,"premium":3.2839650145772588,"strike":268.79008746355686,"iv":0.42377871720116617,"gamma":0.025835568513119533,"theta":-0.4483399416909621,"vega":0.12420728862973761,"rho":0.013884447203458394,"breakevenPct":3.5841210988099057},{"delta":0.4,"premium":4.028805970149254,"strike":266.95522388059703,"iv":0.43185880597014925,"gamma":0.026452537313432837,"theta":-0.4778555223880597,"vega":0.12980238805970148,"rho":0.015885617460255845,"breakevenPct":3.169127332196093},{"delta":0.45,"premium":4.812388059701492,"strike":265.089552238806,"iv":0.4351423880597015,"gamma":0.02697492537313433,"theta":-0.4951689552238806,"vega":0.133235223880597,"rho":0.017883917674577417,"breakevenPct":2.7571538485142235},{"delta":0.5,"premium":5.832890855457227,"strike":263.2448377581121,"iv":0.4478669616519174,"gamma":0.026368141592920356,"theta":-0.5133410029498525,"vega":0.13396165191740414,"rho":0.019851764233298413,"breakevenPct":2.443359709727139},{"delta":0.55,"premium":6.609801136363637,"strike":261.4417613636364,"iv":0.4379190340909091,"gamma":0.02677727272727273,"theta":-0.49953522727272726,"vega":0.132803125,"rho":0.02185251918489862,"breakevenPct":2.052677415670442},{"delta":0.6,"premium":7.274793388429751,"strike":259.6763085399449,"iv":0.4154168044077135,"gamma":0.027583471074380164,"theta":-0.4656504132231405,"vega":0.12986418732782368,"rho":0.023868553319730836,"breakevenPct":1.633709711556632},{"delta":0.65,"premium":8.204545454545453,"strike":257.95454545454544,"iv":0.40646363636363636,"gamma":0.026963636363636363,"theta":-0.43879090909090906,"vega":0.12435454545454545,"rho":0.025849737641867238,"breakevenPct":1.3321750205934966},{"delta":0.7,"premium":9.812962962962962,"strike":255.7962962962963,"iv":0.42256814814814814,"gamma":0.024414814814814816,"theta":-0.42938296296296297,"vega":0.11676666666666667,"rho":0.027733589899931646,"breakevenPct":1.122842937355982},{"delta":0.75,"premium":11.54136690647482,"strike":253.5251798561151,"iv":0.43296978417266185,"gamma":0.02170719424460432,"theta":-0.40440791366906476,"vega":0.10664388489208633,"rho":0.029592724817677277,"breakevenPct":0.9162212604088574},{"delta":0.8,"premium":14.883443708609272,"strike":249.8289183222958,"iv":0.4878620309050773,"gamma":0.017042604856512142,"theta":-0.40388719646799115,"vega":0.09424194260485652,"rho":0.031204561391512287,"breakevenPct":0.781375935012964},{"delta":0.85,"premium":16.910973724884084,"strike":247.19860896445132,"iv":0.4748112828438949,"gamma":0.01451421947449768,"theta":-0.33262550231839255,"vega":0.07817403400309118,"rho":0.03299830797102513,"breakevenPct":0.5518855894827371},{"delta":0.9,"premium":18.26336939721793,"strike":245.26661514683153,"iv":0.4293707882534776,"gamma":0.012041267387944359,"theta":-0.23471205564142195,"vega":0.05877681607418856,"rho":0.03488772986648277,"breakevenPct":0.3312207964857316}],"put":[{"delta":0.1,"premium":1.3421420771133812,"strike":231.32131156700717,"iv":0.820746012552847,"gamma":0.00647829013446636,"theta":-0.40528092098871826,"vega":0.058217709850592964,"rho":-0.004457678794060386,"breakevenPct":12.442256342841024},{"delta":0.15,"premium":1.8015886448236689,"strike":241.4640909981439,"iv":0.6728341124041215,"gamma":0.010440797844084315,"theta":-0.4396595689874557,"vega":0.07720612734998226,"rho":-0.00665979564809779,"breakevenPct":8.755614728805229},{"delta":0.2,"premium":2.2950784593437947,"strike":247.2824536376605,"iv":0.5858982881597717,"gamma":0.01410641940085592,"theta":-0.45027788873038516,"vega":0.0935472182596291,"rho":-0.00870988549764301,"breakevenPct":6.728327427732934},{"delta":0.25,"premium":2.448160173160173,"strike":252.84632034632034,"iv":0.4691891774891775,"gamma":0.020083116883116883,"theta":-0.4106095238095238,"vega":0.10673939393939394,"rho":-0.010886461343286531,"breakevenPct":4.668331617619682},{"delta":0.3,"premium":3.3500360750360754,"strike":254.65007215007216,"iv":0.5019453102453102,"gamma":0.020516017316017317,"theta":-0.4804507936507937,"vega":0.11684040404040405,"rho":-0.013154035042400826,"breakevenPct":4.3249691330861015},{"delta":0.35,"premium":3.9314225053078555,"strike":257.13906581740974,"iv":0.4792942675159236,"gamma":0.022910191082802546,"theta":-0.48724055201698513,"vega":0.12461825902335455,"rho":-0.015383087136104357,"breakevenPct":3.5987042899178086},{"delta":0.4,"premium":4.832102728731943,"strike":259.23354735152486,"iv":0.4836224719101124,"gamma":0.023646709470304977,"theta":-0.5112711075441413,"vega":0.1297605136436597,"rho":-0.017657063380371457,"breakevenPct":3.1441998694917683},{"delta":0.45,"premium":5.70990099009901,"strike":261.2747524752475,"iv":0.4807143564356436,"gamma":0.024411881188118812,"theta":-0.5190346534653465,"vega":0.13292574257425743,"rho":-0.019930200723941412,"breakevenPct":2.701267233248876},{"delta":0.5,"premium":6.703305785123966,"strike":263.3388429752066,"iv":0.47809355371900825,"gamma":0.024731570247933887,"theta":-0.51908826446281,"vega":0.13403223140495868,"rho":-0.02221942448429679,"breakevenPct":2.293635425994582},{"delta":0.55,"premium":7.975571177504395,"strike":265.4305799648506,"iv":0.48771564147627416,"gamma":0.02402776801405975,"theta":-0.5246355008787346,"vega":0.13311441124780318,"rho":-0.02454574286444884,"breakevenPct":1.9816459349173055},{"delta":0.6,"premium":9.341942148760332,"strike":267.5998622589532,"iv":0.4931505509641873,"gamma":0.023231955922865012,"theta":-0.5166566115702479,"vega":0.12996845730027548,"rho":-0.026886959053383657,"breakevenPct":1.6759612768625596},{"delta":0.65,"premium":10.0650826446281,"strike":269.32162534435264,"iv":0.4612634986225895,"gamma":0.023782920110192837,"theta":-0.4590119834710743,"vega":0.1242522038567493,"rho":-0.02913130632229864,"breakevenPct":1.295765362169925},{"delta":0.7,"premium":11.550914634146341,"strike":271.5396341463415,"iv":0.45726036585365853,"gamma":0.0225219512195122,"theta":-0.4239829268292683,"vega":0.11682682926829269,"rho":-0.03148126757002458,"breakevenPct":1.0170107697422215},{"delta":0.75,"premium":13.397996183206107,"strike":273.9837786259542,"iv":0.4593356870229008,"gamma":0.020472328244274807,"theta":-0.38597156488549617,"vega":0.10665591603053436,"rho":-0.0338769563659306,"breakevenPct":0.7896967780598204},{"delta":0.8,"premium":16.829819277108435,"strike":277.8815261044177,"iv":0.4921969879518073,"gamma":0.016991365461847388,"theta":-0.35932168674698794,"vega":0.09388935742971886,"rho":-0.03651029490395458,"breakevenPct":0.6123098959456273},{"delta":0.85,"premium":18.32994269340974,"strike":280.0143266475645,"iv":0.454597994269341,"gamma":0.015220916905444127,"theta":-0.2661323782234957,"vega":0.0776842406876791,"rho":-0.038832417992442275,"breakevenPct":0.37143685595267395},{"delta":0.9,"premium":25.759722222222358,"strike":287.7777777777779,"iv":0.5354138888888914,"gamma":0.010088888888888838,"theta":-0.23512222222222334,"vega":0.05910833333333332,"rho":-0.04207358223151858,"breakevenPct":0.24440129614120737}]}},"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"}}