{"symbol":"CRWD","url":"https://intraalpha.com/companies/CRWD","capturedAt":"2026-10-15T21:55:12.623Z","state":"ready","quote":{"symbol":"CRWD","last_price":244.68,"prev_close":249.29,"regular_close":244.57,"change":-4.61,"change_pct":-1.8493,"regular_change":-4.72,"regular_change_pct":-1.8934,"extended_change":0.11,"extended_change_pct":0.045,"bid":244.56,"ask":244.72,"bid_size":40,"ask_size":80,"volume":9671803,"vwap":243.19327,"open":243.11,"high":246.88,"low":239.82,"close":244.57,"trade_count":186101,"last_trade_at":"2026-10-15T21:55:06.229613119Z","last_quote_at":"2026-10-15T21:54:05.135060151Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:55:11.104676223-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"CRWD","fetched_at":"2026-10-15T21:54:44.116414+00:00","name":"Crowdstrike Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"CrowdStrike Holdings, Inc. provides cloud solutions for endpoint and cloud workload protection in the United States, Australia, Germany, India, Israel, Romania, and the United Kingdom. The company is headquartered in Sunnyvale, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":255256707000,"ebitda":106861000,"pe_ratio":4985.8,"peg_ratio":8.4,"book_value":4.983,"dividend_per_share":null,"dividend_yield":null,"eps":0.05,"revenue_ttm":5396145000,"gross_profit_ttm":4057168000,"profit_margin":0.0083,"operating_margin_ttm":-0.0226,"return_on_assets_ttm":-0.0078,"return_on_equity_ttm":0.0146,"quarterly_earnings_growth":5.33,"quarterly_revenue_growth":0.258,"analyst_target_price":244.01,"analyst_number":10,"beta":1.197,"fifty_two_week_high":286.99,"fifty_two_week_low":85.68,"fifty_day_ma":231.32,"two_hundred_day_ma":158.74,"shares_outstanding":1023935000,"forward_pe":208.33,"price_to_sales":47.3,"price_to_book":52.68,"ev_to_revenue":49.03,"ev_to_ebitda":624.9},"optionObservedAt":"2026-10-15T19:45:06.962Z","bars":[{"c":264.89,"h":266.5,"l":262.92,"n":1117,"o":264.68,"t":"2026-10-08T08:00:00Z","v":19584,"vw":264.642936},{"c":264.51,"h":266.34,"l":264.08,"n":112,"o":264.51,"t":"2026-10-08T08:05:00Z","v":1528,"vw":264.812909},{"c":264.5,"h":265.2872,"l":264.46,"n":67,"o":264.48,"t":"2026-10-08T08:10:00Z","v":1668,"vw":264.515017},{"c":264.7,"h":264.7,"l":264.46,"n":43,"o":264.5,"t":"2026-10-08T08:15:00Z","v":1011,"vw":264.485551},{"c":264.25,"h":264.25,"l":264.18,"n":17,"o":264.25,"t":"2026-10-08T08:20:00Z","v":697,"vw":264.200471},{"c":264,"h":264.22,"l":264,"n":51,"o":264.18,"t":"2026-10-08T08:25:00Z","v":600,"vw":264.164765},{"c":264.18,"h":264.18,"l":264.18,"n":4,"o":264.18,"t":"2026-10-08T08:30:00Z","v":151,"vw":264.18},{"c":264.52,"h":264.52,"l":264.18,"n":10,"o":264.18,"t":"2026-10-08T08:35:00Z","v":250,"vw":264.293333},{"c":264.13,"h":264.15,"l":264,"n":11,"o":264.15,"t":"2026-10-08T08:40:00Z","v":620,"vw":264.056338},{"c":264.08,"h":264.64,"l":264.08,"n":8,"o":264.64,"t":"2026-10-08T08:55:00Z","v":169,"vw":264.383876},{"c":263.31,"h":264,"l":263.31,"n":6,"o":264,"t":"2026-10-08T09:00:00Z","v":194,"vw":263.614525},{"c":263.9,"h":263.9,"l":263.9,"n":2,"o":263.9,"t":"2026-10-08T09:05:00Z","v":51,"vw":263.9},{"c":263.92,"h":263.92,"l":263.92,"n":7,"o":263.92,"t":"2026-10-08T09:15:00Z","v":107,"vw":263.92},{"c":264,"h":264,"l":264,"n":4,"o":264,"t":"2026-10-08T09:30:00Z","v":264,"vw":264},{"c":263.63,"h":263.7,"l":263.63,"n":13,"o":263.7,"t":"2026-10-08T09:40:00Z","v":218,"vw":263.660855},{"c":263.64,"h":263.65,"l":263.45,"n":32,"o":263.45,"t":"2026-10-08T09:45:00Z","v":555,"vw":263.591624},{"c":263.45,"h":263.83,"l":263.45,"n":32,"o":263.64,"t":"2026-10-08T09:50:00Z","v":758,"vw":263.72515},{"c":264.44,"h":264.44,"l":264.21,"n":12,"o":264.21,"t":"2026-10-08T10:05:00Z","v":161,"vw":264.293636},{"c":264.22,"h":264.22,"l":263.5,"n":12,"o":263.5,"t":"2026-10-08T10:20:00Z","v":797,"vw":264.023378},{"c":263.72,"h":263.97,"l":263.72,"n":15,"o":263.97,"t":"2026-10-08T10:25:00Z","v":603,"vw":263.771102},{"c":263.72,"h":263.72,"l":263.69,"n":38,"o":263.69,"t":"2026-10-08T10:30:00Z","v":480,"vw":263.710303},{"c":263.7,"h":263.7,"l":263.7,"n":24,"o":263.7,"t":"2026-10-08T10:35:00Z","v":378,"vw":263.7},{"c":263.44,"h":263.44,"l":263.44,"n":22,"o":263.44,"t":"2026-10-08T10:40:00Z","v":157,"vw":263.44},{"c":263.82,"h":263.82,"l":263.82,"n":7,"o":263.82,"t":"2026-10-08T10:45:00Z","v":155,"vw":263.82},{"c":263.5,"h":263.5,"l":263.5,"n":4,"o":263.5,"t":"2026-10-08T10:50:00Z","v":57,"vw":263.5},{"c":263.35,"h":263.35,"l":263.3,"n":28,"o":263.3,"t":"2026-10-08T10:55:00Z","v":1016,"vw":263.314934},{"c":263.5,"h":263.8873,"l":263.0773,"n":139,"o":263.35,"t":"2026-10-08T11:00:00Z","v":3501,"vw":263.369835},{"c":263.94,"h":263.94,"l":263.2299,"n":30,"o":263.5,"t":"2026-10-08T11:05:00Z","v":6348,"vw":263.511043},{"c":264.2,"h":264.21,"l":263.81,"n":46,"o":263.81,"t":"2026-10-08T11:15:00Z","v":747,"vw":264.117681},{"c":264.44,"h":264.74,"l":263.9385,"n":24,"o":264.74,"t":"2026-10-08T11:20:00Z","v":615,"vw":264.41985},{"c":263.926,"h":264.5559,"l":263.87,"n":45,"o":264.41,"t":"2026-10-08T11:25:00Z","v":1402,"vw":264.289407},{"c":263.9337,"h":263.9337,"l":263.9337,"n":4,"o":263.9337,"t":"2026-10-08T11:30:00Z","v":539,"vw":263.9337},{"c":264.7399,"h":264.7399,"l":264,"n":31,"o":264,"t":"2026-10-08T11:35:00Z","v":1381,"vw":264.082052},{"c":264.0444,"h":264.74,"l":264.0444,"n":21,"o":264.74,"t":"2026-10-08T11:40:00Z","v":324,"vw":264.406444},{"c":264.23,"h":264.4,"l":263.9,"n":29,"o":263.9,"t":"2026-10-08T11:45:00Z","v":2626,"vw":264.340782},{"c":264.4499,"h":264.4499,"l":264.4,"n":20,"o":264.4,"t":"2026-10-08T11:50:00Z","v":572,"vw":264.405346},{"c":264.33,"h":264.33,"l":264.25,"n":24,"o":264.3,"t":"2026-10-08T11:55:00Z","v":360,"vw":264.295854},{"c":264.29,"h":264.47,"l":264.29,"n":33,"o":264.31,"t":"2026-10-08T12:00:00Z","v":908,"vw":264.327424},{"c":264.7173,"h":266.103,"l":264.25,"n":71,"o":264.3,"t":"2026-10-08T12:05:00Z","v":2685,"vw":264.788767},{"c":264.94,"h":264.94,"l":264.73,"n":46,"o":264.92,"t":"2026-10-08T12:10:00Z","v":897,"vw":264.905863},{"c":264.74,"h":264.77,"l":264.4282,"n":52,"o":264.77,"t":"2026-10-08T12:15:00Z","v":1052,"vw":264.631615},{"c":262.82,"h":264.65,"l":261.87,"n":746,"o":264.65,"t":"2026-10-08T12:20:00Z","v":12867,"vw":263.212855},{"c":263.85,"h":264,"l":263,"n":39,"o":263.16,"t":"2026-10-08T12:25:00Z","v":1963,"vw":263.446298},{"c":263.7,"h":264.292,"l":263.5,"n":48,"o":264.292,"t":"2026-10-08T12:30:00Z","v":1447,"vw":263.839115},{"c":264.32,"h":264.32,"l":263.8922,"n":21,"o":263.8922,"t":"2026-10-08T12:35:00Z","v":716,"vw":264.284015},{"c":264.02,"h":264.1,"l":263.75,"n":62,"o":264.0465,"t":"2026-10-08T12:40:00Z","v":2202,"vw":264.010078},{"c":264.45,"h":264.53,"l":263.99,"n":58,"o":264,"t":"2026-10-08T12:45:00Z","v":3791,"vw":264.289289},{"c":263.76,"h":264.4,"l":263.76,"n":170,"o":264.39,"t":"2026-10-08T12:50:00Z","v":1064,"vw":264.322863},{"c":264.5483,"h":264.5483,"l":263.56,"n":60,"o":264.01,"t":"2026-10-08T12:55:00Z","v":2122,"vw":263.996162},{"c":264,"h":264.5,"l":263.728,"n":40,"o":264.5,"t":"2026-10-08T13:00:00Z","v":1209,"vw":264.25575},{"c":264.7,"h":264.7,"l":264.35,"n":35,"o":264.35,"t":"2026-10-08T13:05:00Z","v":844,"vw":264.629063},{"c":264.56,"h":264.99,"l":264.51,"n":52,"o":264.7,"t":"2026-10-08T13:10:00Z","v":2502,"vw":264.667091},{"c":264.9,"h":264.96,"l":264.59,"n":67,"o":264.92,"t":"2026-10-08T13:15:00Z","v":1146,"vw":264.772655},{"c":265,"h":265,"l":264.62,"n":96,"o":264.8,"t":"2026-10-08T13:20:00Z","v":2563,"vw":264.9135},{"c":265.08,"h":265.4,"l":264.2443,"n":51,"o":264.7,"t":"2026-10-08T13:25:00Z","v":1106,"vw":264.972887},{"c":267.72,"h":267.89,"l":264.624,"n":6676,"o":265.39,"t":"2026-10-08T13:30:00Z","v":435881,"vw":266.302869},{"c":267.28,"h":267.89,"l":265.83,"n":4456,"o":267.78,"t":"2026-10-08T13:35:00Z","v":223994,"vw":267.108813},{"c":267.15,"h":267.5,"l":266.2,"n":3265,"o":267.295,"t":"2026-10-08T13:40:00Z","v":133346,"vw":266.896913},{"c":269.685,"h":269.86,"l":266.2,"n":5105,"o":267.155,"t":"2026-10-08T13:45:00Z","v":238063,"vw":268.115488},{"c":270.06,"h":270.3875,"l":269.19,"n":5347,"o":269.68,"t":"2026-10-08T13:50:00Z","v":236982,"vw":269.833119},{"c":271.58,"h":272.5,"l":269.7595,"n":5653,"o":269.98,"t":"2026-10-08T13:55:00Z","v":281457,"vw":271.524537},{"c":269.845,"h":271.9,"l":269.327,"n":4459,"o":271.56,"t":"2026-10-08T14:00:00Z","v":211635,"vw":270.326393},{"c":269.35,"h":269.9395,"l":268.5001,"n":3459,"o":269.9395,"t":"2026-10-08T14:05:00Z","v":146131,"vw":269.157207},{"c":269.135,"h":269.585,"l":268.7,"n":2262,"o":269.31,"t":"2026-10-08T14:10:00Z","v":84367,"vw":269.195162},{"c":270.4699,"h":270.72,"l":268.96,"n":2536,"o":269.16,"t":"2026-10-08T14:15:00Z","v":96976,"vw":269.826092},{"c":269.8687,"h":270.47,"l":269.22,"n":2567,"o":270.42,"t":"2026-10-08T14:20:00Z","v":80883,"vw":269.696406},{"c":269.1,"h":270.1099,"l":268.96,"n":2563,"o":269.815,"t":"2026-10-08T14:25:00Z","v":90447,"vw":269.326322},{"c":269.18,"h":269.26,"l":268.6216,"n":2565,"o":269.09,"t":"2026-10-08T14:30:00Z","v":89587,"vw":268.973165},{"c":269.625,"h":270,"l":269.11,"n":2856,"o":269.14,"t":"2026-10-08T14:35:00Z","v":119111,"vw":269.591044},{"c":270.345,"h":270.52,"l":269.4302,"n":2391,"o":269.65,"t":"2026-10-08T14:40:00Z","v":125711,"vw":270.06177},{"c":269.72,"h":270.64,"l":269.6101,"n":2271,"o":270.345,"t":"2026-10-08T14:45:00Z","v":98020,"vw":270.160442},{"c":268.43,"h":270,"l":268.13,"n":3245,"o":269.68,"t":"2026-10-08T14:50:00Z","v":135042,"vw":268.787273},{"c":267.525,"h":268.57,"l":267.41,"n":2752,"o":268.49,"t":"2026-10-08T14:55:00Z","v":86885,"vw":268.027055},{"c":266.97,"h":267.92,"l":266.6,"n":2576,"o":267.525,"t":"2026-10-08T15:00:00Z","v":86417,"vw":267.200919},{"c":265.776,"h":267.06,"l":265.76,"n":2501,"o":267.02,"t":"2026-10-08T15:05:00Z","v":100366,"vw":266.338554},{"c":266.14,"h":266.419,"l":265.71,"n":2408,"o":265.83,"t":"2026-10-08T15:10:00Z","v":89539,"vw":266.069893},{"c":266.5416,"h":266.65,"l":265.86,"n":2050,"o":266.12,"t":"2026-10-08T15:15:00Z","v":68755,"vw":266.2332},{"c":266.4,"h":267.17,"l":266.07,"n":2323,"o":266.65,"t":"2026-10-08T15:20:00Z","v":86427,"vw":266.66823},{"c":266.27,"h":266.4899,"l":265.84,"n":1674,"o":266.3,"t":"2026-10-08T15:25:00Z","v":60027,"vw":266.219649},{"c":266.451,"h":266.97,"l":266,"n":1571,"o":266.245,"t":"2026-10-08T15:30:00Z","v":66656,"vw":266.475369},{"c":265.905,"h":266.47,"l":265,"n":3033,"o":266.4454,"t":"2026-10-08T15:35:00Z","v":98702,"vw":265.648917},{"c":265.67,"h":266.12,"l":265.49,"n":1913,"o":265.83,"t":"2026-10-08T15:40:00Z","v":57762,"vw":265.715467},{"c":266.165,"h":266.21,"l":265.22,"n":1913,"o":265.62,"t":"2026-10-08T15:45:00Z","v":61018,"vw":265.5987},{"c":266.026,"h":266.46,"l":265.94,"n":1509,"o":266.17,"t":"2026-10-08T15:50:00Z","v":38001,"vw":266.180551},{"c":265.755,"h":266.24,"l":265.62,"n":1457,"o":266.02,"t":"2026-10-08T15:55:00Z","v":40224,"vw":265.86554},{"c":265.865,"h":266.26,"l":265.84,"n":1421,"o":265.84,"t":"2026-10-08T16:00:00Z","v":45163,"vw":266.067144},{"c":265.74,"h":265.91,"l":265.67,"n":1305,"o":265.855,"t":"2026-10-08T16:05:00Z","v":42566,"vw":265.774249},{"c":265.245,"h":265.93,"l":265.21,"n":1536,"o":265.745,"t":"2026-10-08T16:10:00Z","v":53159,"vw":265.627746},{"c":265.29,"h":266.04,"l":265.05,"n":2713,"o":265.27,"t":"2026-10-08T16:15:00Z","v":101776,"vw":265.47343},{"c":265.49,"h":265.68,"l":265.28,"n":1821,"o":265.28,"t":"2026-10-08T16:20:00Z","v":65696,"vw":265.524915},{"c":265.725,"h":266.1,"l":265.44,"n":1544,"o":265.44,"t":"2026-10-08T16:25:00Z","v":45783,"vw":265.756798},{"c":265.955,"h":266.095,"l":265.62,"n":1380,"o":265.75,"t":"2026-10-08T16:30:00Z","v":40898,"vw":265.804541},{"c":265.6799,"h":265.955,"l":265.5101,"n":1231,"o":265.955,"t":"2026-10-08T16:35:00Z","v":34629,"vw":265.781436},{"c":264.93,"h":265.8999,"l":264.65,"n":2207,"o":265.636,"t":"2026-10-08T16:40:00Z","v":79369,"vw":265.180479},{"c":264.085,"h":265.74,"l":263.98,"n":2977,"o":264.93,"t":"2026-10-08T16:45:00Z","v":96398,"vw":264.811218},{"c":263.645,"h":264.23,"l":263.07,"n":3944,"o":264,"t":"2026-10-08T16:50:00Z","v":132591,"vw":263.630219},{"c":263.55,"h":263.88,"l":262.49,"n":3717,"o":263.7,"t":"2026-10-08T16:55:00Z","v":150507,"vw":263.090725},{"c":264.28,"h":264.3999,"l":263.3,"n":2653,"o":263.55,"t":"2026-10-08T17:00:00Z","v":127664,"vw":263.811516},{"c":265.2095,"h":265.218,"l":264.1,"n":2498,"o":264.27,"t":"2026-10-08T17:05:00Z","v":128498,"vw":264.580402},{"c":266.28,"h":266.4099,"l":264.87,"n":2355,"o":265.055,"t":"2026-10-08T17:10:00Z","v":90772,"vw":265.627231},{"c":266.08,"h":266.7964,"l":265.735,"n":2463,"o":266.22,"t":"2026-10-08T17:15:00Z","v":102928,"vw":266.358188},{"c":264.375,"h":266.13,"l":264.255,"n":1680,"o":266.0301,"t":"2026-10-08T17:20:00Z","v":52891,"vw":265.27203},{"c":264.08,"h":264.45,"l":263.38,"n":2492,"o":264.4496,"t":"2026-10-08T17:25:00Z","v":75400,"vw":263.894502},{"c":265.34,"h":265.38,"l":263.88,"n":2219,"o":264.075,"t":"2026-10-08T17:30:00Z","v":57653,"vw":264.532816},{"c":264.975,"h":265.6315,"l":264.57,"n":2113,"o":265.355,"t":"2026-10-08T17:35:00Z","v":81096,"vw":265.000369},{"c":264.04,"h":265.0694,"l":264.04,"n":1500,"o":264.995,"t":"2026-10-08T17:40:00Z","v":42474,"vw":264.693297},{"c":263.715,"h":264.237,"l":263.455,"n":3122,"o":264.09,"t":"2026-10-08T17:45:00Z","v":93596,"vw":263.836347},{"c":264.215,"h":264.31,"l":263.715,"n":1982,"o":263.715,"t":"2026-10-08T17:50:00Z","v":58991,"vw":264.008725},{"c":264.27,"h":264.44,"l":263.47,"n":1974,"o":264.215,"t":"2026-10-08T17:55:00Z","v":50203,"vw":263.986044},{"c":264.26,"h":264.6232,"l":263.8201,"n":1437,"o":264.2,"t":"2026-10-08T18:00:00Z","v":36399,"vw":264.16695},{"c":264.345,"h":264.72,"l":264.09,"n":1382,"o":264.205,"t":"2026-10-08T18:05:00Z","v":43319,"vw":264.385349},{"c":264.79,"h":264.91,"l":264.26,"n":1324,"o":264.32,"t":"2026-10-08T18:10:00Z","v":42592,"vw":264.555523},{"c":265.3,"h":265.33,"l":264.78,"n":1633,"o":264.8375,"t":"2026-10-08T18:15:00Z","v":66329,"vw":265.047769},{"c":265.56,"h":265.72,"l":265.01,"n":1328,"o":265.295,"t":"2026-10-08T18:20:00Z","v":46307,"vw":265.316931},{"c":265.3,"h":265.6199,"l":265.18,"n":1241,"o":265.49,"t":"2026-10-08T18:25:00Z","v":33349,"vw":265.415322},{"c":264.23,"h":265.23,"l":264.23,"n":1300,"o":265.23,"t":"2026-10-08T18:30:00Z","v":42547,"vw":264.803198},{"c":264.175,"h":264.47,"l":264.0205,"n":1062,"o":264.28,"t":"2026-10-08T18:35:00Z","v":34886,"vw":264.203217},{"c":263.72,"h":264.28,"l":263.635,"n":1175,"o":264.2,"t":"2026-10-08T18:40:00Z","v":34452,"vw":263.941687},{"c":263.8,"h":263.92,"l":263.5,"n":1229,"o":263.676,"t":"2026-10-08T18:45:00Z","v":38903,"vw":263.690725},{"c":264.06,"h":264.1602,"l":263.83,"n":1260,"o":263.83,"t":"2026-10-08T18:50:00Z","v":37572,"vw":264.005634},{"c":264.425,"h":264.43,"l":263.84,"n":1167,"o":264.13,"t":"2026-10-08T18:55:00Z","v":45254,"vw":264.072457},{"c":263.6,"h":264.72,"l":262.9,"n":2959,"o":264.36,"t":"2026-10-08T19:00:00Z","v":151913,"vw":263.771263},{"c":262.8571,"h":264.025,"l":262.44,"n":2200,"o":263.62,"t":"2026-10-08T19:05:00Z","v":95407,"vw":263.168382},{"c":261.83,"h":262.93,"l":261.71,"n":3257,"o":262.83,"t":"2026-10-08T19:10:00Z","v":141516,"vw":262.211307},{"c":263.35,"h":263.48,"l":261.62,"n":2298,"o":261.74,"t":"2026-10-08T19:15:00Z","v":86268,"vw":262.604393},{"c":263.54,"h":263.64,"l":263.18,"n":2277,"o":263.31,"t":"2026-10-08T19:20:00Z","v":97060,"vw":263.454836},{"c":262.68,"h":263.6,"l":262.665,"n":2313,"o":263.53,"t":"2026-10-08T19:25:00Z","v":80374,"vw":263.077373},{"c":262.6,"h":262.96,"l":262.3,"n":2444,"o":262.66,"t":"2026-10-08T19:30:00Z","v":103890,"vw":262.621131},{"c":263.14,"h":263.14,"l":262.16,"n":2488,"o":262.56,"t":"2026-10-08T19:35:00Z","v":79656,"vw":262.57847},{"c":263.02,"h":263.17,"l":262.72,"n":2257,"o":263.11,"t":"2026-10-08T19:40:00Z","v":78727,"vw":262.964082},{"c":263.585,"h":263.66,"l":262.93,"n":2328,"o":262.99,"t":"2026-10-08T19:45:00Z","v":89866,"vw":263.328622},{"c":263.48,"h":263.86,"l":262.9794,"n":3904,"o":263.63,"t":"2026-10-08T19:50:00Z","v":151079,"vw":263.391692},{"c":262.97,"h":263.435,"l":262.8,"n":9785,"o":263.435,"t":"2026-10-08T19:55:00Z","v":293068,"vw":262.988614},{"c":263.12,"h":263.1437,"l":262.99,"n":197,"o":263.01,"t":"2026-10-08T20:00:00Z","v":1486890,"vw":263.010008},{"c":263.0001,"h":263.49,"l":263,"n":39,"o":263.49,"t":"2026-10-08T20:05:00Z","v":2586,"vw":263.066129},{"c":263.2,"h":263.2414,"l":263.01,"n":42,"o":263.2078,"t":"2026-10-08T20:10:00Z","v":46022,"vw":263.013116},{"c":263.29,"h":263.29,"l":263,"n":59,"o":263.2,"t":"2026-10-08T20:15:00Z","v":12603,"vw":263.168528},{"c":263.3,"h":263.3,"l":263.3,"n":2,"o":263.3,"t":"2026-10-08T20:20:00Z","v":112,"vw":263.3},{"c":263.3,"h":263.49,"l":263.3,"n":29,"o":263.49,"t":"2026-10-08T20:25:00Z","v":882,"vw":263.423746},{"c":263.01,"h":263.26,"l":263.0083,"n":22,"o":263.0083,"t":"2026-10-08T20:30:00Z","v":437,"vw":263.085115},{"c":263.1937,"h":263.1937,"l":263.01,"n":13,"o":263.1768,"t":"2026-10-08T20:35:00Z","v":353,"vw":263.117383},{"c":263,"h":263.02,"l":263,"n":16,"o":263.01,"t":"2026-10-08T20:40:00Z","v":10564,"vw":263.010253},{"c":263.01,"h":263.2397,"l":263.01,"n":13,"o":263.2397,"t":"2026-10-08T20:45:00Z","v":278,"vw":263.101397},{"c":263.29,"h":263.293,"l":263.2,"n":27,"o":263.2,"t":"2026-10-08T20:50:00Z","v":1082,"vw":263.210696},{"c":263.29,"h":263.3,"l":263.2155,"n":27,"o":263.2905,"t":"2026-10-08T20:55:00Z","v":1165,"vw":263.283078},{"c":263.3,"h":263.3,"l":263.21,"n":19,"o":263.21,"t":"2026-10-08T21:00:00Z","v":336,"vw":263.264},{"c":263.0465,"h":263.3,"l":263.03,"n":13,"o":263.3,"t":"2026-10-08T21:05:00Z","v":285,"vw":263.164034},{"c":263.1857,"h":263.19,"l":263.01,"n":5,"o":263.19,"t":"2026-10-08T21:10:00Z","v":301,"vw":263.127525},{"c":263.228,"h":263.228,"l":263.22,"n":5,"o":263.22,"t":"2026-10-08T21:15:00Z","v":156,"vw":263.222353},{"c":263.49,"h":263.49,"l":263.49,"n":4,"o":263.49,"t":"2026-10-08T21:20:00Z","v":78,"vw":263.49},{"c":263.2,"h":263.2,"l":263.15,"n":7,"o":263.15,"t":"2026-10-08T21:30:00Z","v":222,"vw":263.164286},{"c":263.0759,"h":263.0759,"l":263.0759,"n":9,"o":263.0759,"t":"2026-10-08T21:35:00Z","v":112,"vw":263.0759},{"c":263.2,"h":263.2,"l":263.16,"n":19,"o":263.16,"t":"2026-10-08T21:40:00Z","v":215,"vw":263.18},{"c":263.4252,"h":263.431,"l":263.18,"n":15,"o":263.431,"t":"2026-10-08T21:45:00Z","v":636,"vw":263.307919},{"c":263.2,"h":263.2952,"l":263.2,"n":10,"o":263.231,"t":"2026-10-08T21:50:00Z","v":433,"vw":263.222436},{"c":263.2,"h":263.2937,"l":263.2,"n":12,"o":263.2937,"t":"2026-10-08T21:55:00Z","v":218,"vw":263.263927},{"c":263.0101,"h":263.28,"l":263.01,"n":11,"o":263.28,"t":"2026-10-08T22:00:00Z","v":334,"vw":263.084212},{"c":263.2634,"h":263.2634,"l":263.2634,"n":2,"o":263.2634,"t":"2026-10-08T22:05:00Z","v":100,"vw":263.2634},{"c":263.1601,"h":263.1601,"l":263.16,"n":4,"o":263.16,"t":"2026-10-08T22:10:00Z","v":116,"vw":263.16005},{"c":263.43,"h":263.4723,"l":263.43,"n":4,"o":263.4723,"t":"2026-10-08T22:20:00Z","v":101,"vw":263.4488},{"c":263.43,"h":263.4301,"l":263.43,"n":11,"o":263.43,"t":"2026-10-08T22:25:00Z","v":393,"vw":263.430026},{"c":263.01,"h":263.17,"l":263.01,"n":27,"o":263.17,"t":"2026-10-08T22:30:00Z","v":1981,"vw":263.0171},{"c":263.23,"h":263.3179,"l":263.16,"n":11,"o":263.3179,"t":"2026-10-08T22:40:00Z","v":369,"vw":263.227845},{"c":263.2804,"h":263.2804,"l":263.2804,"n":4,"o":263.2804,"t":"2026-10-08T22:45:00Z","v":58,"vw":263.2804},{"c":263.2804,"h":263.2909,"l":263.2804,"n":23,"o":263.2909,"t":"2026-10-08T22:50:00Z","v":397,"vw":263.2825},{"c":263.16,"h":263.2804,"l":263.01,"n":12,"o":263.01,"t":"2026-10-08T23:00:00Z","v":519,"vw":263.187796},{"c":263.05,"h":263.13,"l":263.01,"n":21,"o":263.01,"t":"2026-10-08T23:10:00Z","v":526,"vw":263.053044},{"c":263.2,"h":263.2,"l":263.15,"n":5,"o":263.15,"t":"2026-10-08T23:15:00Z","v":175,"vw":263.182482},{"c":263.1,"h":263.1,"l":263.06,"n":3,"o":263.06,"t":"2026-10-08T23:20:00Z","v":101,"vw":263.08},{"c":263.19,"h":263.19,"l":263.19,"n":4,"o":263.19,"t":"2026-10-08T23:25:00Z","v":72,"vw":263.19},{"c":263,"h":263,"l":263,"n":8,"o":263,"t":"2026-10-08T23:30:00Z","v":86,"vw":263},{"c":263.15,"h":263.1926,"l":263,"n":17,"o":263,"t":"2026-10-08T23:35:00Z","v":1209,"vw":263.036304},{"c":263.031,"h":263.031,"l":263.031,"n":3,"o":263.031,"t":"2026-10-08T23:45:00Z","v":52,"vw":263.031},{"c":263,"h":263,"l":263,"n":25,"o":263,"t":"2026-10-08T23:50:00Z","v":181,"vw":263},{"c":263,"h":263,"l":263,"n":4,"o":263,"t":"2026-10-08T23:55:00Z","v":108,"vw":263},{"c":266,"h":266,"l":264.27,"n":628,"o":264.6,"t":"2026-10-09T08:00:00Z","v":11169,"vw":264.917034},{"c":266.9471,"h":266.9471,"l":266.5,"n":46,"o":266.5,"t":"2026-10-09T08:05:00Z","v":356,"vw":266.72355},{"c":266.22,"h":266.22,"l":266.22,"n":6,"o":266.22,"t":"2026-10-09T08:15:00Z","v":82,"vw":266.22},{"c":266.25,"h":266.682,"l":266.25,"n":2,"o":266.682,"t":"2026-10-09T08:20:00Z","v":174,"vw":266.498276},{"c":266.4,"h":266.8,"l":266.4,"n":5,"o":266.8,"t":"2026-10-09T08:25:00Z","v":213,"vw":266.6},{"c":266.04,"h":266.27,"l":266.02,"n":29,"o":266.27,"t":"2026-10-09T08:30:00Z","v":978,"vw":266.111148},{"c":266.05,"h":266.05,"l":266.05,"n":5,"o":266.05,"t":"2026-10-09T08:35:00Z","v":103,"vw":266.05},{"c":266.49,"h":266.49,"l":266.17,"n":4,"o":266.17,"t":"2026-10-09T08:40:00Z","v":146,"vw":266.341724},{"c":266.51,"h":266.51,"l":266.51,"n":5,"o":266.51,"t":"2026-10-09T08:45:00Z","v":81,"vw":266.51},{"c":266.65,"h":266.65,"l":266.17,"n":6,"o":266.17,"t":"2026-10-09T08:55:00Z","v":237,"vw":266.426744},{"c":266.4,"h":266.4,"l":266.38,"n":11,"o":266.38,"t":"2026-10-09T09:00:00Z","v":193,"vw":266.393333},{"c":266.72,"h":266.72,"l":266.7,"n":8,"o":266.7,"t":"2026-10-09T09:10:00Z","v":248,"vw":266.704545},{"c":266.5,"h":266.5,"l":266.5,"n":7,"o":266.5,"t":"2026-10-09T09:15:00Z","v":103,"vw":266.5},{"c":266.48,"h":266.48,"l":266.48,"n":3,"o":266.48,"t":"2026-10-09T09:20:00Z","v":60,"vw":266.48},{"c":266.76,"h":266.9,"l":266.7,"n":31,"o":266.7,"t":"2026-10-09T09:25:00Z","v":2677,"vw":266.711709},{"c":266.72,"h":266.72,"l":266.72,"n":7,"o":266.72,"t":"2026-10-09T09:30:00Z","v":88,"vw":266.72},{"c":266.73,"h":266.73,"l":266.73,"n":1,"o":266.73,"t":"2026-10-09T09:35:00Z","v":50,"vw":266.73},{"c":266.63,"h":266.84,"l":266.46,"n":17,"o":266.48,"t":"2026-10-09T09:55:00Z","v":502,"vw":266.587319},{"c":266.7,"h":267,"l":266.7,"n":28,"o":266.85,"t":"2026-10-09T10:05:00Z","v":608,"vw":266.795455},{"c":266.4,"h":266.43,"l":266.4,"n":3,"o":266.43,"t":"2026-10-09T10:15:00Z","v":175,"vw":266.416286},{"c":266.4,"h":266.4,"l":266.4,"n":17,"o":266.4,"t":"2026-10-09T10:30:00Z","v":76,"vw":266.4},{"c":266,"h":266.2,"l":266,"n":29,"o":266.2,"t":"2026-10-09T10:35:00Z","v":723,"vw":266.078885},{"c":265.8,"h":265.81,"l":265.8,"n":5,"o":265.81,"t":"2026-10-09T10:40:00Z","v":102,"vw":265.805556},{"c":266,"h":266,"l":266,"n":17,"o":266,"t":"2026-10-09T10:50:00Z","v":453,"vw":266},{"c":266.28,"h":266.39,"l":266.0542,"n":44,"o":266.39,"t":"2026-10-09T11:00:00Z","v":1108,"vw":266.16445},{"c":266.05,"h":266.3,"l":266.05,"n":50,"o":266.2958,"t":"2026-10-09T11:05:00Z","v":700,"vw":266.227828},{"c":267,"h":267,"l":266.175,"n":191,"o":266.175,"t":"2026-10-09T11:10:00Z","v":1849,"vw":266.675864},{"c":266.8,"h":267.37,"l":266.3772,"n":39,"o":267.37,"t":"2026-10-09T11:15:00Z","v":822,"vw":267.080466},{"c":266.99,"h":267.4,"l":266,"n":26,"o":267,"t":"2026-10-09T11:20:00Z","v":4580,"vw":266.965103},{"c":267.4,"h":267.4,"l":266.8,"n":45,"o":266.8,"t":"2026-10-09T11:25:00Z","v":2336,"vw":267.00307},{"c":267.37,"h":267.4189,"l":267.19,"n":28,"o":267.395,"t":"2026-10-09T11:30:00Z","v":749,"vw":267.323854},{"c":267.3719,"h":267.45,"l":267.2,"n":24,"o":267.25,"t":"2026-10-09T11:35:00Z","v":751,"vw":267.296825},{"c":267.2,"h":267.2,"l":267.1,"n":21,"o":267.1,"t":"2026-10-09T11:40:00Z","v":352,"vw":267.180198},{"c":267.35,"h":267.35,"l":267.3,"n":14,"o":267.3,"t":"2026-10-09T11:45:00Z","v":609,"vw":267.325685},{"c":267.2347,"h":267.65,"l":267,"n":41,"o":267,"t":"2026-10-09T11:50:00Z","v":827,"vw":267.273882},{"c":267.4561,"h":267.6,"l":267.4561,"n":16,"o":267.6,"t":"2026-10-09T11:55:00Z","v":272,"vw":267.50251},{"c":267.3035,"h":267.3609,"l":266.7909,"n":30,"o":267.2,"t":"2026-10-09T12:00:00Z","v":842,"vw":267.12404},{"c":263.667,"h":267.3201,"l":263.667,"n":28,"o":267.2945,"t":"2026-10-09T12:05:00Z","v":991,"vw":266.318447},{"c":267.45,"h":267.49,"l":267.0385,"n":46,"o":267.2,"t":"2026-10-09T12:10:00Z","v":2900,"vw":267.401616},{"c":267.9,"h":267.9,"l":267.8329,"n":32,"o":267.8329,"t":"2026-10-09T12:15:00Z","v":1060,"vw":267.888643},{"c":267.5,"h":267.9,"l":267.5,"n":51,"o":267.839,"t":"2026-10-09T12:20:00Z","v":2017,"vw":267.679496},{"c":266.801,"h":267.5,"l":266.8,"n":78,"o":266.8,"t":"2026-10-09T12:25:00Z","v":1180,"vw":267.308095},{"c":267.1,"h":267.3942,"l":266.94,"n":17,"o":267.1,"t":"2026-10-09T12:30:00Z","v":561,"vw":267.068204},{"c":266.9,"h":266.9,"l":266.67,"n":38,"o":266.8,"t":"2026-10-09T12:35:00Z","v":934,"vw":266.783446},{"c":267,"h":267,"l":266.9155,"n":9,"o":266.9155,"t":"2026-10-09T12:40:00Z","v":1091,"vw":266.947729},{"c":267,"h":267.44,"l":266.8,"n":77,"o":266.99,"t":"2026-10-09T12:45:00Z","v":906,"vw":267.019796},{"c":266.84,"h":267.3253,"l":266.84,"n":31,"o":267,"t":"2026-10-09T12:50:00Z","v":269,"vw":267.038672},{"c":267,"h":267,"l":266.8,"n":21,"o":266.81,"t":"2026-10-09T12:55:00Z","v":500,"vw":266.881585},{"c":267,"h":267.2074,"l":266.68,"n":40,"o":267,"t":"2026-10-09T13:00:00Z","v":1339,"vw":267.053744},{"c":267.39,"h":267.39,"l":267.01,"n":11,"o":267.01,"t":"2026-10-09T13:05:00Z","v":237,"vw":267.234972},{"c":267.3806,"h":267.383,"l":266.9507,"n":42,"o":266.9507,"t":"2026-10-09T13:10:00Z","v":1053,"vw":267.138235},{"c":267.24,"h":267.5,"l":266.5,"n":38,"o":267.4,"t":"2026-10-09T13:15:00Z","v":1639,"vw":267.09402},{"c":266.8,"h":267.15,"l":266.6364,"n":15,"o":267.15,"t":"2026-10-09T13:20:00Z","v":408,"vw":266.876739},{"c":267.67,"h":268.52,"l":267.23,"n":137,"o":267.9,"t":"2026-10-09T13:25:00Z","v":3781,"vw":267.937009},{"c":267.64,"h":268.03,"l":265.69,"n":3903,"o":267.97,"t":"2026-10-09T13:30:00Z","v":240135,"vw":267.370147},{"c":263.454,"h":267.87,"l":263.0435,"n":3990,"o":267.782,"t":"2026-10-09T13:35:00Z","v":180163,"vw":265.12417},{"c":263,"h":264.58,"l":262.4,"n":2920,"o":263.49,"t":"2026-10-09T13:40:00Z","v":112104,"vw":263.257128},{"c":263.58,"h":263.78,"l":262.44,"n":2512,"o":262.935,"t":"2026-10-09T13:45:00Z","v":87319,"vw":263.188348},{"c":264.815,"h":265.9595,"l":263.3203,"n":2617,"o":263.71,"t":"2026-10-09T13:50:00Z","v":116672,"vw":264.380301},{"c":266.84,"h":267.0699,"l":264.61,"n":3073,"o":264.75,"t":"2026-10-09T13:55:00Z","v":98366,"vw":265.803601},{"c":265.43,"h":266.88,"l":265.1,"n":2310,"o":266.745,"t":"2026-10-09T14:00:00Z","v":97938,"vw":265.829342},{"c":267.06,"h":267.2,"l":264.9,"n":2568,"o":265.375,"t":"2026-10-09T14:05:00Z","v":115390,"vw":265.862157},{"c":267.1,"h":267.78,"l":266.66,"n":2970,"o":266.99,"t":"2026-10-09T14:10:00Z","v":126160,"vw":267.191212},{"c":266.77,"h":267.19,"l":266.15,"n":1928,"o":266.98,"t":"2026-10-09T14:15:00Z","v":87976,"vw":266.697777},{"c":266.66,"h":267.01,"l":265.95,"n":1697,"o":266.78,"t":"2026-10-09T14:20:00Z","v":54218,"vw":266.422528},{"c":266.65,"h":266.93,"l":266.3664,"n":1667,"o":266.685,"t":"2026-10-09T14:25:00Z","v":53023,"vw":266.649683},{"c":267.12,"h":267.6,"l":266.5757,"n":1948,"o":266.62,"t":"2026-10-09T14:30:00Z","v":56931,"vw":267.240356},{"c":267.81,"h":267.95,"l":266.89,"n":1869,"o":267.1099,"t":"2026-10-09T14:35:00Z","v":74160,"vw":267.472298},{"c":266.47,"h":268.04,"l":266.32,"n":1867,"o":267.825,"t":"2026-10-09T14:40:00Z","v":90787,"vw":267.368955},{"c":267.1,"h":267.1,"l":266.13,"n":1622,"o":266.49,"t":"2026-10-09T14:45:00Z","v":56043,"vw":266.614843},{"c":267.21,"h":267.46,"l":266.875,"n":1757,"o":267.03,"t":"2026-10-09T14:50:00Z","v":57013,"vw":267.219331},{"c":267.6,"h":267.87,"l":267.08,"n":1580,"o":267.2,"t":"2026-10-09T14:55:00Z","v":47615,"vw":267.483738},{"c":267.52,"h":267.96,"l":267.3686,"n":1774,"o":267.53,"t":"2026-10-09T15:00:00Z","v":53540,"vw":267.667702},{"c":267.905,"h":267.98,"l":267.39,"n":1639,"o":267.56,"t":"2026-10-09T15:05:00Z","v":78448,"vw":267.659375},{"c":268.4099,"h":268.43,"l":267.71,"n":1819,"o":267.895,"t":"2026-10-09T15:10:00Z","v":71955,"vw":268.091867},{"c":269.158,"h":269.49,"l":268.17,"n":2697,"o":268.4,"t":"2026-10-09T15:15:00Z","v":111898,"vw":268.880676},{"c":269.75,"h":269.7947,"l":269.03,"n":2410,"o":269.23,"t":"2026-10-09T15:20:00Z","v":105862,"vw":269.387593},{"c":270.15,"h":270.37,"l":269.67,"n":2702,"o":269.78,"t":"2026-10-09T15:25:00Z","v":123846,"vw":270.058808},{"c":269.57,"h":270.35,"l":269.5,"n":2486,"o":270.145,"t":"2026-10-09T15:30:00Z","v":127227,"vw":269.997148},{"c":269.67,"h":269.94,"l":269.5,"n":1452,"o":269.6,"t":"2026-10-09T15:35:00Z","v":52697,"vw":269.722544},{"c":269.72,"h":269.98,"l":269.41,"n":1460,"o":269.665,"t":"2026-10-09T15:40:00Z","v":52597,"vw":269.750627},{"c":269.6801,"h":269.955,"l":269.0013,"n":1877,"o":269.79,"t":"2026-10-09T15:45:00Z","v":69073,"vw":269.443406},{"c":270.265,"h":270.37,"l":269.725,"n":2305,"o":269.725,"t":"2026-10-09T15:50:00Z","v":110512,"vw":270.102587},{"c":269.7,"h":270.6468,"l":269.51,"n":2310,"o":270.255,"t":"2026-10-09T15:55:00Z","v":210660,"vw":270.184848},{"c":269.86,"h":270.1299,"l":269.35,"n":1561,"o":269.7,"t":"2026-10-09T16:00:00Z","v":63063,"vw":269.758717},{"c":270.3125,"h":270.5,"l":269.85,"n":1338,"o":269.85,"t":"2026-10-09T16:05:00Z","v":43240,"vw":270.189634},{"c":270.545,"h":270.59,"l":270.08,"n":1155,"o":270.36,"t":"2026-10-09T16:10:00Z","v":35082,"vw":270.383573},{"c":271.205,"h":271.25,"l":270.52,"n":2210,"o":270.545,"t":"2026-10-09T16:15:00Z","v":88344,"vw":271.032868},{"c":271.73,"h":271.7939,"l":271.0501,"n":2397,"o":271.24,"t":"2026-10-09T16:20:00Z","v":104744,"vw":271.457762},{"c":271.925,"h":272.12,"l":271.6301,"n":1915,"o":271.73,"t":"2026-10-09T16:25:00Z","v":70715,"vw":271.902312},{"c":272.055,"h":272.11,"l":271.8,"n":1604,"o":271.92,"t":"2026-10-09T16:30:00Z","v":53082,"vw":271.971444},{"c":272.0693,"h":272.12,"l":271.84,"n":1665,"o":272.06,"t":"2026-10-09T16:35:00Z","v":54854,"vw":272.010991},{"c":271.9601,"h":272.1999,"l":271.8205,"n":1642,"o":272.025,"t":"2026-10-09T16:40:00Z","v":51549,"vw":272.042727},{"c":272.44,"h":272.45,"l":271.87,"n":2098,"o":271.94,"t":"2026-10-09T16:45:00Z","v":95634,"vw":272.249395},{"c":272.54,"h":272.66,"l":272.23,"n":1988,"o":272.46,"t":"2026-10-09T16:50:00Z","v":70514,"vw":272.461079},{"c":272.94,"h":273.17,"l":272.46,"n":2012,"o":272.5102,"t":"2026-10-09T16:55:00Z","v":98661,"vw":272.893129},{"c":272.39,"h":273,"l":272.13,"n":1653,"o":272.945,"t":"2026-10-09T17:00:00Z","v":71436,"vw":272.459174},{"c":272.82,"h":272.98,"l":272.2,"n":1332,"o":272.35,"t":"2026-10-09T17:05:00Z","v":56367,"vw":272.59735},{"c":272.885,"h":273.1,"l":272.54,"n":1528,"o":272.775,"t":"2026-10-09T17:10:00Z","v":60640,"vw":272.818178},{"c":272.99,"h":272.99,"l":272.5984,"n":1446,"o":272.93,"t":"2026-10-09T17:15:00Z","v":57056,"vw":272.810508},{"c":273.05,"h":273.3071,"l":272.91,"n":1498,"o":272.97,"t":"2026-10-09T17:20:00Z","v":64935,"vw":273.106213},{"c":273.33,"h":273.53,"l":273.06,"n":1752,"o":273.06,"t":"2026-10-09T17:25:00Z","v":65290,"vw":273.301473},{"c":273.275,"h":273.5,"l":273.14,"n":1594,"o":273.33,"t":"2026-10-09T17:30:00Z","v":50688,"vw":273.319344},{"c":273.405,"h":273.45,"l":273.255,"n":1231,"o":273.28,"t":"2026-10-09T17:35:00Z","v":43012,"vw":273.340184},{"c":273.65,"h":273.76,"l":273.3675,"n":1577,"o":273.38,"t":"2026-10-09T17:40:00Z","v":48169,"vw":273.591203},{"c":273.645,"h":273.86,"l":273.55,"n":1814,"o":273.64,"t":"2026-10-09T17:45:00Z","v":71562,"vw":273.76231},{"c":273.14,"h":273.6645,"l":273.1,"n":1372,"o":273.62,"t":"2026-10-09T17:50:00Z","v":60938,"vw":273.288217},{"c":273.1196,"h":273.34,"l":272.95,"n":1158,"o":273.1,"t":"2026-10-09T17:55:00Z","v":35174,"vw":273.100994},{"c":272.37,"h":273.26,"l":272.18,"n":1397,"o":273.17,"t":"2026-10-09T18:00:00Z","v":50561,"vw":272.66497},{"c":272.55,"h":272.81,"l":272.25,"n":1218,"o":272.375,"t":"2026-10-09T18:05:00Z","v":53705,"vw":272.51369},{"c":272.45,"h":272.83,"l":272.345,"n":1245,"o":272.58,"t":"2026-10-09T18:10:00Z","v":37871,"vw":272.600739},{"c":272.4,"h":272.67,"l":272.35,"n":1202,"o":272.45,"t":"2026-10-09T18:15:00Z","v":49988,"vw":272.446994},{"c":272.6,"h":272.85,"l":272.45,"n":1195,"o":272.46,"t":"2026-10-09T18:20:00Z","v":33846,"vw":272.734284},{"c":273.175,"h":273.25,"l":272.58,"n":1222,"o":272.61,"t":"2026-10-09T18:25:00Z","v":39072,"vw":273.067537},{"c":273.27,"h":273.3499,"l":272.97,"n":1215,"o":273.16,"t":"2026-10-09T18:30:00Z","v":42136,"vw":273.15817},{"c":273.33,"h":273.41,"l":273.125,"n":1249,"o":273.26,"t":"2026-10-09T18:35:00Z","v":41020,"vw":273.274484},{"c":273.44,"h":273.58,"l":273.035,"n":1570,"o":273.31,"t":"2026-10-09T18:40:00Z","v":52329,"vw":273.274281},{"c":273.065,"h":273.46,"l":273,"n":1453,"o":273.46,"t":"2026-10-09T18:45:00Z","v":45182,"vw":273.21659},{"c":273.5,"h":273.5799,"l":273.017,"n":1399,"o":273.065,"t":"2026-10-09T18:50:00Z","v":41334,"vw":273.301761},{"c":273.59,"h":273.85,"l":273.34,"n":1663,"o":273.46,"t":"2026-10-09T18:55:00Z","v":63554,"vw":273.634643},{"c":273.58,"h":273.69,"l":273.19,"n":1449,"o":273.54,"t":"2026-10-09T19:00:00Z","v":39214,"vw":273.475963},{"c":273.59,"h":273.71,"l":273.36,"n":1529,"o":273.56,"t":"2026-10-09T19:05:00Z","v":53101,"vw":273.556738},{"c":273.555,"h":273.8,"l":273.3301,"n":1406,"o":273.5778,"t":"2026-10-09T19:10:00Z","v":58054,"vw":273.575258},{"c":273.795,"h":273.795,"l":273.48,"n":1293,"o":273.555,"t":"2026-10-09T19:15:00Z","v":39846,"vw":273.609},{"c":273.96,"h":274.09,"l":273.74,"n":1854,"o":273.77,"t":"2026-10-09T19:20:00Z","v":68641,"vw":273.909143},{"c":273.9072,"h":274.13,"l":273.82,"n":1816,"o":273.93,"t":"2026-10-09T19:25:00Z","v":70307,"vw":273.963948},{"c":274.345,"h":274.53,"l":273.67,"n":2270,"o":273.92,"t":"2026-10-09T19:30:00Z","v":72667,"vw":274.105656},{"c":274.21,"h":274.5,"l":273.92,"n":2129,"o":274.36,"t":"2026-10-09T19:35:00Z","v":82488,"vw":274.178057},{"c":274.22,"h":274.275,"l":273.91,"n":2381,"o":274.1801,"t":"2026-10-09T19:40:00Z","v":82377,"vw":274.115033},{"c":274.37,"h":274.7,"l":274.19,"n":2999,"o":274.23,"t":"2026-10-09T19:45:00Z","v":102212,"vw":274.423878},{"c":274.53,"h":274.6796,"l":274,"n":4296,"o":274.31,"t":"2026-10-09T19:50:00Z","v":148183,"vw":274.359078},{"c":275.05,"h":275.12,"l":274.46,"n":9648,"o":274.5,"t":"2026-10-09T19:55:00Z","v":323343,"vw":274.957424},{"c":274.83,"h":275.04,"l":274.77,"n":244,"o":275.04,"t":"2026-10-09T20:00:00Z","v":741906,"vw":275.03932},{"c":274.6321,"h":275.04,"l":274.6321,"n":85,"o":274.8,"t":"2026-10-09T20:05:00Z","v":96206,"vw":275.02752},{"c":274.6542,"h":274.75,"l":274.63,"n":39,"o":274.63,"t":"2026-10-09T20:10:00Z","v":3490,"vw":274.677974},{"c":274.612,"h":274.97,"l":274.6098,"n":42,"o":274.73,"t":"2026-10-09T20:15:00Z","v":1089,"vw":274.752291},{"c":274.9,"h":274.9,"l":274.6403,"n":48,"o":274.89,"t":"2026-10-09T20:20:00Z","v":2372,"vw":274.854576},{"c":274.6887,"h":274.88,"l":274.63,"n":33,"o":274.88,"t":"2026-10-09T20:25:00Z","v":834,"vw":274.741115},{"c":274.99,"h":275,"l":274.67,"n":39,"o":274.9,"t":"2026-10-09T20:30:00Z","v":8561,"vw":274.751115},{"c":274.9,"h":275,"l":274.86,"n":58,"o":275,"t":"2026-10-09T20:35:00Z","v":1999,"vw":274.93025},{"c":274.99,"h":274.99,"l":274.8,"n":36,"o":274.86,"t":"2026-10-09T20:40:00Z","v":1212,"vw":274.92901},{"c":275,"h":275,"l":274.7211,"n":20,"o":274.7211,"t":"2026-10-09T20:45:00Z","v":676,"vw":274.919548},{"c":274.9782,"h":275.19,"l":274.9782,"n":54,"o":275.05,"t":"2026-10-09T20:50:00Z","v":470,"vw":275.083696},{"c":275.02,"h":275.1,"l":275,"n":42,"o":275,"t":"2026-10-09T20:55:00Z","v":1547,"vw":275.025311},{"c":274.9,"h":274.95,"l":274.8932,"n":20,"o":274.95,"t":"2026-10-09T21:05:00Z","v":371,"vw":274.912639},{"c":275.007,"h":275.007,"l":274.9245,"n":26,"o":274.9946,"t":"2026-10-09T21:10:00Z","v":455,"vw":274.978975},{"c":275.0364,"h":275.0997,"l":274.9379,"n":14,"o":275.0997,"t":"2026-10-09T21:15:00Z","v":2415,"vw":275.082876},{"c":275.04,"h":275.04,"l":275.04,"n":9,"o":275.04,"t":"2026-10-09T21:20:00Z","v":181,"vw":275.04},{"c":274.99,"h":275.09,"l":274.99,"n":11,"o":275.09,"t":"2026-10-09T21:25:00Z","v":142,"vw":275.04},{"c":275,"h":275,"l":274.91,"n":42,"o":274.99,"t":"2026-10-09T21:30:00Z","v":2419,"vw":274.920816},{"c":275.04,"h":275.04,"l":274.91,"n":28,"o":275,"t":"2026-10-09T21:35:00Z","v":487,"vw":274.946147},{"c":274.8101,"h":275.04,"l":274.8101,"n":18,"o":275.04,"t":"2026-10-09T21:40:00Z","v":333,"vw":274.883668},{"c":274.8677,"h":275.07,"l":274.8677,"n":9,"o":275.07,"t":"2026-10-09T21:45:00Z","v":351,"vw":275.014827},{"c":275,"h":275,"l":275,"n":11,"o":275,"t":"2026-10-09T21:50:00Z","v":430,"vw":275},{"c":275.1,"h":275.1,"l":274.9384,"n":4,"o":274.9384,"t":"2026-10-09T21:55:00Z","v":500,"vw":275.083374},{"c":275.09,"h":275.37,"l":275.09,"n":14,"o":275.3127,"t":"2026-10-09T22:00:00Z","v":409,"vw":275.206126},{"c":275.3,"h":275.3,"l":275.0625,"n":7,"o":275.0625,"t":"2026-10-09T22:10:00Z","v":366,"vw":275.272059},{"c":275.95,"h":275.95,"l":275.3,"n":85,"o":275.3,"t":"2026-10-09T22:15:00Z","v":1732,"vw":275.524206},{"c":275.5,"h":275.95,"l":275.5,"n":10,"o":275.95,"t":"2026-10-09T22:20:00Z","v":688,"vw":275.8},{"c":275.44,"h":275.53,"l":275.4,"n":16,"o":275.4,"t":"2026-10-09T22:25:00Z","v":234,"vw":275.455152},{"c":275.3,"h":275.3,"l":275.28,"n":21,"o":275.28,"t":"2026-10-09T22:30:00Z","v":182,"vw":275.287273},{"c":275.6,"h":275.6,"l":275.59,"n":15,"o":275.6,"t":"2026-10-09T22:35:00Z","v":302,"vw":275.595833},{"c":275.16,"h":275.16,"l":275.04,"n":15,"o":275.04,"t":"2026-10-09T22:45:00Z","v":300,"vw":275.087273},{"c":275.25,"h":275.25,"l":275.25,"n":3,"o":275.25,"t":"2026-10-09T22:50:00Z","v":61,"vw":275.25},{"c":275.4,"h":275.4,"l":275.4,"n":3,"o":275.4,"t":"2026-10-09T22:55:00Z","v":299,"vw":275.4},{"c":275.1,"h":275.1,"l":275.1,"n":3,"o":275.1,"t":"2026-10-09T23:00:00Z","v":382,"vw":275.1},{"c":275.25,"h":275.25,"l":275.1,"n":37,"o":275.1,"t":"2026-10-09T23:05:00Z","v":3393,"vw":275.23068},{"c":275.42,"h":275.593,"l":275.26,"n":37,"o":275.593,"t":"2026-10-09T23:10:00Z","v":457,"vw":275.447677},{"c":275.3586,"h":275.36,"l":275.3586,"n":9,"o":275.36,"t":"2026-10-09T23:15:00Z","v":187,"vw":275.359496},{"c":275.1,"h":275.1,"l":275.1,"n":11,"o":275.1,"t":"2026-10-09T23:20:00Z","v":71,"vw":275.1},{"c":275.11,"h":275.12,"l":275.11,"n":17,"o":275.11,"t":"2026-10-09T23:30:00Z","v":718,"vw":275.111776},{"c":275.7041,"h":275.78,"l":275.46,"n":14,"o":275.7051,"t":"2026-10-09T23:35:00Z","v":412,"vw":275.676944},{"c":275.7,"h":275.7041,"l":275.6,"n":23,"o":275.6901,"t":"2026-10-09T23:40:00Z","v":1438,"vw":275.631132},{"c":275.53,"h":275.53,"l":275.53,"n":8,"o":275.53,"t":"2026-10-09T23:45:00Z","v":159,"vw":275.53},{"c":275.53,"h":275.53,"l":275.53,"n":3,"o":275.53,"t":"2026-10-09T23:50:00Z","v":71,"vw":275.53},{"c":275.53,"h":275.53,"l":275.4556,"n":43,"o":275.4556,"t":"2026-10-09T23:55:00Z","v":3699,"vw":275.521429},{"c":277.48,"h":278.37,"l":276.33,"n":752,"o":277.05,"t":"2026-10-12T08:00:00Z","v":10206,"vw":277.347729},{"c":277.81,"h":277.81,"l":277.55,"n":42,"o":277.55,"t":"2026-10-12T08:05:00Z","v":1706,"vw":277.762976},{"c":277.5,"h":277.5,"l":277.5,"n":11,"o":277.5,"t":"2026-10-12T08:15:00Z","v":134,"vw":277.5},{"c":277.8,"h":277.8,"l":277.75,"n":19,"o":277.76,"t":"2026-10-12T08:20:00Z","v":432,"vw":277.770294},{"c":277.62,"h":277.62,"l":277.59,"n":6,"o":277.59,"t":"2026-10-12T08:25:00Z","v":184,"vw":277.605},{"c":278.22,"h":278.22,"l":277.8,"n":23,"o":277.8,"t":"2026-10-12T08:30:00Z","v":417,"vw":277.945136},{"c":278,"h":278.3,"l":278,"n":40,"o":278.1,"t":"2026-10-12T08:35:00Z","v":2423,"vw":278.092524},{"c":278.04,"h":278.04,"l":278,"n":6,"o":278,"t":"2026-10-12T08:40:00Z","v":421,"vw":278.009732},{"c":277.9664,"h":277.9802,"l":277.9664,"n":10,"o":277.9802,"t":"2026-10-12T08:45:00Z","v":150,"vw":277.973103},{"c":277.5,"h":277.7,"l":277.5,"n":46,"o":277.7,"t":"2026-10-12T08:50:00Z","v":2572,"vw":277.533049},{"c":276.6719,"h":277.54,"l":276.6719,"n":58,"o":277.54,"t":"2026-10-12T08:55:00Z","v":752,"vw":277.178673},{"c":276.6951,"h":276.96,"l":276.6951,"n":12,"o":276.96,"t":"2026-10-12T09:00:00Z","v":417,"vw":276.834035},{"c":276.8,"h":276.8,"l":276.75,"n":15,"o":276.75,"t":"2026-10-12T09:10:00Z","v":328,"vw":276.775},{"c":277.3,"h":277.3,"l":277.3,"n":2,"o":277.3,"t":"2026-10-12T09:15:00Z","v":45,"vw":277.3},{"c":277.39,"h":277.77,"l":277.39,"n":29,"o":277.77,"t":"2026-10-12T09:20:00Z","v":314,"vw":277.575581},{"c":277.7,"h":277.7,"l":277.7,"n":2,"o":277.7,"t":"2026-10-12T09:30:00Z","v":67,"vw":277.7},{"c":277.69,"h":277.69,"l":277.24,"n":19,"o":277.24,"t":"2026-10-12T09:40:00Z","v":531,"vw":277.62617},{"c":277.69,"h":277.69,"l":277.69,"n":1,"o":277.69,"t":"2026-10-12T09:50:00Z","v":600,"vw":277.69},{"c":277.7,"h":277.8,"l":277.54,"n":19,"o":277.54,"t":"2026-10-12T09:55:00Z","v":1823,"vw":277.582017},{"c":278,"h":278,"l":277.6,"n":48,"o":277.6,"t":"2026-10-12T10:00:00Z","v":1863,"vw":277.793103},{"c":279.31,"h":279.31,"l":279,"n":36,"o":279,"t":"2026-10-12T10:05:00Z","v":361,"vw":279.137012},{"c":278.56,"h":279.2,"l":278.3,"n":35,"o":279.2,"t":"2026-10-12T10:10:00Z","v":1586,"vw":278.64212},{"c":278.22,"h":278.22,"l":278.22,"n":17,"o":278.22,"t":"2026-10-12T10:15:00Z","v":1048,"vw":278.22},{"c":277.2,"h":277.58,"l":276.99,"n":114,"o":277.5,"t":"2026-10-12T10:20:00Z","v":1964,"vw":277.325041},{"c":277.3,"h":277.3,"l":277.3,"n":18,"o":277.3,"t":"2026-10-12T10:25:00Z","v":283,"vw":277.3},{"c":277.7,"h":277.79,"l":277.7,"n":7,"o":277.79,"t":"2026-10-12T10:30:00Z","v":251,"vw":277.745},{"c":277.96,"h":277.96,"l":277.67,"n":13,"o":277.67,"t":"2026-10-12T10:35:00Z","v":1406,"vw":277.779838},{"c":278.03,"h":278.03,"l":277.94,"n":14,"o":277.94,"t":"2026-10-12T10:40:00Z","v":924,"vw":278.004353},{"c":278,"h":278,"l":278,"n":20,"o":278,"t":"2026-10-12T10:45:00Z","v":914,"vw":278},{"c":277.71,"h":278.24,"l":277.71,"n":32,"o":278.0545,"t":"2026-10-12T10:55:00Z","v":1365,"vw":278.002896},{"c":277.48,"h":278.06,"l":277.48,"n":166,"o":277.65,"t":"2026-10-12T11:00:00Z","v":5017,"vw":277.669449},{"c":277.61,"h":277.61,"l":277.5465,"n":29,"o":277.6,"t":"2026-10-12T11:05:00Z","v":586,"vw":277.599742},{"c":277.13,"h":277.76,"l":276.71,"n":89,"o":277.64,"t":"2026-10-12T11:10:00Z","v":2889,"vw":277.284315},{"c":277,"h":277.5,"l":276.76,"n":100,"o":277.19,"t":"2026-10-12T11:15:00Z","v":11997,"vw":276.996025},{"c":276.21,"h":276.76,"l":276.21,"n":101,"o":276.76,"t":"2026-10-12T11:20:00Z","v":1541,"vw":276.589238},{"c":276.48,"h":276.5,"l":276.2,"n":25,"o":276.22,"t":"2026-10-12T11:25:00Z","v":1103,"vw":276.365171},{"c":277,"h":277,"l":276.62,"n":15,"o":276.62,"t":"2026-10-12T11:30:00Z","v":234,"vw":276.873333},{"c":276.8,"h":276.8,"l":276.4,"n":12,"o":276.4,"t":"2026-10-12T11:35:00Z","v":2043,"vw":276.787806},{"c":277.3941,"h":277.3941,"l":276.8,"n":55,"o":276.8,"t":"2026-10-12T11:40:00Z","v":2365,"vw":277.017103},{"c":277.36,"h":277.36,"l":277.07,"n":31,"o":277.1,"t":"2026-10-12T11:45:00Z","v":846,"vw":277.196827},{"c":277.36,"h":277.36,"l":277.14,"n":41,"o":277.14,"t":"2026-10-12T11:50:00Z","v":754,"vw":277.328905},{"c":276.4,"h":277.44,"l":276.4,"n":47,"o":277.44,"t":"2026-10-12T11:55:00Z","v":4107,"vw":276.558325},{"c":276.5,"h":276.75,"l":276.25,"n":62,"o":276.5825,"t":"2026-10-12T12:00:00Z","v":5341,"vw":276.43654},{"c":276.5,"h":276.7,"l":276.5,"n":4,"o":276.7,"t":"2026-10-12T12:05:00Z","v":185,"vw":276.585714},{"c":277.1,"h":277.2908,"l":276.47,"n":27,"o":276.47,"t":"2026-10-12T12:10:00Z","v":603,"vw":277.122759},{"c":276.63,"h":276.91,"l":276.52,"n":21,"o":276.65,"t":"2026-10-12T12:15:00Z","v":886,"vw":276.685784},{"c":276.43,"h":276.7227,"l":276.35,"n":23,"o":276.4182,"t":"2026-10-12T12:20:00Z","v":970,"vw":276.507115},{"c":276.6808,"h":276.6808,"l":275.65,"n":80,"o":276.35,"t":"2026-10-12T12:25:00Z","v":4021,"vw":276.055184},{"c":275.56,"h":276.7688,"l":275.56,"n":61,"o":276.7688,"t":"2026-10-12T12:30:00Z","v":1602,"vw":275.840176},{"c":275.6,"h":275.83,"l":275.2,"n":61,"o":275.39,"t":"2026-10-12T12:35:00Z","v":1697,"vw":275.38643},{"c":276,"h":276,"l":275.65,"n":21,"o":275.82,"t":"2026-10-12T12:40:00Z","v":399,"vw":275.814514},{"c":276.18,"h":276.24,"l":275.78,"n":14,"o":275.78,"t":"2026-10-12T12:45:00Z","v":263,"vw":276.111084},{"c":276.45,"h":276.45,"l":275.85,"n":16,"o":275.95,"t":"2026-10-12T12:50:00Z","v":771,"vw":276.076505},{"c":276.7,"h":277.13,"l":276.44,"n":120,"o":276.47,"t":"2026-10-12T12:55:00Z","v":22473,"vw":276.832714},{"c":276.51,"h":277.27,"l":276.51,"n":19,"o":277.27,"t":"2026-10-12T13:00:00Z","v":852,"vw":276.634286},{"c":276.8345,"h":277,"l":276.1473,"n":33,"o":276.56,"t":"2026-10-12T13:05:00Z","v":2213,"vw":276.507637},{"c":276.54,"h":276.81,"l":276.5,"n":47,"o":276.5,"t":"2026-10-12T13:10:00Z","v":924,"vw":276.692718},{"c":276.652,"h":276.95,"l":276.652,"n":15,"o":276.95,"t":"2026-10-12T13:15:00Z","v":860,"vw":276.741334},{"c":276.29,"h":276.65,"l":276.05,"n":60,"o":276.61,"t":"2026-10-12T13:20:00Z","v":3522,"vw":276.485855},{"c":275.48,"h":276.26,"l":275.39,"n":202,"o":275.9,"t":"2026-10-12T13:25:00Z","v":6488,"vw":275.893658},{"c":272.565,"h":276.39,"l":271.2,"n":6491,"o":276.38,"t":"2026-10-12T13:30:00Z","v":334000,"vw":274.295982},{"c":271.95,"h":273.64,"l":271.4,"n":3539,"o":272.57,"t":"2026-10-12T13:35:00Z","v":124646,"vw":272.40886},{"c":269.877,"h":272.68,"l":269.3754,"n":4161,"o":272.105,"t":"2026-10-12T13:40:00Z","v":146180,"vw":271.083233},{"c":267.7101,"h":270.18,"l":267.07,"n":5505,"o":269.755,"t":"2026-10-12T13:45:00Z","v":226809,"vw":268.519705},{"c":269.03,"h":269.2651,"l":267.3,"n":3331,"o":267.74,"t":"2026-10-12T13:50:00Z","v":143791,"vw":268.160465},{"c":268.605,"h":269.49,"l":268.445,"n":3317,"o":268.86,"t":"2026-10-12T13:55:00Z","v":183298,"vw":268.921473},{"c":268.805,"h":269.23,"l":268.21,"n":3070,"o":268.56,"t":"2026-10-12T14:00:00Z","v":114011,"vw":268.688776},{"c":267.17,"h":268.8458,"l":267.17,"n":2870,"o":268.8458,"t":"2026-10-12T14:05:00Z","v":119381,"vw":267.939525},{"c":265.92,"h":267.4197,"l":265.77,"n":4588,"o":267.18,"t":"2026-10-12T14:10:00Z","v":174141,"vw":266.662621},{"c":268.25,"h":268.37,"l":265.58,"n":3448,"o":265.9731,"t":"2026-10-12T14:15:00Z","v":132005,"vw":266.802958},{"c":267.65,"h":268.57,"l":267.21,"n":2173,"o":268.11,"t":"2026-10-12T14:20:00Z","v":68476,"vw":268.059555},{"c":267.6,"h":267.8549,"l":267.09,"n":2153,"o":267.65,"t":"2026-10-12T14:25:00Z","v":71797,"vw":267.537064},{"c":265.92,"h":268.05,"l":265.77,"n":2977,"o":267.52,"t":"2026-10-12T14:30:00Z","v":97558,"vw":266.837018},{"c":264.28,"h":266.06,"l":264.11,"n":4492,"o":266.01,"t":"2026-10-12T14:35:00Z","v":191604,"vw":265.476833},{"c":265.44,"h":265.59,"l":264.2,"n":3691,"o":264.2,"t":"2026-10-12T14:40:00Z","v":137995,"vw":264.897309},{"c":266.71,"h":266.86,"l":265.18,"n":2741,"o":265.44,"t":"2026-10-12T14:45:00Z","v":97488,"vw":266.088552},{"c":265.505,"h":266.7396,"l":265.362,"n":2254,"o":266.71,"t":"2026-10-12T14:50:00Z","v":68721,"vw":266.013478},{"c":265.32,"h":266.0899,"l":265.27,"n":1915,"o":265.505,"t":"2026-10-12T14:55:00Z","v":49572,"vw":265.560111},{"c":265.37,"h":265.68,"l":265.15,"n":1767,"o":265.4,"t":"2026-10-12T15:00:00Z","v":56376,"vw":265.44947},{"c":265.11,"h":265.63,"l":264.5601,"n":1895,"o":265.4,"t":"2026-10-12T15:05:00Z","v":54547,"vw":265.108255},{"c":264.695,"h":265.73,"l":264.51,"n":2005,"o":265.11,"t":"2026-10-12T15:10:00Z","v":65756,"vw":265.218138},{"c":264.91,"h":265.315,"l":264.61,"n":1594,"o":264.695,"t":"2026-10-12T15:15:00Z","v":47053,"vw":265.010376},{"c":264.455,"h":265.09,"l":264.35,"n":1749,"o":264.9,"t":"2026-10-12T15:20:00Z","v":67063,"vw":264.79805},{"c":264.81,"h":265.04,"l":264.42,"n":1776,"o":264.455,"t":"2026-10-12T15:25:00Z","v":94006,"vw":264.769259},{"c":264.4941,"h":264.89,"l":264.41,"n":1593,"o":264.745,"t":"2026-10-12T15:30:00Z","v":53057,"vw":264.728396},{"c":265.31,"h":265.48,"l":264.42,"n":1781,"o":264.49,"t":"2026-10-12T15:35:00Z","v":63307,"vw":264.942892},{"c":265.74,"h":265.865,"l":265.05,"n":1636,"o":265.33,"t":"2026-10-12T15:40:00Z","v":49673,"vw":265.431144},{"c":265.96,"h":266.13,"l":265.65,"n":1556,"o":265.8599,"t":"2026-10-12T15:45:00Z","v":47622,"vw":266.004596},{"c":265.275,"h":266.17,"l":265.27,"n":1639,"o":265.975,"t":"2026-10-12T15:50:00Z","v":50511,"vw":265.723889},{"c":264.71,"h":265.412,"l":264.71,"n":1588,"o":265.24,"t":"2026-10-12T15:55:00Z","v":45609,"vw":265.076655},{"c":264.55,"h":264.75,"l":264.24,"n":2036,"o":264.73,"t":"2026-10-12T16:00:00Z","v":68138,"vw":264.526217},{"c":264.2155,"h":264.82,"l":264.2,"n":1581,"o":264.54,"t":"2026-10-12T16:05:00Z","v":52256,"vw":264.521507},{"c":264.48,"h":264.7699,"l":264.125,"n":1581,"o":264.24,"t":"2026-10-12T16:10:00Z","v":50706,"vw":264.477479},{"c":264.495,"h":264.53,"l":264.11,"n":1540,"o":264.48,"t":"2026-10-12T16:15:00Z","v":46451,"vw":264.337951},{"c":264.725,"h":264.88,"l":264.5,"n":1309,"o":264.5,"t":"2026-10-12T16:20:00Z","v":35293,"vw":264.69043},{"c":264.6267,"h":264.81,"l":264.45,"n":1081,"o":264.6761,"t":"2026-10-12T16:25:00Z","v":31033,"vw":264.687026},{"c":264.77,"h":264.89,"l":264.6,"n":1187,"o":264.61,"t":"2026-10-12T16:30:00Z","v":33889,"vw":264.74958},{"c":264.56,"h":264.8,"l":264.4,"n":1124,"o":264.75,"t":"2026-10-12T16:35:00Z","v":30167,"vw":264.539491},{"c":263.84,"h":264.56,"l":263.762,"n":1986,"o":264.56,"t":"2026-10-12T16:40:00Z","v":54853,"vw":264.054799},{"c":263.33,"h":263.96,"l":263.17,"n":2586,"o":263.84,"t":"2026-10-12T16:45:00Z","v":156223,"vw":263.395832},{"c":263.18,"h":263.42,"l":262.91,"n":1866,"o":263.34,"t":"2026-10-12T16:50:00Z","v":67731,"vw":263.082254},{"c":263.45,"h":263.5,"l":263.06,"n":1290,"o":263.235,"t":"2026-10-12T16:55:00Z","v":33207,"vw":263.292265},{"c":262.9,"h":263.65,"l":262.888,"n":1365,"o":263.45,"t":"2026-10-12T17:00:00Z","v":33409,"vw":263.234414},{"c":263.04,"h":263.51,"l":262.9,"n":1328,"o":262.9241,"t":"2026-10-12T17:05:00Z","v":48773,"vw":263.259693},{"c":262.205,"h":263.19,"l":262.1701,"n":2031,"o":263.0469,"t":"2026-10-12T17:10:00Z","v":62908,"vw":262.650118},{"c":262.78,"h":263,"l":262.0043,"n":2060,"o":262.22,"t":"2026-10-12T17:15:00Z","v":71732,"vw":262.344333},{"c":262.6456,"h":262.82,"l":262.54,"n":1121,"o":262.785,"t":"2026-10-12T17:20:00Z","v":36978,"vw":262.655537},{"c":262.24,"h":262.65,"l":262.1502,"n":1441,"o":262.635,"t":"2026-10-12T17:25:00Z","v":50183,"vw":262.430936},{"c":261.89,"h":262.28,"l":261.23,"n":3507,"o":262.28,"t":"2026-10-12T17:30:00Z","v":181444,"vw":261.82274},{"c":261.78,"h":262.09,"l":261.55,"n":1715,"o":261.93,"t":"2026-10-12T17:35:00Z","v":53278,"vw":261.866722},{"c":262.71,"h":262.88,"l":261.72,"n":2524,"o":261.81,"t":"2026-10-12T17:40:00Z","v":87354,"vw":262.371969},{"c":263.13,"h":263.23,"l":262.66,"n":1678,"o":262.7,"t":"2026-10-12T17:45:00Z","v":61683,"vw":262.976262},{"c":262.73,"h":263.43,"l":262.73,"n":1292,"o":263.14,"t":"2026-10-12T17:50:00Z","v":42209,"vw":263.049505},{"c":262.53,"h":262.82,"l":262.391,"n":1869,"o":262.78,"t":"2026-10-12T17:55:00Z","v":43358,"vw":262.658564},{"c":262.76,"h":262.82,"l":262.39,"n":1171,"o":262.55,"t":"2026-10-12T18:00:00Z","v":32308,"vw":262.670647},{"c":263.12,"h":263.13,"l":262.79,"n":1392,"o":262.795,"t":"2026-10-12T18:05:00Z","v":55175,"vw":262.968569},{"c":263.355,"h":263.51,"l":263.03,"n":1377,"o":263.11,"t":"2026-10-12T18:10:00Z","v":39888,"vw":263.315644},{"c":262.66,"h":263.3599,"l":262.45,"n":1435,"o":263.32,"t":"2026-10-12T18:15:00Z","v":52032,"vw":262.773773},{"c":262.33,"h":262.92,"l":262.33,"n":1266,"o":262.63,"t":"2026-10-12T18:20:00Z","v":37055,"vw":262.710243},{"c":262.61,"h":263.21,"l":262.2304,"n":1557,"o":262.3301,"t":"2026-10-12T18:25:00Z","v":51376,"vw":262.783689},{"c":262.83,"h":262.889,"l":262.585,"n":1262,"o":262.615,"t":"2026-10-12T18:30:00Z","v":36203,"vw":262.724926},{"c":262.645,"h":263.01,"l":262.61,"n":1113,"o":262.87,"t":"2026-10-12T18:35:00Z","v":29367,"vw":262.85905},{"c":263.18,"h":263.26,"l":262.52,"n":1406,"o":262.7,"t":"2026-10-12T18:40:00Z","v":44817,"vw":262.877705},{"c":263.25,"h":263.4438,"l":263.15,"n":1295,"o":263.18,"t":"2026-10-12T18:45:00Z","v":39341,"vw":263.275892},{"c":262.87,"h":263.42,"l":262.75,"n":1660,"o":263.25,"t":"2026-10-12T18:50:00Z","v":66586,"vw":263.010037},{"c":262.8,"h":262.92,"l":262.66,"n":1775,"o":262.86,"t":"2026-10-12T18:55:00Z","v":56674,"vw":262.777292},{"c":263.16,"h":263.46,"l":262.75,"n":1674,"o":262.8,"t":"2026-10-12T19:00:00Z","v":49169,"vw":263.081629},{"c":262.85,"h":263.24,"l":262.825,"n":1461,"o":263.19,"t":"2026-10-12T19:05:00Z","v":39114,"vw":263.02148},{"c":262.855,"h":263.27,"l":262.755,"n":1533,"o":262.83,"t":"2026-10-12T19:10:00Z","v":39437,"vw":263.034061},{"c":263.06,"h":263.21,"l":262.7501,"n":1384,"o":262.855,"t":"2026-10-12T19:15:00Z","v":35473,"vw":263.008635},{"c":263.0275,"h":263.11,"l":262.82,"n":1535,"o":263.02,"t":"2026-10-12T19:20:00Z","v":37421,"vw":262.951101},{"c":263.64,"h":263.7439,"l":262.96,"n":1719,"o":263.0102,"t":"2026-10-12T19:25:00Z","v":41970,"vw":263.336768},{"c":263.37,"h":263.71,"l":263.2,"n":1921,"o":263.66,"t":"2026-10-12T19:30:00Z","v":51060,"vw":263.500009},{"c":263.635,"h":263.91,"l":263.27,"n":2476,"o":263.37,"t":"2026-10-12T19:35:00Z","v":69637,"vw":263.616922},{"c":263.685,"h":263.97,"l":263.59,"n":2516,"o":263.635,"t":"2026-10-12T19:40:00Z","v":96287,"vw":263.803757},{"c":263.61,"h":263.7555,"l":263.31,"n":2778,"o":263.685,"t":"2026-10-12T19:45:00Z","v":81754,"vw":263.563277},{"c":263.17,"h":263.64,"l":263.02,"n":4317,"o":263.64,"t":"2026-10-12T19:50:00Z","v":110487,"vw":263.352951},{"c":263.02,"h":263.24,"l":262.885,"n":8660,"o":263.14,"t":"2026-10-12T19:55:00Z","v":264754,"vw":263.038821},{"c":263.2845,"h":263.2845,"l":263.01,"n":189,"o":263.01,"t":"2026-10-12T20:00:00Z","v":927768,"vw":263.010213},{"c":263.3,"h":263.3,"l":263.06,"n":54,"o":263.2,"t":"2026-10-12T20:05:00Z","v":16730,"vw":263.20464},{"c":263,"h":263.2,"l":263,"n":62,"o":263.169,"t":"2026-10-12T20:10:00Z","v":2602,"vw":263.014675},{"c":262.76,"h":263,"l":262.76,"n":33,"o":263,"t":"2026-10-12T20:15:00Z","v":1109,"vw":262.802595},{"c":262.7913,"h":262.87,"l":262.75,"n":23,"o":262.75,"t":"2026-10-12T20:20:00Z","v":6562,"vw":262.797613},{"c":263.15,"h":263.15,"l":262.99,"n":33,"o":262.99,"t":"2026-10-12T20:25:00Z","v":701,"vw":263.028072},{"c":263.1,"h":263.2424,"l":263.1,"n":22,"o":263.2424,"t":"2026-10-12T20:30:00Z","v":731,"vw":263.122355},{"c":263.1,"h":263.21,"l":263.1,"n":45,"o":263.204,"t":"2026-10-12T20:35:00Z","v":953,"vw":263.151335},{"c":263.13,"h":263.13,"l":263.13,"n":7,"o":263.13,"t":"2026-10-12T20:45:00Z","v":118,"vw":263.13},{"c":263.2092,"h":263.23,"l":263.2092,"n":5,"o":263.23,"t":"2026-10-12T20:50:00Z","v":206,"vw":263.22376},{"c":263.13,"h":263.2145,"l":263.13,"n":6,"o":263.2145,"t":"2026-10-12T20:55:00Z","v":333,"vw":263.14845},{"c":263.2079,"h":263.2079,"l":263.2079,"n":6,"o":263.2079,"t":"2026-10-12T21:00:00Z","v":65,"vw":263.2079},{"c":263.1,"h":263.2025,"l":263.1,"n":40,"o":263.2025,"t":"2026-10-12T21:05:00Z","v":740,"vw":263.12895},{"c":263.141,"h":263.141,"l":263.01,"n":14,"o":263.01,"t":"2026-10-12T21:10:00Z","v":220,"vw":263.09124},{"c":263,"h":263.01,"l":263,"n":47,"o":263.01,"t":"2026-10-12T21:15:00Z","v":461,"vw":263.003766},{"c":262.8494,"h":262.8494,"l":262.8494,"n":9,"o":262.8494,"t":"2026-10-12T21:20:00Z","v":5144,"vw":262.8494},{"c":262.98,"h":262.99,"l":262.98,"n":11,"o":262.98,"t":"2026-10-12T21:30:00Z","v":178,"vw":262.982963},{"c":262.9145,"h":262.9145,"l":262.9145,"n":7,"o":262.9145,"t":"2026-10-12T21:40:00Z","v":382,"vw":262.9145},{"c":262.8,"h":262.9,"l":262.8,"n":16,"o":262.9,"t":"2026-10-12T21:50:00Z","v":260,"vw":262.857317},{"c":262.79,"h":262.79,"l":262.79,"n":5,"o":262.79,"t":"2026-10-12T21:55:00Z","v":77,"vw":262.79},{"c":262.81,"h":262.81,"l":262.81,"n":6,"o":262.81,"t":"2026-10-12T22:00:00Z","v":121,"vw":262.81},{"c":262.98,"h":262.98,"l":262.91,"n":19,"o":262.91,"t":"2026-10-12T22:05:00Z","v":390,"vw":262.93302},{"c":263,"h":263.06,"l":263,"n":35,"o":263.0018,"t":"2026-10-12T22:10:00Z","v":511,"vw":263.008346},{"c":263.003,"h":263.1384,"l":263,"n":21,"o":263,"t":"2026-10-12T22:20:00Z","v":389,"vw":263.076173},{"c":263.0892,"h":263.0892,"l":263.08,"n":8,"o":263.08,"t":"2026-10-12T22:25:00Z","v":158,"vw":263.085897},{"c":262.85,"h":263.0903,"l":262.85,"n":10,"o":263.0903,"t":"2026-10-12T22:30:00Z","v":142,"vw":263.006717},{"c":263.0572,"h":263.0572,"l":262.95,"n":5,"o":262.95,"t":"2026-10-12T22:40:00Z","v":104,"vw":263.0036},{"c":262.91,"h":263.05,"l":262.91,"n":20,"o":263.05,"t":"2026-10-12T22:45:00Z","v":178,"vw":263.0052},{"c":262.95,"h":263,"l":262.95,"n":25,"o":263,"t":"2026-10-12T22:50:00Z","v":214,"vw":262.971552},{"c":263.01,"h":263.01,"l":263.01,"n":2,"o":263.01,"t":"2026-10-12T22:55:00Z","v":65,"vw":263.01},{"c":263,"h":263,"l":263,"n":1,"o":263,"t":"2026-10-12T23:00:00Z","v":100,"vw":263},{"c":262.7818,"h":262.7818,"l":262.7,"n":33,"o":262.7,"t":"2026-10-12T23:05:00Z","v":394,"vw":262.736356},{"c":262.7,"h":262.77,"l":262.7,"n":9,"o":262.77,"t":"2026-10-12T23:10:00Z","v":312,"vw":262.751852},{"c":262.75,"h":262.75,"l":262.68,"n":21,"o":262.72,"t":"2026-10-12T23:20:00Z","v":1084,"vw":262.716292},{"c":262.55,"h":262.56,"l":262.5,"n":34,"o":262.56,"t":"2026-10-12T23:25:00Z","v":367,"vw":262.542952},{"c":262.5098,"h":262.5807,"l":262.5098,"n":29,"o":262.5807,"t":"2026-10-12T23:35:00Z","v":442,"vw":262.562449},{"c":262.5032,"h":262.7958,"l":262.5,"n":29,"o":262.5,"t":"2026-10-12T23:40:00Z","v":1374,"vw":262.569157},{"c":262.5,"h":262.79,"l":262.5,"n":26,"o":262.79,"t":"2026-10-12T23:45:00Z","v":620,"vw":262.578673},{"c":262.62,"h":262.62,"l":262.5,"n":30,"o":262.5237,"t":"2026-10-12T23:50:00Z","v":1833,"vw":262.589857},{"c":262.52,"h":262.5876,"l":262.5,"n":41,"o":262.52,"t":"2026-10-12T23:55:00Z","v":2187,"vw":262.532429},{"c":261.95,"h":261.99,"l":260.47,"n":964,"o":261.14,"t":"2026-10-13T08:00:00Z","v":11300,"vw":261.269217},{"c":261.29,"h":261.46,"l":261.29,"n":11,"o":261.46,"t":"2026-10-13T08:05:00Z","v":208,"vw":261.366146},{"c":261.5,"h":261.5,"l":261.5,"n":10,"o":261.5,"t":"2026-10-13T08:10:00Z","v":210,"vw":261.5},{"c":261.2,"h":261.2,"l":261.2,"n":10,"o":261.2,"t":"2026-10-13T08:15:00Z","v":185,"vw":261.2},{"c":261.32,"h":261.32,"l":261.32,"n":3,"o":261.32,"t":"2026-10-13T08:20:00Z","v":60,"vw":261.32},{"c":261.35,"h":261.61,"l":261.29,"n":33,"o":261.55,"t":"2026-10-13T08:25:00Z","v":986,"vw":261.411489},{"c":261.28,"h":261.28,"l":261.13,"n":15,"o":261.13,"t":"2026-10-13T08:30:00Z","v":283,"vw":261.230216},{"c":261,"h":261,"l":261,"n":10,"o":261,"t":"2026-10-13T08:35:00Z","v":104,"vw":261},{"c":260.87,"h":260.87,"l":260.87,"n":2,"o":260.87,"t":"2026-10-13T08:40:00Z","v":52,"vw":260.87},{"c":260.75,"h":261.02,"l":260.75,"n":79,"o":260.96,"t":"2026-10-13T08:45:00Z","v":543,"vw":260.905035},{"c":260.75,"h":261,"l":260.75,"n":22,"o":260.96,"t":"2026-10-13T08:50:00Z","v":629,"vw":260.891858},{"c":260.93,"h":261,"l":260.75,"n":60,"o":260.75,"t":"2026-10-13T08:55:00Z","v":796,"vw":260.927911},{"c":261,"h":261,"l":260.92,"n":13,"o":260.92,"t":"2026-10-13T09:00:00Z","v":287,"vw":260.976471},{"c":260.83,"h":260.95,"l":260.83,"n":20,"o":260.91,"t":"2026-10-13T09:05:00Z","v":457,"vw":260.869666},{"c":261.2,"h":261.33,"l":260.94,"n":17,"o":260.94,"t":"2026-10-13T09:10:00Z","v":400,"vw":261.206572},{"c":261.35,"h":261.35,"l":261.35,"n":7,"o":261.35,"t":"2026-10-13T09:25:00Z","v":103,"vw":261.35},{"c":261.0439,"h":261.11,"l":261.0439,"n":6,"o":261.11,"t":"2026-10-13T09:30:00Z","v":175,"vw":261.081671},{"c":261.04,"h":261.04,"l":261.04,"n":5,"o":261.04,"t":"2026-10-13T09:35:00Z","v":149,"vw":261.04},{"c":261.31,"h":261.31,"l":261,"n":16,"o":261.05,"t":"2026-10-13T09:45:00Z","v":390,"vw":261.06147},{"c":261.32,"h":261.32,"l":261.32,"n":4,"o":261.32,"t":"2026-10-13T09:50:00Z","v":47,"vw":261.32},{"c":261.6,"h":261.6,"l":261.57,"n":10,"o":261.57,"t":"2026-10-13T10:10:00Z","v":360,"vw":261.593071},{"c":261.9,"h":261.9,"l":261.9,"n":10,"o":261.9,"t":"2026-10-13T10:20:00Z","v":187,"vw":261.9},{"c":261.76,"h":261.76,"l":261.7417,"n":11,"o":261.7417,"t":"2026-10-13T10:25:00Z","v":263,"vw":261.746929},{"c":261.81,"h":261.81,"l":261.81,"n":7,"o":261.81,"t":"2026-10-13T10:30:00Z","v":138,"vw":261.81},{"c":261.96,"h":261.96,"l":261.96,"n":2,"o":261.96,"t":"2026-10-13T10:35:00Z","v":102,"vw":261.96},{"c":262,"h":262.19,"l":262,"n":61,"o":262.16,"t":"2026-10-13T10:50:00Z","v":1975,"vw":262.120026},{"c":262.6634,"h":262.6634,"l":262,"n":90,"o":262.46,"t":"2026-10-13T11:00:00Z","v":4124,"vw":262.264186},{"c":262.6169,"h":262.6169,"l":262.3,"n":50,"o":262.3285,"t":"2026-10-13T11:05:00Z","v":1527,"vw":262.346695},{"c":262.3,"h":262.5,"l":262.3,"n":21,"o":262.5,"t":"2026-10-13T11:10:00Z","v":353,"vw":262.465217},{"c":261.77,"h":262.3,"l":261.7648,"n":52,"o":262.2,"t":"2026-10-13T11:15:00Z","v":1160,"vw":262.099019},{"c":262.01,"h":262.01,"l":261.8336,"n":32,"o":261.91,"t":"2026-10-13T11:20:00Z","v":515,"vw":261.924301},{"c":261.8282,"h":262.38,"l":261.8282,"n":15,"o":262.276,"t":"2026-10-13T11:25:00Z","v":355,"vw":262.179932},{"c":261.75,"h":262.34,"l":261.75,"n":60,"o":262,"t":"2026-10-13T11:30:00Z","v":1385,"vw":261.958753},{"c":261.86,"h":261.86,"l":261.37,"n":33,"o":261.51,"t":"2026-10-13T11:35:00Z","v":728,"vw":261.628906},{"c":261.4338,"h":261.56,"l":261.4338,"n":15,"o":261.56,"t":"2026-10-13T11:40:00Z","v":184,"vw":261.517933},{"c":260.75,"h":261.62,"l":260.6642,"n":107,"o":261.3557,"t":"2026-10-13T11:45:00Z","v":1770,"vw":260.953436},{"c":261.2499,"h":261.3,"l":260.8,"n":35,"o":260.99,"t":"2026-10-13T11:50:00Z","v":1065,"vw":261.080362},{"c":261,"h":261,"l":260.8444,"n":21,"o":260.8629,"t":"2026-10-13T11:55:00Z","v":905,"vw":260.878582},{"c":260.5,"h":260.95,"l":260.5,"n":59,"o":260.95,"t":"2026-10-13T12:00:00Z","v":1776,"vw":260.808501},{"c":259.942,"h":260.25,"l":259.31,"n":300,"o":260.25,"t":"2026-10-13T12:05:00Z","v":7997,"vw":259.905133},{"c":259.97,"h":260.3598,"l":259.65,"n":60,"o":259.9284,"t":"2026-10-13T12:10:00Z","v":1584,"vw":259.964786},{"c":260.1182,"h":263.667,"l":259.9,"n":55,"o":260,"t":"2026-10-13T12:15:00Z","v":964,"vw":262.3004},{"c":259.31,"h":260.2,"l":259.31,"n":88,"o":260.1925,"t":"2026-10-13T12:20:00Z","v":3955,"vw":260.01218},{"c":259.63,"h":259.7,"l":259.3589,"n":49,"o":259.604,"t":"2026-10-13T12:25:00Z","v":1129,"vw":259.613114},{"c":259.79,"h":259.9,"l":259.5,"n":118,"o":259.5,"t":"2026-10-13T12:30:00Z","v":1700,"vw":259.673422},{"c":260.05,"h":260.15,"l":259.9845,"n":57,"o":259.9845,"t":"2026-10-13T12:35:00Z","v":1249,"vw":260.034395},{"c":260.23,"h":260.49,"l":259.75,"n":34,"o":260.49,"t":"2026-10-13T12:40:00Z","v":910,"vw":259.932968},{"c":260.75,"h":261.08,"l":259.93,"n":222,"o":260.13,"t":"2026-10-13T12:45:00Z","v":15230,"vw":260.63117},{"c":261.06,"h":261.24,"l":260.55,"n":25,"o":261.24,"t":"2026-10-13T12:50:00Z","v":677,"vw":260.988569},{"c":261.1,"h":261.1695,"l":260.75,"n":27,"o":260.75,"t":"2026-10-13T12:55:00Z","v":504,"vw":261.053221},{"c":260.921,"h":261.62,"l":260.7776,"n":100,"o":261.26,"t":"2026-10-13T13:00:00Z","v":15717,"vw":261.070148},{"c":260.67,"h":260.9682,"l":260.4344,"n":21,"o":260.4344,"t":"2026-10-13T13:05:00Z","v":529,"vw":260.65528},{"c":260.85,"h":261,"l":260.43,"n":87,"o":260.72,"t":"2026-10-13T13:10:00Z","v":1348,"vw":260.773762},{"c":261.06,"h":261.35,"l":261.06,"n":122,"o":261.06,"t":"2026-10-13T13:15:00Z","v":8582,"vw":261.090554},{"c":260.84,"h":261.06,"l":260.84,"n":37,"o":261.06,"t":"2026-10-13T13:20:00Z","v":930,"vw":261.014637},{"c":260.15,"h":261.1,"l":260.15,"n":118,"o":260.96,"t":"2026-10-13T13:25:00Z","v":2455,"vw":260.910367},{"c":264.3544,"h":264.565,"l":259.3,"n":6701,"o":260.645,"t":"2026-10-13T13:30:00Z","v":333929,"vw":261.546787},{"c":266.54,"h":266.9599,"l":264.1285,"n":5330,"o":264.46,"t":"2026-10-13T13:35:00Z","v":230322,"vw":265.550354},{"c":268.05,"h":268.08,"l":266.14,"n":4029,"o":266.62,"t":"2026-10-13T13:40:00Z","v":178664,"vw":267.152754},{"c":267.47,"h":268.0572,"l":265.9,"n":4967,"o":268.0572,"t":"2026-10-13T13:45:00Z","v":237102,"vw":266.720098},{"c":265.845,"h":267.62,"l":265.03,"n":2690,"o":267.48,"t":"2026-10-13T13:50:00Z","v":106068,"vw":266.278191},{"c":266.275,"h":266.43,"l":265.2,"n":2353,"o":265.84,"t":"2026-10-13T13:55:00Z","v":104674,"vw":265.759796},{"c":265.785,"h":266.3228,"l":265.19,"n":2584,"o":266.14,"t":"2026-10-13T14:00:00Z","v":109692,"vw":265.475566},{"c":265.44,"h":265.8721,"l":264.6,"n":2164,"o":265.78,"t":"2026-10-13T14:05:00Z","v":91705,"vw":265.21849},{"c":265.545,"h":265.6399,"l":264.95,"n":1987,"o":265.44,"t":"2026-10-13T14:10:00Z","v":77781,"vw":265.35353},{"c":265.215,"h":265.98,"l":264.81,"n":2422,"o":265.62,"t":"2026-10-13T14:15:00Z","v":73851,"vw":265.371805},{"c":266.22,"h":266.34,"l":265.18,"n":2304,"o":265.215,"t":"2026-10-13T14:20:00Z","v":78257,"vw":265.723675},{"c":265.31,"h":266.28,"l":265.31,"n":1822,"o":266.2,"t":"2026-10-13T14:25:00Z","v":51262,"vw":265.702449},{"c":264.14,"h":265.38,"l":264.13,"n":2056,"o":265.38,"t":"2026-10-13T14:30:00Z","v":68351,"vw":264.638792},{"c":263.796,"h":264.24,"l":263.48,"n":1989,"o":264.06,"t":"2026-10-13T14:35:00Z","v":63689,"vw":263.873862},{"c":264.2,"h":264.2968,"l":263.7201,"n":1419,"o":263.8,"t":"2026-10-13T14:40:00Z","v":38731,"vw":264.07128},{"c":264.225,"h":264.44,"l":263.7803,"n":1511,"o":264.12,"t":"2026-10-13T14:45:00Z","v":77313,"vw":264.167918},{"c":262.01,"h":264.29,"l":261.9822,"n":2540,"o":264.2499,"t":"2026-10-13T14:50:00Z","v":100760,"vw":262.761113},{"c":262.27,"h":262.63,"l":261.9625,"n":1611,"o":262.02,"t":"2026-10-13T14:55:00Z","v":67110,"vw":262.261187},{"c":262,"h":262.57,"l":261.88,"n":1453,"o":262.24,"t":"2026-10-13T15:00:00Z","v":39719,"vw":262.211605},{"c":262.38,"h":262.8616,"l":261.95,"n":1306,"o":262.022,"t":"2026-10-13T15:05:00Z","v":37698,"vw":262.435266},{"c":263,"h":263.035,"l":262.35,"n":1318,"o":262.385,"t":"2026-10-13T15:10:00Z","v":34261,"vw":262.763177},{"c":263.24,"h":263.51,"l":263,"n":1441,"o":263.005,"t":"2026-10-13T15:15:00Z","v":54671,"vw":263.295547},{"c":262.91,"h":263.29,"l":262.74,"n":1484,"o":263.24,"t":"2026-10-13T15:20:00Z","v":397380,"vw":263.002295},{"c":263.169,"h":263.169,"l":262.58,"n":1407,"o":262.85,"t":"2026-10-13T15:25:00Z","v":39091,"vw":262.878918},{"c":262.57,"h":263.13,"l":262.49,"n":1362,"o":263.12,"t":"2026-10-13T15:30:00Z","v":38972,"vw":262.789054},{"c":262.25,"h":262.6172,"l":262.11,"n":1268,"o":262.55,"t":"2026-10-13T15:35:00Z","v":33780,"vw":262.372524},{"c":262.29,"h":262.7,"l":262.195,"n":1108,"o":262.25,"t":"2026-10-13T15:40:00Z","v":31629,"vw":262.405567},{"c":262.27,"h":262.4499,"l":262,"n":1307,"o":262.4,"t":"2026-10-13T15:45:00Z","v":47468,"vw":262.214789},{"c":263.2,"h":263.23,"l":262.23,"n":1226,"o":262.26,"t":"2026-10-13T15:50:00Z","v":43176,"vw":262.655598},{"c":263.37,"h":263.38,"l":262.95,"n":1275,"o":263.21,"t":"2026-10-13T15:55:00Z","v":40992,"vw":263.222253},{"c":263.58,"h":263.7,"l":263.305,"n":1293,"o":263.39,"t":"2026-10-13T16:00:00Z","v":39293,"vw":263.492741},{"c":264.05,"h":264.05,"l":263.4,"n":1170,"o":263.6598,"t":"2026-10-13T16:05:00Z","v":36598,"vw":263.708867},{"c":263.85,"h":264.25,"l":263.7401,"n":1136,"o":264.0445,"t":"2026-10-13T16:10:00Z","v":35800,"vw":264.027611},{"c":263.345,"h":263.95,"l":263.26,"n":1182,"o":263.855,"t":"2026-10-13T16:15:00Z","v":36317,"vw":263.664467},{"c":263.38,"h":263.38,"l":262.92,"n":1353,"o":263.345,"t":"2026-10-13T16:20:00Z","v":45433,"vw":263.136419},{"c":263.59,"h":263.59,"l":263.17,"n":887,"o":263.35,"t":"2026-10-13T16:25:00Z","v":27060,"vw":263.341773},{"c":263.275,"h":263.64,"l":263.21,"n":1405,"o":263.55,"t":"2026-10-13T16:30:00Z","v":49512,"vw":263.425024},{"c":262.12,"h":263.275,"l":262.03,"n":1421,"o":263.27,"t":"2026-10-13T16:35:00Z","v":41642,"vw":262.576142},{"c":262.5,"h":262.83,"l":262.06,"n":1107,"o":262.09,"t":"2026-10-13T16:40:00Z","v":39053,"vw":262.536249},{"c":262.57,"h":262.68,"l":262.28,"n":1204,"o":262.43,"t":"2026-10-13T16:45:00Z","v":39993,"vw":262.519709},{"c":262.67,"h":262.68,"l":262.0801,"n":1350,"o":262.54,"t":"2026-10-13T16:50:00Z","v":53465,"vw":262.462601},{"c":262.555,"h":262.83,"l":262.44,"n":1162,"o":262.67,"t":"2026-10-13T16:55:00Z","v":44450,"vw":262.648514},{"c":262.15,"h":262.56,"l":261.85,"n":1510,"o":262.56,"t":"2026-10-13T17:00:00Z","v":58320,"vw":262.167417},{"c":262.41,"h":262.49,"l":261.992,"n":931,"o":262.145,"t":"2026-10-13T17:05:00Z","v":27863,"vw":262.227744},{"c":262.81,"h":262.994,"l":262.27,"n":1048,"o":262.435,"t":"2026-10-13T17:10:00Z","v":31558,"vw":262.54576},{"c":262.6199,"h":262.89,"l":262.41,"n":1048,"o":262.855,"t":"2026-10-13T17:15:00Z","v":33403,"vw":262.675059},{"c":262.93,"h":262.9459,"l":262.57,"n":1000,"o":262.595,"t":"2026-10-13T17:20:00Z","v":27595,"vw":262.803602},{"c":262.745,"h":262.905,"l":262.64,"n":1223,"o":262.905,"t":"2026-10-13T17:25:00Z","v":32613,"vw":262.774889},{"c":262.88,"h":262.99,"l":262.68,"n":1080,"o":262.7479,"t":"2026-10-13T17:30:00Z","v":30000,"vw":262.846409},{"c":262.6401,"h":263.04,"l":262.33,"n":1205,"o":262.89,"t":"2026-10-13T17:35:00Z","v":43656,"vw":262.714811},{"c":262.81,"h":263.175,"l":262.64,"n":1101,"o":262.64,"t":"2026-10-13T17:40:00Z","v":39709,"vw":262.94496},{"c":262.6,"h":262.85,"l":262.48,"n":1260,"o":262.79,"t":"2026-10-13T17:45:00Z","v":27479,"vw":262.654656},{"c":262.44,"h":262.62,"l":262.25,"n":932,"o":262.52,"t":"2026-10-13T17:50:00Z","v":25833,"vw":262.427406},{"c":262.81,"h":262.95,"l":262.4266,"n":836,"o":262.46,"t":"2026-10-13T17:55:00Z","v":22129,"vw":262.726887},{"c":262.79,"h":262.9099,"l":262.61,"n":799,"o":262.74,"t":"2026-10-13T18:00:00Z","v":20173,"vw":262.74575},{"c":263.07,"h":263.345,"l":262.62,"n":1110,"o":262.795,"t":"2026-10-13T18:05:00Z","v":38816,"vw":263.052977},{"c":262.4593,"h":263.1326,"l":262.3101,"n":1015,"o":263.05,"t":"2026-10-13T18:10:00Z","v":34015,"vw":262.789179},{"c":262.16,"h":262.49,"l":262.02,"n":1187,"o":262.48,"t":"2026-10-13T18:15:00Z","v":42444,"vw":262.247455},{"c":262.245,"h":262.5,"l":262.06,"n":1148,"o":262.15,"t":"2026-10-13T18:20:00Z","v":34269,"vw":262.261027},{"c":261.3706,"h":262.29,"l":261.37,"n":1435,"o":262.245,"t":"2026-10-13T18:25:00Z","v":46641,"vw":261.655299},{"c":261.645,"h":261.68,"l":261.35,"n":905,"o":261.455,"t":"2026-10-13T18:30:00Z","v":32525,"vw":261.539219},{"c":261.525,"h":261.79,"l":261.36,"n":962,"o":261.65,"t":"2026-10-13T18:35:00Z","v":31575,"vw":261.570174},{"c":261.84,"h":261.84,"l":261.4,"n":936,"o":261.49,"t":"2026-10-13T18:40:00Z","v":29748,"vw":261.56078},{"c":261.565,"h":261.84,"l":261.54,"n":874,"o":261.84,"t":"2026-10-13T18:45:00Z","v":21655,"vw":261.676318},{"c":262.005,"h":262.165,"l":261.565,"n":864,"o":261.565,"t":"2026-10-13T18:50:00Z","v":23774,"vw":261.939867},{"c":262.13,"h":262.2994,"l":262.01,"n":1040,"o":262.01,"t":"2026-10-13T18:55:00Z","v":305935,"vw":262.157242},{"c":262.02,"h":262.21,"l":261.9505,"n":903,"o":262.13,"t":"2026-10-13T19:00:00Z","v":27631,"vw":262.104106},{"c":261.845,"h":262.165,"l":261.7836,"n":889,"o":261.97,"t":"2026-10-13T19:05:00Z","v":24012,"vw":262.015576},{"c":261.7114,"h":261.845,"l":261.545,"n":976,"o":261.845,"t":"2026-10-13T19:10:00Z","v":26313,"vw":261.713105},{"c":261.25,"h":261.76,"l":261.25,"n":1249,"o":261.73,"t":"2026-10-13T19:15:00Z","v":41827,"vw":261.554424},{"c":261.105,"h":261.39,"l":260.96,"n":1481,"o":261.2459,"t":"2026-10-13T19:20:00Z","v":47453,"vw":261.122524},{"c":261.43,"h":261.46,"l":261.1,"n":1281,"o":261.14,"t":"2026-10-13T19:25:00Z","v":38273,"vw":261.277264},{"c":261.8401,"h":262.035,"l":261.36,"n":1772,"o":261.44,"t":"2026-10-13T19:30:00Z","v":65273,"vw":261.731637},{"c":262.095,"h":262.14,"l":261.785,"n":1391,"o":261.83,"t":"2026-10-13T19:35:00Z","v":41248,"vw":261.937915},{"c":261.81,"h":262.34,"l":261.63,"n":1912,"o":262.1,"t":"2026-10-13T19:40:00Z","v":58956,"vw":262.009964},{"c":261.35,"h":261.845,"l":261.16,"n":2140,"o":261.845,"t":"2026-10-13T19:45:00Z","v":61022,"vw":261.444561},{"c":261.3,"h":261.65,"l":261.16,"n":2922,"o":261.38,"t":"2026-10-13T19:50:00Z","v":82785,"vw":261.40539},{"c":261.142,"h":261.25,"l":260.64,"n":9066,"o":261.23,"t":"2026-10-13T19:55:00Z","v":263091,"vw":260.953458},{"c":261.1097,"h":261.79,"l":261.05,"n":219,"o":261.21,"t":"2026-10-13T20:00:00Z","v":912908,"vw":261.211997},{"c":261,"h":261.21,"l":260.96,"n":79,"o":261.12,"t":"2026-10-13T20:05:00Z","v":46339,"vw":261.203947},{"c":261.2468,"h":261.2468,"l":261.12,"n":59,"o":261.12,"t":"2026-10-13T20:10:00Z","v":1213,"vw":261.198913},{"c":261.2,"h":261.2,"l":261.2,"n":11,"o":261.2,"t":"2026-10-13T20:15:00Z","v":216,"vw":261.2},{"c":260.912,"h":261.21,"l":260.905,"n":22,"o":261.21,"t":"2026-10-13T20:35:00Z","v":2105,"vw":261.103256},{"c":260.99,"h":260.99,"l":260.7437,"n":17,"o":260.7437,"t":"2026-10-13T20:40:00Z","v":438,"vw":260.90467},{"c":261.21,"h":261.21,"l":261.18,"n":21,"o":261.1878,"t":"2026-10-13T20:45:00Z","v":602,"vw":261.193406},{"c":261.15,"h":261.1978,"l":261.15,"n":18,"o":261.1978,"t":"2026-10-13T20:50:00Z","v":1252,"vw":261.153302},{"c":261.04,"h":261.3411,"l":261.04,"n":4,"o":261.3411,"t":"2026-10-13T20:55:00Z","v":191,"vw":261.177459},{"c":261.2763,"h":261.2763,"l":261.15,"n":15,"o":261.15,"t":"2026-10-13T21:00:00Z","v":573,"vw":261.15939},{"c":261.26,"h":261.325,"l":261.26,"n":8,"o":261.325,"t":"2026-10-13T21:05:00Z","v":228,"vw":261.297079},{"c":261.33,"h":261.33,"l":261.33,"n":1,"o":261.33,"t":"2026-10-13T21:10:00Z","v":305,"vw":261.33},{"c":261.3198,"h":261.3198,"l":261.3198,"n":4,"o":261.3198,"t":"2026-10-13T21:15:00Z","v":262,"vw":261.3198},{"c":261.18,"h":261.33,"l":261.18,"n":12,"o":261.33,"t":"2026-10-13T21:20:00Z","v":7549,"vw":261.185185},{"c":261.39,"h":261.39,"l":261.3,"n":8,"o":261.3,"t":"2026-10-13T21:25:00Z","v":606,"vw":261.380357},{"c":261.11,"h":261.3,"l":261.11,"n":16,"o":261.3,"t":"2026-10-13T21:30:00Z","v":182,"vw":261.210588},{"c":261.3,"h":261.3,"l":261.1,"n":7,"o":261.1,"t":"2026-10-13T21:35:00Z","v":137,"vw":261.178431},{"c":261.01,"h":261.01,"l":261.01,"n":6,"o":261.01,"t":"2026-10-13T21:40:00Z","v":111,"vw":261.01},{"c":261.08,"h":261.12,"l":261.0544,"n":14,"o":261.0544,"t":"2026-10-13T21:45:00Z","v":313,"vw":261.102691},{"c":261,"h":261.012,"l":261,"n":27,"o":261.012,"t":"2026-10-13T21:50:00Z","v":1245,"vw":261.011327},{"c":260.7351,"h":260.92,"l":260.7351,"n":33,"o":260.92,"t":"2026-10-13T22:00:00Z","v":629,"vw":260.868496},{"c":261,"h":261,"l":260.14,"n":84,"o":260.7465,"t":"2026-10-13T22:05:00Z","v":2546,"vw":260.650289},{"c":260.6558,"h":261,"l":260.6,"n":34,"o":260.93,"t":"2026-10-13T22:10:00Z","v":1686,"vw":260.865049},{"c":260.6,"h":260.69,"l":260.6,"n":18,"o":260.69,"t":"2026-10-13T22:15:00Z","v":578,"vw":260.646804},{"c":260.8,"h":260.8657,"l":260.8,"n":13,"o":260.8657,"t":"2026-10-13T22:20:00Z","v":1075,"vw":260.802884},{"c":260.25,"h":260.25,"l":260.25,"n":4,"o":260.25,"t":"2026-10-13T22:25:00Z","v":100,"vw":260.25},{"c":260.1777,"h":260.5,"l":260.1,"n":36,"o":260.5,"t":"2026-10-13T22:30:00Z","v":1671,"vw":260.240092},{"c":260.53,"h":260.57,"l":260.49,"n":8,"o":260.51,"t":"2026-10-13T22:35:00Z","v":263,"vw":260.526016},{"c":260.4,"h":260.4,"l":260.4,"n":7,"o":260.4,"t":"2026-10-13T22:40:00Z","v":225,"vw":260.4},{"c":261.069,"h":261.069,"l":260.3,"n":10,"o":260.7,"t":"2026-10-13T22:45:00Z","v":936,"vw":260.432714},{"c":260.8,"h":260.8,"l":260.441,"n":4,"o":260.441,"t":"2026-10-13T22:50:00Z","v":154,"vw":260.537376},{"c":259.56,"h":260.2,"l":259.56,"n":166,"o":260.2,"t":"2026-10-13T23:00:00Z","v":3179,"vw":260.021014},{"c":259.75,"h":259.9528,"l":259.75,"n":10,"o":259.95,"t":"2026-10-13T23:05:00Z","v":345,"vw":259.879668},{"c":259.856,"h":259.95,"l":259.56,"n":35,"o":259.89,"t":"2026-10-13T23:10:00Z","v":1438,"vw":259.867407},{"c":259.2,"h":259.71,"l":259.1,"n":74,"o":259.51,"t":"2026-10-13T23:15:00Z","v":2437,"vw":259.384087},{"c":258.49,"h":259,"l":258.12,"n":200,"o":259,"t":"2026-10-13T23:20:00Z","v":3884,"vw":258.502515},{"c":257.97,"h":258.6001,"l":257.97,"n":167,"o":258.5,"t":"2026-10-13T23:25:00Z","v":2962,"vw":258.138598},{"c":258.5456,"h":258.5456,"l":257.52,"n":50,"o":257.95,"t":"2026-10-13T23:30:00Z","v":1593,"vw":257.83685},{"c":257.95,"h":258.54,"l":257,"n":125,"o":257.83,"t":"2026-10-13T23:35:00Z","v":2587,"vw":257.735132},{"c":258,"h":258.21,"l":257.4,"n":35,"o":257.864,"t":"2026-10-13T23:40:00Z","v":1076,"vw":257.991345},{"c":258.7,"h":258.98,"l":258.35,"n":29,"o":258.35,"t":"2026-10-13T23:45:00Z","v":2225,"vw":258.705585},{"c":258.14,"h":258.14,"l":258.14,"n":21,"o":258.14,"t":"2026-10-13T23:50:00Z","v":221,"vw":258.14},{"c":258.21,"h":258.61,"l":258.21,"n":38,"o":258.56,"t":"2026-10-13T23:55:00Z","v":1713,"vw":258.55343},{"c":259.49,"h":260.66,"l":259.3,"n":706,"o":259.3703,"t":"2026-10-14T08:00:00Z","v":11029,"vw":259.795873},{"c":260.2,"h":260.2,"l":259.43,"n":12,"o":259.43,"t":"2026-10-14T08:05:00Z","v":201,"vw":259.98},{"c":259.73,"h":259.73,"l":259.73,"n":5,"o":259.73,"t":"2026-10-14T08:10:00Z","v":90,"vw":259.73},{"c":259.4,"h":259.49,"l":259.4,"n":24,"o":259.49,"t":"2026-10-14T08:20:00Z","v":1279,"vw":259.408167},{"c":259.58,"h":259.7,"l":259.58,"n":6,"o":259.7,"t":"2026-10-14T08:40:00Z","v":404,"vw":259.618814},{"c":259.35,"h":259.49,"l":259.35,"n":16,"o":259.49,"t":"2026-10-14T09:00:00Z","v":283,"vw":259.403876},{"c":259.4416,"h":259.4416,"l":259.4416,"n":3,"o":259.4416,"t":"2026-10-14T09:10:00Z","v":63,"vw":259.4416},{"c":259.43,"h":259.53,"l":259.43,"n":9,"o":259.53,"t":"2026-10-14T09:15:00Z","v":372,"vw":259.493811},{"c":259.38,"h":259.41,"l":259.38,"n":23,"o":259.41,"t":"2026-10-14T09:30:00Z","v":368,"vw":259.392188},{"c":259.45,"h":259.55,"l":259.44,"n":19,"o":259.55,"t":"2026-10-14T09:35:00Z","v":444,"vw":259.470716},{"c":259.21,"h":259.21,"l":259.21,"n":8,"o":259.21,"t":"2026-10-14T09:50:00Z","v":110,"vw":259.21},{"c":259,"h":259,"l":259,"n":53,"o":259,"t":"2026-10-14T09:55:00Z","v":434,"vw":259},{"c":259.09,"h":259.09,"l":259.04,"n":25,"o":259.04,"t":"2026-10-14T10:25:00Z","v":423,"vw":259.055347},{"c":259.03,"h":259.03,"l":259.03,"n":4,"o":259.03,"t":"2026-10-14T10:30:00Z","v":100,"vw":259.03},{"c":258.91,"h":258.91,"l":258.83,"n":11,"o":258.89,"t":"2026-10-14T10:35:00Z","v":346,"vw":258.867634},{"c":258.95,"h":258.98,"l":258.95,"n":6,"o":258.98,"t":"2026-10-14T10:40:00Z","v":110,"vw":258.963333},{"c":259.82,"h":260.49,"l":259.13,"n":96,"o":259.13,"t":"2026-10-14T10:45:00Z","v":3295,"vw":259.576934},{"c":259.87,"h":259.87,"l":259.87,"n":39,"o":259.87,"t":"2026-10-14T10:50:00Z","v":480,"vw":259.87},{"c":259.86,"h":259.86,"l":259.65,"n":71,"o":259.65,"t":"2026-10-14T10:55:00Z","v":998,"vw":259.715556},{"c":258.99,"h":259.49,"l":258.7245,"n":64,"o":259.005,"t":"2026-10-14T11:00:00Z","v":1395,"vw":259.153326},{"c":258.4465,"h":258.62,"l":258.4465,"n":55,"o":258.5,"t":"2026-10-14T11:05:00Z","v":2736,"vw":258.509218},{"c":258.3,"h":258.3,"l":258.1,"n":30,"o":258.1,"t":"2026-10-14T11:10:00Z","v":660,"vw":258.184773},{"c":258.14,"h":258.6,"l":258.14,"n":9,"o":258.6,"t":"2026-10-14T11:15:00Z","v":295,"vw":258.502954},{"c":258.4,"h":258.43,"l":258.4,"n":6,"o":258.43,"t":"2026-10-14T11:20:00Z","v":128,"vw":258.415789},{"c":258.2261,"h":258.64,"l":258.2261,"n":33,"o":258.52,"t":"2026-10-14T11:25:00Z","v":838,"vw":258.498424},{"c":258.56,"h":258.6,"l":258.25,"n":22,"o":258.32,"t":"2026-10-14T11:30:00Z","v":567,"vw":258.430801},{"c":257.01,"h":258.43,"l":257,"n":240,"o":258.43,"t":"2026-10-14T11:35:00Z","v":3849,"vw":257.814475},{"c":257.21,"h":257.5,"l":256.49,"n":146,"o":257,"t":"2026-10-14T11:40:00Z","v":7349,"vw":256.854406},{"c":255,"h":257.7315,"l":255,"n":462,"o":257.7315,"t":"2026-10-14T11:45:00Z","v":24353,"vw":256.45811},{"c":255.0209,"h":256,"l":254.59,"n":225,"o":254.83,"t":"2026-10-14T11:50:00Z","v":7091,"vw":255.246017},{"c":255.82,"h":256,"l":255.02,"n":100,"o":255.82,"t":"2026-10-14T11:55:00Z","v":2690,"vw":255.771759},{"c":256.88,"h":257.13,"l":255.94,"n":183,"o":255.99,"t":"2026-10-14T12:00:00Z","v":9635,"vw":256.318492},{"c":257,"h":257.5,"l":256.9,"n":22,"o":256.9,"t":"2026-10-14T12:05:00Z","v":483,"vw":257.133333},{"c":257.2535,"h":257.2789,"l":257.0595,"n":38,"o":257.07,"t":"2026-10-14T12:10:00Z","v":1268,"vw":257.210386},{"c":257.33,"h":257.49,"l":257.0645,"n":53,"o":257.25,"t":"2026-10-14T12:15:00Z","v":1167,"vw":257.306642},{"c":257.01,"h":257.3259,"l":257,"n":51,"o":257.3259,"t":"2026-10-14T12:20:00Z","v":1479,"vw":257.117563},{"c":257.5,"h":257.8497,"l":257.1757,"n":37,"o":257.3,"t":"2026-10-14T12:25:00Z","v":1405,"vw":257.440712},{"c":255.75,"h":261.863,"l":255.5,"n":207,"o":256.95,"t":"2026-10-14T12:30:00Z","v":6690,"vw":256.833855},{"c":255.1469,"h":255.8,"l":255.02,"n":169,"o":255.7,"t":"2026-10-14T12:35:00Z","v":4596,"vw":255.364445},{"c":253.99,"h":255.7,"l":253.55,"n":554,"o":255.1805,"t":"2026-10-14T12:40:00Z","v":24443,"vw":254.38295},{"c":254.797,"h":254.8,"l":253.55,"n":238,"o":254,"t":"2026-10-14T12:45:00Z","v":8689,"vw":254.000063},{"c":254.25,"h":256,"l":253.7,"n":296,"o":255.48,"t":"2026-10-14T12:50:00Z","v":9578,"vw":254.642593},{"c":254.16,"h":255,"l":253.9446,"n":232,"o":253.9446,"t":"2026-10-14T12:55:00Z","v":64830,"vw":254.900422},{"c":254.43,"h":254.5,"l":253.9,"n":173,"o":253.9,"t":"2026-10-14T13:00:00Z","v":4073,"vw":254.099058},{"c":254.61,"h":255,"l":254.118,"n":243,"o":254.118,"t":"2026-10-14T13:05:00Z","v":4104,"vw":254.569758},{"c":255.3654,"h":255.3654,"l":254.41,"n":142,"o":254.8,"t":"2026-10-14T13:10:00Z","v":6443,"vw":254.812783},{"c":254.4,"h":255.4236,"l":254.4,"n":210,"o":255.1,"t":"2026-10-14T13:15:00Z","v":6103,"vw":254.852064},{"c":253.97,"h":254.5,"l":253.49,"n":310,"o":254.39,"t":"2026-10-14T13:20:00Z","v":9083,"vw":253.96698},{"c":253.69,"h":254.99,"l":253.68,"n":338,"o":254.16,"t":"2026-10-14T13:25:00Z","v":8060,"vw":254.077131},{"c":251.31,"h":255.32,"l":249.29,"n":16241,"o":254,"t":"2026-10-14T13:30:00Z","v":868736,"vw":252.408249},{"c":252.06,"h":252.12,"l":248.48,"n":8407,"o":251.25,"t":"2026-10-14T13:35:00Z","v":400593,"vw":250.058796},{"c":252.85,"h":253.25,"l":250.94,"n":5202,"o":252.07,"t":"2026-10-14T13:40:00Z","v":236790,"vw":252.385219},{"c":254.29,"h":254.79,"l":252.65,"n":4424,"o":252.9,"t":"2026-10-14T13:45:00Z","v":166996,"vw":253.84809},{"c":255.125,"h":255.25,"l":253.855,"n":5055,"o":254.325,"t":"2026-10-14T13:50:00Z","v":178567,"vw":254.505908},{"c":254.17,"h":255.04,"l":253.83,"n":3877,"o":255.04,"t":"2026-10-14T13:55:00Z","v":176104,"vw":254.379979},{"c":253.61,"h":255.2,"l":253.55,"n":3919,"o":254.05,"t":"2026-10-14T14:00:00Z","v":147325,"vw":254.403031},{"c":252.56,"h":253.7694,"l":252.35,"n":3956,"o":253.5,"t":"2026-10-14T14:05:00Z","v":132446,"vw":253.001365},{"c":254.435,"h":254.49,"l":252.49,"n":2916,"o":252.55,"t":"2026-10-14T14:10:00Z","v":100484,"vw":253.533308},{"c":254.6,"h":255.38,"l":254.26,"n":2933,"o":254.435,"t":"2026-10-14T14:15:00Z","v":123401,"vw":254.766196},{"c":255.62,"h":256.07,"l":253.7885,"n":3110,"o":254.46,"t":"2026-10-14T14:20:00Z","v":119183,"vw":255.351646},{"c":255.185,"h":255.88,"l":255.1,"n":2379,"o":255.64,"t":"2026-10-14T14:25:00Z","v":93193,"vw":255.517071},{"c":255.485,"h":255.73,"l":254.9522,"n":2590,"o":255.185,"t":"2026-10-14T14:30:00Z","v":90864,"vw":255.417548},{"c":253.84,"h":255.7399,"l":253.669,"n":3048,"o":255.49,"t":"2026-10-14T14:35:00Z","v":98872,"vw":254.52377},{"c":254.25,"h":254.38,"l":253.59,"n":2316,"o":253.755,"t":"2026-10-14T14:40:00Z","v":75812,"vw":254.082765},{"c":253.427,"h":254.67,"l":253.41,"n":2102,"o":254.18,"t":"2026-10-14T14:45:00Z","v":63443,"vw":254.162879},{"c":254.22,"h":254.27,"l":253.2,"n":2349,"o":253.43,"t":"2026-10-14T14:50:00Z","v":81674,"vw":253.866463},{"c":255.445,"h":255.6361,"l":254.165,"n":2386,"o":254.22,"t":"2026-10-14T14:55:00Z","v":100236,"vw":254.972257},{"c":253.995,"h":255.5733,"l":253.82,"n":1919,"o":255.39,"t":"2026-10-14T15:00:00Z","v":61111,"vw":254.653814},{"c":253.3,"h":254.2,"l":252.87,"n":3199,"o":254.01,"t":"2026-10-14T15:05:00Z","v":97856,"vw":253.46182},{"c":252.37,"h":253.33,"l":252.14,"n":2930,"o":253.26,"t":"2026-10-14T15:10:00Z","v":105666,"vw":252.589749},{"c":252.89,"h":253.18,"l":252.19,"n":2592,"o":252.33,"t":"2026-10-14T15:15:00Z","v":85906,"vw":252.737827},{"c":252.44,"h":253.04,"l":252.39,"n":2191,"o":252.85,"t":"2026-10-14T15:20:00Z","v":71770,"vw":252.762249},{"c":252.6899,"h":252.6899,"l":252.1,"n":3015,"o":252.44,"t":"2026-10-14T15:25:00Z","v":103866,"vw":252.388311},{"c":252.31,"h":252.94,"l":251.9605,"n":2746,"o":252.645,"t":"2026-10-14T15:30:00Z","v":85507,"vw":252.420853},{"c":252.39,"h":252.56,"l":252.09,"n":2347,"o":252.295,"t":"2026-10-14T15:35:00Z","v":79339,"vw":252.356505},{"c":252.64,"h":252.93,"l":251.905,"n":2441,"o":252.385,"t":"2026-10-14T15:40:00Z","v":66542,"vw":252.463324},{"c":252.7911,"h":253.49,"l":252.58,"n":1881,"o":252.655,"t":"2026-10-14T15:45:00Z","v":52416,"vw":253.069939},{"c":253.29,"h":253.4503,"l":252.475,"n":1893,"o":252.85,"t":"2026-10-14T15:50:00Z","v":53140,"vw":252.849087},{"c":253.67,"h":253.94,"l":253.1164,"n":1680,"o":253.29,"t":"2026-10-14T15:55:00Z","v":48085,"vw":253.452284},{"c":252.78,"h":253.91,"l":252.64,"n":1948,"o":253.66,"t":"2026-10-14T16:00:00Z","v":64728,"vw":253.10861},{"c":252.615,"h":253.09,"l":252.505,"n":1574,"o":252.88,"t":"2026-10-14T16:05:00Z","v":46824,"vw":252.790099},{"c":252.035,"h":252.88,"l":251.83,"n":1997,"o":252.54,"t":"2026-10-14T16:10:00Z","v":69124,"vw":252.204607},{"c":252.78,"h":252.78,"l":251.77,"n":2886,"o":252.04,"t":"2026-10-14T16:15:00Z","v":106884,"vw":252.031923},{"c":251.76,"h":252.8014,"l":251.76,"n":1646,"o":252.79,"t":"2026-10-14T16:20:00Z","v":42646,"vw":252.240126},{"c":251.8,"h":252.22,"l":251.6001,"n":1957,"o":251.805,"t":"2026-10-14T16:25:00Z","v":44779,"vw":251.867495},{"c":252.005,"h":252.17,"l":251.53,"n":1961,"o":251.85,"t":"2026-10-14T16:30:00Z","v":51151,"vw":251.856119},{"c":251.635,"h":252.18,"l":251.6,"n":1637,"o":252.04,"t":"2026-10-14T16:35:00Z","v":38615,"vw":251.828212},{"c":252.5,"h":252.75,"l":251.5,"n":2198,"o":251.635,"t":"2026-10-14T16:40:00Z","v":55813,"vw":252.235402},{"c":252.85,"h":253.02,"l":252.47,"n":1501,"o":252.5312,"t":"2026-10-14T16:45:00Z","v":41917,"vw":252.727785},{"c":251.88,"h":252.82,"l":251.875,"n":1320,"o":252.82,"t":"2026-10-14T16:50:00Z","v":33043,"vw":252.405401},{"c":252.07,"h":252.07,"l":251.52,"n":1799,"o":251.88,"t":"2026-10-14T16:55:00Z","v":57730,"vw":251.816939},{"c":251.62,"h":252.27,"l":251.62,"n":1427,"o":252.07,"t":"2026-10-14T17:00:00Z","v":39461,"vw":251.967765},{"c":251.58,"h":251.85,"l":251.295,"n":1566,"o":251.62,"t":"2026-10-14T17:05:00Z","v":38215,"vw":251.5473},{"c":251.245,"h":251.65,"l":251.2,"n":1317,"o":251.59,"t":"2026-10-14T17:10:00Z","v":71449,"vw":251.333076},{"c":251.51,"h":251.61,"l":251.11,"n":1751,"o":251.245,"t":"2026-10-14T17:15:00Z","v":46253,"vw":251.362715},{"c":251.46,"h":251.545,"l":251.09,"n":1583,"o":251.545,"t":"2026-10-14T17:20:00Z","v":39632,"vw":251.23688},{"c":250.865,"h":251.7,"l":250.77,"n":2300,"o":251.46,"t":"2026-10-14T17:25:00Z","v":58317,"vw":251.117838},{"c":251.16,"h":251.34,"l":250.83,"n":1591,"o":250.865,"t":"2026-10-14T17:30:00Z","v":43797,"vw":251.134597},{"c":251.1676,"h":251.53,"l":250.89,"n":1560,"o":251.1601,"t":"2026-10-14T17:35:00Z","v":43223,"vw":251.186788},{"c":250.86,"h":251.32,"l":250.86,"n":1307,"o":251.1208,"t":"2026-10-14T17:40:00Z","v":31652,"vw":251.117239},{"c":251.22,"h":251.24,"l":250.38,"n":2481,"o":250.85,"t":"2026-10-14T17:45:00Z","v":92869,"vw":250.65404},{"c":250.7775,"h":251.21,"l":250.32,"n":2478,"o":251.08,"t":"2026-10-14T17:50:00Z","v":60954,"vw":250.667241},{"c":250.93,"h":250.93,"l":250.28,"n":2225,"o":250.8075,"t":"2026-10-14T17:55:00Z","v":60702,"vw":250.567323},{"c":251.315,"h":251.46,"l":250.76,"n":2004,"o":250.9,"t":"2026-10-14T18:00:00Z","v":52673,"vw":251.186199},{"c":251.21,"h":251.81,"l":251.19,"n":1551,"o":251.42,"t":"2026-10-14T18:05:00Z","v":40655,"vw":251.524692},{"c":251.51,"h":251.84,"l":251.02,"n":1937,"o":251.17,"t":"2026-10-14T18:10:00Z","v":57269,"vw":251.429727},{"c":250.86,"h":251.605,"l":250.7,"n":1889,"o":251.605,"t":"2026-10-14T18:15:00Z","v":49197,"vw":251.2698},{"c":250.79,"h":251.09,"l":250.63,"n":1616,"o":250.865,"t":"2026-10-14T18:20:00Z","v":44835,"vw":250.922098},{"c":250.55,"h":250.7825,"l":250.3449,"n":2091,"o":250.76,"t":"2026-10-14T18:25:00Z","v":50989,"vw":250.575537},{"c":250.275,"h":250.58,"l":250.23,"n":1589,"o":250.56,"t":"2026-10-14T18:30:00Z","v":42909,"vw":250.382026},{"c":249.86,"h":250.32,"l":249.85,"n":3160,"o":250.238,"t":"2026-10-14T18:35:00Z","v":73551,"vw":250.079126},{"c":250.07,"h":250.2,"l":249.84,"n":1575,"o":249.95,"t":"2026-10-14T18:40:00Z","v":45661,"vw":250.011353},{"c":250.42,"h":250.44,"l":249.99,"n":1792,"o":250.01,"t":"2026-10-14T18:45:00Z","v":45572,"vw":250.299777},{"c":250.085,"h":250.44,"l":249.77,"n":1996,"o":250.43,"t":"2026-10-14T18:50:00Z","v":48044,"vw":250.075985},{"c":249.53,"h":250.13,"l":249.4,"n":1729,"o":250.09,"t":"2026-10-14T18:55:00Z","v":42350,"vw":249.672863},{"c":249.51,"h":249.5399,"l":249.15,"n":2058,"o":249.48,"t":"2026-10-14T19:00:00Z","v":52123,"vw":249.345752},{"c":249.72,"h":249.74,"l":249.26,"n":1881,"o":249.5,"t":"2026-10-14T19:05:00Z","v":48576,"vw":249.477582},{"c":250.08,"h":250.1,"l":249.6201,"n":2000,"o":249.76,"t":"2026-10-14T19:10:00Z","v":47833,"vw":249.902393},{"c":250.545,"h":250.55,"l":249.69,"n":2560,"o":250.04,"t":"2026-10-14T19:15:00Z","v":65826,"vw":250.04552},{"c":250.62,"h":251.12,"l":250.46,"n":2373,"o":250.61,"t":"2026-10-14T19:20:00Z","v":74846,"vw":250.782583},{"c":250.5375,"h":250.66,"l":250.04,"n":2550,"o":250.66,"t":"2026-10-14T19:25:00Z","v":67027,"vw":250.31266},{"c":250.33,"h":250.91,"l":250.035,"n":2982,"o":250.6,"t":"2026-10-14T19:30:00Z","v":86051,"vw":250.484139},{"c":250.3,"h":250.45,"l":249.985,"n":2584,"o":250.37,"t":"2026-10-14T19:35:00Z","v":83534,"vw":250.225366},{"c":250.25,"h":250.69,"l":250.19,"n":3232,"o":250.34,"t":"2026-10-14T19:40:00Z","v":106172,"vw":250.492443},{"c":249.64,"h":250.28,"l":249.6,"n":3398,"o":250.226,"t":"2026-10-14T19:45:00Z","v":96486,"vw":249.876597},{"c":249.17,"h":249.81,"l":249.1,"n":6653,"o":249.69,"t":"2026-10-14T19:50:00Z","v":192354,"vw":249.471561},{"c":249.35,"h":249.42,"l":248.0306,"n":17485,"o":249.14,"t":"2026-10-14T19:55:00Z","v":580352,"vw":248.850079},{"c":249.85,"h":250.05,"l":248.7538,"n":296,"o":249.345,"t":"2026-10-14T20:00:00Z","v":1247362,"vw":249.292458},{"c":248.22,"h":249.5,"l":248.22,"n":89,"o":249.34,"t":"2026-10-14T20:05:00Z","v":63609,"vw":249.287701},{"c":248.86,"h":249.47,"l":248.08,"n":35,"o":248.08,"t":"2026-10-14T20:10:00Z","v":751,"vw":248.902404},{"c":249.02,"h":249.15,"l":249.02,"n":43,"o":249.15,"t":"2026-10-14T20:15:00Z","v":843,"vw":249.058785},{"c":249.002,"h":249.03,"l":249,"n":29,"o":249,"t":"2026-10-14T20:20:00Z","v":685,"vw":249.002599},{"c":248.961,"h":249.01,"l":248.6026,"n":25,"o":248.6026,"t":"2026-10-14T20:25:00Z","v":371,"vw":248.901297},{"c":248.97,"h":249.12,"l":248.9675,"n":23,"o":248.9675,"t":"2026-10-14T20:30:00Z","v":454,"vw":249.004132},{"c":249.15,"h":249.15,"l":249.15,"n":4,"o":249.15,"t":"2026-10-14T20:35:00Z","v":65,"vw":249.15},{"c":249.0308,"h":249.0852,"l":249.03,"n":16,"o":249.05,"t":"2026-10-14T20:40:00Z","v":367,"vw":249.051804},{"c":248.66,"h":249.02,"l":248.64,"n":64,"o":249.02,"t":"2026-10-14T20:45:00Z","v":792,"vw":248.822985},{"c":248.68,"h":248.74,"l":248.58,"n":28,"o":248.72,"t":"2026-10-14T20:50:00Z","v":40555,"vw":248.681573},{"c":248.32,"h":248.9901,"l":248.32,"n":45,"o":248.9901,"t":"2026-10-14T20:55:00Z","v":1030,"vw":248.465742},{"c":248.47,"h":248.9265,"l":248.33,"n":80,"o":248.9265,"t":"2026-10-14T21:00:00Z","v":1981,"vw":248.49993},{"c":248.82,"h":249,"l":248.82,"n":41,"o":249,"t":"2026-10-14T21:05:00Z","v":767,"vw":248.975592},{"c":248.5,"h":248.88,"l":248.5,"n":29,"o":248.88,"t":"2026-10-14T21:10:00Z","v":286,"vw":248.626667},{"c":248.5,"h":248.5,"l":248.5,"n":5,"o":248.5,"t":"2026-10-14T21:15:00Z","v":605,"vw":248.5},{"c":248.3,"h":248.5,"l":248.3,"n":69,"o":248.5,"t":"2026-10-14T21:20:00Z","v":1437,"vw":248.460681},{"c":248.46,"h":248.88,"l":248.4,"n":32,"o":248.88,"t":"2026-10-14T21:25:00Z","v":635,"vw":248.580075},{"c":248.4,"h":248.4383,"l":248.27,"n":12,"o":248.27,"t":"2026-10-14T21:30:00Z","v":486,"vw":248.351604},{"c":248.6836,"h":248.8648,"l":248.4,"n":53,"o":248.4,"t":"2026-10-14T21:35:00Z","v":1042,"vw":248.672118},{"c":248.46,"h":248.46,"l":248.46,"n":4,"o":248.46,"t":"2026-10-14T21:40:00Z","v":155,"vw":248.46},{"c":248.3,"h":248.41,"l":248.3,"n":40,"o":248.41,"t":"2026-10-14T21:45:00Z","v":586,"vw":248.388832},{"c":248.4,"h":248.4,"l":248.39,"n":19,"o":248.4,"t":"2026-10-14T21:50:00Z","v":799,"vw":248.398498},{"c":248.57,"h":248.88,"l":248.57,"n":48,"o":248.88,"t":"2026-10-14T21:55:00Z","v":760,"vw":248.613855},{"c":248.5837,"h":248.9,"l":248.5837,"n":32,"o":248.89,"t":"2026-10-14T22:00:00Z","v":637,"vw":248.784067},{"c":248.6,"h":248.6,"l":248.6,"n":11,"o":248.6,"t":"2026-10-14T22:05:00Z","v":104,"vw":248.6},{"c":248.56,"h":248.71,"l":248.56,"n":34,"o":248.62,"t":"2026-10-14T22:10:00Z","v":806,"vw":248.652443},{"c":248,"h":248.71,"l":248,"n":111,"o":248.27,"t":"2026-10-14T22:15:00Z","v":3894,"vw":248.274895},{"c":247.89,"h":248,"l":247.89,"n":118,"o":248,"t":"2026-10-14T22:20:00Z","v":1967,"vw":247.977126},{"c":247.9,"h":248.2,"l":247.9,"n":21,"o":248.2,"t":"2026-10-14T22:25:00Z","v":284,"vw":248.065517},{"c":247.5,"h":247.7739,"l":247.5,"n":67,"o":247.7179,"t":"2026-10-14T22:30:00Z","v":3195,"vw":247.527856},{"c":247.4,"h":247.58,"l":247.3411,"n":32,"o":247.5,"t":"2026-10-14T22:35:00Z","v":716,"vw":247.429175},{"c":247,"h":247.5677,"l":247,"n":89,"o":247.5677,"t":"2026-10-14T22:40:00Z","v":3090,"vw":247.063365},{"c":247,"h":248.028,"l":247,"n":91,"o":247.3803,"t":"2026-10-14T22:45:00Z","v":3985,"vw":247.540368},{"c":247.84,"h":247.9792,"l":247.74,"n":20,"o":247.74,"t":"2026-10-14T22:50:00Z","v":409,"vw":247.875161},{"c":247.31,"h":247.757,"l":247.25,"n":41,"o":247.757,"t":"2026-10-14T22:55:00Z","v":964,"vw":247.38809},{"c":247.78,"h":247.87,"l":247.25,"n":31,"o":247.25,"t":"2026-10-14T23:00:00Z","v":1359,"vw":247.7488},{"c":247.14,"h":247.3,"l":247.14,"n":45,"o":247.3,"t":"2026-10-14T23:05:00Z","v":991,"vw":247.224437},{"c":246.86,"h":247,"l":246.86,"n":88,"o":247,"t":"2026-10-14T23:10:00Z","v":868,"vw":246.874776},{"c":246.54,"h":247,"l":246.54,"n":53,"o":246.99,"t":"2026-10-14T23:15:00Z","v":760,"vw":246.754674},{"c":246.8,"h":246.8,"l":246.51,"n":60,"o":246.8,"t":"2026-10-14T23:20:00Z","v":1439,"vw":246.63152},{"c":246.55,"h":246.79,"l":246.55,"n":22,"o":246.6955,"t":"2026-10-14T23:25:00Z","v":921,"vw":246.68416},{"c":246.42,"h":246.89,"l":246.42,"n":72,"o":246.5254,"t":"2026-10-14T23:30:00Z","v":693,"vw":246.592425},{"c":246,"h":246.53,"l":246,"n":64,"o":246.53,"t":"2026-10-14T23:35:00Z","v":1296,"vw":246.154448},{"c":245.85,"h":246.2436,"l":245.56,"n":123,"o":246.2436,"t":"2026-10-14T23:40:00Z","v":5332,"vw":245.996769},{"c":246.15,"h":246.15,"l":245.6165,"n":52,"o":245.8764,"t":"2026-10-14T23:45:00Z","v":2074,"vw":245.904027},{"c":246.37,"h":246.37,"l":245.56,"n":64,"o":246.15,"t":"2026-10-14T23:50:00Z","v":1156,"vw":246.11468},{"c":246.8999,"h":246.9,"l":246.4374,"n":36,"o":246.4374,"t":"2026-10-14T23:55:00Z","v":2014,"vw":246.838075},{"c":242.28,"h":248.76,"l":242.28,"n":1304,"o":248.32,"t":"2026-10-15T08:00:00Z","v":24201,"vw":245.393784},{"c":243,"h":244.25,"l":242.3,"n":206,"o":242.3,"t":"2026-10-15T08:05:00Z","v":16898,"vw":243.44119},{"c":242.65,"h":243,"l":242.5,"n":59,"o":242.5,"t":"2026-10-15T08:10:00Z","v":787,"vw":242.670238},{"c":242.72,"h":242.76,"l":242,"n":149,"o":242.76,"t":"2026-10-15T08:15:00Z","v":1226,"vw":242.53},{"c":243,"h":243.2,"l":243,"n":46,"o":243.2,"t":"2026-10-15T08:20:00Z","v":508,"vw":243.062992},{"c":243.11,"h":243.7,"l":243.11,"n":123,"o":243.16,"t":"2026-10-15T08:25:00Z","v":2250,"vw":243.506327},{"c":243.61,"h":244.5,"l":243.61,"n":51,"o":244,"t":"2026-10-15T08:30:00Z","v":1444,"vw":243.802183},{"c":243.56,"h":243.75,"l":243.06,"n":224,"o":243.49,"t":"2026-10-15T08:35:00Z","v":2477,"vw":243.434519},{"c":243.55,"h":243.55,"l":243.5,"n":7,"o":243.5,"t":"2026-10-15T08:40:00Z","v":187,"vw":243.519343},{"c":244.25,"h":244.42,"l":244.24,"n":16,"o":244.24,"t":"2026-10-15T08:50:00Z","v":1243,"vw":244.390921},{"c":244.08,"h":244.44,"l":244.08,"n":23,"o":244.44,"t":"2026-10-15T08:55:00Z","v":582,"vw":244.375088},{"c":244,"h":244,"l":243.67,"n":18,"o":243.67,"t":"2026-10-15T09:00:00Z","v":531,"vw":243.965625},{"c":244.25,"h":244.92,"l":244.25,"n":6,"o":244.92,"t":"2026-10-15T09:05:00Z","v":146,"vw":244.636538},{"c":244.83,"h":244.83,"l":244.5,"n":28,"o":244.5,"t":"2026-10-15T09:10:00Z","v":343,"vw":244.73365},{"c":244.8077,"h":244.8077,"l":244.66,"n":7,"o":244.66,"t":"2026-10-15T09:15:00Z","v":192,"vw":244.710238},{"c":244.39,"h":244.41,"l":244.39,"n":20,"o":244.41,"t":"2026-10-15T09:20:00Z","v":315,"vw":244.397179},{"c":243.84,"h":244,"l":243.83,"n":18,"o":244,"t":"2026-10-15T09:25:00Z","v":473,"vw":243.876325},{"c":243.0201,"h":243.84,"l":243.0201,"n":15,"o":243.84,"t":"2026-10-15T09:30:00Z","v":1469,"vw":243.349045},{"c":243.63,"h":243.63,"l":242.9,"n":7,"o":242.9,"t":"2026-10-15T09:35:00Z","v":529,"vw":243.003391},{"c":243.43,"h":243.54,"l":243.43,"n":16,"o":243.54,"t":"2026-10-15T09:45:00Z","v":241,"vw":243.481781},{"c":243.29,"h":243.3,"l":243.29,"n":14,"o":243.3,"t":"2026-10-15T09:50:00Z","v":214,"vw":243.294581},{"c":243.6,"h":243.6,"l":243.15,"n":71,"o":243.47,"t":"2026-10-15T10:20:00Z","v":1452,"vw":243.224387},{"c":243.15,"h":243.79,"l":243.15,"n":93,"o":243.78,"t":"2026-10-15T10:25:00Z","v":4775,"vw":243.185423},{"c":243.02,"h":243.11,"l":243.02,"n":97,"o":243.11,"t":"2026-10-15T10:30:00Z","v":4357,"vw":243.107167},{"c":243.5,"h":243.5,"l":243.5,"n":74,"o":243.5,"t":"2026-10-15T10:35:00Z","v":820,"vw":243.5},{"c":242.99,"h":243.44,"l":242.99,"n":27,"o":243.44,"t":"2026-10-15T10:45:00Z","v":707,"vw":243.145859},{"c":243,"h":243.41,"l":242.92,"n":163,"o":243.41,"t":"2026-10-15T10:50:00Z","v":2234,"vw":243.005808},{"c":242.9,"h":243.02,"l":242.9,"n":118,"o":243.02,"t":"2026-10-15T10:55:00Z","v":1714,"vw":242.989203},{"c":241.5335,"h":243,"l":241.4929,"n":347,"o":242.94,"t":"2026-10-15T11:00:00Z","v":7092,"vw":242.356753},{"c":242.57,"h":242.57,"l":241.54,"n":96,"o":242.3112,"t":"2026-10-15T11:05:00Z","v":2124,"vw":242.197226},{"c":243.42,"h":243.42,"l":242.6728,"n":68,"o":243,"t":"2026-10-15T11:10:00Z","v":1660,"vw":243.0251},{"c":242.7271,"h":243.344,"l":242.7271,"n":45,"o":242.8961,"t":"2026-10-15T11:15:00Z","v":949,"vw":243.054228},{"c":242.7474,"h":243.39,"l":242.6,"n":83,"o":243.21,"t":"2026-10-15T11:20:00Z","v":1521,"vw":242.999638},{"c":243.3,"h":243.42,"l":242.7271,"n":37,"o":242.7271,"t":"2026-10-15T11:25:00Z","v":1399,"vw":243.167965},{"c":243.27,"h":243.6,"l":243.0585,"n":47,"o":243.5,"t":"2026-10-15T11:30:00Z","v":2521,"vw":243.292582},{"c":244.5223,"h":244.5223,"l":243.32,"n":47,"o":243.32,"t":"2026-10-15T11:35:00Z","v":3030,"vw":244.110936},{"c":243.6474,"h":244.7416,"l":243.4718,"n":42,"o":244,"t":"2026-10-15T11:40:00Z","v":1783,"vw":244.003975},{"c":243.59,"h":244,"l":243.59,"n":51,"o":244,"t":"2026-10-15T11:45:00Z","v":4284,"vw":243.613615},{"c":243.6049,"h":243.88,"l":243.153,"n":41,"o":243.4,"t":"2026-10-15T11:50:00Z","v":3657,"vw":243.432927},{"c":243,"h":243.64,"l":243,"n":76,"o":243.64,"t":"2026-10-15T11:55:00Z","v":2635,"vw":243.088608},{"c":242.8424,"h":244,"l":242.8424,"n":27,"o":243.9999,"t":"2026-10-15T12:00:00Z","v":913,"vw":243.544949},{"c":243,"h":243.47,"l":242.85,"n":94,"o":243.03,"t":"2026-10-15T12:05:00Z","v":2559,"vw":243.132183},{"c":249.913,"h":249.913,"l":242.99,"n":20,"o":243,"t":"2026-10-15T12:10:00Z","v":1233,"vw":246.515674},{"c":243.1433,"h":243.62,"l":242.99,"n":62,"o":242.99,"t":"2026-10-15T12:15:00Z","v":1865,"vw":243.475676},{"c":243.55,"h":243.55,"l":243,"n":75,"o":243.2,"t":"2026-10-15T12:20:00Z","v":2341,"vw":243.25052},{"c":243.04,"h":243.907,"l":243.04,"n":80,"o":243.63,"t":"2026-10-15T12:25:00Z","v":1742,"vw":243.473566},{"c":243.8,"h":243.8,"l":242.06,"n":121,"o":243,"t":"2026-10-15T12:30:00Z","v":2389,"vw":242.836845},{"c":243.28,"h":243.48,"l":242.6095,"n":85,"o":243.25,"t":"2026-10-15T12:35:00Z","v":1406,"vw":243.194581},{"c":242.9648,"h":243.48,"l":242.08,"n":81,"o":243.48,"t":"2026-10-15T12:40:00Z","v":3509,"vw":242.630127},{"c":242.06,"h":243.38,"l":242.06,"n":98,"o":242.5,"t":"2026-10-15T12:45:00Z","v":12910,"vw":242.245881},{"c":241.9,"h":242.31,"l":241.47,"n":247,"o":242.12,"t":"2026-10-15T12:50:00Z","v":5574,"vw":241.883627},{"c":242.13,"h":242.13,"l":241.5,"n":133,"o":241.92,"t":"2026-10-15T12:55:00Z","v":6709,"vw":241.932571},{"c":241.18,"h":242.8976,"l":241,"n":313,"o":242.3,"t":"2026-10-15T13:00:00Z","v":5328,"vw":241.785478},{"c":242.47,"h":242.8,"l":241.21,"n":175,"o":242,"t":"2026-10-15T13:05:00Z","v":4038,"vw":242.199734},{"c":243,"h":243,"l":242.0945,"n":144,"o":242.94,"t":"2026-10-15T13:10:00Z","v":3051,"vw":242.525711},{"c":243.08,"h":243.2675,"l":242.2309,"n":97,"o":243,"t":"2026-10-15T13:15:00Z","v":3601,"vw":243.083643},{"c":242.91,"h":243.43,"l":242.91,"n":114,"o":243.14,"t":"2026-10-15T13:20:00Z","v":2497,"vw":243.08661},{"c":242.66,"h":244.77,"l":242.52,"n":297,"o":242.87,"t":"2026-10-15T13:25:00Z","v":5728,"vw":243.317777},{"c":244.47,"h":245.72,"l":240.25,"n":12826,"o":243.11,"t":"2026-10-15T13:30:00Z","v":564311,"vw":242.898246},{"c":246.17,"h":246.63,"l":242.6044,"n":5750,"o":244.46,"t":"2026-10-15T13:35:00Z","v":197336,"vw":244.468057},{"c":246.59,"h":246.83,"l":244.6601,"n":4353,"o":246.21,"t":"2026-10-15T13:40:00Z","v":149012,"vw":245.996484},{"c":245.451,"h":246.88,"l":244.645,"n":4142,"o":246.59,"t":"2026-10-15T13:45:00Z","v":148933,"vw":245.698236},{"c":243.0575,"h":245.62,"l":243,"n":4506,"o":245.37,"t":"2026-10-15T13:50:00Z","v":160546,"vw":244.193242},{"c":242.805,"h":243.185,"l":241.23,"n":5948,"o":243.125,"t":"2026-10-15T13:55:00Z","v":269208,"vw":242.292975},{"c":242.85,"h":243.86,"l":242.11,"n":3607,"o":242.805,"t":"2026-10-15T14:00:00Z","v":151863,"vw":242.97312},{"c":243.64,"h":243.88,"l":242,"n":3405,"o":242.76,"t":"2026-10-15T14:05:00Z","v":125756,"vw":242.876698},{"c":242.41,"h":244.24,"l":242.4044,"n":3315,"o":243.74,"t":"2026-10-15T14:10:00Z","v":122736,"vw":243.710316},{"c":241.4548,"h":242.7,"l":240.5,"n":4023,"o":242.49,"t":"2026-10-15T14:15:00Z","v":180893,"vw":241.355627},{"c":240.875,"h":241.93,"l":240.3,"n":3804,"o":241.4,"t":"2026-10-15T14:20:00Z","v":160223,"vw":241.220014},{"c":240.93,"h":241.5899,"l":240.8,"n":2829,"o":240.85,"t":"2026-10-15T14:25:00Z","v":87476,"vw":241.243084},{"c":241.75,"h":242.2847,"l":240.4,"n":3675,"o":240.985,"t":"2026-10-15T14:30:00Z","v":206627,"vw":241.317022},{"c":241.38,"h":241.94,"l":239.82,"n":5692,"o":241.815,"t":"2026-10-15T14:35:00Z","v":194777,"vw":240.773045},{"c":241.865,"h":242.3696,"l":240.861,"n":3330,"o":241.31,"t":"2026-10-15T14:40:00Z","v":122831,"vw":241.737201},{"c":241.895,"h":242.04,"l":241.155,"n":2962,"o":241.7012,"t":"2026-10-15T14:45:00Z","v":113504,"vw":241.579963},{"c":241.62,"h":241.9,"l":240.895,"n":2475,"o":241.9,"t":"2026-10-15T14:50:00Z","v":101878,"vw":241.440196},{"c":243.24,"h":243.24,"l":241.4024,"n":3242,"o":241.695,"t":"2026-10-15T14:55:00Z","v":135349,"vw":242.517583},{"c":243.28,"h":243.4,"l":242.48,"n":3359,"o":243.25,"t":"2026-10-15T15:00:00Z","v":192353,"vw":243.022715},{"c":242.515,"h":243.4,"l":242.045,"n":2354,"o":243.28,"t":"2026-10-15T15:05:00Z","v":100684,"vw":242.749905},{"c":242.985,"h":243.12,"l":241.66,"n":2977,"o":242.48,"t":"2026-10-15T15:10:00Z","v":173847,"vw":242.123597},{"c":242.87,"h":243.74,"l":242.6,"n":3170,"o":243,"t":"2026-10-15T15:15:00Z","v":105805,"vw":243.270988},{"c":242.825,"h":243.2,"l":242.67,"n":2361,"o":242.86,"t":"2026-10-15T15:20:00Z","v":84578,"vw":242.889731},{"c":241.71,"h":242.92,"l":241.605,"n":2308,"o":242.82,"t":"2026-10-15T15:25:00Z","v":70765,"vw":242.35254},{"c":241.61,"h":241.85,"l":241.1968,"n":2155,"o":241.6,"t":"2026-10-15T15:30:00Z","v":65044,"vw":241.510139},{"c":241.42,"h":241.7764,"l":241.28,"n":1726,"o":241.56,"t":"2026-10-15T15:35:00Z","v":69220,"vw":241.507429},{"c":241.745,"h":241.8596,"l":241.345,"n":1640,"o":241.41,"t":"2026-10-15T15:40:00Z","v":49881,"vw":241.595633},{"c":242.1,"h":242.26,"l":241.3,"n":1656,"o":241.675,"t":"2026-10-15T15:45:00Z","v":62369,"vw":241.677006},{"c":242.35,"h":242.8,"l":241.8401,"n":1625,"o":242.02,"t":"2026-10-15T15:50:00Z","v":63364,"vw":242.365704},{"c":242.765,"h":242.81,"l":241.9,"n":1532,"o":242.33,"t":"2026-10-15T15:55:00Z","v":48482,"vw":242.309788},{"c":243.455,"h":244.29,"l":242.65,"n":2403,"o":242.765,"t":"2026-10-15T16:00:00Z","v":91261,"vw":243.52604},{"c":243.565,"h":243.98,"l":243.2,"n":2259,"o":243.55,"t":"2026-10-15T16:05:00Z","v":100114,"vw":243.554697},{"c":243.38,"h":243.75,"l":243.2452,"n":1639,"o":243.565,"t":"2026-10-15T16:10:00Z","v":54382,"vw":243.526504},{"c":243.21,"h":243.4299,"l":243.0109,"n":1210,"o":243.32,"t":"2026-10-15T16:15:00Z","v":38537,"vw":243.207306},{"c":242.82,"h":243.39,"l":242.8001,"n":1510,"o":243.205,"t":"2026-10-15T16:20:00Z","v":50544,"vw":243.064025},{"c":243.04,"h":243.22,"l":242.54,"n":1328,"o":242.82,"t":"2026-10-15T16:25:00Z","v":49140,"vw":242.815031},{"c":243.405,"h":243.58,"l":242.91,"n":1279,"o":243.1,"t":"2026-10-15T16:30:00Z","v":36755,"vw":243.278273},{"c":244.8,"h":244.9899,"l":243.395,"n":1663,"o":243.405,"t":"2026-10-15T16:35:00Z","v":64171,"vw":244.383253},{"c":245.025,"h":245.22,"l":244.315,"n":2198,"o":244.75,"t":"2026-10-15T16:40:00Z","v":90800,"vw":244.680686},{"c":244.355,"h":245.2,"l":244.2,"n":1845,"o":245.015,"t":"2026-10-15T16:45:00Z","v":90951,"vw":244.609072},{"c":244.365,"h":244.45,"l":243.8966,"n":1364,"o":244.355,"t":"2026-10-15T16:50:00Z","v":41304,"vw":244.2034},{"c":244.885,"h":245.03,"l":244.365,"n":475,"o":244.38,"t":"2026-10-15T16:55:00Z","v":14451,"vw":244.724158},{"c":242.18,"h":242.4,"l":242,"n":830,"o":242.1601,"t":"2026-10-15T18:10:00Z","v":24641,"vw":242.181599},{"c":242.06,"h":242.25,"l":241.51,"n":1432,"o":242.195,"t":"2026-10-15T18:15:00Z","v":55103,"vw":241.828962},{"c":242.05,"h":242.12,"l":241.79,"n":1227,"o":242.04,"t":"2026-10-15T18:20:00Z","v":38118,"vw":241.939498},{"c":242.35,"h":242.455,"l":241.9906,"n":1242,"o":242.12,"t":"2026-10-15T18:25:00Z","v":37401,"vw":242.2265},{"c":242.1232,"h":242.595,"l":242.01,"n":1355,"o":242.3844,"t":"2026-10-15T18:30:00Z","v":43498,"vw":242.315993},{"c":241.8403,"h":242.47,"l":241.8403,"n":1189,"o":242.1,"t":"2026-10-15T18:35:00Z","v":36804,"vw":242.197882},{"c":241.85,"h":241.92,"l":241.58,"n":1223,"o":241.86,"t":"2026-10-15T18:40:00Z","v":44468,"vw":241.775625},{"c":242.33,"h":242.375,"l":241.72,"n":1559,"o":241.795,"t":"2026-10-15T18:45:00Z","v":61508,"vw":242.015002},{"c":242.27,"h":242.5,"l":242.1,"n":1312,"o":242.27,"t":"2026-10-15T18:50:00Z","v":40162,"vw":242.256932},{"c":242.08,"h":242.36,"l":241.72,"n":1433,"o":242.31,"t":"2026-10-15T18:55:00Z","v":49467,"vw":241.937292},{"c":242.2001,"h":242.5,"l":241.95,"n":1585,"o":242.05,"t":"2026-10-15T19:00:00Z","v":57926,"vw":242.275451},{"c":242.34,"h":242.4,"l":242.03,"n":1653,"o":242.19,"t":"2026-10-15T19:05:00Z","v":49156,"vw":242.201157},{"c":242.08,"h":242.5,"l":242.04,"n":1833,"o":242.355,"t":"2026-10-15T19:10:00Z","v":62184,"vw":242.264875},{"c":242.85,"h":242.87,"l":242.06,"n":2541,"o":242.08,"t":"2026-10-15T19:15:00Z","v":86970,"vw":242.429153},{"c":243.075,"h":243.33,"l":242.8,"n":2580,"o":242.85,"t":"2026-10-15T19:20:00Z","v":91814,"vw":243.138907},{"c":242.81,"h":243.66,"l":242.795,"n":2663,"o":243.06,"t":"2026-10-15T19:25:00Z","v":88178,"vw":243.166571},{"c":242.205,"h":242.8,"l":242.1191,"n":2681,"o":242.78,"t":"2026-10-15T19:30:00Z","v":99776,"vw":242.403785},{"c":242.95,"h":243.4712,"l":242.12,"n":2359,"o":242.25,"t":"2026-10-15T19:35:00Z","v":1083249,"vw":242.927656},{"c":243.655,"h":243.76,"l":242.725,"n":2883,"o":242.89,"t":"2026-10-15T19:40:00Z","v":110832,"vw":243.269957},{"c":244.765,"h":244.84,"l":243.45,"n":3280,"o":243.6,"t":"2026-10-15T19:45:00Z","v":128848,"vw":244.053593},{"c":244.34,"h":244.765,"l":243.464,"n":4579,"o":244.765,"t":"2026-10-15T19:50:00Z","v":183033,"vw":243.854281},{"c":244.56,"h":244.85,"l":244,"n":9908,"o":244.24,"t":"2026-10-15T19:55:00Z","v":368559,"vw":244.567981},{"c":244.06,"h":244.81,"l":244.06,"n":240,"o":244.57,"t":"2026-10-15T20:00:00Z","v":1595612,"vw":244.569226},{"c":244.7734,"h":244.81,"l":244.378,"n":46,"o":244.5295,"t":"2026-10-15T20:05:00Z","v":10519,"vw":244.572111},{"c":244.6623,"h":244.67,"l":244.5,"n":59,"o":244.6,"t":"2026-10-15T20:10:00Z","v":5809,"vw":244.568479},{"c":244.67,"h":244.7214,"l":244.62,"n":16,"o":244.7214,"t":"2026-10-15T20:15:00Z","v":784,"vw":244.67245},{"c":244.66,"h":244.66,"l":244.66,"n":11,"o":244.66,"t":"2026-10-15T20:20:00Z","v":145,"vw":244.66},{"c":244.76,"h":244.76,"l":244.56,"n":33,"o":244.56,"t":"2026-10-15T20:25:00Z","v":889,"vw":244.666817},{"c":244.8,"h":244.8085,"l":244.75,"n":26,"o":244.8013,"t":"2026-10-15T20:30:00Z","v":1335,"vw":244.758414},{"c":244.56,"h":244.76,"l":244.55,"n":69,"o":244.76,"t":"2026-10-15T20:35:00Z","v":817,"vw":244.645322},{"c":244,"h":244.57,"l":243.3493,"n":168,"o":244.57,"t":"2026-10-15T20:40:00Z","v":7124,"vw":244.165259},{"c":244.59,"h":244.67,"l":243.3,"n":118,"o":243.8,"t":"2026-10-15T20:45:00Z","v":3411,"vw":243.65499},{"c":244.25,"h":244.38,"l":244.25,"n":9,"o":244.38,"t":"2026-10-15T20:50:00Z","v":555,"vw":244.346735},{"c":244.101,"h":244.4178,"l":244.101,"n":18,"o":244.4178,"t":"2026-10-15T20:55:00Z","v":420,"vw":244.286025},{"c":244.25,"h":244.5,"l":244.25,"n":22,"o":244.5,"t":"2026-10-15T21:00:00Z","v":1389,"vw":244.337234},{"c":244,"h":244.1,"l":243.64,"n":27,"o":244.1,"t":"2026-10-15T21:05:00Z","v":378,"vw":243.958233},{"c":244,"h":244.2155,"l":243.96,"n":21,"o":243.96,"t":"2026-10-15T21:10:00Z","v":682,"vw":243.99941},{"c":244.45,"h":244.45,"l":244,"n":45,"o":244,"t":"2026-10-15T21:15:00Z","v":1131,"vw":244.287722},{"c":244.55,"h":244.7288,"l":244.5,"n":24,"o":244.5,"t":"2026-10-15T21:20:00Z","v":1476,"vw":244.534771},{"c":244.5,"h":244.5001,"l":244.5,"n":6,"o":244.5001,"t":"2026-10-15T21:25:00Z","v":2633,"vw":244.500095},{"c":244.5789,"h":244.63,"l":244.3,"n":15,"o":244.63,"t":"2026-10-15T21:30:00Z","v":424,"vw":244.578444},{"c":244.3511,"h":244.3511,"l":244.3247,"n":6,"o":244.3247,"t":"2026-10-15T21:35:00Z","v":124,"vw":244.3379},{"c":244.66,"h":244.66,"l":244.56,"n":28,"o":244.57,"t":"2026-10-15T21:40:00Z","v":880,"vw":244.630989},{"c":244.7183,"h":244.75,"l":244.7183,"n":6,"o":244.75,"t":"2026-10-15T21:45:00Z","v":236,"vw":244.73415},{"c":244.7794,"h":244.7794,"l":244.76,"n":15,"o":244.76,"t":"2026-10-15T21:50:00Z","v":277,"vw":244.766467}],"history":[{"c":310.52,"h":323.94,"l":309.6,"n":107708,"o":321.57,"t":"2024-10-14T04:00:00Z","v":4474222,"vw":313.323313},{"c":302.31,"h":310.5199,"l":300.69,"n":88274,"o":309.55,"t":"2024-10-15T04:00:00Z","v":3765376,"vw":304.293511},{"c":306.24,"h":307.205,"l":299.27,"n":69996,"o":303.85,"t":"2024-10-16T04:00:00Z","v":2889214,"vw":304.842455},{"c":310.34,"h":313.74,"l":306.24,"n":70622,"o":310,"t":"2024-10-17T04:00:00Z","v":3078372,"vw":310.573987},{"c":310.15,"h":313.88,"l":306.81,"n":67227,"o":310.34,"t":"2024-10-18T04:00:00Z","v":2897118,"vw":310.49226},{"c":309.55,"h":316.998,"l":308.11,"n":64912,"o":309.66,"t":"2024-10-21T04:00:00Z","v":3293498,"vw":310.781582},{"c":308.51,"h":311.56,"l":304.26,"n":51840,"o":309,"t":"2024-10-22T04:00:00Z","v":2259224,"vw":308.094152},{"c":299.3,"h":308.0661,"l":298.32,"n":75125,"o":307.14,"t":"2024-10-23T04:00:00Z","v":3102929,"vw":301.48796},{"c":304.47,"h":305.907,"l":301,"n":47961,"o":302.11,"t":"2024-10-24T04:00:00Z","v":1980863,"vw":303.995098},{"c":300.62,"h":311.3499,"l":295.13,"n":124744,"o":305.22,"t":"2024-10-25T04:00:00Z","v":6045774,"vw":301.421407},{"c":301.32,"h":305,"l":295.31,"n":72796,"o":301.145,"t":"2024-10-28T04:00:00Z","v":3464812,"vw":301.331168},{"c":310.94,"h":313.15,"l":300.4,"n":78338,"o":303.24,"t":"2024-10-29T04:00:00Z","v":3454798,"vw":309.715737},{"c":307.45,"h":315.476,"l":307.135,"n":59715,"o":311.5,"t":"2024-10-30T04:00:00Z","v":2083756,"vw":310.299492},{"c":296.87,"h":307.405,"l":294.68,"n":89865,"o":306.12,"t":"2024-10-31T04:00:00Z","v":3475702,"vw":297.968367},{"c":303.13,"h":304.3802,"l":295.71,"n":68232,"o":296.79,"t":"2024-11-01T04:00:00Z","v":2975940,"vw":301.719604},{"c":298.88,"h":302.93,"l":295.08,"n":63143,"o":300.52,"t":"2024-11-04T05:00:00Z","v":2321877,"vw":299.675303},{"c":307.58,"h":308.89,"l":298.617,"n":55796,"o":300,"t":"2024-11-05T05:00:00Z","v":2259972,"vw":305.797144},{"c":320,"h":324.664,"l":316.7501,"n":105421,"o":317.17,"t":"2024-11-06T05:00:00Z","v":4227701,"vw":319.810255},{"c":330.78,"h":333.2199,"l":320.4512,"n":89779,"o":322.5,"t":"2024-11-07T05:00:00Z","v":3575191,"vw":328.276332},{"c":330.03,"h":333.15,"l":323.24,"n":80011,"o":330.55,"t":"2024-11-08T05:00:00Z","v":2845710,"vw":327.987921},{"c":342.42,"h":342.79,"l":331.88,"n":90140,"o":334,"t":"2024-11-11T05:00:00Z","v":3345408,"vw":338.86173},{"c":343.5,"h":343.89,"l":336.5254,"n":79825,"o":339.81,"t":"2024-11-12T05:00:00Z","v":3183733,"vw":341.098568},{"c":347.88,"h":359.45,"l":344.09,"n":118025,"o":345.6,"t":"2024-11-13T05:00:00Z","v":4745735,"vw":352.574148},{"c":344.36,"h":351.09,"l":343.53,"n":67806,"o":347.89,"t":"2024-11-14T05:00:00Z","v":2582053,"vw":346.59072},{"c":336.75,"h":343.01,"l":332.75,"n":81386,"o":340.4,"t":"2024-11-15T05:00:00Z","v":3460547,"vw":336.472587},{"c":342.97,"h":347.3,"l":336.7501,"n":65368,"o":339.97,"t":"2024-11-18T05:00:00Z","v":2387830,"vw":342.603048},{"c":353.29,"h":354.34,"l":338.5294,"n":79145,"o":341.54,"t":"2024-11-19T05:00:00Z","v":3169518,"vw":348.864764},{"c":350.15,"h":357.31,"l":344.4664,"n":73133,"o":357.31,"t":"2024-11-20T05:00:00Z","v":2495845,"vw":348.755639},{"c":357.55,"h":362.3999,"l":351.5,"n":97549,"o":354.5,"t":"2024-11-21T05:00:00Z","v":4553885,"vw":358.424539},{"c":372.26,"h":372.56,"l":357.95,"n":94750,"o":359.68,"t":"2024-11-22T05:00:00Z","v":3442549,"vw":367.865708},{"c":363.68,"h":377.42,"l":360.78,"n":125473,"o":375,"t":"2024-11-25T05:00:00Z","v":5022833,"vw":366.180964},{"c":364.3,"h":367.35,"l":359.25,"n":152233,"o":363,"t":"2024-11-26T05:00:00Z","v":6951313,"vw":363.905754},{"c":347.59,"h":359.22,"l":340.52,"n":234149,"o":359.22,"t":"2024-11-27T05:00:00Z","v":10807689,"vw":346.362735},{"c":345.97,"h":350.16,"l":344.72,"n":60504,"o":349.5,"t":"2024-11-29T05:00:00Z","v":2425516,"vw":347.399118},{"c":346.8,"h":354.34,"l":336.56,"n":127848,"o":344.9,"t":"2024-12-02T05:00:00Z","v":5465262,"vw":346.695311},{"c":349.95,"h":351.95,"l":343.4,"n":75871,"o":345,"t":"2024-12-03T05:00:00Z","v":3581893,"vw":349.521835},{"c":364.16,"h":366.44,"l":348.5,"n":104808,"o":353.1,"t":"2024-12-04T05:00:00Z","v":5063900,"vw":360.725986},{"c":364.84,"h":366.25,"l":358.6,"n":77637,"o":361.2,"t":"2024-12-05T05:00:00Z","v":3191231,"vw":363.519961},{"c":365.65,"h":371.27,"l":360.99,"n":76204,"o":364,"t":"2024-12-06T05:00:00Z","v":3238116,"vw":366.262906},{"c":353.6,"h":366.59,"l":351.77,"n":89839,"o":365.65,"t":"2024-12-09T05:00:00Z","v":2852556,"vw":356.646588},{"c":346.775,"h":357.26,"l":344.6,"n":73815,"o":353.6,"t":"2024-12-10T05:00:00Z","v":2419344,"vw":350.340441},{"c":362.97,"h":364.9,"l":348.19,"n":87686,"o":348.19,"t":"2024-12-11T05:00:00Z","v":3528865,"vw":360.220972},{"c":365.5,"h":365.84,"l":357.55,"n":53591,"o":360.47,"t":"2024-12-12T05:00:00Z","v":2189780,"vw":363.776573},{"c":368.02,"h":370.29,"l":361.52,"n":75808,"o":366,"t":"2024-12-13T05:00:00Z","v":3119049,"vw":367.066229},{"c":388.2,"h":389,"l":364.89,"n":124483,"o":368.76,"t":"2024-12-16T05:00:00Z","v":5181794,"vw":382.447203},{"c":376.42,"h":388,"l":373.24,"n":99519,"o":386.75,"t":"2024-12-17T05:00:00Z","v":3889972,"vw":378.642577},{"c":349.18,"h":379.1816,"l":345.466,"n":123523,"o":376.42,"t":"2024-12-18T05:00:00Z","v":4824419,"vw":357.546499},{"c":351.03,"h":365,"l":349.75,"n":101277,"o":364.93,"t":"2024-12-19T05:00:00Z","v":4375857,"vw":353.653108},{"c":362.29,"h":365.44,"l":345.05,"n":87483,"o":347,"t":"2024-12-20T05:00:00Z","v":5221067,"vw":359.050984},{"c":361.5,"h":365.73,"l":354.23,"n":70877,"o":358.49,"t":"2024-12-23T05:00:00Z","v":2752298,"vw":360.157864},{"c":365.79,"h":366,"l":359.26,"n":33281,"o":361.07,"t":"2024-12-24T05:00:00Z","v":1289659,"vw":363.858876},{"c":365.08,"h":366.64,"l":361.9401,"n":39695,"o":365.75,"t":"2024-12-26T05:00:00Z","v":1232424,"vw":364.87127},{"c":354.99,"h":361.9199,"l":349.85,"n":77636,"o":361.15,"t":"2024-12-27T05:00:00Z","v":3345360,"vw":354.61457},{"c":349.31,"h":352.875,"l":344.34,"n":64649,"o":347.61,"t":"2024-12-30T05:00:00Z","v":2465392,"vw":349.373477},{"c":342.16,"h":351.86,"l":339.72,"n":63171,"o":351.86,"t":"2024-12-31T05:00:00Z","v":2237245,"vw":343.996587},{"c":347.34,"h":350.5,"l":341.0366,"n":69454,"o":346.52,"t":"2025-01-02T05:00:00Z","v":2716738,"vw":345.997669},{"c":359.02,"h":359.6899,"l":348,"n":67343,"o":349.23,"t":"2025-01-03T05:00:00Z","v":2663914,"vw":357.040809},{"c":366.36,"h":368.39,"l":356.03,"n":81837,"o":362.5,"t":"2025-01-06T05:00:00Z","v":2899168,"vw":364.541365},{"c":359.93,"h":370.37,"l":354.125,"n":74308,"o":366.06,"t":"2025-01-07T05:00:00Z","v":2646820,"vw":361.155943},{"c":358.72,"h":365.065,"l":351.31,"n":69611,"o":356.1938,"t":"2025-01-08T05:00:00Z","v":2549795,"vw":358.836321},{"c":348.84,"h":354.91,"l":343.99,"n":80081,"o":354.91,"t":"2025-01-10T05:00:00Z","v":2831718,"vw":348.729904},{"c":341.46,"h":345.17,"l":335.55,"n":89535,"o":342.865,"t":"2025-01-13T05:00:00Z","v":3337895,"vw":339.834618},{"c":348.04,"h":351.972,"l":343.25,"n":66963,"o":344.995,"t":"2025-01-14T05:00:00Z","v":2535250,"vw":347.949682},{"c":362.02,"h":365.2705,"l":352.96,"n":76172,"o":355,"t":"2025-01-15T05:00:00Z","v":2882115,"vw":361.268739},{"c":363.38,"h":369.0182,"l":360.66,"n":59379,"o":366.26,"t":"2025-01-16T05:00:00Z","v":2444894,"vw":364.588709},{"c":357,"h":370.95,"l":349.55,"n":98763,"o":370.14,"t":"2025-01-17T05:00:00Z","v":4869940,"vw":357.634732},{"c":366.41,"h":370,"l":358.3,"n":117492,"o":360.87,"t":"2025-01-21T05:00:00Z","v":2686011,"vw":365.44594},{"c":377.98,"h":381.4895,"l":363,"n":93801,"o":368.76,"t":"2025-01-22T05:00:00Z","v":3608945,"vw":376.378553},{"c":377.7,"h":377.95,"l":371.84,"n":61150,"o":376.81,"t":"2025-01-23T05:00:00Z","v":2378997,"vw":376.372668},{"c":374.92,"h":384.2999,"l":373.67,"n":62542,"o":378.3,"t":"2025-01-24T05:00:00Z","v":2281670,"vw":377.656874},{"c":373.75,"h":382.45,"l":359.66,"n":100318,"o":366.5,"t":"2025-01-27T05:00:00Z","v":3783451,"vw":372.598585},{"c":408.68,"h":411.2999,"l":372.57,"n":191106,"o":372.67,"t":"2025-01-28T05:00:00Z","v":8247214,"vw":403.313182},{"c":397.07,"h":404.35,"l":390.2201,"n":115542,"o":404.35,"t":"2025-01-29T05:00:00Z","v":4279542,"vw":396.325021},{"c":396.87,"h":403.0802,"l":390.85,"n":76647,"o":399.73,"t":"2025-01-30T05:00:00Z","v":2785193,"vw":396.743786},{"c":398.07,"h":408.1,"l":397.35,"n":88069,"o":398.4,"t":"2025-01-31T05:00:00Z","v":3126181,"vw":402.239546},{"c":397.57,"h":399.94,"l":384.24,"n":95413,"o":386.945,"t":"2025-02-03T05:00:00Z","v":3549648,"vw":393.875288},{"c":407.52,"h":408.4399,"l":396,"n":74114,"o":396.52,"t":"2025-02-04T05:00:00Z","v":2844375,"vw":404.096585},{"c":417.22,"h":419.39,"l":405.02,"n":84692,"o":408,"t":"2025-02-05T05:00:00Z","v":3112361,"vw":413.931144},{"c":420.51,"h":421.625,"l":413.7243,"n":67346,"o":415.5,"t":"2025-02-06T05:00:00Z","v":2413319,"vw":418.918093},{"c":421.59,"h":431.3252,"l":419.32,"n":86488,"o":424,"t":"2025-02-07T05:00:00Z","v":3491292,"vw":423.835939},{"c":428.92,"h":431.9041,"l":424.485,"n":69934,"o":424.775,"t":"2025-02-10T05:00:00Z","v":2256718,"vw":428.454346},{"c":431.64,"h":434.7839,"l":424.08,"n":67183,"o":426.65,"t":"2025-02-11T05:00:00Z","v":2323787,"vw":430.146631},{"c":434.63,"h":437.5964,"l":424.21,"n":77962,"o":425.2,"t":"2025-02-12T05:00:00Z","v":2010961,"vw":432.586193},{"c":453.77,"h":454.13,"l":432.1967,"n":96581,"o":435,"t":"2025-02-13T05:00:00Z","v":3681273,"vw":448.476777},{"c":451.74,"h":453.4599,"l":442.87,"n":79319,"o":449.47,"t":"2025-02-14T05:00:00Z","v":2845458,"vw":449.944289},{"c":455.36,"h":455.44,"l":445.27,"n":80712,"o":451.67,"t":"2025-02-18T05:00:00Z","v":2753358,"vw":451.217871},{"c":450.14,"h":455.59,"l":444.58,"n":76969,"o":455.36,"t":"2025-02-19T05:00:00Z","v":2406974,"vw":449.738},{"c":436.14,"h":442.73,"l":418.31,"n":132642,"o":441.92,"t":"2025-02-20T05:00:00Z","v":4768919,"vw":430.333078},{"c":406.68,"h":433.23,"l":404.54,"n":147985,"o":428.86,"t":"2025-02-21T05:00:00Z","v":5598247,"vw":415.355834},{"c":391.72,"h":405.9,"l":382.34,"n":136160,"o":405.49,"t":"2025-02-24T05:00:00Z","v":5384438,"vw":392.193486},{"c":379.75,"h":389,"l":369.31,"n":131772,"o":387.27,"t":"2025-02-25T05:00:00Z","v":4503796,"vw":377.54266},{"c":394.56,"h":401.7,"l":381.7467,"n":95747,"o":384.69,"t":"2025-02-26T05:00:00Z","v":3431516,"vw":395.309119},{"c":380.24,"h":406.53,"l":380,"n":88618,"o":401.64,"t":"2025-02-27T05:00:00Z","v":3223079,"vw":388.864275},{"c":389.66,"h":390.52,"l":377.38,"n":83272,"o":379,"t":"2025-02-28T05:00:00Z","v":3773054,"vw":387.267064},{"c":382.73,"h":404.6,"l":378.34,"n":126899,"o":399,"t":"2025-03-03T05:00:00Z","v":5065041,"vw":389.358555},{"c":390.16,"h":396.16,"l":370.58,"n":194585,"o":376.975,"t":"2025-03-04T05:00:00Z","v":8045095,"vw":385.134077},{"c":365.44,"h":367.32,"l":343,"n":329746,"o":361.68,"t":"2025-03-05T05:00:00Z","v":15958069,"vw":357.247058},{"c":347.73,"h":371.7197,"l":345.82,"n":148522,"o":356.58,"t":"2025-03-06T05:00:00Z","v":5613653,"vw":355.491095},{"c":333.5,"h":347.73,"l":318.04,"n":178665,"o":344.56,"t":"2025-03-07T05:00:00Z","v":6869351,"vw":331.025631},{"c":308.86,"h":323.945,"l":303.79,"n":187241,"o":322.65,"t":"2025-03-10T04:00:00Z","v":6996968,"vw":310.113875},{"c":329.75,"h":339,"l":308,"n":165017,"o":310.41,"t":"2025-03-11T04:00:00Z","v":8352494,"vw":328.069449},{"c":346.76,"h":347.7299,"l":336.76,"n":124474,"o":343.59,"t":"2025-03-12T04:00:00Z","v":5123896,"vw":344.551081},{"c":332.53,"h":347.8351,"l":330.6247,"n":89726,"o":346.57,"t":"2025-03-13T04:00:00Z","v":4349585,"vw":334.285457},{"c":353.735,"h":354.5,"l":337.14,"n":99397,"o":338.51,"t":"2025-03-14T04:00:00Z","v":4365504,"vw":349.560468},{"c":364.83,"h":370.86,"l":352.5659,"n":99774,"o":353,"t":"2025-03-17T04:00:00Z","v":4255117,"vw":364.351572},{"c":363.15,"h":368.4672,"l":356.71,"n":75721,"o":362.1,"t":"2025-03-18T04:00:00Z","v":3185578,"vw":362.290722},{"c":375.05,"h":381.26,"l":362.2555,"n":89629,"o":366.22,"t":"2025-03-19T04:00:00Z","v":4056608,"vw":375.051157},{"c":369.03,"h":377.49,"l":364.46,"n":75842,"o":371.28,"t":"2025-03-20T04:00:00Z","v":2883038,"vw":370.472138},{"c":362.24,"h":372.19,"l":353.03,"n":100484,"o":358.91,"t":"2025-03-21T04:00:00Z","v":8119531,"vw":362.932165},{"c":372.64,"h":373.63,"l":361.66,"n":81983,"o":370,"t":"2025-03-24T04:00:00Z","v":4146929,"vw":368.638194},{"c":384.95,"h":392.6936,"l":377.0001,"n":101041,"o":378.08,"t":"2025-03-25T04:00:00Z","v":4258391,"vw":386.909948},{"c":371.41,"h":384.7733,"l":370.36,"n":75930,"o":383.895,"t":"2025-03-26T04:00:00Z","v":3289508,"vw":374.363407},{"c":366.56,"h":371.46,"l":360.28,"n":66748,"o":368.72,"t":"2025-03-27T04:00:00Z","v":2666122,"vw":367.26501},{"c":357.11,"h":367.64,"l":353.4801,"n":76605,"o":365.82,"t":"2025-03-28T04:00:00Z","v":3457456,"vw":358.074712},{"c":352.58,"h":353.64,"l":337.89,"n":88218,"o":345.785,"t":"2025-03-31T04:00:00Z","v":3296962,"vw":347.986925},{"c":362.38,"h":363.17,"l":351.25,"n":69283,"o":358.94,"t":"2025-04-01T04:00:00Z","v":2682055,"vw":359.347751},{"c":371.49,"h":376.27,"l":353.0287,"n":69233,"o":353.16,"t":"2025-04-02T04:00:00Z","v":2472030,"vw":369.612263},{"c":347.39,"h":360.9104,"l":341.81,"n":119754,"o":350.942,"t":"2025-04-03T04:00:00Z","v":4304369,"vw":349.819521},{"c":321.63,"h":334.045,"l":310.3101,"n":184265,"o":328.02,"t":"2025-04-04T04:00:00Z","v":7032652,"vw":322.115633},{"c":324.36,"h":341.77,"l":298,"n":152851,"o":300.06,"t":"2025-04-07T04:00:00Z","v":6299607,"vw":320.291793},{"c":325.04,"h":351.06,"l":318.38,"n":125477,"o":342.71,"t":"2025-04-08T04:00:00Z","v":5300187,"vw":335.098751},{"c":378.01,"h":382.65,"l":324.49,"n":155528,"o":324.6,"t":"2025-04-09T04:00:00Z","v":7654787,"vw":363.822034},{"c":368.61,"h":375.9865,"l":354.2044,"n":111675,"o":369,"t":"2025-04-10T04:00:00Z","v":4552610,"vw":367.252387},{"c":377.9,"h":378.79,"l":360.6537,"n":88105,"o":366.98,"t":"2025-04-11T04:00:00Z","v":3383304,"vw":372.241824},{"c":378.66,"h":389.2526,"l":372.82,"n":76404,"o":386.955,"t":"2025-04-14T04:00:00Z","v":3047990,"vw":380.720596},{"c":392.8,"h":400.02,"l":379.67,"n":119918,"o":383.4,"t":"2025-04-15T04:00:00Z","v":5204767,"vw":393.83329},{"c":379.84,"h":395.35,"l":373.48,"n":99123,"o":386.11,"t":"2025-04-16T04:00:00Z","v":4186650,"vw":383.966847},{"c":375.62,"h":384.94,"l":373.101,"n":58562,"o":383.8,"t":"2025-04-17T04:00:00Z","v":2098275,"vw":377.455829},{"c":362.69,"h":372.09,"l":355.66,"n":80574,"o":363.8,"t":"2025-04-21T04:00:00Z","v":2904870,"vw":362.287705},{"c":368.45,"h":374.71,"l":362.9,"n":67522,"o":368.84,"t":"2025-04-22T04:00:00Z","v":2577135,"vw":368.454701},{"c":385.75,"h":396.305,"l":382.5,"n":89220,"o":382.5,"t":"2025-04-23T04:00:00Z","v":3580631,"vw":389.054372},{"c":414.05,"h":414.8486,"l":386,"n":116188,"o":386,"t":"2025-04-24T04:00:00Z","v":4624922,"vw":408.850465},{"c":424.88,"h":425.735,"l":412.6,"n":96706,"o":414.69,"t":"2025-04-25T04:00:00Z","v":3335543,"vw":420.113743},{"c":423.08,"h":428,"l":415.33,"n":83657,"o":424.84,"t":"2025-04-28T04:00:00Z","v":2798708,"vw":421.695662},{"c":430.99,"h":432.37,"l":423.08,"n":67838,"o":424.49,"t":"2025-04-29T04:00:00Z","v":2407095,"vw":429.169292},{"c":428.87,"h":429.55,"l":414.41,"n":82181,"o":419.01,"t":"2025-04-30T04:00:00Z","v":3187202,"vw":424.524321},{"c":431.88,"h":439.63,"l":427.75,"n":84395,"o":431.51,"t":"2025-05-01T04:00:00Z","v":3080096,"vw":433.925965},{"c":440.58,"h":443.7,"l":434.4,"n":78791,"o":438.18,"t":"2025-05-02T04:00:00Z","v":2708706,"vw":440.752175},{"c":443.47,"h":451.1499,"l":435.4044,"n":86744,"o":436,"t":"2025-05-05T04:00:00Z","v":3281015,"vw":445.915432},{"c":443.21,"h":447.5,"l":430.57,"n":80954,"o":432.202,"t":"2025-05-06T04:00:00Z","v":3431154,"vw":442.080894},{"c":422.52,"h":429.84,"l":417.0621,"n":171198,"o":425.42,"t":"2025-05-07T04:00:00Z","v":6679452,"vw":423.326551},{"c":428.63,"h":432.9064,"l":424.72,"n":87299,"o":427.485,"t":"2025-05-08T04:00:00Z","v":3618987,"vw":429.317423},{"c":410.57,"h":420,"l":404.63,"n":141720,"o":418.945,"t":"2025-05-09T04:00:00Z","v":4693342,"vw":411.723342},{"c":429.44,"h":429.47,"l":415.1,"n":108172,"o":419.69,"t":"2025-05-12T04:00:00Z","v":3278518,"vw":424.786262},{"c":440.2,"h":448,"l":427.0001,"n":109690,"o":428.21,"t":"2025-05-13T04:00:00Z","v":3734581,"vw":440.221634},{"c":435.94,"h":445.47,"l":431.2601,"n":86433,"o":442.5,"t":"2025-05-14T04:00:00Z","v":2847277,"vw":436.434034},{"c":431.84,"h":433.86,"l":422.09,"n":75471,"o":423.59,"t":"2025-05-15T04:00:00Z","v":2531937,"vw":429.49936},{"c":439.26,"h":440.89,"l":431.82,"n":62620,"o":435.87,"t":"2025-05-16T04:00:00Z","v":2133434,"vw":438.498706},{"c":444.35,"h":445.5,"l":431.69,"n":69070,"o":432.43,"t":"2025-05-19T04:00:00Z","v":2015557,"vw":442.071574},{"c":442.25,"h":443.01,"l":436.695,"n":64431,"o":441.89,"t":"2025-05-20T04:00:00Z","v":2132634,"vw":440.028161},{"c":434.74,"h":450.67,"l":432.06,"n":109801,"o":436.8,"t":"2025-05-21T04:00:00Z","v":4321056,"vw":439.748852},{"c":444.07,"h":448.88,"l":430,"n":76752,"o":430.715,"t":"2025-05-22T04:00:00Z","v":2590894,"vw":444.272455},{"c":455.59,"h":459.93,"l":437.4,"n":112732,"o":438.5,"t":"2025-05-23T04:00:00Z","v":4487764,"vw":453.105421},{"c":472.22,"h":474.23,"l":459.6001,"n":122938,"o":464,"t":"2025-05-27T04:00:00Z","v":3997165,"vw":470.488543},{"c":468.83,"h":473.4099,"l":465.98,"n":84786,"o":472.985,"t":"2025-05-28T04:00:00Z","v":2893441,"vw":469.19407},{"c":458.81,"h":472.49,"l":453.425,"n":104156,"o":472,"t":"2025-05-29T04:00:00Z","v":3328479,"vw":460.066756},{"c":471.37,"h":473.12,"l":456.765,"n":98620,"o":462.03,"t":"2025-05-30T04:00:00Z","v":4488688,"vw":467.820907},{"c":479.17,"h":479.97,"l":465.525,"n":105738,"o":471,"t":"2025-06-02T04:00:00Z","v":3483436,"vw":474.890716},{"c":488.76,"h":491.2,"l":477.45,"n":200257,"o":480.765,"t":"2025-06-03T04:00:00Z","v":7632152,"vw":486.015837},{"c":460.56,"h":470.9499,"l":445.26,"n":364418,"o":454.75,"t":"2025-06-04T04:00:00Z","v":15453584,"vw":459.464681},{"c":462.94,"h":468.6,"l":452.71,"n":156837,"o":462.325,"t":"2025-06-05T04:00:00Z","v":6188822,"vw":460.304588},{"c":468.41,"h":478.466,"l":463.12,"n":117474,"o":463.12,"t":"2025-06-06T04:00:00Z","v":4342957,"vw":471.18173},{"c":464.39,"h":471.7699,"l":458.1278,"n":84887,"o":470.31,"t":"2025-06-09T04:00:00Z","v":2724637,"vw":466.066066},{"c":467.65,"h":470.01,"l":457.23,"n":76130,"o":465.49,"t":"2025-06-10T04:00:00Z","v":2472452,"vw":465.584874},{"c":476.98,"h":479.94,"l":465.5517,"n":87960,"o":466.02,"t":"2025-06-11T04:00:00Z","v":2756541,"vw":475.270335},{"c":481.73,"h":488.736,"l":473,"n":98128,"o":474.02,"t":"2025-06-12T04:00:00Z","v":3520157,"vw":482.831441},{"c":480.62,"h":485.4949,"l":473.06,"n":79195,"o":475,"t":"2025-06-13T04:00:00Z","v":2610680,"vw":480.681542},{"c":479.39,"h":487.46,"l":477.28,"n":81127,"o":481.84,"t":"2025-06-16T04:00:00Z","v":2710305,"vw":480.900475},{"c":492.03,"h":493.2,"l":474,"n":95907,"o":479.45,"t":"2025-06-17T04:00:00Z","v":3398657,"vw":487.948571},{"c":485.16,"h":490.71,"l":478.8201,"n":84901,"o":490.71,"t":"2025-06-18T04:00:00Z","v":2830285,"vw":485.284515},{"c":476.3,"h":490,"l":474.29,"n":82663,"o":484.54,"t":"2025-06-20T04:00:00Z","v":5183068,"vw":478.962958},{"c":491.81,"h":494.3,"l":461.51,"n":119809,"o":470.755,"t":"2025-06-23T04:00:00Z","v":4431729,"vw":482.677999},{"c":485.38,"h":493.5,"l":481.12,"n":110406,"o":490.9,"t":"2025-06-24T04:00:00Z","v":3633478,"vw":485.505063},{"c":494.09,"h":500.41,"l":487.545,"n":87554,"o":488.08,"t":"2025-06-25T04:00:00Z","v":2957627,"vw":494.958336},{"c":505.22,"h":506.35,"l":494.09,"n":94678,"o":497.08,"t":"2025-06-26T04:00:00Z","v":3017035,"vw":502.771718},{"c":499.33,"h":505.37,"l":495.57,"n":87193,"o":504.59,"t":"2025-06-27T04:00:00Z","v":3466288,"vw":500.244334},{"c":509.31,"h":510.02,"l":499.72,"n":78111,"o":502.625,"t":"2025-06-30T04:00:00Z","v":2702837,"vw":507.652611},{"c":492.07,"h":516.6199,"l":481.5,"n":128023,"o":509.37,"t":"2025-07-01T04:00:00Z","v":4089054,"vw":494.372574},{"c":496.1,"h":496.5,"l":489.1437,"n":70620,"o":491,"t":"2025-07-02T04:00:00Z","v":2113237,"vw":493.771234},{"c":514.1,"h":517.9799,"l":499.99,"n":78836,"o":499.99,"t":"2025-07-03T04:00:00Z","v":2653845,"vw":512.462417},{"c":505.46,"h":508.155,"l":498.91,"n":101116,"o":507.7,"t":"2025-07-07T04:00:00Z","v":3269395,"vw":503.576005},{"c":507.71,"h":509.3845,"l":497.74,"n":71757,"o":507.64,"t":"2025-07-08T04:00:00Z","v":2143326,"vw":505.375053},{"c":513.51,"h":513.92,"l":507.04,"n":69203,"o":512,"t":"2025-07-09T04:00:00Z","v":1869298,"vw":511.241123},{"c":487.11,"h":514.5,"l":486.57,"n":141378,"o":512.99,"t":"2025-07-10T04:00:00Z","v":4188515,"vw":493.765424},{"c":478.45,"h":489.3262,"l":477.47,"n":112490,"o":488,"t":"2025-07-11T04:00:00Z","v":3384366,"vw":482.638513},{"c":476.18,"h":480.7169,"l":463.5,"n":112074,"o":466.82,"t":"2025-07-14T04:00:00Z","v":3340484,"vw":474.674569},{"c":473.28,"h":480.72,"l":470.52,"n":87715,"o":479.09,"t":"2025-07-15T04:00:00Z","v":2529124,"vw":474.068197},{"c":470.45,"h":476.6499,"l":464.835,"n":79477,"o":475.82,"t":"2025-07-16T04:00:00Z","v":1982822,"vw":470.716698},{"c":469.83,"h":474.31,"l":466.94,"n":78971,"o":470.35,"t":"2025-07-17T04:00:00Z","v":2256634,"vw":470.210358},{"c":475.96,"h":477.26,"l":465.76,"n":76893,"o":472.31,"t":"2025-07-18T04:00:00Z","v":2903393,"vw":473.304248},{"c":481.58,"h":490.04,"l":474.11,"n":98939,"o":478.715,"t":"2025-07-21T04:00:00Z","v":3416152,"vw":481.262701},{"c":471.23,"h":485.4558,"l":470,"n":73792,"o":481.5,"t":"2025-07-22T04:00:00Z","v":1975565,"vw":474.745644},{"c":461.52,"h":471.9999,"l":454.04,"n":107250,"o":471.23,"t":"2025-07-23T04:00:00Z","v":3024019,"vw":461.508204},{"c":462.03,"h":468.5,"l":460.12,"n":80412,"o":463.98,"t":"2025-07-24T04:00:00Z","v":2486054,"vw":462.796864},{"c":467.92,"h":470.81,"l":460.3,"n":65999,"o":462,"t":"2025-07-25T04:00:00Z","v":1794737,"vw":467.384176},{"c":472.18,"h":476.57,"l":468,"n":59245,"o":471,"t":"2025-07-28T04:00:00Z","v":1825776,"vw":471.83372},{"c":465.51,"h":480.72,"l":458,"n":85416,"o":473.87,"t":"2025-07-29T04:00:00Z","v":2749934,"vw":467.251087},{"c":463.15,"h":466.68,"l":453.42,"n":72912,"o":463.52,"t":"2025-07-30T04:00:00Z","v":2117492,"vw":463.027096},{"c":454.57,"h":467.9,"l":453.76,"n":88355,"o":465.76,"t":"2025-07-31T04:00:00Z","v":2832848,"vw":457.801716},{"c":446.66,"h":454,"l":438.09,"n":105573,"o":448.95,"t":"2025-08-01T04:00:00Z","v":3014399,"vw":446.840278},{"c":454.86,"h":457.49,"l":448,"n":65809,"o":452.9,"t":"2025-08-04T04:00:00Z","v":1882796,"vw":454.669369},{"c":441.75,"h":457.8,"l":438.5001,"n":101059,"o":454.63,"t":"2025-08-05T04:00:00Z","v":3104579,"vw":443.803931},{"c":451.69,"h":451.9,"l":442.0101,"n":71158,"o":445,"t":"2025-08-06T04:00:00Z","v":2035670,"vw":448.387272},{"c":425,"h":451.985,"l":422,"n":165866,"o":451.69,"t":"2025-08-07T04:00:00Z","v":5710129,"vw":429.971575},{"c":424.49,"h":434.5,"l":420.42,"n":109236,"o":431,"t":"2025-08-08T04:00:00Z","v":3632121,"vw":424.99483},{"c":426.43,"h":434,"l":419.74,"n":81614,"o":423.82,"t":"2025-08-11T04:00:00Z","v":2525352,"vw":428.294825},{"c":435.8,"h":438.3,"l":427.49,"n":83391,"o":428.01,"t":"2025-08-12T04:00:00Z","v":2314312,"vw":434.734627},{"c":432.12,"h":442.425,"l":427.8601,"n":85148,"o":440,"t":"2025-08-13T04:00:00Z","v":2461103,"vw":432.045195},{"c":424.86,"h":435,"l":419.81,"n":88610,"o":432.34,"t":"2025-08-14T04:00:00Z","v":2911580,"vw":425.303981},{"c":427.9,"h":428.932,"l":423.0001,"n":75466,"o":425.28,"t":"2025-08-15T04:00:00Z","v":2264392,"vw":427.186957},{"c":426.34,"h":428.97,"l":421.6985,"n":73516,"o":426,"t":"2025-08-18T04:00:00Z","v":2252677,"vw":425.065388},{"c":418.6,"h":436,"l":415.9,"n":92967,"o":431,"t":"2025-08-19T04:00:00Z","v":2786833,"vw":421.767628},{"c":419.17,"h":420.94,"l":409.31,"n":81837,"o":417.425,"t":"2025-08-20T04:00:00Z","v":2212608,"vw":416.763594},{"c":414.06,"h":417.9299,"l":413.66,"n":63639,"o":417.79,"t":"2025-08-21T04:00:00Z","v":1800410,"vw":414.807143},{"c":420.55,"h":423.9926,"l":412.5508,"n":74379,"o":415,"t":"2025-08-22T04:00:00Z","v":2202292,"vw":420.027076},{"c":418.83,"h":425.9999,"l":418.525,"n":80413,"o":422.61,"t":"2025-08-25T04:00:00Z","v":2413277,"vw":420.81973},{"c":417.6,"h":425,"l":416.7,"n":80882,"o":419.32,"t":"2025-08-26T04:00:00Z","v":3146731,"vw":418.956548},{"c":422.61,"h":427.415,"l":419.98,"n":199223,"o":421.6,"t":"2025-08-27T04:00:00Z","v":8119591,"vw":424.199949},{"c":442,"h":442.17,"l":409.2501,"n":228504,"o":410,"t":"2025-08-28T04:00:00Z","v":9981803,"vw":432.875221},{"c":423.7,"h":448,"l":420.39,"n":139774,"o":444.865,"t":"2025-08-29T04:00:00Z","v":5483328,"vw":429.196579},{"c":413.5,"h":418.02,"l":407.695,"n":116079,"o":417.109,"t":"2025-09-02T04:00:00Z","v":3762756,"vw":412.74748},{"c":413.2,"h":414.4799,"l":404.28,"n":98896,"o":412.985,"t":"2025-09-03T04:00:00Z","v":3036499,"vw":410.531374},{"c":412.46,"h":415.4899,"l":402.66,"n":91613,"o":413.2,"t":"2025-09-04T04:00:00Z","v":2763401,"vw":410.382154},{"c":417.58,"h":418.1117,"l":407.06,"n":77893,"o":414.07,"t":"2025-09-05T04:00:00Z","v":2003383,"vw":413.971239},{"c":428.06,"h":428.845,"l":416.4201,"n":90291,"o":419,"t":"2025-09-08T04:00:00Z","v":2545825,"vw":424.340032},{"c":423.51,"h":431.007,"l":420.63,"n":75627,"o":428.17,"t":"2025-09-09T04:00:00Z","v":2126813,"vw":423.850465},{"c":424.87,"h":433.8069,"l":422.17,"n":81565,"o":427.565,"t":"2025-09-10T04:00:00Z","v":2278833,"vw":427.52309},{"c":433.38,"h":438.2599,"l":427.1,"n":82931,"o":428.25,"t":"2025-09-11T04:00:00Z","v":2411769,"vw":433.637572},{"c":436.1,"h":443,"l":435,"n":89909,"o":435.39,"t":"2025-09-12T04:00:00Z","v":2764705,"vw":438.392672},{"c":444.77,"h":448.87,"l":436.75,"n":95198,"o":441.575,"t":"2025-09-15T04:00:00Z","v":2879358,"vw":444.568371},{"c":444.98,"h":448.32,"l":434.8,"n":91316,"o":444.8,"t":"2025-09-16T04:00:00Z","v":2908043,"vw":443.800715},{"c":445.5,"h":453.9999,"l":434.34,"n":112876,"o":445,"t":"2025-09-17T04:00:00Z","v":3872820,"vw":443.283842},{"c":502.63,"h":504.22,"l":462.12,"n":256115,"o":468.925,"t":"2025-09-18T04:00:00Z","v":10120450,"vw":492.930683},{"c":502.55,"h":507.1962,"l":495.81,"n":138965,"o":499,"t":"2025-09-19T04:00:00Z","v":7092821,"vw":501.775353},{"c":493.14,"h":500.3,"l":486.33,"n":119379,"o":496,"t":"2025-09-22T04:00:00Z","v":3875367,"vw":493.615031},{"c":484.1,"h":495.06,"l":481.1,"n":93819,"o":493.14,"t":"2025-09-23T04:00:00Z","v":2734547,"vw":486.248798},{"c":476.33,"h":486.96,"l":474.4801,"n":81946,"o":482.39,"t":"2025-09-24T04:00:00Z","v":2218240,"vw":479.454795},{"c":473.09,"h":481.55,"l":469,"n":83746,"o":476.9,"t":"2025-09-25T04:00:00Z","v":2714770,"vw":474.623054},{"c":481.42,"h":483.7,"l":470.29,"n":72751,"o":472.1,"t":"2025-09-26T04:00:00Z","v":2359725,"vw":479.490844},{"c":488.45,"h":490.5,"l":482.65,"n":76543,"o":486.42,"t":"2025-09-29T04:00:00Z","v":2197885,"vw":487.667119},{"c":490.38,"h":490.881,"l":479.2538,"n":73870,"o":486.42,"t":"2025-09-30T04:00:00Z","v":2288164,"vw":486.931167},{"c":499.96,"h":500.8369,"l":485.36,"n":85443,"o":487.75,"t":"2025-10-01T04:00:00Z","v":2512377,"vw":495.836535},{"c":496.8,"h":502.27,"l":492.345,"n":77249,"o":501.225,"t":"2025-10-02T04:00:00Z","v":2588818,"vw":497.529832},{"c":489.88,"h":501.8699,"l":486.3,"n":74740,"o":499.84,"t":"2025-10-03T04:00:00Z","v":1983465,"vw":492.212329},{"c":495.95,"h":503.5,"l":494.3801,"n":80017,"o":495.51,"t":"2025-10-06T04:00:00Z","v":1949372,"vw":498.212092},{"c":484.62,"h":497.8555,"l":476.5201,"n":89184,"o":497,"t":"2025-10-07T04:00:00Z","v":2857539,"vw":485.590839},{"c":509.95,"h":510,"l":490.33,"n":109979,"o":491.77,"t":"2025-10-08T04:00:00Z","v":3617547,"vw":504.094865},{"c":509.13,"h":511.46,"l":501.9,"n":76580,"o":509.95,"t":"2025-10-09T04:00:00Z","v":2203791,"vw":507.629308},{"c":493.66,"h":517.41,"l":493.287,"n":106398,"o":509,"t":"2025-10-10T04:00:00Z","v":3142612,"vw":500.340692},{"c":508.61,"h":511.18,"l":497.5,"n":74643,"o":501.15,"t":"2025-10-13T04:00:00Z","v":2340568,"vw":506.7159},{"c":488.94,"h":500.54,"l":487.59,"n":96972,"o":500.095,"t":"2025-10-14T04:00:00Z","v":2768511,"vw":492.993755},{"c":489.02,"h":495.5,"l":484.78,"n":65226,"o":494,"t":"2025-10-15T04:00:00Z","v":1730819,"vw":490.272435},{"c":482.23,"h":498.31,"l":475.388,"n":83092,"o":489.73,"t":"2025-10-16T04:00:00Z","v":2174003,"vw":484.453206},{"c":484.65,"h":486,"l":475.42,"n":64302,"o":478.015,"t":"2025-10-17T04:00:00Z","v":1926820,"vw":482.43176},{"c":503.61,"h":504.445,"l":486.45,"n":74909,"o":486.53,"t":"2025-10-20T04:00:00Z","v":2820084,"vw":499.26755},{"c":503.95,"h":507.6,"l":498.35,"n":54878,"o":501.24,"t":"2025-10-21T04:00:00Z","v":1440884,"vw":504.130095},{"c":500.11,"h":505.36,"l":491.67,"n":67300,"o":502.68,"t":"2025-10-22T04:00:00Z","v":1682027,"vw":498.858555},{"c":521.98,"h":522.43,"l":499.98,"n":104261,"o":499.98,"t":"2025-10-23T04:00:00Z","v":3147287,"vw":517.629557},{"c":527.32,"h":535.52,"l":521.87,"n":87320,"o":528.8,"t":"2025-10-24T04:00:00Z","v":2550453,"vw":528.594539},{"c":529.7,"h":534.34,"l":525.24,"n":64150,"o":532.54,"t":"2025-10-27T04:00:00Z","v":1932155,"vw":529.71132},{"c":546.94,"h":553.64,"l":535.98,"n":108089,"o":536.81,"t":"2025-10-28T04:00:00Z","v":3367427,"vw":545.540518},{"c":545.5,"h":549,"l":533.3,"n":72940,"o":541,"t":"2025-10-29T04:00:00Z","v":1780648,"vw":544.221246},{"c":538.68,"h":549.9799,"l":534.105,"n":74564,"o":543.11,"t":"2025-10-30T04:00:00Z","v":1954873,"vw":541.804284},{"c":543.01,"h":549.4999,"l":537.3,"n":66182,"o":542.41,"t":"2025-10-31T04:00:00Z","v":1873481,"vw":542.803204},{"c":551.92,"h":555.81,"l":545.1,"n":81311,"o":549.32,"t":"2025-11-03T05:00:00Z","v":1910493,"vw":551.153558},{"c":533.92,"h":549.48,"l":531.1,"n":92322,"o":539.79,"t":"2025-11-04T05:00:00Z","v":2505060,"vw":537.220521},{"c":534.14,"h":535.19,"l":526,"n":67563,"o":531.88,"t":"2025-11-05T05:00:00Z","v":1646162,"vw":532.346777},{"c":532.52,"h":540,"l":517.1,"n":108470,"o":526.68,"t":"2025-11-06T05:00:00Z","v":3099904,"vw":528.466486},{"c":539.81,"h":542.26,"l":519.1,"n":98879,"o":526.66,"t":"2025-11-07T05:00:00Z","v":2427139,"vw":532.490263},{"c":557.53,"h":558.98,"l":544.25,"n":85515,"o":547.82,"t":"2025-11-10T05:00:00Z","v":2164548,"vw":554.172406},{"c":556.73,"h":558.5,"l":551.21,"n":60649,"o":555.22,"t":"2025-11-11T05:00:00Z","v":1355764,"vw":555.493092},{"c":545.86,"h":566.9,"l":545,"n":75920,"o":561.1,"t":"2025-11-12T05:00:00Z","v":1991475,"vw":549.680667},{"c":529.78,"h":543.85,"l":526.14,"n":95264,"o":540.99,"t":"2025-11-13T05:00:00Z","v":2406019,"vw":531.624725},{"c":537.55,"h":544.04,"l":509.05,"n":89222,"o":522.47,"t":"2025-11-14T05:00:00Z","v":1942297,"vw":533.444845},{"c":529.78,"h":540.67,"l":526.58,"n":72396,"o":537,"t":"2025-11-17T05:00:00Z","v":1395272,"vw":532.614214},{"c":513.67,"h":531.33,"l":513,"n":92412,"o":524.82,"t":"2025-11-18T05:00:00Z","v":2572967,"vw":517.152326},{"c":520.59,"h":525.98,"l":509.291,"n":69688,"o":513.37,"t":"2025-11-19T05:00:00Z","v":1521925,"vw":519.40484},{"c":501.31,"h":539.32,"l":500.13,"n":103236,"o":532.56,"t":"2025-11-20T05:00:00Z","v":2483052,"vw":512.268817},{"c":490.67,"h":501,"l":477.55,"n":122136,"o":497.91,"t":"2025-11-21T05:00:00Z","v":3063709,"vw":490.109605},{"c":506.82,"h":509.19,"l":494.03,"n":82287,"o":498.16,"t":"2025-11-24T05:00:00Z","v":2649180,"vw":504.995047},{"c":512.34,"h":513.71,"l":493.01,"n":66366,"o":503.7,"t":"2025-11-25T05:00:00Z","v":1652226,"vw":507.470952},{"c":501.54,"h":514.9999,"l":497,"n":88318,"o":513,"t":"2025-11-26T05:00:00Z","v":2213823,"vw":503.157754},{"c":509.16,"h":510.69,"l":501.94,"n":44024,"o":505.37,"t":"2025-11-28T05:00:00Z","v":1018908,"vw":507.484121},{"c":504.13,"h":506.74,"l":495.01,"n":80723,"o":503.215,"t":"2025-12-01T05:00:00Z","v":2058590,"vw":502.229262},{"c":516.55,"h":520.9999,"l":507,"n":163161,"o":513.47,"t":"2025-12-02T05:00:00Z","v":5055263,"vw":515.773975},{"c":524.17,"h":525,"l":486.3,"n":170839,"o":497.99,"t":"2025-12-03T05:00:00Z","v":5578755,"vw":509.141081},{"c":513.12,"h":525.27,"l":510.26,"n":96577,"o":523.91,"t":"2025-12-04T05:00:00Z","v":2477255,"vw":515.789311},{"c":512.03,"h":526.89,"l":508.32,"n":95675,"o":516.14,"t":"2025-12-05T05:00:00Z","v":2629448,"vw":517.084991},{"c":515.19,"h":520.3,"l":508.9,"n":74442,"o":513,"t":"2025-12-08T05:00:00Z","v":1660540,"vw":514.907877},{"c":517.98,"h":529.8962,"l":511.7295,"n":78368,"o":512.23,"t":"2025-12-09T05:00:00Z","v":2035836,"vw":522.347412},{"c":519.54,"h":521.61,"l":504.54,"n":81833,"o":516,"t":"2025-12-10T05:00:00Z","v":2359253,"vw":514.431858},{"c":517.65,"h":528.19,"l":512.51,"n":76927,"o":516.67,"t":"2025-12-11T05:00:00Z","v":2001456,"vw":518.485026},{"c":504.78,"h":517.4358,"l":498.76,"n":88422,"o":516.41,"t":"2025-12-12T05:00:00Z","v":2677671,"vw":506.137187},{"c":487.47,"h":509.01,"l":487.43,"n":96741,"o":509.01,"t":"2025-12-15T05:00:00Z","v":2184930,"vw":493.454418},{"c":488.53,"h":491.44,"l":482,"n":69747,"o":486.484,"t":"2025-12-16T05:00:00Z","v":1758737,"vw":487.55356},{"c":470.02,"h":490.44,"l":469.835,"n":94599,"o":489.41,"t":"2025-12-17T05:00:00Z","v":2317302,"vw":475.291011},{"c":477.26,"h":482.04,"l":473.91,"n":70806,"o":479.7,"t":"2025-12-18T05:00:00Z","v":1835071,"vw":477.775591},{"c":481.28,"h":489.205,"l":478.63,"n":68322,"o":480,"t":"2025-12-19T05:00:00Z","v":4662671,"vw":482.124128},{"c":483.14,"h":485.87,"l":474.85,"n":69773,"o":479.78,"t":"2025-12-22T05:00:00Z","v":2303290,"vw":481.881557},{"c":478.84,"h":483.59,"l":473.5,"n":72002,"o":482.49,"t":"2025-12-23T05:00:00Z","v":2053013,"vw":477.273052},{"c":477.11,"h":478,"l":470.674,"n":35432,"o":476.83,"t":"2025-12-24T05:00:00Z","v":745101,"vw":475.230207},{"c":481.19,"h":482.1549,"l":475.15,"n":51599,"o":477,"t":"2025-12-26T05:00:00Z","v":1150652,"vw":479.965247},{"c":475.91,"h":483.29,"l":474.6335,"n":56201,"o":478.295,"t":"2025-12-29T05:00:00Z","v":1314644,"vw":477.02701},{"c":475.63,"h":478.12,"l":472.2368,"n":54194,"o":476,"t":"2025-12-30T05:00:00Z","v":1168100,"vw":475.97114},{"c":468.76,"h":476.06,"l":468.4,"n":63089,"o":475.98,"t":"2025-12-31T05:00:00Z","v":1661043,"vw":471.176738},{"c":453.58,"h":474,"l":449.455,"n":136777,"o":474,"t":"2026-01-02T05:00:00Z","v":3324981,"vw":455.833255},{"c":456.55,"h":466.49,"l":455.0046,"n":102929,"o":458.63,"t":"2026-01-05T05:00:00Z","v":2609488,"vw":459.424284},{"c":458.32,"h":460.46,"l":451.29,"n":81378,"o":457.775,"t":"2026-01-06T05:00:00Z","v":2340146,"vw":456.22953},{"c":478.91,"h":486.55,"l":462.284,"n":128391,"o":462.97,"t":"2026-01-07T05:00:00Z","v":3967136,"vw":479.133469},{"c":463.87,"h":479.99,"l":460.6301,"n":110908,"o":478.2,"t":"2026-01-08T05:00:00Z","v":2455457,"vw":466.023508},{"c":470.61,"h":475.98,"l":466.25,"n":95469,"o":472.19,"t":"2026-01-09T05:00:00Z","v":2397478,"vw":470.519507},{"c":466.99,"h":468.61,"l":459.65,"n":83297,"o":460.25,"t":"2026-01-12T05:00:00Z","v":1938862,"vw":465.071606},{"c":468.02,"h":476.55,"l":460.94,"n":82779,"o":467,"t":"2026-01-13T05:00:00Z","v":2693312,"vw":466.953122},{"c":460.7,"h":476.9999,"l":451.76,"n":120249,"o":465.8,"t":"2026-01-14T05:00:00Z","v":3754935,"vw":461.030952},{"c":455,"h":472.31,"l":450,"n":99844,"o":463.96,"t":"2026-01-15T05:00:00Z","v":2835028,"vw":459.611965},{"c":453.88,"h":459.7,"l":443.6145,"n":107018,"o":456.75,"t":"2026-01-16T05:00:00Z","v":3437922,"vw":452.927453},{"c":442.73,"h":450.265,"l":440.231,"n":106762,"o":443.026,"t":"2026-01-20T05:00:00Z","v":3231479,"vw":443.959451},{"c":445.88,"h":456.12,"l":439.17,"n":86315,"o":445,"t":"2026-01-21T05:00:00Z","v":2686835,"vw":446.880383},{"c":453.77,"h":454.4699,"l":446.28,"n":63872,"o":454.45,"t":"2026-01-22T05:00:00Z","v":1514706,"vw":451.569611},{"c":452.49,"h":458.86,"l":449.422,"n":64702,"o":454.69,"t":"2026-01-23T05:00:00Z","v":1770799,"vw":453.877402},{"c":468.33,"h":469.96,"l":452.49,"n":77603,"o":453.99,"t":"2026-01-26T05:00:00Z","v":1957061,"vw":465.765151},{"c":476.66,"h":487.2,"l":473.4001,"n":99373,"o":478.475,"t":"2026-01-27T05:00:00Z","v":2834532,"vw":479.020352},{"c":469.19,"h":487,"l":468.91,"n":83527,"o":479.46,"t":"2026-01-28T05:00:00Z","v":2382480,"vw":476.193155},{"c":444.62,"h":461.55,"l":431.39,"n":175540,"o":460.74,"t":"2026-01-29T05:00:00Z","v":5230334,"vw":440.42659},{"c":441.405,"h":448.74,"l":438.25,"n":87387,"o":440.5,"t":"2026-01-30T05:00:00Z","v":2595383,"vw":443.068316},{"c":438.85,"h":447.24,"l":434.7442,"n":85011,"o":440,"t":"2026-02-02T05:00:00Z","v":2073674,"vw":441.319126},{"c":421.73,"h":436.7087,"l":415.05,"n":149201,"o":435.92,"t":"2026-02-03T05:00:00Z","v":3834887,"vw":421.602732},{"c":415.36,"h":421.98,"l":401.55,"n":149925,"o":411.94,"t":"2026-02-04T05:00:00Z","v":4733012,"vw":412.521489},{"c":377.16,"h":416.29,"l":374.52,"n":201295,"o":414.79,"t":"2026-02-05T05:00:00Z","v":6053233,"vw":391.900122},{"c":395.5,"h":396.99,"l":378.37,"n":149161,"o":384.94,"t":"2026-02-06T05:00:00Z","v":4942990,"vw":389.652621},{"c":408.04,"h":410.75,"l":386.2544,"n":100202,"o":396.185,"t":"2026-02-09T05:00:00Z","v":2825946,"vw":402.74008},{"c":413.39,"h":418.88,"l":400.78,"n":97587,"o":401.21,"t":"2026-02-10T05:00:00Z","v":3121374,"vw":412.695729},{"c":415.81,"h":416.5899,"l":404.4,"n":82279,"o":413.7,"t":"2026-02-11T05:00:00Z","v":2470908,"vw":412.138887},{"c":411.54,"h":420.67,"l":402.2884,"n":89515,"o":418.9,"t":"2026-02-12T05:00:00Z","v":3502527,"vw":409.9255},{"c":429.64,"h":432.85,"l":412.58,"n":101218,"o":416.91,"t":"2026-02-13T05:00:00Z","v":3536681,"vw":427.262521},{"c":414.285,"h":425.8821,"l":400.0201,"n":136961,"o":423.592,"t":"2026-02-17T05:00:00Z","v":4428133,"vw":409.20414},{"c":415.76,"h":421.76,"l":402,"n":88462,"o":409.75,"t":"2026-02-18T05:00:00Z","v":2752702,"vw":415.022059},{"c":422.14,"h":424,"l":409.97,"n":68722,"o":417.62,"t":"2026-02-19T05:00:00Z","v":2000407,"vw":419.366661},{"c":388.6,"h":431.88,"l":387.11,"n":206129,"o":419.28,"t":"2026-02-20T05:00:00Z","v":8360791,"vw":400.394944},{"c":350.33,"h":385.11,"l":342.72,"n":392717,"o":384.96,"t":"2026-02-23T05:00:00Z","v":15095588,"vw":354.842484},{"c":350.25,"h":360.9,"l":345.05,"n":181823,"o":349.1,"t":"2026-02-24T05:00:00Z","v":7146539,"vw":352.094957},{"c":363.31,"h":365.9799,"l":346.5,"n":149939,"o":349.57,"t":"2026-02-25T05:00:00Z","v":5704665,"vw":359.523134},{"c":381.1,"h":385.09,"l":364.66,"n":160499,"o":367.248,"t":"2026-02-26T05:00:00Z","v":6206096,"vw":378.709944},{"c":371.98,"h":373.5,"l":359.29,"n":132858,"o":369.06,"t":"2026-02-27T05:00:00Z","v":5133643,"vw":367.207438},{"c":384.86,"h":387.1499,"l":373.086,"n":125788,"o":375.9,"t":"2026-03-02T05:00:00Z","v":3780324,"vw":383.19729},{"c":391.42,"h":394.92,"l":367.99,"n":214526,"o":369.5,"t":"2026-03-03T05:00:00Z","v":7720094,"vw":387.803126},{"c":407.68,"h":408.41,"l":380.11,"n":214126,"o":386.185,"t":"2026-03-04T05:00:00Z","v":8360280,"vw":396.53299},{"c":426.16,"h":429.6899,"l":407,"n":166341,"o":407.3,"t":"2026-03-05T05:00:00Z","v":5959886,"vw":423.260536},{"c":428.99,"h":433.71,"l":420.23,"n":137591,"o":425.96,"t":"2026-03-06T05:00:00Z","v":4611363,"vw":428.15332},{"c":434.13,"h":438.28,"l":425.52,"n":122083,"o":425.575,"t":"2026-03-09T04:00:00Z","v":3858814,"vw":432.742696},{"c":436.33,"h":447.95,"l":428.55,"n":114255,"o":445,"t":"2026-03-10T04:00:00Z","v":3324132,"vw":435.731857},{"c":442.03,"h":452,"l":436.215,"n":90504,"o":442.51,"t":"2026-03-11T04:00:00Z","v":2916783,"vw":442.027608},{"c":441.54,"h":450.03,"l":438.33,"n":87378,"o":441,"t":"2026-03-12T04:00:00Z","v":2365180,"vw":442.821003},{"c":441.78,"h":450.64,"l":434.58,"n":79196,"o":443.99,"t":"2026-03-13T04:00:00Z","v":2232275,"vw":441.29156},{"c":423.84,"h":443.52,"l":423.77,"n":116939,"o":442.99,"t":"2026-03-16T04:00:00Z","v":3674456,"vw":428.948796},{"c":433.2,"h":439.01,"l":419.6,"n":90683,"o":424.09,"t":"2026-03-17T04:00:00Z","v":2936321,"vw":433.080469},{"c":435.81,"h":442.43,"l":427.99,"n":85984,"o":428.77,"t":"2026-03-18T04:00:00Z","v":2803578,"vw":437.444337},{"c":428.18,"h":440.71,"l":423.38,"n":83791,"o":439,"t":"2026-03-19T04:00:00Z","v":2364762,"vw":429.67316},{"c":409,"h":424.31,"l":403.61,"n":147690,"o":423.675,"t":"2026-03-20T04:00:00Z","v":9118610,"vw":409.834513},{"c":413.31,"h":417.43,"l":407,"n":96243,"o":411.06,"t":"2026-03-23T04:00:00Z","v":3608907,"vw":413.107032},{"c":392.99,"h":410.86,"l":390.6,"n":123437,"o":410.405,"t":"2026-03-24T04:00:00Z","v":3642972,"vw":396.097971},{"c":385.86,"h":400.32,"l":383.5,"n":102265,"o":398.98,"t":"2026-03-25T04:00:00Z","v":3134108,"vw":389.444907},{"c":392.62,"h":395.5,"l":381.19,"n":80678,"o":383.17,"t":"2026-03-26T04:00:00Z","v":2462977,"vw":391.808879},{"c":369.58,"h":374.46,"l":361.8067,"n":183245,"o":370.85,"t":"2026-03-27T04:00:00Z","v":6040609,"vw":369.164384},{"c":380.06,"h":390.4868,"l":376.39,"n":120866,"o":379.57,"t":"2026-03-30T04:00:00Z","v":4388195,"vw":383.089736},{"c":390.41,"h":392.88,"l":379,"n":95915,"o":381.9,"t":"2026-03-31T04:00:00Z","v":2981425,"vw":387.739691},{"c":393.31,"h":396.94,"l":386.3701,"n":77578,"o":396.75,"t":"2026-04-01T04:00:00Z","v":2124180,"vw":393.209082},{"c":399.12,"h":400.8,"l":386.75,"n":68386,"o":391.18,"t":"2026-04-02T04:00:00Z","v":1994590,"vw":395.966923},{"c":398.61,"h":405,"l":392.7302,"n":64002,"o":405,"t":"2026-04-06T04:00:00Z","v":1602760,"vw":397.80576},{"c":423.23,"h":423.73,"l":395.579,"n":140122,"o":397.865,"t":"2026-04-07T04:00:00Z","v":4632441,"vw":412.858868},{"c":426.51,"h":449.9,"l":423.35,"n":153002,"o":439.99,"t":"2026-04-08T04:00:00Z","v":4733514,"vw":433.464667},{"c":394.68,"h":427.02,"l":390.81,"n":173263,"o":425.98,"t":"2026-04-09T04:00:00Z","v":5429321,"vw":400.200234},{"c":379.02,"h":398.05,"l":364.47,"n":253713,"o":396.102,"t":"2026-04-10T04:00:00Z","v":8950483,"vw":374.590729},{"c":402.24,"h":403.06,"l":378.25,"n":129236,"o":380.1,"t":"2026-04-13T04:00:00Z","v":4174528,"vw":397.278793},{"c":398.49,"h":411.44,"l":393.4,"n":107786,"o":404.65,"t":"2026-04-14T04:00:00Z","v":3194500,"vw":399.309858},{"c":411.16,"h":411.98,"l":402.05,"n":107033,"o":407,"t":"2026-04-15T04:00:00Z","v":3114252,"vw":408.491606},{"c":418.2,"h":425.77,"l":411.09,"n":101520,"o":421.85,"t":"2026-04-16T04:00:00Z","v":2996772,"vw":417.698675},{"c":423.95,"h":431.8399,"l":420.36,"n":93962,"o":428.96,"t":"2026-04-17T04:00:00Z","v":2912492,"vw":425.56},{"c":433.15,"h":433.81,"l":417.02,"n":88265,"o":422.54,"t":"2026-04-20T04:00:00Z","v":2890778,"vw":430.802765},{"c":449.61,"h":459.15,"l":436.5,"n":133414,"o":439.75,"t":"2026-04-21T04:00:00Z","v":3683418,"vw":451.28906},{"c":466.68,"h":467.95,"l":452.63,"n":104381,"o":455.33,"t":"2026-04-22T04:00:00Z","v":2899928,"vw":462.556369},{"c":445.39,"h":454,"l":436.51,"n":120018,"o":453.61,"t":"2026-04-23T04:00:00Z","v":3233771,"vw":446.050756},{"c":448.13,"h":451.045,"l":435.56,"n":87248,"o":447.935,"t":"2026-04-24T04:00:00Z","v":2277477,"vw":444.871377},{"c":454.61,"h":457.98,"l":442.62,"n":81532,"o":453.55,"t":"2026-04-27T04:00:00Z","v":2302891,"vw":454.176117},{"c":454.99,"h":463.6899,"l":450.32,"n":73004,"o":457.625,"t":"2026-04-28T04:00:00Z","v":1877705,"vw":455.585264},{"c":452.38,"h":453.16,"l":443.24,"n":64502,"o":450.32,"t":"2026-04-29T04:00:00Z","v":1919425,"vw":450.278984},{"c":445.75,"h":450.0112,"l":432.55,"n":84822,"o":447.01,"t":"2026-04-30T04:00:00Z","v":2448538,"vw":443.29226},{"c":455.64,"h":457.97,"l":445.565,"n":66661,"o":454.69,"t":"2026-05-01T04:00:00Z","v":1527504,"vw":454.522902},{"c":469.24,"h":471.81,"l":455.4001,"n":85724,"o":456.9,"t":"2026-05-04T04:00:00Z","v":2190923,"vw":467.692505},{"c":476.53,"h":480.66,"l":466,"n":86547,"o":474.39,"t":"2026-05-05T04:00:00Z","v":2231185,"vw":476.084383},{"c":468.07,"h":475.296,"l":457.46,"n":89761,"o":468.4,"t":"2026-05-06T04:00:00Z","v":2205595,"vw":467.177385},{"c":505.72,"h":506.79,"l":486.09,"n":166544,"o":486.09,"t":"2026-05-07T04:00:00Z","v":5122619,"vw":500.022592},{"c":527.77,"h":528.915,"l":492.33,"n":138207,"o":499.175,"t":"2026-05-08T04:00:00Z","v":4048908,"vw":517.79368},{"c":542.26,"h":542.67,"l":522,"n":108469,"o":523.78,"t":"2026-05-11T04:00:00Z","v":2802004,"vw":535.590323},{"c":546.18,"h":552.43,"l":533,"n":119383,"o":542,"t":"2026-05-12T04:00:00Z","v":3551963,"vw":545.358926},{"c":562.57,"h":568.37,"l":538.3683,"n":108855,"o":540.84,"t":"2026-05-13T04:00:00Z","v":2807316,"vw":558.227624},{"c":579.95,"h":583.78,"l":555,"n":109411,"o":559.705,"t":"2026-05-14T04:00:00Z","v":2823429,"vw":575.410726},{"c":594.08,"h":598.25,"l":560.69,"n":119254,"o":573.17,"t":"2026-05-15T04:00:00Z","v":3866792,"vw":588.342413},{"c":618.83,"h":621.05,"l":587.37,"n":164784,"o":589.495,"t":"2026-05-18T04:00:00Z","v":4709739,"vw":611.455812},{"c":616.88,"h":634.24,"l":613.29,"n":154836,"o":619.98,"t":"2026-05-19T04:00:00Z","v":4472500,"vw":622.330771},{"c":650.11,"h":651,"l":614.0638,"n":157268,"o":614.3,"t":"2026-05-20T04:00:00Z","v":4391083,"vw":640.723717},{"c":648.23,"h":659.55,"l":642.05,"n":97844,"o":650.52,"t":"2026-05-21T04:00:00Z","v":2652136,"vw":648.927309},{"c":663.46,"h":674.84,"l":649.6,"n":108385,"o":650.5,"t":"2026-05-22T04:00:00Z","v":2789400,"vw":665.912924},{"c":671.55,"h":677.4999,"l":648,"n":96999,"o":665,"t":"2026-05-26T04:00:00Z","v":2097628,"vw":669.441318},{"c":645.36,"h":660.6599,"l":633.09,"n":133615,"o":641.01,"t":"2026-05-27T04:00:00Z","v":3284677,"vw":646.373819},{"c":671,"h":677.5,"l":641.52,"n":99908,"o":649.33,"t":"2026-05-28T04:00:00Z","v":2382195,"vw":664.607632},{"c":731,"h":731.49,"l":674.94,"n":163149,"o":677.435,"t":"2026-05-29T04:00:00Z","v":4831369,"vw":719.107117},{"c":782.17,"h":785.66,"l":734,"n":184513,"o":735.81,"t":"2026-06-01T04:00:00Z","v":4604229,"vw":767.063727},{"c":768.95,"h":778.82,"l":745.38,"n":166206,"o":764.85,"t":"2026-06-02T04:00:00Z","v":4196033,"vw":760.00488},{"c":747.61,"h":766.9999,"l":742.12,"n":201567,"o":765.675,"t":"2026-06-03T04:00:00Z","v":5256022,"vw":751.210137},{"c":719.09,"h":720.96,"l":671.11,"n":261643,"o":674.07,"t":"2026-06-04T04:00:00Z","v":7463946,"vw":699.293963},{"c":671.02,"h":706.22,"l":670.1,"n":189228,"o":696.74,"t":"2026-06-05T04:00:00Z","v":5249444,"vw":685.0562},{"c":658.79,"h":684,"l":652.01,"n":129155,"o":673.505,"t":"2026-06-08T04:00:00Z","v":3348141,"vw":663.336679},{"c":644.93,"h":664.87,"l":617.74,"n":145035,"o":658.79,"t":"2026-06-09T04:00:00Z","v":3746299,"vw":640.245666},{"c":647.74,"h":662.13,"l":635.95,"n":93990,"o":639.03,"t":"2026-06-10T04:00:00Z","v":2533278,"vw":651.089017},{"c":691.53,"h":696.43,"l":641,"n":133276,"o":645.28,"t":"2026-06-11T04:00:00Z","v":3540710,"vw":682.302653},{"c":682.8,"h":702.17,"l":678,"n":93348,"o":690.66,"t":"2026-06-12T04:00:00Z","v":2319012,"vw":687.538683},{"c":692.91,"h":697.495,"l":668.86,"n":86699,"o":692.67,"t":"2026-06-15T04:00:00Z","v":2554626,"vw":690.134739},{"c":679.49,"h":700.87,"l":665.96,"n":88348,"o":693.098,"t":"2026-06-16T04:00:00Z","v":2150655,"vw":681.712744},{"c":682.96,"h":690.93,"l":670.9,"n":74820,"o":680,"t":"2026-06-17T04:00:00Z","v":2103613,"vw":682.979791},{"c":684.86,"h":695.91,"l":660.92,"n":96854,"o":686.75,"t":"2026-06-18T04:00:00Z","v":5385859,"vw":681.855118},{"c":675.44,"h":712.18,"l":673.195,"n":102284,"o":685.07,"t":"2026-06-22T04:00:00Z","v":3444713,"vw":685.181475},{"c":680.92,"h":690.8999,"l":662,"n":82066,"o":669.01,"t":"2026-06-23T04:00:00Z","v":2377272,"vw":681.611764},{"c":673.02,"h":687.1463,"l":669,"n":72339,"o":680.49,"t":"2026-06-24T04:00:00Z","v":1761594,"vw":675.66603},{"c":678.65,"h":692.74,"l":670.001,"n":81045,"o":680.38,"t":"2026-06-25T04:00:00Z","v":3015160,"vw":679.058593},{"c":701.09,"h":704.84,"l":673.61,"n":98941,"o":686.2,"t":"2026-06-26T04:00:00Z","v":3338494,"vw":696.201662},{"c":742.91,"h":755.98,"l":704.1201,"n":152428,"o":709.5,"t":"2026-06-29T04:00:00Z","v":4949701,"vw":743.034964},{"c":763.14,"h":765.3,"l":732.0003,"n":107984,"o":736.5,"t":"2026-06-30T04:00:00Z","v":3695172,"vw":760.710173},{"c":772.74,"h":786,"l":765,"n":103825,"o":775,"t":"2026-07-01T04:00:00Z","v":2693103,"vw":774.41933},{"c":193.98,"h":199.53,"l":190.61,"n":186335,"o":191.255,"t":"2026-07-02T04:00:00Z","v":10439037,"vw":195.6647},{"c":199.38,"h":209.5,"l":188.55,"n":206284,"o":189.51,"t":"2026-07-06T04:00:00Z","v":10199550,"vw":201.795905},{"c":194.62,"h":201.37,"l":192.22,"n":173973,"o":200.69,"t":"2026-07-07T04:00:00Z","v":9557210,"vw":196.308887},{"c":191.12,"h":195.66,"l":185.3,"n":158692,"o":193.51,"t":"2026-07-08T04:00:00Z","v":7986430,"vw":189.582369},{"c":198.4,"h":198.75,"l":187,"n":115682,"o":188.305,"t":"2026-07-09T04:00:00Z","v":6288239,"vw":196.527179},{"c":187.18,"h":198,"l":186.48,"n":148754,"o":196.6,"t":"2026-07-10T04:00:00Z","v":9276879,"vw":188.791746},{"c":187.91,"h":189.25,"l":181,"n":127098,"o":186.86,"t":"2026-07-13T04:00:00Z","v":6481118,"vw":187.023657},{"c":210.73,"h":211,"l":189.46,"n":240562,"o":190.995,"t":"2026-07-14T04:00:00Z","v":12147369,"vw":206.060479},{"c":206.77,"h":217.5,"l":205.1,"n":196232,"o":212.38,"t":"2026-07-15T04:00:00Z","v":12008853,"vw":208.622348},{"c":203.76,"h":207.69,"l":200.07,"n":153747,"o":207.17,"t":"2026-07-16T04:00:00Z","v":8031654,"vw":203.67343},{"c":203.08,"h":209.5,"l":199.52,"n":170889,"o":200.4,"t":"2026-07-17T04:00:00Z","v":9107771,"vw":204.523605},{"c":198.49,"h":208.25,"l":197.84,"n":140772,"o":203.08,"t":"2026-07-20T04:00:00Z","v":7383729,"vw":201.851015},{"c":191.15,"h":200,"l":189.68,"n":197546,"o":199.81,"t":"2026-07-21T04:00:00Z","v":9885390,"vw":192.227619},{"c":188.42,"h":193.49,"l":185.05,"n":176754,"o":192.56,"t":"2026-07-22T04:00:00Z","v":9084751,"vw":188.089278},{"c":183.42,"h":190.2079,"l":181.7766,"n":137543,"o":189.51,"t":"2026-07-23T04:00:00Z","v":6596716,"vw":183.666825},{"c":183.28,"h":185.835,"l":181.83,"n":102066,"o":185,"t":"2026-07-24T04:00:00Z","v":5783000,"vw":183.289115},{"c":180.11,"h":188.5,"l":179.5,"n":132683,"o":187.905,"t":"2026-07-27T04:00:00Z","v":6588414,"vw":182.296373},{"c":181.8,"h":184.665,"l":174.14,"n":169227,"o":181.33,"t":"2026-07-28T04:00:00Z","v":8477899,"vw":180.847398},{"c":179.38,"h":186.39,"l":176.46,"n":143525,"o":182.625,"t":"2026-07-29T04:00:00Z","v":7156149,"vw":180.288287},{"c":185.22,"h":185.46,"l":177.7468,"n":163084,"o":180.58,"t":"2026-07-30T04:00:00Z","v":8962262,"vw":182.731764},{"c":190.86,"h":191.645,"l":184.16,"n":139980,"o":187.22,"t":"2026-07-31T04:00:00Z","v":7890772,"vw":189.402478},{"c":202.54,"h":203.17,"l":192.6,"n":212493,"o":194.04,"t":"2026-08-03T04:00:00Z","v":10307151,"vw":199.288796},{"c":211.22,"h":212.64,"l":203.5,"n":180407,"o":205.8,"t":"2026-08-04T04:00:00Z","v":8359512,"vw":210.39324},{"c":209.86,"h":219.35,"l":209.56,"n":163566,"o":213.55,"t":"2026-08-05T04:00:00Z","v":7329691,"vw":212.102549},{"c":207.39,"h":207.63,"l":201.75,"n":170080,"o":203,"t":"2026-08-06T04:00:00Z","v":6916365,"vw":205.854178},{"c":214.42,"h":216.575,"l":208.2,"n":128810,"o":213.825,"t":"2026-08-07T04:00:00Z","v":5887049,"vw":213.180171},{"c":225.16,"h":226.9,"l":214.55,"n":189130,"o":215.308,"t":"2026-08-10T04:00:00Z","v":8183835,"vw":224.32232},{"c":221.9,"h":225.52,"l":219.24,"n":140138,"o":224,"t":"2026-08-11T04:00:00Z","v":6348044,"vw":222.199164},{"c":221.78,"h":224.95,"l":217.89,"n":133009,"o":219.93,"t":"2026-08-12T04:00:00Z","v":6923172,"vw":221.610365},{"c":225.53,"h":226.685,"l":220.23,"n":140566,"o":224.98,"t":"2026-08-13T04:00:00Z","v":5826766,"vw":224.819102},{"c":216.95,"h":227.5,"l":216.465,"n":138669,"o":226.64,"t":"2026-08-14T04:00:00Z","v":6757495,"vw":219.486102},{"c":213.9,"h":219.18,"l":213.01,"n":148493,"o":216.53,"t":"2026-08-17T04:00:00Z","v":6419898,"vw":214.879897},{"c":212.92,"h":216.055,"l":209.07,"n":144518,"o":213,"t":"2026-08-18T04:00:00Z","v":6892170,"vw":212.085474},{"c":201.63,"h":213.98,"l":197.25,"n":229208,"o":213.38,"t":"2026-08-19T04:00:00Z","v":10757100,"vw":201.22372},{"c":190.34,"h":200.741,"l":189.93,"n":205585,"o":197.285,"t":"2026-08-20T04:00:00Z","v":8898919,"vw":193.041746},{"c":191.95,"h":192.85,"l":187.01,"n":159871,"o":190.94,"t":"2026-08-21T04:00:00Z","v":8205863,"vw":190.839235},{"c":190.68,"h":195.4,"l":188.43,"n":139791,"o":189.52,"t":"2026-08-24T04:00:00Z","v":7259776,"vw":190.841856},{"c":185.38,"h":194.5,"l":182.35,"n":177020,"o":191.62,"t":"2026-08-25T04:00:00Z","v":8353619,"vw":186.610512},{"c":189.18,"h":191.32,"l":181.24,"n":267993,"o":182.75,"t":"2026-08-26T04:00:00Z","v":13622875,"vw":188.607493},{"c":227.96,"h":229.08,"l":206.1,"n":451107,"o":208.25,"t":"2026-08-27T04:00:00Z","v":23452349,"vw":222.408977},{"c":218.4,"h":228.69,"l":210.53,"n":286025,"o":228.23,"t":"2026-08-28T04:00:00Z","v":14731480,"vw":216.480406},{"c":231,"h":233.88,"l":221,"n":270781,"o":221.835,"t":"2026-08-31T04:00:00Z","v":17833024,"vw":229.455723},{"c":215.07,"h":231.2986,"l":212.65,"n":262366,"o":228,"t":"2026-09-01T04:00:00Z","v":13742147,"vw":216.904568},{"c":203.42,"h":214.85,"l":200.6,"n":268312,"o":214.22,"t":"2026-09-02T04:00:00Z","v":12392823,"vw":204.632733},{"c":214.97,"h":215.1,"l":203.76,"n":226460,"o":208.355,"t":"2026-09-03T04:00:00Z","v":12073224,"vw":212.128996},{"c":213.1,"h":218.31,"l":211.32,"n":152426,"o":212.5,"t":"2026-09-04T04:00:00Z","v":8431902,"vw":213.929835},{"c":210.02,"h":211.68,"l":205.4,"n":147737,"o":209.85,"t":"2026-09-08T04:00:00Z","v":8038051,"vw":209.477028},{"c":207.8,"h":212.77,"l":207,"n":119601,"o":210.48,"t":"2026-09-09T04:00:00Z","v":5880647,"vw":208.867973},{"c":208.86,"h":214.68,"l":204.27,"n":151468,"o":205.735,"t":"2026-09-10T04:00:00Z","v":7411185,"vw":210.397103},{"c":206.74,"h":213.19,"l":204.44,"n":153913,"o":208.035,"t":"2026-09-11T04:00:00Z","v":6653385,"vw":206.699069},{"c":235.38,"h":239.37,"l":216.05,"n":439757,"o":219,"t":"2026-09-14T04:00:00Z","v":25386887,"vw":233.020286},{"c":242.49,"h":243.98,"l":232.11,"n":321151,"o":233,"t":"2026-09-15T04:00:00Z","v":17237000,"vw":239.914089},{"c":241.36,"h":245.19,"l":235.65,"n":231491,"o":236.92,"t":"2026-09-16T04:00:00Z","v":11754451,"vw":241.428179},{"c":245.7,"h":250.32,"l":233.19,"n":231457,"o":236.04,"t":"2026-09-17T04:00:00Z","v":12337660,"vw":245.261116},{"c":237.65,"h":247.5025,"l":234.9,"n":218099,"o":246.98,"t":"2026-09-18T04:00:00Z","v":19467993,"vw":238.922272},{"c":249.35,"h":250.31,"l":230.85,"n":233580,"o":231.62,"t":"2026-09-21T04:00:00Z","v":13378726,"vw":243.926505},{"c":250.06,"h":250.7999,"l":244.7,"n":188310,"o":248.21,"t":"2026-09-22T04:00:00Z","v":8931908,"vw":248.42957},{"c":262.49,"h":263.19,"l":248.51,"n":252983,"o":251.99,"t":"2026-09-23T04:00:00Z","v":13229951,"vw":259.198415},{"c":259.67,"h":263.87,"l":258.5295,"n":174199,"o":261.775,"t":"2026-09-24T04:00:00Z","v":8402030,"vw":261.256074},{"c":252.13,"h":259.86,"l":251.54,"n":168501,"o":259.53,"t":"2026-09-25T04:00:00Z","v":7646807,"vw":254.641909},{"c":259.25,"h":260.6847,"l":246.51,"n":206436,"o":248.91,"t":"2026-09-28T04:00:00Z","v":8966653,"vw":256.785624},{"c":262.74,"h":267.69,"l":255.755,"n":156047,"o":257.19,"t":"2026-09-29T04:00:00Z","v":7080759,"vw":260.218821},{"c":264.75,"h":268.95,"l":261.582,"n":159727,"o":264.27,"t":"2026-09-30T04:00:00Z","v":8822750,"vw":265.523568},{"c":266.09,"h":269.3,"l":259.3,"n":164533,"o":263.615,"t":"2026-10-01T04:00:00Z","v":6960757,"vw":265.4324},{"c":270.04,"h":273.5351,"l":267.6722,"n":132791,"o":269.5,"t":"2026-10-02T04:00:00Z","v":5864914,"vw":269.990167},{"c":272.67,"h":274.23,"l":268.33,"n":122963,"o":271.25,"t":"2026-10-05T04:00:00Z","v":4849875,"vw":272.067372},{"c":278.86,"h":286.9899,"l":276,"n":191389,"o":278,"t":"2026-10-06T04:00:00Z","v":7948014,"vw":280.718272},{"c":265.44,"h":276.9,"l":264.5,"n":212894,"o":276.8,"t":"2026-10-07T04:00:00Z","v":8813098,"vw":268.146057},{"c":263.01,"h":272.5,"l":261.62,"n":202082,"o":264.624,"t":"2026-10-08T04:00:00Z","v":9400597,"vw":265.665385},{"c":275.04,"h":275.12,"l":262.4,"n":161095,"o":267.5,"t":"2026-10-09T04:00:00Z","v":7079244,"vw":270.903495},{"c":263.01,"h":276.39,"l":261.23,"n":178681,"o":276.38,"t":"2026-10-12T04:00:00Z","v":7176297,"vw":265.366344},{"c":261.21,"h":268.08,"l":259.3,"n":139110,"o":260.645,"t":"2026-10-13T04:00:00Z","v":6379389,"vw":263.15387},{"c":249.29,"h":256.07,"l":248.0306,"n":232650,"o":253.74,"t":"2026-10-14T04:00:00Z","v":9222312,"vw":251.605364},{"c":244.57,"h":246.88,"l":239.82,"n":186094,"o":243.11,"t":"2026-10-15T04:00:00Z","v":9671697,"vw":243.19327}],"volatilityBars":[{"c":264.5,"h":266.5,"l":262.92,"n":1296,"o":264.68,"t":"2026-10-08T08:00:00Z","v":22780,"vw":264.642341},{"c":264,"h":264.7,"l":264,"n":111,"o":264.5,"t":"2026-10-08T08:15:00Z","v":2308,"vw":264.318222},{"c":264.13,"h":264.52,"l":264,"n":25,"o":264.18,"t":"2026-10-08T08:30:00Z","v":1021,"vw":264.123235},{"c":264.08,"h":264.64,"l":264.08,"n":8,"o":264.64,"t":"2026-10-08T08:45:00Z","v":169,"vw":264.383876},{"c":263.9,"h":264,"l":263.31,"n":8,"o":264,"t":"2026-10-08T09:00:00Z","v":245,"vw":263.676856},{"c":263.92,"h":263.92,"l":263.92,"n":7,"o":263.92,"t":"2026-10-08T09:15:00Z","v":107,"vw":263.92},{"c":263.63,"h":264,"l":263.63,"n":17,"o":264,"t":"2026-10-08T09:30:00Z","v":482,"vw":263.871766},{"c":263.45,"h":263.83,"l":263.45,"n":64,"o":263.45,"t":"2026-10-08T09:45:00Z","v":1313,"vw":263.670406},{"c":264.44,"h":264.44,"l":264.21,"n":12,"o":264.21,"t":"2026-10-08T10:00:00Z","v":161,"vw":264.293636},{"c":263.72,"h":264.22,"l":263.5,"n":27,"o":263.5,"t":"2026-10-08T10:15:00Z","v":1400,"vw":263.921776},{"c":263.44,"h":263.72,"l":263.44,"n":84,"o":263.69,"t":"2026-10-08T10:30:00Z","v":1015,"vw":263.669769},{"c":263.35,"h":263.82,"l":263.3,"n":39,"o":263.82,"t":"2026-10-08T10:45:00Z","v":1228,"vw":263.375481},{"c":263.94,"h":263.94,"l":263.0773,"n":169,"o":263.35,"t":"2026-10-08T11:00:00Z","v":9849,"vw":263.467562},{"c":263.926,"h":264.74,"l":263.81,"n":115,"o":263.81,"t":"2026-10-08T11:15:00Z","v":2764,"vw":264.292373},{"c":264.0444,"h":264.74,"l":263.9337,"n":56,"o":263.9337,"t":"2026-10-08T11:30:00Z","v":2244,"vw":264.081776},{"c":264.33,"h":264.4499,"l":263.9,"n":73,"o":263.9,"t":"2026-10-08T11:45:00Z","v":3558,"vw":264.347175},{"c":264.94,"h":266.103,"l":264.25,"n":150,"o":264.31,"t":"2026-10-08T12:00:00Z","v":4490,"vw":264.705129},{"c":263.85,"h":264.77,"l":261.87,"n":837,"o":264.77,"t":"2026-10-08T12:15:00Z","v":15882,"vw":263.341867},{"c":264.02,"h":264.32,"l":263.5,"n":131,"o":264.292,"t":"2026-10-08T12:30:00Z","v":4365,"vw":264.000808},{"c":264.5483,"h":264.5483,"l":263.56,"n":288,"o":264,"t":"2026-10-08T12:45:00Z","v":6977,"vw":264.20197},{"c":264.56,"h":264.99,"l":263.728,"n":127,"o":264.5,"t":"2026-10-08T13:00:00Z","v":4555,"vw":264.556125},{"c":265.08,"h":265.4,"l":264.2443,"n":214,"o":264.92,"t":"2026-10-08T13:15:00Z","v":4815,"vw":264.89362},{"c":267.15,"h":267.89,"l":264.624,"n":14397,"o":265.39,"t":"2026-10-08T13:30:00Z","v":793221,"vw":266.61146},{"c":271.58,"h":272.5,"l":266.2,"n":16105,"o":267.155,"t":"2026-10-08T13:45:00Z","v":756502,"vw":269.935418},{"c":269.135,"h":271.9,"l":268.5001,"n":10180,"o":271.56,"t":"2026-10-08T14:00:00Z","v":442133,"vw":269.738573},{"c":269.1,"h":270.72,"l":268.96,"n":7666,"o":269.16,"t":"2026-10-08T14:15:00Z","v":268306,"vw":269.606618},{"c":270.345,"h":270.52,"l":268.6216,"n":7812,"o":269.09,"t":"2026-10-08T14:30:00Z","v":334409,"vw":269.629071},{"c":267.525,"h":270.64,"l":267.41,"n":8268,"o":270.345,"t":"2026-10-08T14:45:00Z","v":319947,"vw":269.027534},{"c":266.14,"h":267.92,"l":265.71,"n":7485,"o":267.525,"t":"2026-10-08T15:00:00Z","v":276322,"vw":266.519596},{"c":266.27,"h":267.17,"l":265.84,"n":6047,"o":266.12,"t":"2026-10-08T15:15:00Z","v":215209,"vw":266.408275},{"c":265.67,"h":266.97,"l":265,"n":6517,"o":266.245,"t":"2026-10-08T15:30:00Z","v":223120,"vw":265.927503},{"c":265.755,"h":266.46,"l":265.22,"n":4879,"o":265.62,"t":"2026-10-08T15:45:00Z","v":139243,"vw":265.82948},{"c":265.245,"h":266.26,"l":265.21,"n":4262,"o":265.84,"t":"2026-10-08T16:00:00Z","v":140888,"vw":265.811212},{"c":265.725,"h":266.1,"l":265.05,"n":6078,"o":265.27,"t":"2026-10-08T16:15:00Z","v":213255,"vw":265.549545},{"c":264.93,"h":266.095,"l":264.65,"n":4818,"o":265.75,"t":"2026-10-08T16:30:00Z","v":154896,"vw":265.463552},{"c":263.55,"h":265.74,"l":262.49,"n":10638,"o":264.93,"t":"2026-10-08T16:45:00Z","v":379496,"vw":263.706051},{"c":266.28,"h":266.4099,"l":263.3,"n":7506,"o":263.55,"t":"2026-10-08T17:00:00Z","v":346934,"vw":264.560271},{"c":264.08,"h":266.7964,"l":263.38,"n":6635,"o":266.22,"t":"2026-10-08T17:15:00Z","v":231219,"vw":265.355447},{"c":264.04,"h":265.6315,"l":263.88,"n":5832,"o":264.075,"t":"2026-10-08T17:30:00Z","v":181223,"vw":264.791156},{"c":264.27,"h":264.44,"l":263.455,"n":7078,"o":264.09,"t":"2026-10-08T17:45:00Z","v":202790,"vw":263.920574},{"c":264.79,"h":264.91,"l":263.8201,"n":4143,"o":264.2,"t":"2026-10-08T18:00:00Z","v":122310,"vw":264.384821},{"c":265.3,"h":265.72,"l":264.78,"n":4202,"o":264.8375,"t":"2026-10-08T18:15:00Z","v":145985,"vw":265.209838},{"c":263.72,"h":265.23,"l":263.635,"n":3537,"o":265.23,"t":"2026-10-08T18:30:00Z","v":111885,"vw":264.355907},{"c":264.425,"h":264.43,"l":263.5,"n":3656,"o":263.676,"t":"2026-10-08T18:45:00Z","v":121729,"vw":263.923043},{"c":261.83,"h":264.72,"l":261.71,"n":8416,"o":264.36,"t":"2026-10-08T19:00:00Z","v":388836,"vw":263.074714},{"c":262.68,"h":263.64,"l":261.62,"n":6888,"o":261.74,"t":"2026-10-08T19:15:00Z","v":263702,"vw":263.062062},{"c":263.02,"h":263.17,"l":262.16,"n":7189,"o":262.66,"t":"2026-10-08T19:30:00Z","v":262273,"vw":262.700949},{"c":262.97,"h":263.86,"l":262.8,"n":16017,"o":262.99,"t":"2026-10-08T19:45:00Z","v":534013,"vw":263.151453},{"c":263.2,"h":263.49,"l":262.99,"n":278,"o":263.01,"t":"2026-10-08T20:00:00Z","v":1535498,"vw":263.010146},{"c":263.3,"h":263.49,"l":263,"n":90,"o":263.2,"t":"2026-10-08T20:15:00Z","v":13597,"vw":263.336651},{"c":263,"h":263.26,"l":263,"n":51,"o":263.0083,"t":"2026-10-08T20:30:00Z","v":11354,"vw":263.014555},{"c":263.29,"h":263.3,"l":263.01,"n":67,"o":263.2397,"t":"2026-10-08T20:45:00Z","v":2525,"vw":263.233442},{"c":263.1857,"h":263.3,"l":263.01,"n":37,"o":263.21,"t":"2026-10-08T21:00:00Z","v":922,"vw":263.182314},{"c":263.49,"h":263.49,"l":263.22,"n":9,"o":263.22,"t":"2026-10-08T21:15:00Z","v":234,"vw":263.294301},{"c":263.2,"h":263.2,"l":263.0759,"n":35,"o":263.15,"t":"2026-10-08T21:30:00Z","v":549,"vw":263.153663},{"c":263.2,"h":263.431,"l":263.18,"n":37,"o":263.431,"t":"2026-10-08T21:45:00Z","v":1287,"vw":263.269238},{"c":263.1601,"h":263.28,"l":263.01,"n":17,"o":263.28,"t":"2026-10-08T22:00:00Z","v":550,"vw":263.137863},{"c":263.43,"h":263.4723,"l":263.43,"n":15,"o":263.4723,"t":"2026-10-08T22:15:00Z","v":494,"vw":263.433823},{"c":263.23,"h":263.3179,"l":263.01,"n":38,"o":263.17,"t":"2026-10-08T22:30:00Z","v":2350,"vw":263.051641},{"c":263.2804,"h":263.2909,"l":263.2804,"n":27,"o":263.2804,"t":"2026-10-08T22:45:00Z","v":455,"vw":263.28215},{"c":263.05,"h":263.2804,"l":263.01,"n":33,"o":263.01,"t":"2026-10-08T23:00:00Z","v":1045,"vw":263.120904},{"c":263.19,"h":263.2,"l":263.06,"n":12,"o":263.15,"t":"2026-10-08T23:15:00Z","v":348,"vw":263.146571},{"c":263.15,"h":263.1926,"l":263,"n":25,"o":263,"t":"2026-10-08T23:30:00Z","v":1295,"vw":263.034188},{"c":263,"h":263.031,"l":263,"n":32,"o":263.031,"t":"2026-10-08T23:45:00Z","v":341,"vw":263.008158},{"c":266.9471,"h":266.9471,"l":264.27,"n":674,"o":264.6,"t":"2026-10-09T08:00:00Z","v":11525,"vw":264.942867},{"c":266.4,"h":266.8,"l":266.22,"n":13,"o":266.22,"t":"2026-10-09T08:15:00Z","v":469,"vw":266.514137},{"c":266.49,"h":266.49,"l":266.02,"n":38,"o":266.27,"t":"2026-10-09T08:30:00Z","v":1227,"vw":266.138044},{"c":266.65,"h":266.65,"l":266.17,"n":11,"o":266.51,"t":"2026-10-09T08:45:00Z","v":318,"vw":266.443209},{"c":266.72,"h":266.72,"l":266.38,"n":19,"o":266.38,"t":"2026-10-09T09:00:00Z","v":441,"vw":266.578378},{"c":266.76,"h":266.9,"l":266.48,"n":41,"o":266.5,"t":"2026-10-09T09:15:00Z","v":2840,"vw":266.702333},{"c":266.73,"h":266.73,"l":266.72,"n":8,"o":266.72,"t":"2026-10-09T09:30:00Z","v":138,"vw":266.725},{"c":266.63,"h":266.84,"l":266.46,"n":17,"o":266.48,"t":"2026-10-09T09:45:00Z","v":502,"vw":266.587319},{"c":266.7,"h":267,"l":266.7,"n":28,"o":266.85,"t":"2026-10-09T10:00:00Z","v":608,"vw":266.795455},{"c":266.4,"h":266.43,"l":266.4,"n":3,"o":266.43,"t":"2026-10-09T10:15:00Z","v":175,"vw":266.416286},{"c":265.8,"h":266.4,"l":265.8,"n":51,"o":266.4,"t":"2026-10-09T10:30:00Z","v":901,"vw":266.062187},{"c":266,"h":266,"l":266,"n":17,"o":266,"t":"2026-10-09T10:45:00Z","v":453,"vw":266},{"c":267,"h":267,"l":266.05,"n":285,"o":266.39,"t":"2026-10-09T11:00:00Z","v":3657,"vw":266.389449},{"c":267.4,"h":267.4,"l":266,"n":110,"o":267.37,"t":"2026-10-09T11:15:00Z","v":7738,"vw":266.986413},{"c":267.2,"h":267.45,"l":267.1,"n":73,"o":267.395,"t":"2026-10-09T11:30:00Z","v":1852,"vw":267.292211},{"c":267.4561,"h":267.65,"l":267,"n":71,"o":267.3,"t":"2026-10-09T11:45:00Z","v":1708,"vw":267.328819},{"c":267.45,"h":267.49,"l":263.667,"n":104,"o":267.2,"t":"2026-10-09T12:00:00Z","v":4733,"vw":267.138858},{"c":266.801,"h":267.9,"l":266.8,"n":161,"o":267.8329,"t":"2026-10-09T12:15:00Z","v":4257,"vw":267.639487},{"c":267,"h":267.3942,"l":266.67,"n":64,"o":267.1,"t":"2026-10-09T12:30:00Z","v":2586,"vw":266.924063},{"c":267,"h":267.44,"l":266.8,"n":129,"o":266.99,"t":"2026-10-09T12:45:00Z","v":1675,"vw":266.969143},{"c":267.3806,"h":267.39,"l":266.68,"n":93,"o":267,"t":"2026-10-09T13:00:00Z","v":2629,"vw":267.105982},{"c":267.67,"h":268.52,"l":266.5,"n":190,"o":267.4,"t":"2026-10-09T13:15:00Z","v":5828,"vw":267.61495},{"c":263,"h":268.03,"l":262.4,"n":10813,"o":267.97,"t":"2026-10-09T13:30:00Z","v":532402,"vw":265.788745},{"c":266.84,"h":267.0699,"l":262.44,"n":8202,"o":262.935,"t":"2026-10-09T13:45:00Z","v":302357,"vw":264.489871},{"c":267.1,"h":267.78,"l":264.9,"n":7848,"o":266.745,"t":"2026-10-09T14:00:00Z","v":339488,"vw":266.342432},{"c":266.65,"h":267.19,"l":265.95,"n":5292,"o":266.98,"t":"2026-10-09T14:15:00Z","v":195217,"vw":266.61752},{"c":266.47,"h":268.04,"l":266.32,"n":5684,"o":266.62,"t":"2026-10-09T14:30:00Z","v":221878,"vw":267.37038},{"c":267.6,"h":267.87,"l":266.13,"n":4959,"o":266.49,"t":"2026-10-09T14:45:00Z","v":160671,"vw":267.080107},{"c":268.4099,"h":268.43,"l":267.3686,"n":5232,"o":267.53,"t":"2026-10-09T15:00:00Z","v":203943,"vw":267.816529},{"c":270.15,"h":270.37,"l":268.17,"n":7809,"o":268.4,"t":"2026-10-09T15:15:00Z","v":341606,"vw":269.463145},{"c":269.72,"h":270.35,"l":269.41,"n":5398,"o":270.145,"t":"2026-10-09T15:30:00Z","v":232521,"vw":269.882889},{"c":269.7,"h":270.6468,"l":269.0013,"n":6492,"o":269.79,"t":"2026-10-09T15:45:00Z","v":390245,"vw":269.988606},{"c":270.545,"h":270.59,"l":269.35,"n":4054,"o":269.7,"t":"2026-10-09T16:00:00Z","v":141385,"vw":270.038546},{"c":271.925,"h":272.12,"l":270.52,"n":6522,"o":270.545,"t":"2026-10-09T16:15:00Z","v":263803,"vw":271.434714},{"c":271.9601,"h":272.1999,"l":271.8,"n":4911,"o":271.92,"t":"2026-10-09T16:30:00Z","v":159485,"vw":272.008066},{"c":272.94,"h":273.17,"l":271.87,"n":6098,"o":271.94,"t":"2026-10-09T16:45:00Z","v":264809,"vw":272.55328},{"c":272.885,"h":273.1,"l":272.13,"n":4513,"o":272.945,"t":"2026-10-09T17:00:00Z","v":188443,"vw":272.61401},{"c":273.33,"h":273.53,"l":272.5984,"n":4696,"o":272.93,"t":"2026-10-09T17:15:00Z","v":187281,"vw":273.075413},{"c":273.65,"h":273.76,"l":273.14,"n":4402,"o":273.33,"t":"2026-10-09T17:30:00Z","v":141869,"vw":273.417174},{"c":273.1196,"h":273.86,"l":272.95,"n":4344,"o":273.64,"t":"2026-10-09T17:45:00Z","v":167674,"vw":273.460399},{"c":272.45,"h":273.26,"l":272.18,"n":3860,"o":273.17,"t":"2026-10-09T18:00:00Z","v":142137,"vw":272.589892},{"c":273.175,"h":273.25,"l":272.35,"n":3619,"o":272.45,"t":"2026-10-09T18:15:00Z","v":122906,"vw":272.716227},{"c":273.44,"h":273.58,"l":272.97,"n":4034,"o":273.16,"t":"2026-10-09T18:30:00Z","v":135485,"vw":273.238335},{"c":273.59,"h":273.85,"l":273,"n":4515,"o":273.46,"t":"2026-10-09T18:45:00Z","v":150070,"vw":273.423054},{"c":273.555,"h":273.8,"l":273.19,"n":4384,"o":273.54,"t":"2026-10-09T19:00:00Z","v":150369,"vw":273.544245},{"c":273.9072,"h":274.13,"l":273.48,"n":4963,"o":273.555,"t":"2026-10-09T19:15:00Z","v":178794,"vw":273.868159},{"c":274.22,"h":274.53,"l":273.67,"n":6780,"o":273.92,"t":"2026-10-09T19:30:00Z","v":237532,"vw":274.135471},{"c":275.05,"h":275.12,"l":274,"n":16943,"o":274.23,"t":"2026-10-09T19:45:00Z","v":573738,"vw":274.706941},{"c":274.6542,"h":275.04,"l":274.63,"n":368,"o":275.04,"t":"2026-10-09T20:00:00Z","v":841602,"vw":275.037646},{"c":274.6887,"h":274.97,"l":274.6098,"n":123,"o":274.73,"t":"2026-10-09T20:15:00Z","v":4295,"vw":274.809727},{"c":274.99,"h":275,"l":274.67,"n":133,"o":274.9,"t":"2026-10-09T20:30:00Z","v":11772,"vw":274.822596},{"c":275.02,"h":275.19,"l":274.7211,"n":116,"o":274.7211,"t":"2026-10-09T20:45:00Z","v":2693,"vw":275.013552},{"c":275.007,"h":275.007,"l":274.8932,"n":46,"o":274.95,"t":"2026-10-09T21:00:00Z","v":826,"vw":274.950607},{"c":274.99,"h":275.0997,"l":274.9379,"n":34,"o":275.0997,"t":"2026-10-09T21:15:00Z","v":2738,"vw":275.078919},{"c":274.8101,"h":275.04,"l":274.8101,"n":88,"o":274.99,"t":"2026-10-09T21:30:00Z","v":3239,"vw":274.921725},{"c":275.1,"h":275.1,"l":274.8677,"n":24,"o":275.07,"t":"2026-10-09T21:45:00Z","v":1281,"vw":275.038003},{"c":275.3,"h":275.37,"l":275.0625,"n":21,"o":275.3127,"t":"2026-10-09T22:00:00Z","v":775,"vw":275.237969},{"c":275.44,"h":275.95,"l":275.3,"n":111,"o":275.3,"t":"2026-10-09T22:15:00Z","v":2654,"vw":275.602701},{"c":275.6,"h":275.6,"l":275.28,"n":36,"o":275.28,"t":"2026-10-09T22:30:00Z","v":484,"vw":275.498857},{"c":275.4,"h":275.4,"l":275.04,"n":21,"o":275.04,"t":"2026-10-09T22:45:00Z","v":660,"vw":275.28389},{"c":275.42,"h":275.593,"l":275.1,"n":77,"o":275.1,"t":"2026-10-09T23:00:00Z","v":4232,"vw":275.230185},{"c":275.1,"h":275.36,"l":275.1,"n":20,"o":275.36,"t":"2026-10-09T23:15:00Z","v":258,"vw":275.290847},{"c":275.7,"h":275.78,"l":275.11,"n":54,"o":275.11,"t":"2026-10-09T23:30:00Z","v":2568,"vw":275.505935},{"c":275.53,"h":275.53,"l":275.4556,"n":54,"o":275.53,"t":"2026-10-09T23:45:00Z","v":3929,"vw":275.521786},{"c":277.81,"h":278.37,"l":276.33,"n":794,"o":277.05,"t":"2026-10-12T08:00:00Z","v":11912,"vw":277.425318},{"c":277.62,"h":277.8,"l":277.5,"n":36,"o":277.5,"t":"2026-10-12T08:15:00Z","v":750,"vw":277.687386},{"c":278.04,"h":278.3,"l":277.8,"n":69,"o":277.8,"t":"2026-10-12T08:30:00Z","v":3261,"vw":278.067567},{"c":276.6719,"h":277.9802,"l":276.6719,"n":114,"o":277.9802,"t":"2026-10-12T08:45:00Z","v":3474,"vw":277.512845},{"c":276.8,"h":276.96,"l":276.6951,"n":27,"o":276.96,"t":"2026-10-12T09:00:00Z","v":745,"vw":276.820526},{"c":277.39,"h":277.77,"l":277.3,"n":31,"o":277.3,"t":"2026-10-12T09:15:00Z","v":359,"vw":277.482307},{"c":277.69,"h":277.7,"l":277.24,"n":21,"o":277.7,"t":"2026-10-12T09:30:00Z","v":598,"vw":277.636135},{"c":277.7,"h":277.8,"l":277.54,"n":20,"o":277.69,"t":"2026-10-12T09:45:00Z","v":2423,"vw":277.610609},{"c":278.56,"h":279.31,"l":277.6,"n":119,"o":277.6,"t":"2026-10-12T10:00:00Z","v":3810,"vw":278.26186},{"c":277.3,"h":278.22,"l":276.99,"n":149,"o":278.22,"t":"2026-10-12T10:15:00Z","v":3295,"vw":277.700149},{"c":278.03,"h":278.03,"l":277.67,"n":34,"o":277.79,"t":"2026-10-12T10:30:00Z","v":2581,"vw":277.856542},{"c":277.71,"h":278.24,"l":277.71,"n":52,"o":278,"t":"2026-10-12T10:45:00Z","v":2279,"vw":278.001747},{"c":277.13,"h":278.06,"l":276.71,"n":284,"o":277.65,"t":"2026-10-12T11:00:00Z","v":8492,"vw":277.53189},{"c":276.48,"h":277.5,"l":276.2,"n":226,"o":277.19,"t":"2026-10-12T11:15:00Z","v":14641,"vw":276.933573},{"c":277.3941,"h":277.3941,"l":276.4,"n":82,"o":276.62,"t":"2026-10-12T11:30:00Z","v":4642,"vw":276.902564},{"c":276.4,"h":277.44,"l":276.4,"n":119,"o":277.1,"t":"2026-10-12T11:45:00Z","v":5707,"vw":276.680622},{"c":277.1,"h":277.2908,"l":276.25,"n":93,"o":276.5825,"t":"2026-10-12T12:00:00Z","v":6129,"vw":276.483921},{"c":276.6808,"h":276.91,"l":275.65,"n":124,"o":276.65,"t":"2026-10-12T12:15:00Z","v":5877,"vw":276.215032},{"c":276,"h":276.7688,"l":275.2,"n":143,"o":276.7688,"t":"2026-10-12T12:30:00Z","v":3698,"vw":275.62774},{"c":276.7,"h":277.13,"l":275.78,"n":150,"o":275.78,"t":"2026-10-12T12:45:00Z","v":23507,"vw":276.804815},{"c":276.54,"h":277.27,"l":276.1473,"n":99,"o":277.27,"t":"2026-10-12T13:00:00Z","v":3989,"vw":276.56576},{"c":275.48,"h":276.95,"l":275.39,"n":277,"o":276.95,"t":"2026-10-12T13:15:00Z","v":10870,"vw":276.172951},{"c":269.877,"h":276.39,"l":269.3754,"n":14191,"o":276.38,"t":"2026-10-12T13:30:00Z","v":604826,"vw":273.174888},{"c":268.605,"h":270.18,"l":267.07,"n":12153,"o":269.755,"t":"2026-10-12T13:45:00Z","v":553898,"vw":268.52734},{"c":265.92,"h":269.23,"l":265.77,"n":10528,"o":268.56,"t":"2026-10-12T14:00:00Z","v":407533,"vw":267.615655},{"c":267.6,"h":268.57,"l":265.58,"n":7774,"o":265.9731,"t":"2026-10-12T14:15:00Z","v":272278,"vw":267.291441},{"c":265.44,"h":268.05,"l":264.11,"n":11160,"o":267.52,"t":"2026-10-12T14:30:00Z","v":427157,"vw":265.580836},{"c":265.32,"h":266.86,"l":265.18,"n":6910,"o":265.44,"t":"2026-10-12T14:45:00Z","v":215781,"vw":265.95059},{"c":264.695,"h":265.73,"l":264.51,"n":5667,"o":265.4,"t":"2026-10-12T15:00:00Z","v":176679,"vw":265.264463},{"c":264.81,"h":265.315,"l":264.35,"n":5119,"o":264.695,"t":"2026-10-12T15:15:00Z","v":208122,"vw":264.844837},{"c":265.74,"h":265.865,"l":264.41,"n":5010,"o":264.745,"t":"2026-10-12T15:30:00Z","v":166037,"vw":265.01448},{"c":264.71,"h":266.17,"l":264.71,"n":4783,"o":265.8599,"t":"2026-10-12T15:45:00Z","v":143742,"vw":265.628381},{"c":264.48,"h":264.82,"l":264.125,"n":5198,"o":264.73,"t":"2026-10-12T16:00:00Z","v":171100,"vw":264.511564},{"c":264.6267,"h":264.88,"l":264.11,"n":3930,"o":264.48,"t":"2026-10-12T16:15:00Z","v":112777,"vw":264.543447},{"c":263.84,"h":264.89,"l":263.762,"n":4297,"o":264.61,"t":"2026-10-12T16:30:00Z","v":118909,"vw":264.365217},{"c":263.45,"h":263.96,"l":262.91,"n":5742,"o":263.84,"t":"2026-10-12T16:45:00Z","v":257161,"vw":263.302348},{"c":262.205,"h":263.65,"l":262.1701,"n":4724,"o":263.45,"t":"2026-10-12T17:00:00Z","v":145090,"vw":262.990257},{"c":262.24,"h":263,"l":262.0043,"n":4622,"o":262.22,"t":"2026-10-12T17:15:00Z","v":158893,"vw":262.443082},{"c":262.71,"h":262.88,"l":261.23,"n":7746,"o":262.28,"t":"2026-10-12T17:30:00Z","v":322076,"vw":261.957148},{"c":262.53,"h":263.43,"l":262.391,"n":4839,"o":262.7,"t":"2026-10-12T17:45:00Z","v":147250,"vw":262.9056},{"c":263.355,"h":263.51,"l":262.39,"n":3940,"o":262.55,"t":"2026-10-12T18:00:00Z","v":127371,"vw":263.001927},{"c":262.61,"h":263.3599,"l":262.2304,"n":4258,"o":263.32,"t":"2026-10-12T18:15:00Z","v":140463,"vw":262.76146},{"c":263.18,"h":263.26,"l":262.52,"n":3781,"o":262.615,"t":"2026-10-12T18:30:00Z","v":110387,"vw":262.822584},{"c":262.8,"h":263.4438,"l":262.66,"n":4730,"o":263.18,"t":"2026-10-12T18:45:00Z","v":162601,"vw":262.993961},{"c":262.855,"h":263.46,"l":262.75,"n":4668,"o":262.8,"t":"2026-10-12T19:00:00Z","v":127720,"vw":263.048621},{"c":263.64,"h":263.7439,"l":262.7501,"n":4638,"o":262.855,"t":"2026-10-12T19:15:00Z","v":114864,"vw":263.10352},{"c":263.685,"h":263.97,"l":263.2,"n":6913,"o":263.66,"t":"2026-10-12T19:30:00Z","v":216984,"vw":263.677936},{"c":263.02,"h":263.7555,"l":262.885,"n":15755,"o":263.685,"t":"2026-10-12T19:45:00Z","v":456995,"vw":263.206714},{"c":263,"h":263.3,"l":263,"n":305,"o":263.01,"t":"2026-10-12T20:00:00Z","v":947100,"vw":263.010562},{"c":263.15,"h":263.15,"l":262.75,"n":89,"o":263,"t":"2026-10-12T20:15:00Z","v":8372,"vw":262.855848},{"c":263.1,"h":263.2424,"l":263.1,"n":67,"o":263.2424,"t":"2026-10-12T20:30:00Z","v":1684,"vw":263.135743},{"c":263.13,"h":263.23,"l":263.13,"n":18,"o":263.13,"t":"2026-10-12T20:45:00Z","v":657,"vw":263.171131},{"c":263.141,"h":263.2079,"l":263.01,"n":60,"o":263.2079,"t":"2026-10-12T21:00:00Z","v":1025,"vw":263.127751},{"c":262.8494,"h":263.01,"l":262.8494,"n":56,"o":263.01,"t":"2026-10-12T21:15:00Z","v":5605,"vw":262.966895},{"c":262.9145,"h":262.99,"l":262.9145,"n":18,"o":262.98,"t":"2026-10-12T21:30:00Z","v":560,"vw":262.933557},{"c":262.79,"h":262.9,"l":262.79,"n":21,"o":262.9,"t":"2026-10-12T21:45:00Z","v":337,"vw":262.837179},{"c":263,"h":263.06,"l":262.81,"n":60,"o":262.81,"t":"2026-10-12T22:00:00Z","v":1022,"vw":262.962584},{"c":263.0892,"h":263.1384,"l":263,"n":29,"o":263,"t":"2026-10-12T22:15:00Z","v":547,"vw":263.078895},{"c":263.0572,"h":263.0903,"l":262.85,"n":15,"o":263.0903,"t":"2026-10-12T22:30:00Z","v":246,"vw":263.005267},{"c":263.01,"h":263.05,"l":262.91,"n":47,"o":263.05,"t":"2026-10-12T22:45:00Z","v":457,"vw":262.991993},{"c":262.7,"h":263,"l":262.7,"n":43,"o":263,"t":"2026-10-12T23:00:00Z","v":806,"vw":262.787697},{"c":262.55,"h":262.75,"l":262.5,"n":55,"o":262.72,"t":"2026-10-12T23:15:00Z","v":1451,"vw":262.683986},{"c":262.5032,"h":262.7958,"l":262.5,"n":58,"o":262.5807,"t":"2026-10-12T23:30:00Z","v":1816,"vw":262.568158},{"c":262.52,"h":262.79,"l":262.5,"n":97,"o":262.79,"t":"2026-10-12T23:45:00Z","v":4640,"vw":262.562376},{"c":261.5,"h":261.99,"l":260.47,"n":985,"o":261.14,"t":"2026-10-13T08:00:00Z","v":11718,"vw":261.279307},{"c":261.35,"h":261.61,"l":261.2,"n":46,"o":261.2,"t":"2026-10-13T08:15:00Z","v":1231,"vw":261.387244},{"c":260.87,"h":261.28,"l":260.87,"n":27,"o":261.13,"t":"2026-10-13T08:30:00Z","v":439,"vw":261.141027},{"c":260.93,"h":261.02,"l":260.75,"n":161,"o":260.96,"t":"2026-10-13T08:45:00Z","v":1968,"vw":260.911531},{"c":261.2,"h":261.33,"l":260.83,"n":50,"o":260.92,"t":"2026-10-13T09:00:00Z","v":1144,"vw":261.009446},{"c":261.35,"h":261.35,"l":261.35,"n":7,"o":261.35,"t":"2026-10-13T09:15:00Z","v":103,"vw":261.35},{"c":261.04,"h":261.11,"l":261.04,"n":11,"o":261.11,"t":"2026-10-13T09:30:00Z","v":324,"vw":261.062612},{"c":261.32,"h":261.32,"l":261,"n":20,"o":261.05,"t":"2026-10-13T09:45:00Z","v":437,"vw":261.088684},{"c":261.6,"h":261.6,"l":261.57,"n":10,"o":261.57,"t":"2026-10-13T10:00:00Z","v":360,"vw":261.593071},{"c":261.76,"h":261.9,"l":261.7417,"n":21,"o":261.9,"t":"2026-10-13T10:15:00Z","v":450,"vw":261.817259},{"c":261.96,"h":261.96,"l":261.81,"n":9,"o":261.81,"t":"2026-10-13T10:30:00Z","v":240,"vw":261.886531},{"c":262,"h":262.19,"l":262,"n":61,"o":262.16,"t":"2026-10-13T10:45:00Z","v":1975,"vw":262.120026},{"c":262.3,"h":262.6634,"l":262,"n":161,"o":262.46,"t":"2026-10-13T11:00:00Z","v":6004,"vw":262.289877},{"c":261.8282,"h":262.38,"l":261.7648,"n":99,"o":262.2,"t":"2026-10-13T11:15:00Z","v":2030,"vw":262.085252},{"c":261.4338,"h":262.34,"l":261.37,"n":108,"o":262,"t":"2026-10-13T11:30:00Z","v":2297,"vw":261.810391},{"c":261,"h":261.62,"l":260.6642,"n":163,"o":261.3557,"t":"2026-10-13T11:45:00Z","v":3740,"vw":260.969674},{"c":259.97,"h":260.95,"l":259.31,"n":419,"o":260.95,"t":"2026-10-13T12:00:00Z","v":11357,"vw":260.058716},{"c":259.63,"h":263.667,"l":259.31,"n":192,"o":260,"t":"2026-10-13T12:15:00Z","v":6048,"vw":260.295241},{"c":260.23,"h":260.49,"l":259.5,"n":209,"o":259.5,"t":"2026-10-13T12:30:00Z","v":3859,"vw":259.851418},{"c":261.1,"h":261.24,"l":259.93,"n":274,"o":260.13,"t":"2026-10-13T12:45:00Z","v":16411,"vw":260.652828},{"c":260.85,"h":261.62,"l":260.43,"n":208,"o":261.26,"t":"2026-10-13T13:00:00Z","v":17594,"vw":261.044982},{"c":260.15,"h":261.35,"l":260.15,"n":277,"o":261.06,"t":"2026-10-13T13:15:00Z","v":11967,"vw":261.052},{"c":268.05,"h":268.08,"l":259.3,"n":16060,"o":260.645,"t":"2026-10-13T13:30:00Z","v":742915,"vw":264.092269},{"c":266.275,"h":268.0572,"l":265.03,"n":10010,"o":268.0572,"t":"2026-10-13T13:45:00Z","v":447844,"vw":266.393864},{"c":265.545,"h":266.3228,"l":264.6,"n":6735,"o":266.14,"t":"2026-10-13T14:00:00Z","v":279178,"vw":265.356822},{"c":265.31,"h":266.34,"l":264.81,"n":6548,"o":265.62,"t":"2026-10-13T14:15:00Z","v":203370,"vw":265.593202},{"c":264.2,"h":265.38,"l":263.48,"n":5464,"o":265.38,"t":"2026-10-13T14:30:00Z","v":170771,"vw":264.227364},{"c":262.27,"h":264.44,"l":261.9625,"n":5662,"o":264.12,"t":"2026-10-13T14:45:00Z","v":245183,"vw":263.069525},{"c":263,"h":263.035,"l":261.88,"n":4077,"o":262.24,"t":"2026-10-13T15:00:00Z","v":111678,"vw":262.450371},{"c":263.169,"h":263.51,"l":262.58,"n":4332,"o":263.005,"t":"2026-10-13T15:15:00Z","v":491142,"vw":263.076355},{"c":262.29,"h":263.13,"l":262.11,"n":3738,"o":263.12,"t":"2026-10-13T15:30:00Z","v":104381,"vw":262.539416},{"c":263.37,"h":263.38,"l":262,"n":3808,"o":262.4,"t":"2026-10-13T15:45:00Z","v":131636,"vw":262.657895},{"c":263.85,"h":264.25,"l":263.305,"n":3599,"o":263.39,"t":"2026-10-13T16:00:00Z","v":111691,"vw":263.733562},{"c":263.59,"h":263.95,"l":262.92,"n":3422,"o":263.855,"t":"2026-10-13T16:15:00Z","v":108810,"vw":263.358582},{"c":262.5,"h":263.64,"l":262.03,"n":3933,"o":263.55,"t":"2026-10-13T16:30:00Z","v":130207,"vw":262.883926},{"c":262.555,"h":262.83,"l":262.0801,"n":3716,"o":262.43,"t":"2026-10-13T16:45:00Z","v":137908,"vw":262.538161},{"c":262.81,"h":262.994,"l":261.85,"n":3489,"o":262.56,"t":"2026-10-13T17:00:00Z","v":117741,"vw":262.278035},{"c":262.745,"h":262.9459,"l":262.41,"n":3271,"o":262.855,"t":"2026-10-13T17:15:00Z","v":93611,"vw":262.747449},{"c":262.81,"h":263.175,"l":262.33,"n":3386,"o":262.7479,"t":"2026-10-13T17:30:00Z","v":113365,"vw":262.829711},{"c":262.81,"h":262.95,"l":262.25,"n":3028,"o":262.79,"t":"2026-10-13T17:45:00Z","v":75441,"vw":262.593927},{"c":262.4593,"h":263.345,"l":262.3101,"n":2924,"o":262.74,"t":"2026-10-13T18:00:00Z","v":93004,"vw":262.897472},{"c":261.3706,"h":262.5,"l":261.37,"n":3770,"o":262.48,"t":"2026-10-13T18:15:00Z","v":123354,"vw":262.0224},{"c":261.84,"h":261.84,"l":261.35,"n":2803,"o":261.455,"t":"2026-10-13T18:30:00Z","v":93848,"vw":261.556198},{"c":262.13,"h":262.2994,"l":261.54,"n":2778,"o":261.84,"t":"2026-10-13T18:45:00Z","v":351364,"vw":261.944008},{"c":261.7114,"h":262.21,"l":261.545,"n":2768,"o":262.13,"t":"2026-10-13T19:00:00Z","v":77956,"vw":261.948143},{"c":261.43,"h":261.76,"l":260.96,"n":4011,"o":261.73,"t":"2026-10-13T19:15:00Z","v":127553,"vw":261.306656},{"c":261.81,"h":262.34,"l":261.36,"n":5075,"o":261.44,"t":"2026-10-13T19:30:00Z","v":165477,"vw":261.880008},{"c":261.142,"h":261.845,"l":260.64,"n":14128,"o":261.845,"t":"2026-10-13T19:45:00Z","v":406898,"vw":261.112038},{"c":261.2468,"h":261.79,"l":260.96,"n":357,"o":261.21,"t":"2026-10-13T20:00:00Z","v":960460,"vw":261.211549},{"c":261.2,"h":261.2,"l":261.2,"n":11,"o":261.2,"t":"2026-10-13T20:15:00Z","v":216,"vw":261.2},{"c":260.99,"h":261.21,"l":260.7437,"n":39,"o":261.21,"t":"2026-10-13T20:30:00Z","v":2543,"vw":261.073516},{"c":261.04,"h":261.3411,"l":261.04,"n":43,"o":261.1878,"t":"2026-10-13T20:45:00Z","v":2045,"vw":261.165288},{"c":261.33,"h":261.33,"l":261.15,"n":24,"o":261.15,"t":"2026-10-13T21:00:00Z","v":1106,"vw":261.23436},{"c":261.39,"h":261.39,"l":261.18,"n":24,"o":261.3198,"t":"2026-10-13T21:15:00Z","v":8417,"vw":261.214093},{"c":261.01,"h":261.3,"l":261.01,"n":29,"o":261.3,"t":"2026-10-13T21:30:00Z","v":430,"vw":261.138202},{"c":261,"h":261.12,"l":261,"n":41,"o":261.0544,"t":"2026-10-13T21:45:00Z","v":1558,"vw":261.02863},{"c":260.6558,"h":261,"l":260.14,"n":151,"o":260.92,"t":"2026-10-13T22:00:00Z","v":4861,"vw":260.749898},{"c":260.25,"h":260.8657,"l":260.25,"n":35,"o":260.69,"t":"2026-10-13T22:15:00Z","v":1753,"vw":260.73218},{"c":260.4,"h":260.57,"l":260.1,"n":51,"o":260.5,"t":"2026-10-13T22:30:00Z","v":2159,"vw":260.293131},{"c":260.8,"h":261.069,"l":260.3,"n":14,"o":260.7,"t":"2026-10-13T22:45:00Z","v":1090,"vw":260.447943},{"c":259.856,"h":260.2,"l":259.56,"n":211,"o":260.2,"t":"2026-10-13T23:00:00Z","v":4962,"vw":259.960653},{"c":257.97,"h":259.71,"l":257.97,"n":441,"o":259.51,"t":"2026-10-13T23:15:00Z","v":9283,"vw":258.684912},{"c":258,"h":258.5456,"l":257,"n":210,"o":257.95,"t":"2026-10-13T23:30:00Z","v":5256,"vw":257.827702},{"c":258.21,"h":258.98,"l":258.14,"n":88,"o":258.35,"t":"2026-10-13T23:45:00Z","v":4159,"vw":258.626444},{"c":259.73,"h":260.66,"l":259.3,"n":723,"o":259.3703,"t":"2026-10-14T08:00:00Z","v":11320,"vw":259.799113},{"c":259.4,"h":259.49,"l":259.4,"n":24,"o":259.49,"t":"2026-10-14T08:15:00Z","v":1279,"vw":259.408167},{"c":259.58,"h":259.7,"l":259.58,"n":6,"o":259.7,"t":"2026-10-14T08:30:00Z","v":404,"vw":259.618814},{"c":259.4416,"h":259.49,"l":259.35,"n":19,"o":259.49,"t":"2026-10-14T09:00:00Z","v":346,"vw":259.412405},{"c":259.43,"h":259.53,"l":259.43,"n":9,"o":259.53,"t":"2026-10-14T09:15:00Z","v":372,"vw":259.493811},{"c":259.45,"h":259.55,"l":259.38,"n":42,"o":259.41,"t":"2026-10-14T09:30:00Z","v":812,"vw":259.443811},{"c":259,"h":259.21,"l":259,"n":61,"o":259.21,"t":"2026-10-14T09:45:00Z","v":544,"vw":259.068852},{"c":259.09,"h":259.09,"l":259.04,"n":25,"o":259.04,"t":"2026-10-14T10:15:00Z","v":423,"vw":259.055347},{"c":258.95,"h":259.03,"l":258.83,"n":21,"o":259.03,"t":"2026-10-14T10:30:00Z","v":556,"vw":258.906174},{"c":259.86,"h":260.49,"l":259.13,"n":206,"o":259.13,"t":"2026-10-14T10:45:00Z","v":4773,"vw":259.598371},{"c":258.3,"h":259.49,"l":258.1,"n":149,"o":259.005,"t":"2026-10-14T11:00:00Z","v":4791,"vw":258.620517},{"c":258.2261,"h":258.64,"l":258.14,"n":48,"o":258.6,"t":"2026-10-14T11:15:00Z","v":1261,"vw":258.491633},{"c":257.21,"h":258.6,"l":256.49,"n":408,"o":258.32,"t":"2026-10-14T11:30:00Z","v":11765,"vw":257.202302},{"c":255.82,"h":257.7315,"l":254.59,"n":787,"o":257.7315,"t":"2026-10-14T11:45:00Z","v":34134,"vw":256.176631},{"c":257.2535,"h":257.5,"l":255.94,"n":243,"o":255.99,"t":"2026-10-14T12:00:00Z","v":11386,"vw":256.438957},{"c":257.5,"h":257.8497,"l":257,"n":141,"o":257.25,"t":"2026-10-14T12:15:00Z","v":4051,"vw":257.288417},{"c":253.99,"h":261.863,"l":253.55,"n":930,"o":256.95,"t":"2026-10-14T12:30:00Z","v":35729,"vw":254.9481},{"c":254.16,"h":256,"l":253.55,"n":766,"o":254,"t":"2026-10-14T12:45:00Z","v":83097,"vw":254.797862},{"c":255.3654,"h":255.3654,"l":253.9,"n":558,"o":253.9,"t":"2026-10-14T13:00:00Z","v":14620,"vw":254.582326},{"c":253.69,"h":255.4236,"l":253.49,"n":858,"o":255.1,"t":"2026-10-14T13:15:00Z","v":23246,"vw":254.238221},{"c":252.85,"h":255.32,"l":248.48,"n":29850,"o":254,"t":"2026-10-14T13:30:00Z","v":1506119,"vw":251.779127},{"c":254.17,"h":255.25,"l":252.65,"n":13356,"o":252.9,"t":"2026-10-14T13:45:00Z","v":521667,"vw":254.252742},{"c":254.435,"h":255.2,"l":252.35,"n":10791,"o":254.05,"t":"2026-10-14T14:00:00Z","v":380255,"vw":253.706114},{"c":255.185,"h":256.07,"l":253.7885,"n":8422,"o":254.435,"t":"2026-10-14T14:15:00Z","v":335777,"vw":255.178016},{"c":254.25,"h":255.7399,"l":253.59,"n":7954,"o":255.185,"t":"2026-10-14T14:30:00Z","v":265548,"vw":254.724458},{"c":255.445,"h":255.6361,"l":253.2,"n":6837,"o":254.18,"t":"2026-10-14T14:45:00Z","v":245353,"vw":254.412595},{"c":252.37,"h":255.5733,"l":252.14,"n":8048,"o":255.39,"t":"2026-10-14T15:00:00Z","v":264633,"vw":253.36455},{"c":252.6899,"h":253.18,"l":252.1,"n":7798,"o":252.33,"t":"2026-10-14T15:15:00Z","v":261542,"vw":252.605046},{"c":252.64,"h":252.94,"l":251.905,"n":7534,"o":252.645,"t":"2026-10-14T15:30:00Z","v":231388,"vw":252.409374},{"c":253.67,"h":253.94,"l":252.475,"n":5454,"o":252.655,"t":"2026-10-14T15:45:00Z","v":153641,"vw":253.118466},{"c":252.035,"h":253.91,"l":251.83,"n":5519,"o":253.66,"t":"2026-10-14T16:00:00Z","v":180676,"vw":252.678112},{"c":251.8,"h":252.8014,"l":251.6001,"n":6489,"o":252.04,"t":"2026-10-14T16:15:00Z","v":194309,"vw":252.041922},{"c":252.5,"h":252.75,"l":251.5,"n":5796,"o":251.85,"t":"2026-10-14T16:30:00Z","v":145579,"vw":251.995573},{"c":252.07,"h":253.02,"l":251.52,"n":4620,"o":252.5312,"t":"2026-10-14T16:45:00Z","v":132690,"vw":252.242314},{"c":251.245,"h":252.27,"l":251.2,"n":4310,"o":252.07,"t":"2026-10-14T17:00:00Z","v":149125,"vw":251.669134},{"c":250.865,"h":251.7,"l":250.77,"n":5634,"o":251.245,"t":"2026-10-14T17:15:00Z","v":144202,"vw":251.229303},{"c":250.86,"h":251.53,"l":250.83,"n":4458,"o":250.865,"t":"2026-10-14T17:30:00Z","v":118672,"vw":251.148876},{"c":250.93,"h":251.24,"l":250.28,"n":7184,"o":250.85,"t":"2026-10-14T17:45:00Z","v":214525,"vw":250.634653},{"c":251.51,"h":251.84,"l":250.76,"n":5492,"o":250.9,"t":"2026-10-14T18:00:00Z","v":150597,"vw":251.368213},{"c":250.55,"h":251.605,"l":250.3449,"n":5596,"o":251.605,"t":"2026-10-14T18:15:00Z","v":145021,"vw":250.926216},{"c":250.07,"h":250.58,"l":249.84,"n":6324,"o":250.56,"t":"2026-10-14T18:30:00Z","v":162121,"vw":250.130135},{"c":249.53,"h":250.44,"l":249.4,"n":5517,"o":250.01,"t":"2026-10-14T18:45:00Z","v":135966,"vw":250.025254},{"c":250.08,"h":250.1,"l":249.15,"n":5939,"o":249.48,"t":"2026-10-14T19:00:00Z","v":148532,"vw":249.562572},{"c":250.5375,"h":251.12,"l":249.69,"n":7483,"o":250.04,"t":"2026-10-14T19:15:00Z","v":207699,"vw":250.406504},{"c":250.25,"h":250.91,"l":249.985,"n":8798,"o":250.6,"t":"2026-10-14T19:30:00Z","v":275757,"vw":250.408936},{"c":249.35,"h":250.28,"l":248.0306,"n":27536,"o":250.226,"t":"2026-10-14T19:45:00Z","v":869192,"vw":249.091885},{"c":248.86,"h":250.05,"l":248.08,"n":420,"o":249.345,"t":"2026-10-14T20:00:00Z","v":1311722,"vw":249.292003},{"c":248.961,"h":249.15,"l":248.6026,"n":97,"o":249.15,"t":"2026-10-14T20:15:00Z","v":1899,"vw":249.003192},{"c":249.0308,"h":249.15,"l":248.9675,"n":43,"o":248.9675,"t":"2026-10-14T20:30:00Z","v":886,"vw":249.037416},{"c":248.32,"h":249.02,"l":248.32,"n":137,"o":249.02,"t":"2026-10-14T20:45:00Z","v":42377,"vw":248.642068},{"c":248.5,"h":249,"l":248.33,"n":150,"o":248.9265,"t":"2026-10-14T21:00:00Z","v":3034,"vw":248.638},{"c":248.46,"h":248.88,"l":248.3,"n":106,"o":248.5,"t":"2026-10-14T21:15:00Z","v":2677,"vw":248.502945},{"c":248.46,"h":248.8648,"l":248.27,"n":69,"o":248.27,"t":"2026-10-14T21:30:00Z","v":1683,"vw":248.54992},{"c":248.57,"h":248.88,"l":248.3,"n":107,"o":248.41,"t":"2026-10-14T21:45:00Z","v":2145,"vw":248.464936},{"c":248.56,"h":248.9,"l":248.56,"n":77,"o":248.89,"t":"2026-10-14T22:00:00Z","v":1547,"vw":248.690878},{"c":247.9,"h":248.71,"l":247.89,"n":250,"o":248.27,"t":"2026-10-14T22:15:00Z","v":6145,"vw":248.185722},{"c":247,"h":247.7739,"l":247,"n":188,"o":247.7179,"t":"2026-10-14T22:30:00Z","v":7001,"vw":247.318183},{"c":247.31,"h":248.028,"l":247,"n":152,"o":247.3803,"t":"2026-10-14T22:45:00Z","v":5358,"vw":247.541651},{"c":246.86,"h":247.87,"l":246.86,"n":164,"o":247.25,"t":"2026-10-14T23:00:00Z","v":3218,"vw":247.427396},{"c":246.55,"h":247,"l":246.51,"n":135,"o":246.99,"t":"2026-10-14T23:15:00Z","v":3120,"vw":246.676284},{"c":245.85,"h":246.89,"l":245.56,"n":259,"o":246.5254,"t":"2026-10-14T23:30:00Z","v":7321,"vw":246.0595},{"c":246.8999,"h":246.9,"l":245.56,"n":152,"o":245.8764,"t":"2026-10-14T23:45:00Z","v":5244,"vw":246.331219},{"c":242.65,"h":248.76,"l":242.28,"n":1569,"o":248.32,"t":"2026-10-15T08:00:00Z","v":41886,"vw":244.398155},{"c":243.11,"h":243.7,"l":242,"n":318,"o":242.76,"t":"2026-10-15T08:15:00Z","v":3984,"vw":243.192287},{"c":243.55,"h":244.5,"l":243.06,"n":282,"o":244,"t":"2026-10-15T08:30:00Z","v":4108,"vw":243.643295},{"c":244.08,"h":244.44,"l":244.08,"n":39,"o":244.24,"t":"2026-10-15T08:45:00Z","v":1825,"vw":244.386428},{"c":244.83,"h":244.92,"l":243.67,"n":52,"o":243.67,"t":"2026-10-15T09:00:00Z","v":1020,"vw":244.261229},{"c":243.84,"h":244.8077,"l":243.83,"n":45,"o":244.66,"t":"2026-10-15T09:15:00Z","v":980,"vw":244.170874},{"c":243.63,"h":243.84,"l":242.9,"n":22,"o":243.84,"t":"2026-10-15T09:30:00Z","v":1998,"vw":243.263775},{"c":243.29,"h":243.54,"l":243.29,"n":30,"o":243.54,"t":"2026-10-15T09:45:00Z","v":455,"vw":243.385382},{"c":243.15,"h":243.79,"l":243.15,"n":164,"o":243.47,"t":"2026-10-15T10:15:00Z","v":6227,"vw":243.192931},{"c":243.5,"h":243.5,"l":243.02,"n":171,"o":243.11,"t":"2026-10-15T10:30:00Z","v":5177,"vw":243.130432},{"c":242.9,"h":243.44,"l":242.9,"n":308,"o":243.44,"t":"2026-10-15T10:45:00Z","v":4655,"vw":243.04091},{"c":243.42,"h":243.42,"l":241.4929,"n":511,"o":242.94,"t":"2026-10-15T11:00:00Z","v":10876,"vw":242.42608},{"c":243.3,"h":243.42,"l":242.6,"n":165,"o":242.8961,"t":"2026-10-15T11:15:00Z","v":3869,"vw":243.083565},{"c":243.6474,"h":244.7416,"l":243.0585,"n":136,"o":243.5,"t":"2026-10-15T11:30:00Z","v":7334,"vw":243.794906},{"c":243,"h":244,"l":243,"n":168,"o":244,"t":"2026-10-15T11:45:00Z","v":10576,"vw":243.431095},{"c":249.913,"h":249.913,"l":242.8424,"n":141,"o":243.9999,"t":"2026-10-15T12:00:00Z","v":4705,"vw":244.306624},{"c":243.04,"h":243.907,"l":242.99,"n":217,"o":242.99,"t":"2026-10-15T12:15:00Z","v":5948,"vw":243.386924},{"c":242.9648,"h":243.8,"l":242.06,"n":287,"o":243,"t":"2026-10-15T12:30:00Z","v":7304,"vw":242.760896},{"c":242.13,"h":243.38,"l":241.47,"n":478,"o":242.5,"t":"2026-10-15T12:45:00Z","v":25193,"vw":242.101728},{"c":243,"h":243,"l":241,"n":632,"o":242.3,"t":"2026-10-15T13:00:00Z","v":12417,"vw":242.086901},{"c":242.66,"h":244.77,"l":242.2309,"n":508,"o":243,"t":"2026-10-15T13:15:00Z","v":11826,"vw":243.191198},{"c":246.59,"h":246.83,"l":240.25,"n":22929,"o":243.11,"t":"2026-10-15T13:30:00Z","v":910659,"vw":243.705941},{"c":242.805,"h":246.88,"l":241.23,"n":14596,"o":246.59,"t":"2026-10-15T13:45:00Z","v":578687,"vw":243.656636},{"c":242.41,"h":244.24,"l":242,"n":10327,"o":242.805,"t":"2026-10-15T14:00:00Z","v":400355,"vw":243.162829},{"c":240.93,"h":242.7,"l":240.3,"n":10656,"o":242.49,"t":"2026-10-15T14:15:00Z","v":428592,"vw":241.283915},{"c":241.865,"h":242.3696,"l":239.82,"n":12697,"o":240.985,"t":"2026-10-15T14:30:00Z","v":524235,"vw":241.217202},{"c":243.24,"h":243.24,"l":240.895,"n":8679,"o":241.7012,"t":"2026-10-15T14:45:00Z","v":350731,"vw":241.883699},{"c":242.985,"h":243.4,"l":241.66,"n":8690,"o":243.25,"t":"2026-10-15T15:00:00Z","v":466884,"vw":242.639008},{"c":241.71,"h":243.74,"l":241.605,"n":7839,"o":243,"t":"2026-10-15T15:15:00Z","v":261148,"vw":242.896863},{"c":241.745,"h":241.8596,"l":241.1968,"n":5521,"o":241.6,"t":"2026-10-15T15:30:00Z","v":184145,"vw":241.531465},{"c":242.765,"h":242.81,"l":241.3,"n":4813,"o":241.675,"t":"2026-10-15T15:45:00Z","v":174215,"vw":242.105817},{"c":243.38,"h":244.29,"l":242.65,"n":6301,"o":242.765,"t":"2026-10-15T16:00:00Z","v":245757,"vw":243.538491},{"c":243.04,"h":243.4299,"l":242.54,"n":4048,"o":243.32,"t":"2026-10-15T16:15:00Z","v":138221,"vw":243.014999},{"c":245.025,"h":245.22,"l":242.91,"n":5140,"o":243.1,"t":"2026-10-15T16:30:00Z","v":191726,"vw":244.329293},{"c":244.885,"h":245.2,"l":243.8966,"n":3684,"o":245.015,"t":"2026-10-15T16:45:00Z","v":146706,"vw":244.514086},{"c":242.18,"h":242.4,"l":242,"n":830,"o":242.1601,"t":"2026-10-15T18:00:00Z","v":24641,"vw":242.181599},{"c":242.35,"h":242.455,"l":241.51,"n":3901,"o":242.195,"t":"2026-10-15T18:15:00Z","v":130622,"vw":241.970393},{"c":241.85,"h":242.595,"l":241.58,"n":3767,"o":242.3844,"t":"2026-10-15T18:30:00Z","v":124770,"vw":242.081573},{"c":242.08,"h":242.5,"l":241.72,"n":4304,"o":241.795,"t":"2026-10-15T18:45:00Z","v":151137,"vw":242.050865},{"c":242.08,"h":242.5,"l":241.95,"n":5071,"o":242.05,"t":"2026-10-15T19:00:00Z","v":169266,"vw":242.25087},{"c":242.81,"h":243.66,"l":242.06,"n":7784,"o":242.08,"t":"2026-10-15T19:15:00Z","v":266962,"vw":242.92111},{"c":243.655,"h":243.76,"l":242.1191,"n":7923,"o":242.78,"t":"2026-10-15T19:30:00Z","v":1293857,"vw":242.884907},{"c":244.56,"h":244.85,"l":243.45,"n":17767,"o":243.6,"t":"2026-10-15T19:45:00Z","v":680440,"vw":244.281605},{"c":244.6623,"h":244.81,"l":244.06,"n":345,"o":244.57,"t":"2026-10-15T20:00:00Z","v":1611940,"vw":244.569246},{"c":244.76,"h":244.76,"l":244.56,"n":60,"o":244.7214,"t":"2026-10-15T20:15:00Z","v":1818,"vw":244.669144},{"c":244,"h":244.8085,"l":243.3493,"n":263,"o":244.8013,"t":"2026-10-15T20:30:00Z","v":9276,"vw":244.280142},{"c":244.101,"h":244.67,"l":243.3,"n":145,"o":243.8,"t":"2026-10-15T20:45:00Z","v":4386,"vw":243.816462},{"c":244,"h":244.5,"l":243.64,"n":70,"o":244.5,"t":"2026-10-15T21:00:00Z","v":2449,"vw":244.065442},{"c":244.5,"h":244.7288,"l":244,"n":75,"o":244,"t":"2026-10-15T21:15:00Z","v":5240,"vw":244.472664},{"c":244.66,"h":244.66,"l":244.3,"n":49,"o":244.63,"t":"2026-10-15T21:30:00Z","v":1428,"vw":244.589016},{"c":244.7794,"h":244.7794,"l":244.7183,"n":21,"o":244.75,"t":"2026-10-15T21:45:00Z","v":513,"vw":244.748}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.36,"strike":255,"iv":0.601,"gamma":0.0228,"theta":-0.6784,"vega":0.0225,"rho":0.0005335654479811031,"breakevenPct":4.3648847474252115},{"delta":0.15,"premium":1.0938644495291259,"strike":269.53855387915087,"iv":1.4692385329608433,"gamma":0.02436780074583584,"theta":-1.9754295433062596,"vega":0.029359820002442614,"rho":0.0008344004008562702,"breakevenPct":10.606677427121138},{"delta":0.2,"premium":0.8551739618406287,"strike":251.5712682379349,"iv":0.6003282828282829,"gamma":0.035966329966329966,"theta":-1.0688544332210999,"vega":0.035417732884399554,"rho":0.0011239351986053177,"breakevenPct":3.165948258858726},{"delta":0.25,"premium":1.1273400673400675,"strike":250.16835016835017,"iv":0.5978030303030303,"gamma":0.04135353535353536,"theta":-1.2201451178451177,"vega":0.04058047138047138,"rho":0.0014248131345442599,"breakevenPct":2.703813240023797},{"delta":0.3,"premium":1.4557820738137082,"strike":249.0333919156415,"iv":0.5986985940246046,"gamma":0.044745166959578205,"theta":-1.3247920913884006,"vega":0.043983831282952544,"rho":0.001730865401108574,"breakevenPct":2.3741924102726744},{"delta":0.35,"premium":1.791898066783831,"strike":247.93497363796135,"iv":0.600060632688928,"gamma":0.0478646748681898,"theta":-1.4230785588752195,"vega":0.04714727592267135,"rho":0.0020376232582127113,"breakevenPct":2.0626416972147985},{"delta":0.4,"premium":2.17367775138559,"strike":246.90221694378465,"iv":0.6001456848772764,"gamma":0.04979342834520981,"theta":-1.481272525732383,"vega":0.04904560570071259,"rho":0.0023462055575033994,"breakevenPct":1.7965892983366976},{"delta":0.45,"premium":2.585395882818686,"strike":245.91250989707046,"iv":0.5993935075217736,"gamma":0.050941488519398254,"theta":-1.513180680918448,"vega":0.0501144893111639,"rho":0.0026559840142541436,"breakevenPct":1.560366920013549},{"delta":0.5,"premium":3.0082651455546814,"strike":244.92328874901654,"iv":0.5989454760031472,"gamma":0.05190487804878049,"theta":-1.5410412273800158,"vega":0.05102635719905586,"rho":0.002965623926803881,"breakevenPct":1.328900561783227},{"delta":0.55,"premium":3.5629464988198274,"strike":243.93981117230527,"iv":0.6020926042486231,"gamma":0.050685365853658536,"theta":-1.5210569630212432,"vega":0.05008221872541306,"rho":0.0032736261758494136,"breakevenPct":1.1536528000347772},{"delta":0.6,"premium":4.117627852084972,"strike":242.95633359559403,"iv":0.6052397324940991,"gamma":0.049465853658536584,"theta":-1.5010726986624705,"vega":0.04913808025177026,"rho":0.0035816284248949455,"breakevenPct":0.9784050382863276},{"delta":0.65,"premium":4.787399643175736,"strike":241.90231935771632,"iv":0.6094015165031222,"gamma":0.047083050847457626,"theta":-1.449436396074933,"vega":0.0470743086529884,"rho":0.0038864250035713314,"breakevenPct":0.8213662746820549},{"delta":0.7,"premium":5.556801962533452,"strike":240.7872435325602,"iv":0.6144416592328278,"gamma":0.043693220338983055,"theta":-1.3703998215878679,"vega":0.044041302408563784,"rho":0.0041884465243162165,"breakevenPct":0.6800905243966224},{"delta":0.75,"premium":6.307848360655738,"strike":239.6987704918033,"iv":0.6096981147540983,"gamma":0.040179426229508194,"theta":-1.2543540983606556,"vega":0.04033360655737704,"rho":0.004489051430882357,"breakevenPct":0.5421852429536549},{"delta":0.8,"premium":7.014815573770493,"strike":238.67418032786884,"iv":0.5814604098360655,"gamma":0.036367950819672125,"theta":-1.04943606557377,"vega":0.03500573770491802,"rho":0.004786254536053279,"breakevenPct":0.412373672404499},{"delta":0.85,"premium":7.721782786885246,"strike":237.64959016393442,"iv":0.5532227049180328,"gamma":0.03255647540983606,"theta":-0.8445180327868851,"vega":0.029677868852459013,"rho":0.005083457641224201,"breakevenPct":0.28256210185534336},{"delta":0.9,"premium":12.115738636363638,"strike":233.14204545454544,"iv":0.7341090909090909,"gamma":0.018594999999999993,"theta":-0.8410524999999998,"vega":0.02237204545454545,"rho":0.005286904096932725,"breakevenPct":0.23613866720168317}],"put":[{"delta":0.1,"premium":1.3484909983240014,"strike":210.5040347913051,"iv":2.470610020115143,"gamma":0.012694935321226682,"theta":-2.6171553737549864,"vega":0.021986220154853128,"rho":-0.0006299269287103036,"breakevenPct":14.51874129762094},{"delta":0.15,"premium":0.6615746753246753,"strike":236.34334415584416,"iv":0.6518978896103896,"gamma":0.02772857142857143,"theta":-0.9586474025974027,"vega":0.02960616883116883,"rho":-0.0009018548976170331,"breakevenPct":3.6775504820502416},{"delta":0.2,"premium":0.9328900112233446,"strike":238.10325476992145,"iv":0.6370837261503929,"gamma":0.03399584736251403,"theta":-1.126246127946128,"vega":0.03552345679012346,"rho":-0.0012234694256617342,"breakevenPct":3.0691659478919084},{"delta":0.25,"premium":1.2303086419753086,"strike":239.50617283950618,"iv":0.6300691358024691,"gamma":0.03910246913580247,"theta":-1.2668185185185186,"vega":0.04046172839506173,"rho":-0.0015487238973220492,"breakevenPct":2.617351562231956},{"delta":0.3,"premium":1.5674663677130043,"strike":240.72645739910314,"iv":0.6254206278026906,"gamma":0.04293408071748879,"theta":-1.3700869058295964,"vega":0.04408878923766816,"rho":-0.0018771259317004213,"breakevenPct":2.256420209502156},{"delta":0.35,"premium":1.9262107623318383,"strike":241.847533632287,"iv":0.6220573991031391,"gamma":0.04607309417040358,"theta":-1.4530913901345293,"vega":0.047003587443946185,"rho":-0.0022072377532342813,"breakevenPct":1.9448574178702165},{"delta":0.4,"premium":2.3163012048192773,"strike":242.91967871485943,"iv":0.6183373493975903,"gamma":0.04843718875502008,"theta":-1.508601686746988,"vega":0.04910289156626506,"rho":-0.0025385255065487147,"breakevenPct":1.6661036823442206},{"delta":0.45,"premium":2.750036144578313,"strike":243.92369477911646,"iv":0.6141204819277108,"gamma":0.049722329317269075,"theta":-1.5258306024096386,"vega":0.050066746987951806,"rho":-0.0028714505620073905,"breakevenPct":1.4330314555590373},{"delta":0.5,"premium":3.183771084337349,"strike":244.9277108433735,"iv":0.6099036144578314,"gamma":0.05100746987951807,"theta":-1.5430595180722892,"vega":0.051030602409638554,"rho":-0.0032043756174660668,"breakevenPct":1.1999592287738539},{"delta":0.55,"premium":3.790238095238095,"strike":245.95238095238096,"iv":0.6145142857142858,"gamma":0.04972857142857143,"theta":-1.525442857142857,"vega":0.050147619047619045,"rho":-0.0035396364231417223,"breakevenPct":1.029040846353257},{"delta":0.6,"premium":4.410106732348112,"strike":246.97865353037767,"iv":0.6198098522167488,"gamma":0.048250738916256156,"theta":-1.5051226600985221,"vega":0.04912134646962233,"rho":-0.0038750784508169707,"breakevenPct":0.8629447449609475},{"delta":0.65,"premium":5.109723481414325,"strike":248.0575702629193,"iv":0.6220762466001813,"gamma":0.04607262012692656,"theta":-1.44704968268359,"vega":0.047105711695376244,"rho":-0.004210538149131291,"breakevenPct":0.7079259516490981},{"delta":0.7,"premium":5.891681776971894,"strike":249.19084315503173,"iv":0.621214959202176,"gamma":0.04317144152311877,"theta":-1.3499961922030825,"vega":0.04406854034451496,"rho":-0.004546016092739612,"breakevenPct":0.5643447040788625},{"delta":0.75,"premium":7.863992537313435,"strike":251.3339552238806,"iv":0.7183522388059702,"gamma":0.035177238805970144,"theta":-1.435385447761194,"vega":0.04067276119402985,"rho":-0.004906758059861607,"breakevenPct":0.4945387091028422},{"delta":0.8,"premium":11.431349206349207,"strike":254.98015873015873,"iv":0.8991373015873017,"gamma":0.02434523809523809,"theta":-1.5902428571428573,"vega":0.035830158730158726,"rho":-0.005301196739067245,"breakevenPct":0.46231423744910555},{"delta":0.85,"premium":18.469827643146477,"strike":262.07161809553486,"iv":1.2344459831354668,"gamma":0.015103014509316975,"theta":-1.831156107473225,"vega":0.0293399604837489,"rho":-0.005751232500153687,"breakevenPct":0.44066108697548806},{"delta":0.9,"premium":41.31048334303437,"strike":284.772606566919,"iv":2.2542935868215164,"gamma":0.0063708640278896484,"theta":-2.6068122880444475,"vega":0.02155764535368511,"rho":-0.006589663621627113,"breakevenPct":0.49774267456078314}]},"raw":{"call":[{"delta":0.1,"premium":0.36,"strike":255,"iv":0.601,"gamma":0.0228,"theta":-0.6784,"vega":0.0225,"rho":0.0005335654479811031,"breakevenPct":4.3648847474252115},{"delta":0.15,"premium":1.0938644495291259,"strike":269.53855387915087,"iv":1.4692385329608433,"gamma":0.02436780074583584,"theta":-1.9754295433062596,"vega":0.029359820002442614,"rho":0.0008344004008562702,"breakevenPct":10.606677427121138},{"delta":0.2,"premium":0.8551739618406287,"strike":251.5712682379349,"iv":0.6003282828282829,"gamma":0.035966329966329966,"theta":-1.0688544332210999,"vega":0.035417732884399554,"rho":0.0011239351986053177,"breakevenPct":3.165948258858726},{"delta":0.25,"premium":1.1273400673400675,"strike":250.16835016835017,"iv":0.5978030303030303,"gamma":0.04135353535353536,"theta":-1.2201451178451177,"vega":0.04058047138047138,"rho":0.0014248131345442599,"breakevenPct":2.703813240023797},{"delta":0.3,"premium":1.4557820738137082,"strike":249.0333919156415,"iv":0.5986985940246046,"gamma":0.044745166959578205,"theta":-1.3247920913884006,"vega":0.043983831282952544,"rho":0.001730865401108574,"breakevenPct":2.3741924102726744},{"delta":0.35,"premium":1.791898066783831,"strike":247.93497363796135,"iv":0.600060632688928,"gamma":0.0478646748681898,"theta":-1.4230785588752195,"vega":0.04714727592267135,"rho":0.0020376232582127113,"breakevenPct":2.0626416972147985},{"delta":0.4,"premium":2.17367775138559,"strike":246.90221694378465,"iv":0.6001456848772764,"gamma":0.04979342834520981,"theta":-1.481272525732383,"vega":0.04904560570071259,"rho":0.0023462055575033994,"breakevenPct":1.7965892983366976},{"delta":0.45,"premium":2.585395882818686,"strike":245.91250989707046,"iv":0.5993935075217736,"gamma":0.050941488519398254,"theta":-1.513180680918448,"vega":0.0501144893111639,"rho":0.0026559840142541436,"breakevenPct":1.560366920013549},{"delta":0.5,"premium":3.0082651455546814,"strike":244.92328874901654,"iv":0.5989454760031472,"gamma":0.05190487804878049,"theta":-1.5410412273800158,"vega":0.05102635719905586,"rho":0.002965623926803881,"breakevenPct":1.328900561783227},{"delta":0.55,"premium":3.5629464988198274,"strike":243.93981117230527,"iv":0.6020926042486231,"gamma":0.050685365853658536,"theta":-1.5210569630212432,"vega":0.05008221872541306,"rho":0.0032736261758494136,"breakevenPct":1.1536528000347772},{"delta":0.6,"premium":4.117627852084972,"strike":242.95633359559403,"iv":0.6052397324940991,"gamma":0.049465853658536584,"theta":-1.5010726986624705,"vega":0.04913808025177026,"rho":0.0035816284248949455,"breakevenPct":0.9784050382863276},{"delta":0.65,"premium":4.787399643175736,"strike":241.90231935771632,"iv":0.6094015165031222,"gamma":0.047083050847457626,"theta":-1.449436396074933,"vega":0.0470743086529884,"rho":0.0038864250035713314,"breakevenPct":0.8213662746820549},{"delta":0.7,"premium":5.556801962533452,"strike":240.7872435325602,"iv":0.6144416592328278,"gamma":0.043693220338983055,"theta":-1.3703998215878679,"vega":0.044041302408563784,"rho":0.0041884465243162165,"breakevenPct":0.6800905243966224},{"delta":0.75,"premium":6.307848360655738,"strike":239.6987704918033,"iv":0.6096981147540983,"gamma":0.040179426229508194,"theta":-1.2543540983606556,"vega":0.04033360655737704,"rho":0.004489051430882357,"breakevenPct":0.5421852429536549},{"delta":0.8,"premium":7.014815573770493,"strike":238.67418032786884,"iv":0.5814604098360655,"gamma":0.036367950819672125,"theta":-1.04943606557377,"vega":0.03500573770491802,"rho":0.004786254536053279,"breakevenPct":0.412373672404499},{"delta":0.85,"premium":7.721782786885246,"strike":237.64959016393442,"iv":0.5532227049180328,"gamma":0.03255647540983606,"theta":-0.8445180327868851,"vega":0.029677868852459013,"rho":0.005083457641224201,"breakevenPct":0.28256210185534336},{"delta":0.9,"premium":12.115738636363638,"strike":233.14204545454544,"iv":0.7341090909090909,"gamma":0.018594999999999993,"theta":-0.8410524999999998,"vega":0.02237204545454545,"rho":0.005286904096932725,"breakevenPct":0.23613866720168317}],"put":[{"delta":0.1,"premium":1.3484909983240014,"strike":210.5040347913051,"iv":2.470610020115143,"gamma":0.012694935321226682,"theta":-2.6171553737549864,"vega":0.021986220154853128,"rho":-0.0006299269287103036,"breakevenPct":14.51874129762094},{"delta":0.15,"premium":0.6615746753246753,"strike":236.34334415584416,"iv":0.6518978896103896,"gamma":0.02772857142857143,"theta":-0.9586474025974027,"vega":0.02960616883116883,"rho":-0.0009018548976170331,"breakevenPct":3.6775504820502416},{"delta":0.2,"premium":0.9328900112233446,"strike":238.10325476992145,"iv":0.6370837261503929,"gamma":0.03399584736251403,"theta":-1.126246127946128,"vega":0.03552345679012346,"rho":-0.0012234694256617342,"breakevenPct":3.0691659478919084},{"delta":0.25,"premium":1.2303086419753086,"strike":239.50617283950618,"iv":0.6300691358024691,"gamma":0.03910246913580247,"theta":-1.2668185185185186,"vega":0.04046172839506173,"rho":-0.0015487238973220492,"breakevenPct":2.617351562231956},{"delta":0.3,"premium":1.5674663677130043,"strike":240.72645739910314,"iv":0.6254206278026906,"gamma":0.04293408071748879,"theta":-1.3700869058295964,"vega":0.04408878923766816,"rho":-0.0018771259317004213,"breakevenPct":2.256420209502156},{"delta":0.35,"premium":1.9262107623318383,"strike":241.847533632287,"iv":0.6220573991031391,"gamma":0.04607309417040358,"theta":-1.4530913901345293,"vega":0.047003587443946185,"rho":-0.0022072377532342813,"breakevenPct":1.9448574178702165},{"delta":0.4,"premium":2.3163012048192773,"strike":242.91967871485943,"iv":0.6183373493975903,"gamma":0.04843718875502008,"theta":-1.508601686746988,"vega":0.04910289156626506,"rho":-0.0025385255065487147,"breakevenPct":1.6661036823442206},{"delta":0.45,"premium":2.750036144578313,"strike":243.92369477911646,"iv":0.6141204819277108,"gamma":0.049722329317269075,"theta":-1.5258306024096386,"vega":0.050066746987951806,"rho":-0.0028714505620073905,"breakevenPct":1.4330314555590373},{"delta":0.5,"premium":3.183771084337349,"strike":244.9277108433735,"iv":0.6099036144578314,"gamma":0.05100746987951807,"theta":-1.5430595180722892,"vega":0.051030602409638554,"rho":-0.0032043756174660668,"breakevenPct":1.1999592287738539},{"delta":0.55,"premium":3.790238095238095,"strike":245.95238095238096,"iv":0.6145142857142858,"gamma":0.04972857142857143,"theta":-1.525442857142857,"vega":0.050147619047619045,"rho":-0.0035396364231417223,"breakevenPct":1.029040846353257},{"delta":0.6,"premium":4.410106732348112,"strike":246.97865353037767,"iv":0.6198098522167488,"gamma":0.048250738916256156,"theta":-1.5051226600985221,"vega":0.04912134646962233,"rho":-0.0038750784508169707,"breakevenPct":0.8629447449609475},{"delta":0.65,"premium":5.109723481414325,"strike":248.0575702629193,"iv":0.6220762466001813,"gamma":0.04607262012692656,"theta":-1.44704968268359,"vega":0.047105711695376244,"rho":-0.004210538149131291,"breakevenPct":0.7079259516490981},{"delta":0.7,"premium":5.891681776971894,"strike":249.19084315503173,"iv":0.621214959202176,"gamma":0.04317144152311877,"theta":-1.3499961922030825,"vega":0.04406854034451496,"rho":-0.004546016092739612,"breakevenPct":0.5643447040788625},{"delta":0.75,"premium":7.863992537313435,"strike":251.3339552238806,"iv":0.7183522388059702,"gamma":0.035177238805970144,"theta":-1.435385447761194,"vega":0.04067276119402985,"rho":-0.004906758059861607,"breakevenPct":0.4945387091028422},{"delta":0.8,"premium":11.431349206349207,"strike":254.98015873015873,"iv":0.8991373015873017,"gamma":0.02434523809523809,"theta":-1.5902428571428573,"vega":0.035830158730158726,"rho":-0.005301196739067245,"breakevenPct":0.46231423744910555},{"delta":0.85,"premium":18.469827643146477,"strike":262.07161809553486,"iv":1.2344459831354668,"gamma":0.015103014509316975,"theta":-1.831156107473225,"vega":0.0293399604837489,"rho":-0.005751232500153687,"breakevenPct":0.44066108697548806},{"delta":0.9,"premium":41.31048334303437,"strike":284.772606566919,"iv":2.2542935868215164,"gamma":0.0063708640278896484,"theta":-2.6068122880444475,"vega":0.02155764535368511,"rho":-0.006589663621627113,"breakevenPct":0.49774267456078314}]}},"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"}}