{"symbol":"DDOG","url":"https://intraalpha.com/companies/DDOG","capturedAt":"2026-10-15T21:02:49.558Z","state":"ready","quote":{"symbol":"DDOG","last_price":266.25,"prev_close":269.33,"regular_close":266.25,"change":-3.08,"change_pct":-1.1436,"regular_change":-3.08,"regular_change_pct":-1.1436,"extended_change":0,"extended_change_pct":0,"bid":260.33,"ask":266,"bid_size":300,"ask_size":100,"volume":2623230,"vwap":264.110706,"open":260.724,"high":266.91,"low":256.22,"close":266.25,"trade_count":57533,"last_trade_at":"2026-10-15T20:40:59.903573053Z","last_quote_at":"2026-10-15T20:57:08.362720254Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:46.694473025-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DDOG","fetched_at":"2026-10-15T20:57:42.779927+00:00","name":"Datadog Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Datadog, Inc. provides an analytics and monitoring platform for developers, information technology operations teams, and business users in the cloud in North America and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":96709665000,"ebitda":82897000,"pe_ratio":561.1,"peg_ratio":1.275,"book_value":12.17,"dividend_per_share":null,"dividend_yield":null,"eps":0.48,"revenue_ttm":3966725000,"gross_profit_ttm":3154957000,"profit_margin":0.0448,"operating_margin_ttm":0.0067,"return_on_assets_ttm":0.0018,"return_on_equity_ttm":0.047,"quarterly_earnings_growth":14.98,"quarterly_revenue_growth":0.356,"analyst_target_price":289.74,"analyst_number":10,"beta":1.512,"fifty_two_week_high":300.68,"fifty_two_week_low":98.01,"fifty_day_ma":247.08,"two_hundred_day_ma":190.42,"shares_outstanding":334905000,"forward_pe":84.75,"price_to_sales":24.38,"price_to_book":20.68,"ev_to_revenue":21.83,"ev_to_ebitda":307.41},"bars":[{"c":271.25,"h":271.25,"l":271.25,"n":20,"o":271.25,"t":"2026-10-08T08:00:00Z","v":298,"vw":271.25},{"c":271.33,"h":271.33,"l":269.99,"n":22,"o":269.99,"t":"2026-10-08T08:05:00Z","v":471,"vw":270.66},{"c":269,"h":269,"l":269,"n":1,"o":269,"t":"2026-10-08T10:15:00Z","v":504,"vw":269},{"c":269.764,"h":270.541,"l":269.764,"n":42,"o":270.1,"t":"2026-10-08T11:05:00Z","v":2360,"vw":270.232706},{"c":269.8052,"h":270.65,"l":269.804,"n":48,"o":270.34,"t":"2026-10-08T11:10:00Z","v":5086,"vw":270.215193},{"c":269.8621,"h":270.6677,"l":269.8009,"n":46,"o":270.6677,"t":"2026-10-08T11:15:00Z","v":6208,"vw":270.24157},{"c":270.4,"h":270.9212,"l":269.764,"n":38,"o":270.6677,"t":"2026-10-08T11:20:00Z","v":6479,"vw":270.389817},{"c":270.6,"h":271.3353,"l":270.3574,"n":40,"o":270.5,"t":"2026-10-08T11:25:00Z","v":5677,"vw":270.757176},{"c":271.52,"h":271.5972,"l":270.84,"n":58,"o":271.5972,"t":"2026-10-08T11:30:00Z","v":6403,"vw":271.255955},{"c":270.8392,"h":271.5552,"l":270.8392,"n":20,"o":270.84,"t":"2026-10-08T11:35:00Z","v":8230,"vw":271.178858},{"c":270.644,"h":271.5232,"l":270.6261,"n":16,"o":271.4705,"t":"2026-10-08T11:40:00Z","v":8700,"vw":271.153715},{"c":270.7916,"h":271.52,"l":270.644,"n":28,"o":271.52,"t":"2026-10-08T11:45:00Z","v":10519,"vw":271.200119},{"c":270.8761,"h":271.52,"l":270.644,"n":26,"o":271.52,"t":"2026-10-08T11:50:00Z","v":9323,"vw":271.160106},{"c":271.12,"h":271.88,"l":271.0129,"n":38,"o":271.4,"t":"2026-10-08T11:55:00Z","v":6411,"vw":271.405087},{"c":271.4773,"h":272.06,"l":271.1719,"n":49,"o":271.893,"t":"2026-10-08T12:00:00Z","v":3907,"vw":271.670174},{"c":272.0197,"h":272.32,"l":271.15,"n":52,"o":271.52,"t":"2026-10-08T12:05:00Z","v":6550,"vw":271.766484},{"c":271.6817,"h":272.02,"l":271.12,"n":32,"o":271.9,"t":"2026-10-08T12:10:00Z","v":6845,"vw":271.751646},{"c":271.12,"h":271.6817,"l":270.9606,"n":22,"o":271.1548,"t":"2026-10-08T12:15:00Z","v":7927,"vw":271.408127},{"c":271.2069,"h":271.69,"l":270.75,"n":83,"o":271.69,"t":"2026-10-08T12:20:00Z","v":7648,"vw":271.308699},{"c":270.7,"h":271.0798,"l":270.004,"n":29,"o":270.3,"t":"2026-10-08T12:25:00Z","v":6318,"vw":270.510044},{"c":271.05,"h":271.2592,"l":270.57,"n":33,"o":271.08,"t":"2026-10-08T12:30:00Z","v":5840,"vw":270.951567},{"c":271.45,"h":271.86,"l":270.88,"n":56,"o":271.15,"t":"2026-10-08T12:35:00Z","v":6477,"vw":271.337967},{"c":271.893,"h":271.893,"l":271.04,"n":28,"o":271.1368,"t":"2026-10-08T12:40:00Z","v":6707,"vw":271.498446},{"c":271.7,"h":271.9161,"l":271.1684,"n":23,"o":271.1684,"t":"2026-10-08T12:45:00Z","v":5251,"vw":271.569288},{"c":271.38,"h":271.84,"l":271.2815,"n":30,"o":271.7,"t":"2026-10-08T12:50:00Z","v":8362,"vw":271.6133},{"c":271,"h":271.7194,"l":271,"n":15,"o":271.6817,"t":"2026-10-08T12:55:00Z","v":7203,"vw":271.36449},{"c":271.6981,"h":271.6981,"l":271,"n":20,"o":271.55,"t":"2026-10-08T13:00:00Z","v":5270,"vw":271.449898},{"c":271.5521,"h":271.6894,"l":271.1548,"n":14,"o":271.55,"t":"2026-10-08T13:05:00Z","v":5312,"vw":271.483733},{"c":271.3238,"h":272.1696,"l":271.3238,"n":46,"o":271.8507,"t":"2026-10-08T13:10:00Z","v":3898,"vw":271.748576},{"c":271.9592,"h":272.04,"l":271.2,"n":37,"o":272,"t":"2026-10-08T13:15:00Z","v":19940,"vw":271.675395},{"c":271.3238,"h":271.96,"l":271.24,"n":29,"o":271.2807,"t":"2026-10-08T13:20:00Z","v":9237,"vw":271.570982},{"c":272.4,"h":272.4,"l":272.4,"n":9,"o":272.4,"t":"2026-10-08T13:25:00Z","v":307,"vw":272.4},{"c":273.415,"h":274,"l":271.5,"n":612,"o":271.725,"t":"2026-10-08T13:30:00Z","v":31552,"vw":272.025132},{"c":272.115,"h":273.085,"l":271.58,"n":473,"o":272.55,"t":"2026-10-08T13:35:00Z","v":10477,"vw":272.261156},{"c":271.7,"h":271.935,"l":270.255,"n":525,"o":271.935,"t":"2026-10-08T13:40:00Z","v":45208,"vw":271.393041},{"c":274.9387,"h":274.9387,"l":271.3,"n":737,"o":271.84,"t":"2026-10-08T13:45:00Z","v":29959,"vw":273.361234},{"c":277.155,"h":277.505,"l":274.36,"n":762,"o":274.94,"t":"2026-10-08T13:50:00Z","v":29394,"vw":275.93289},{"c":277.7,"h":278.36,"l":276.685,"n":1077,"o":276.985,"t":"2026-10-08T13:55:00Z","v":47753,"vw":277.59719},{"c":276.755,"h":278.36,"l":276.5,"n":850,"o":277.67,"t":"2026-10-08T14:00:00Z","v":34210,"vw":277.186952},{"c":275.895,"h":276.755,"l":275.23,"n":633,"o":276.755,"t":"2026-10-08T14:05:00Z","v":23228,"vw":275.982851},{"c":275.94,"h":276.31,"l":275.0801,"n":549,"o":275.675,"t":"2026-10-08T14:10:00Z","v":14663,"vw":275.596779},{"c":276.72,"h":277.14,"l":275.73,"n":547,"o":275.98,"t":"2026-10-08T14:15:00Z","v":21110,"vw":276.441643},{"c":275.865,"h":277.12,"l":275.3825,"n":547,"o":276.725,"t":"2026-10-08T14:20:00Z","v":15791,"vw":276.057062},{"c":275.73,"h":276.19,"l":275.075,"n":739,"o":275.65,"t":"2026-10-08T14:25:00Z","v":51557,"vw":275.659226},{"c":276.505,"h":276.85,"l":275.4501,"n":766,"o":275.72,"t":"2026-10-08T14:30:00Z","v":25201,"vw":276.284522},{"c":276.915,"h":277.47,"l":276.495,"n":554,"o":276.5,"t":"2026-10-08T14:35:00Z","v":13310,"vw":276.918985},{"c":277.59,"h":277.86,"l":276.6969,"n":616,"o":277.33,"t":"2026-10-08T14:40:00Z","v":18466,"vw":277.460428},{"c":277.585,"h":277.74,"l":277.25,"n":646,"o":277.685,"t":"2026-10-08T14:45:00Z","v":15914,"vw":277.487212},{"c":278.695,"h":278.85,"l":277.18,"n":839,"o":277.799,"t":"2026-10-08T14:50:00Z","v":24349,"vw":277.756021},{"c":278.37,"h":278.8982,"l":278.01,"n":700,"o":278.88,"t":"2026-10-08T14:55:00Z","v":18417,"vw":278.482949},{"c":277.44,"h":278.8017,"l":277,"n":766,"o":278.55,"t":"2026-10-08T15:00:00Z","v":19775,"vw":277.773144},{"c":277.185,"h":277.85,"l":277.01,"n":497,"o":277.5,"t":"2026-10-08T15:05:00Z","v":12667,"vw":277.467718},{"c":276.195,"h":277.185,"l":275.9223,"n":500,"o":277.185,"t":"2026-10-08T15:10:00Z","v":11230,"vw":276.412368},{"c":276.88,"h":276.96,"l":276.2,"n":405,"o":276.45,"t":"2026-10-08T15:15:00Z","v":12431,"vw":276.590752},{"c":277.23,"h":277.44,"l":276.82,"n":458,"o":276.97,"t":"2026-10-08T15:20:00Z","v":16806,"vw":277.035095},{"c":277.795,"h":278.08,"l":277.21,"n":531,"o":277.815,"t":"2026-10-08T15:25:00Z","v":13253,"vw":277.669095},{"c":277.38,"h":277.615,"l":277.23,"n":380,"o":277.61,"t":"2026-10-08T15:30:00Z","v":5730,"vw":277.356111},{"c":277.5,"h":277.65,"l":276.95,"n":653,"o":277.19,"t":"2026-10-08T15:35:00Z","v":16422,"vw":277.172737},{"c":277.715,"h":277.75,"l":277.26,"n":393,"o":277.7,"t":"2026-10-08T15:40:00Z","v":9426,"vw":277.58934},{"c":277.73,"h":277.9,"l":277.33,"n":451,"o":277.59,"t":"2026-10-08T15:45:00Z","v":12145,"vw":277.576414},{"c":278.215,"h":278.4705,"l":277.65,"n":601,"o":277.665,"t":"2026-10-08T15:50:00Z","v":22006,"vw":278.011808},{"c":278.38,"h":278.39,"l":277.76,"n":414,"o":277.91,"t":"2026-10-08T15:55:00Z","v":7528,"vw":278.008312},{"c":277.83,"h":278.285,"l":277.5,"n":508,"o":278.19,"t":"2026-10-08T16:00:00Z","v":14151,"vw":277.980118},{"c":277.32,"h":277.635,"l":276.87,"n":685,"o":277.54,"t":"2026-10-08T16:05:00Z","v":30121,"vw":277.308272},{"c":277.425,"h":277.7464,"l":277.345,"n":254,"o":277.35,"t":"2026-10-08T16:10:00Z","v":11394,"vw":277.612677},{"c":277.98,"h":278.295,"l":277.38,"n":680,"o":277.415,"t":"2026-10-08T16:15:00Z","v":16656,"vw":277.906978},{"c":278.175,"h":278.28,"l":277.92,"n":344,"o":278.07,"t":"2026-10-08T16:20:00Z","v":11594,"vw":277.98863},{"c":278.11,"h":278.44,"l":278.0083,"n":321,"o":278.17,"t":"2026-10-08T16:25:00Z","v":7572,"vw":278.165101},{"c":278.2125,"h":278.22,"l":277.8475,"n":326,"o":278.08,"t":"2026-10-08T16:30:00Z","v":7945,"vw":277.973529},{"c":277.7,"h":278.245,"l":277.5384,"n":448,"o":278.175,"t":"2026-10-08T16:35:00Z","v":18291,"vw":278.035555},{"c":276.855,"h":277.86,"l":276.67,"n":503,"o":277.725,"t":"2026-10-08T16:40:00Z","v":14381,"vw":277.180271},{"c":276.565,"h":277.6,"l":276.35,"n":417,"o":276.83,"t":"2026-10-08T16:45:00Z","v":13472,"vw":276.892854},{"c":273,"h":276.43,"l":273,"n":1067,"o":276.21,"t":"2026-10-08T16:50:00Z","v":73156,"vw":274.922813},{"c":271.17,"h":273.53,"l":270.26,"n":1662,"o":273.055,"t":"2026-10-08T16:55:00Z","v":119787,"vw":271.610446},{"c":272.05,"h":272.4875,"l":271.08,"n":1746,"o":271.865,"t":"2026-10-08T17:00:00Z","v":152485,"vw":271.697925},{"c":272.275,"h":272.46,"l":270.69,"n":813,"o":271.8,"t":"2026-10-08T17:05:00Z","v":27760,"vw":271.74262},{"c":272.99,"h":273.26,"l":271.1501,"n":963,"o":272.275,"t":"2026-10-08T17:10:00Z","v":35310,"vw":272.156815},{"c":273.16,"h":273.7299,"l":272.72,"n":645,"o":273.26,"t":"2026-10-08T17:15:00Z","v":22453,"vw":273.200942},{"c":271.655,"h":273.3899,"l":271.655,"n":477,"o":273.165,"t":"2026-10-08T17:20:00Z","v":12970,"vw":272.438383},{"c":271.3,"h":272,"l":270.23,"n":729,"o":272,"t":"2026-10-08T17:25:00Z","v":28282,"vw":270.821801},{"c":272.44,"h":272.79,"l":270.98,"n":485,"o":271.3,"t":"2026-10-08T17:30:00Z","v":18475,"vw":272.090999},{"c":271.825,"h":272.87,"l":271.31,"n":673,"o":272.29,"t":"2026-10-08T17:35:00Z","v":25071,"vw":272.272224},{"c":271.54,"h":272.05,"l":271.48,"n":473,"o":271.86,"t":"2026-10-08T17:40:00Z","v":12557,"vw":271.788571},{"c":270.825,"h":271.99,"l":270.73,"n":691,"o":271.5,"t":"2026-10-08T17:45:00Z","v":23418,"vw":271.39273},{"c":270.9599,"h":271.21,"l":270.03,"n":1267,"o":270.7434,"t":"2026-10-08T17:50:00Z","v":73502,"vw":270.44729},{"c":271.57,"h":271.9077,"l":269.38,"n":1645,"o":270.28,"t":"2026-10-08T17:55:00Z","v":86620,"vw":270.291319},{"c":271.615,"h":272.13,"l":270.58,"n":601,"o":271.44,"t":"2026-10-08T18:00:00Z","v":24078,"vw":271.314475},{"c":271.91,"h":272.0675,"l":271.34,"n":394,"o":271.6525,"t":"2026-10-08T18:05:00Z","v":11215,"vw":271.733506},{"c":272.8501,"h":273.31,"l":271.87,"n":566,"o":271.91,"t":"2026-10-08T18:10:00Z","v":24453,"vw":272.661698},{"c":273.845,"h":273.9,"l":273.14,"n":446,"o":273.14,"t":"2026-10-08T18:15:00Z","v":24852,"vw":273.62606},{"c":274.34,"h":274.42,"l":273.5301,"n":456,"o":273.81,"t":"2026-10-08T18:20:00Z","v":12509,"vw":274.171147},{"c":274.325,"h":275.25,"l":273.93,"n":720,"o":274.345,"t":"2026-10-08T18:25:00Z","v":33046,"vw":274.464297},{"c":273.485,"h":274.28,"l":273.485,"n":466,"o":274.1,"t":"2026-10-08T18:30:00Z","v":10891,"vw":274.025926},{"c":273.64,"h":273.64,"l":273.265,"n":380,"o":273.265,"t":"2026-10-08T18:35:00Z","v":7263,"vw":273.437599},{"c":272.65,"h":273.43,"l":272.5235,"n":462,"o":273.43,"t":"2026-10-08T18:40:00Z","v":12474,"vw":272.902587},{"c":272.815,"h":272.815,"l":272.305,"n":547,"o":272.75,"t":"2026-10-08T18:45:00Z","v":12035,"vw":272.585819},{"c":272.465,"h":273.02,"l":272.27,"n":355,"o":273.01,"t":"2026-10-08T18:50:00Z","v":8559,"vw":272.701348},{"c":272.625,"h":272.66,"l":272.175,"n":644,"o":272.26,"t":"2026-10-08T18:55:00Z","v":32059,"vw":272.369516},{"c":272.5,"h":272.815,"l":271.85,"n":761,"o":272.79,"t":"2026-10-08T19:00:00Z","v":35157,"vw":272.307578},{"c":271.79,"h":272.645,"l":271.53,"n":873,"o":272.645,"t":"2026-10-08T19:05:00Z","v":34531,"vw":271.977956},{"c":270.95,"h":271.65,"l":270.795,"n":789,"o":271.55,"t":"2026-10-08T19:10:00Z","v":25296,"vw":271.282704},{"c":272.2799,"h":272.49,"l":271.08,"n":748,"o":271.1,"t":"2026-10-08T19:15:00Z","v":24399,"vw":271.847313},{"c":272.475,"h":272.86,"l":272.35,"n":513,"o":272.425,"t":"2026-10-08T19:20:00Z","v":20514,"vw":272.556926},{"c":272.285,"h":272.525,"l":271.71,"n":845,"o":272.5,"t":"2026-10-08T19:25:00Z","v":25556,"vw":272.154862},{"c":272.27,"h":272.59,"l":271.83,"n":913,"o":272.225,"t":"2026-10-08T19:30:00Z","v":30962,"vw":272.16629},{"c":273.25,"h":273.29,"l":272.24,"n":971,"o":272.275,"t":"2026-10-08T19:35:00Z","v":27260,"vw":272.84514},{"c":273.24,"h":273.52,"l":273.01,"n":1043,"o":273.17,"t":"2026-10-08T19:40:00Z","v":40093,"vw":273.258925},{"c":274.35,"h":274.58,"l":273.02,"n":1352,"o":273.22,"t":"2026-10-08T19:45:00Z","v":56262,"vw":273.722337},{"c":274.31,"h":274.8,"l":273.84,"n":1838,"o":274.52,"t":"2026-10-08T19:50:00Z","v":86824,"vw":274.224706},{"c":273.69,"h":274.305,"l":273.22,"n":5408,"o":274.305,"t":"2026-10-08T19:55:00Z","v":249545,"vw":273.758076},{"c":273.8,"h":273.8,"l":273.8,"n":133,"o":273.8,"t":"2026-10-08T20:00:00Z","v":331254,"vw":273.8},{"c":273.8,"h":273.8,"l":273.8,"n":3,"o":273.8,"t":"2026-10-08T20:35:00Z","v":166,"vw":273.8},{"c":273.0033,"h":273.0033,"l":273.0033,"n":3,"o":273.0033,"t":"2026-10-08T22:45:00Z","v":991,"vw":273.0033},{"c":274,"h":275.5,"l":274,"n":111,"o":275,"t":"2026-10-09T08:00:00Z","v":4235,"vw":274.630757},{"c":272,"h":272.01,"l":272,"n":86,"o":272.01,"t":"2026-10-09T08:05:00Z","v":1889,"vw":272.001538},{"c":269.8308,"h":271,"l":269.8308,"n":77,"o":271,"t":"2026-10-09T08:10:00Z","v":2004,"vw":270.065595},{"c":269.99,"h":271.8762,"l":269.99,"n":4,"o":271.8762,"t":"2026-10-09T08:35:00Z","v":1103,"vw":270.931437},{"c":270,"h":270,"l":270,"n":14,"o":270,"t":"2026-10-09T08:40:00Z","v":852,"vw":270},{"c":269,"h":269.7,"l":269,"n":14,"o":269.7,"t":"2026-10-09T08:45:00Z","v":697,"vw":269.2825},{"c":271.17,"h":271.17,"l":271.17,"n":3,"o":271.17,"t":"2026-10-09T08:50:00Z","v":129,"vw":271.17},{"c":271.08,"h":271.08,"l":271.08,"n":11,"o":271.08,"t":"2026-10-09T08:55:00Z","v":216,"vw":271.08},{"c":273,"h":273,"l":273,"n":1,"o":273,"t":"2026-10-09T11:00:00Z","v":200,"vw":273},{"c":273,"h":273,"l":273,"n":1,"o":273,"t":"2026-10-09T11:05:00Z","v":300,"vw":273},{"c":273,"h":273,"l":273,"n":3,"o":273,"t":"2026-10-09T11:10:00Z","v":1000,"vw":273},{"c":273.87,"h":273.87,"l":273.5,"n":8,"o":273.5,"t":"2026-10-09T11:30:00Z","v":831,"vw":273.684481},{"c":275,"h":275,"l":275,"n":1,"o":275,"t":"2026-10-09T12:00:00Z","v":180,"vw":275},{"c":274.484,"h":274.484,"l":274.484,"n":1,"o":274.484,"t":"2026-10-09T12:05:00Z","v":320,"vw":274.484},{"c":274.48,"h":274.48,"l":274.48,"n":1,"o":274.48,"t":"2026-10-09T12:45:00Z","v":500,"vw":274.48},{"c":274.52,"h":274.52,"l":274.52,"n":1,"o":274.52,"t":"2026-10-09T13:05:00Z","v":125,"vw":274.52},{"c":281.33,"h":282,"l":275.42,"n":1250,"o":275.42,"t":"2026-10-09T13:30:00Z","v":59919,"vw":277.854417},{"c":276.04,"h":280.95,"l":276.03,"n":939,"o":280.95,"t":"2026-10-09T13:35:00Z","v":34515,"vw":277.948256},{"c":276.3801,"h":277.16,"l":274.83,"n":919,"o":276.52,"t":"2026-10-09T13:40:00Z","v":29382,"vw":276.076016},{"c":276.33,"h":276.865,"l":275.05,"n":763,"o":275.94,"t":"2026-10-09T13:45:00Z","v":24280,"vw":276.19184},{"c":278.94,"h":279.56,"l":276.1,"n":649,"o":276.33,"t":"2026-10-09T13:50:00Z","v":47145,"vw":278.072444},{"c":280.5,"h":280.5,"l":279,"n":372,"o":279,"t":"2026-10-09T13:55:00Z","v":6685,"vw":279.531211},{"c":277.7,"h":280.055,"l":277.7,"n":1098,"o":280.055,"t":"2026-10-09T14:00:00Z","v":38458,"vw":278.9539},{"c":279.95,"h":279.95,"l":277.23,"n":515,"o":277.965,"t":"2026-10-09T14:05:00Z","v":13531,"vw":278.746325},{"c":279.43,"h":280.01,"l":279.1,"n":469,"o":279.995,"t":"2026-10-09T14:10:00Z","v":15084,"vw":279.66584},{"c":278.5457,"h":279.4497,"l":278.365,"n":422,"o":279.4497,"t":"2026-10-09T14:15:00Z","v":11853,"vw":278.772299},{"c":280.205,"h":280.205,"l":278.62,"n":398,"o":278.93,"t":"2026-10-09T14:20:00Z","v":9727,"vw":279.100636},{"c":280.62,"h":280.62,"l":279.46,"n":703,"o":279.95,"t":"2026-10-09T14:25:00Z","v":28478,"vw":279.961037},{"c":281.04,"h":281.3025,"l":280.56,"n":615,"o":280.62,"t":"2026-10-09T14:30:00Z","v":14197,"vw":280.898986},{"c":281.2,"h":281.2,"l":280.4926,"n":545,"o":281.08,"t":"2026-10-09T14:35:00Z","v":10529,"vw":280.865801},{"c":281.355,"h":282.12,"l":281.1201,"n":1139,"o":281.29,"t":"2026-10-09T14:40:00Z","v":45047,"vw":281.755916},{"c":281.85,"h":282.23,"l":281.029,"n":709,"o":281.33,"t":"2026-10-09T14:45:00Z","v":20312,"vw":281.66062},{"c":282.225,"h":282.4855,"l":281.6,"n":666,"o":281.815,"t":"2026-10-09T14:50:00Z","v":17541,"vw":282.209931},{"c":283.72,"h":283.76,"l":282.25,"n":1653,"o":282.25,"t":"2026-10-09T14:55:00Z","v":105473,"vw":283.246574},{"c":283.34,"h":283.94,"l":283.04,"n":788,"o":283.695,"t":"2026-10-09T15:00:00Z","v":25705,"vw":283.495793},{"c":283.305,"h":283.81,"l":283.04,"n":820,"o":283.64,"t":"2026-10-09T15:05:00Z","v":49457,"vw":283.424981},{"c":283.2525,"h":283.98,"l":282.88,"n":737,"o":282.97,"t":"2026-10-09T15:10:00Z","v":47431,"vw":283.363113},{"c":284.195,"h":284.34,"l":283.135,"n":564,"o":283.135,"t":"2026-10-09T15:15:00Z","v":11255,"vw":283.656795},{"c":285.3,"h":285.3,"l":284.1201,"n":1236,"o":284.18,"t":"2026-10-09T15:20:00Z","v":52360,"vw":284.843779},{"c":285.64,"h":286,"l":285.2,"n":1007,"o":285.245,"t":"2026-10-09T15:25:00Z","v":34163,"vw":285.605022},{"c":285.33,"h":285.8,"l":285.235,"n":973,"o":285.8,"t":"2026-10-09T15:30:00Z","v":29802,"vw":285.600921},{"c":285.5,"h":285.74,"l":285.03,"n":591,"o":285.32,"t":"2026-10-09T15:35:00Z","v":16756,"vw":285.431306},{"c":285.635,"h":286,"l":285.38,"n":779,"o":285.64,"t":"2026-10-09T15:40:00Z","v":28871,"vw":285.787537},{"c":285.41,"h":285.64,"l":284.75,"n":626,"o":285.64,"t":"2026-10-09T15:45:00Z","v":15017,"vw":285.072501},{"c":285.85,"h":285.87,"l":285.58,"n":539,"o":285.73,"t":"2026-10-09T15:50:00Z","v":14078,"vw":285.703788},{"c":285.77,"h":286.09,"l":285.77,"n":642,"o":285.78,"t":"2026-10-09T15:55:00Z","v":18367,"vw":285.927714},{"c":285.645,"h":285.77,"l":285,"n":572,"o":285.72,"t":"2026-10-09T16:00:00Z","v":132552,"vw":285.480906},{"c":286.18,"h":286.3799,"l":285.44,"n":498,"o":285.83,"t":"2026-10-09T16:05:00Z","v":19485,"vw":285.926455},{"c":286.32,"h":286.32,"l":285.79,"n":554,"o":286.22,"t":"2026-10-09T16:10:00Z","v":16746,"vw":286.079544},{"c":287.415,"h":287.415,"l":286.0643,"n":937,"o":286.37,"t":"2026-10-09T16:15:00Z","v":51480,"vw":286.884078},{"c":289.19,"h":289.29,"l":287.54,"n":1697,"o":287.54,"t":"2026-10-09T16:20:00Z","v":74762,"vw":288.441926},{"c":290.4,"h":290.605,"l":289.155,"n":1864,"o":289.155,"t":"2026-10-09T16:25:00Z","v":79957,"vw":289.969305},{"c":290.49,"h":290.58,"l":289.89,"n":1074,"o":290.39,"t":"2026-10-09T16:30:00Z","v":34624,"vw":290.27488},{"c":289.36,"h":290.46,"l":289.31,"n":1341,"o":290.46,"t":"2026-10-09T16:35:00Z","v":58171,"vw":289.905562},{"c":289.93,"h":289.98,"l":289.15,"n":910,"o":289.51,"t":"2026-10-09T16:40:00Z","v":42979,"vw":289.571891},{"c":290.2975,"h":290.43,"l":289.67,"n":671,"o":289.81,"t":"2026-10-09T16:45:00Z","v":25283,"vw":289.982628},{"c":290.21,"h":290.53,"l":290.0303,"n":807,"o":290.195,"t":"2026-10-09T16:50:00Z","v":23255,"vw":290.283376},{"c":291.1175,"h":291.29,"l":290.41,"n":918,"o":290.5,"t":"2026-10-09T16:55:00Z","v":29242,"vw":290.756556},{"c":291.1925,"h":291.365,"l":290.77,"n":953,"o":291.2,"t":"2026-10-09T17:00:00Z","v":43505,"vw":291.001251},{"c":290.89,"h":291.49,"l":290.72,"n":993,"o":291.0101,"t":"2026-10-09T17:05:00Z","v":42295,"vw":291.179071},{"c":291.135,"h":291.27,"l":290.5705,"n":680,"o":290.73,"t":"2026-10-09T17:10:00Z","v":25617,"vw":290.971082},{"c":291.145,"h":291.37,"l":290.46,"n":778,"o":291.135,"t":"2026-10-09T17:15:00Z","v":39681,"vw":290.891744},{"c":291.035,"h":291.41,"l":290.83,"n":736,"o":291.0342,"t":"2026-10-09T17:20:00Z","v":43810,"vw":291.085327},{"c":291.22,"h":291.28,"l":290.91,"n":629,"o":291,"t":"2026-10-09T17:25:00Z","v":29821,"vw":291.128293},{"c":291.05,"h":291.12,"l":290.73,"n":729,"o":291.055,"t":"2026-10-09T17:30:00Z","v":22292,"vw":290.902521},{"c":291.7296,"h":291.86,"l":290.82,"n":636,"o":291.04,"t":"2026-10-09T17:35:00Z","v":16637,"vw":291.183648},{"c":292.115,"h":292.25,"l":291.51,"n":780,"o":291.87,"t":"2026-10-09T17:40:00Z","v":25499,"vw":291.861881},{"c":292.21,"h":292.64,"l":291.9815,"n":768,"o":292.1,"t":"2026-10-09T17:45:00Z","v":33660,"vw":292.320541},{"c":291.6117,"h":292.3535,"l":291.6117,"n":759,"o":292.2051,"t":"2026-10-09T17:50:00Z","v":34082,"vw":292.001157},{"c":291.355,"h":291.85,"l":291.241,"n":466,"o":291.59,"t":"2026-10-09T17:55:00Z","v":17117,"vw":291.549833},{"c":290.7625,"h":291.49,"l":290.09,"n":701,"o":291.49,"t":"2026-10-09T18:00:00Z","v":35168,"vw":290.975927},{"c":290.815,"h":290.84,"l":290.5,"n":444,"o":290.675,"t":"2026-10-09T18:05:00Z","v":13716,"vw":290.610972},{"c":290.28,"h":290.92,"l":290.28,"n":547,"o":290.7,"t":"2026-10-09T18:10:00Z","v":16391,"vw":290.555888},{"c":290.68,"h":290.69,"l":290.16,"n":578,"o":290.28,"t":"2026-10-09T18:15:00Z","v":20865,"vw":290.471226},{"c":290.805,"h":291.015,"l":290.59,"n":536,"o":290.59,"t":"2026-10-09T18:20:00Z","v":18939,"vw":290.808528},{"c":291.99,"h":292.19,"l":290.81,"n":1048,"o":290.81,"t":"2026-10-09T18:25:00Z","v":48627,"vw":291.57043},{"c":291.71,"h":292.115,"l":291.35,"n":693,"o":291.985,"t":"2026-10-09T18:30:00Z","v":25872,"vw":291.809483},{"c":291.53,"h":291.71,"l":291.2,"n":540,"o":291.71,"t":"2026-10-09T18:35:00Z","v":20382,"vw":291.446605},{"c":291.54,"h":291.73,"l":291.29,"n":552,"o":291.4,"t":"2026-10-09T18:40:00Z","v":24735,"vw":291.574504},{"c":291.3,"h":291.7,"l":291.205,"n":521,"o":291.43,"t":"2026-10-09T18:45:00Z","v":25014,"vw":291.486877},{"c":291.56,"h":291.71,"l":291.13,"n":806,"o":291.28,"t":"2026-10-09T18:50:00Z","v":49016,"vw":291.437453},{"c":292.07,"h":292.27,"l":291.57,"n":613,"o":291.68,"t":"2026-10-09T18:55:00Z","v":26591,"vw":291.909855},{"c":291.67,"h":292.1306,"l":291.52,"n":670,"o":292.1306,"t":"2026-10-09T19:00:00Z","v":21880,"vw":291.843608},{"c":292.03,"h":292.14,"l":291.56,"n":606,"o":291.63,"t":"2026-10-09T19:05:00Z","v":22158,"vw":291.906248},{"c":291.15,"h":292.145,"l":291.03,"n":755,"o":292.07,"t":"2026-10-09T19:10:00Z","v":24763,"vw":291.557546},{"c":291.1901,"h":291.64,"l":291.03,"n":596,"o":291.115,"t":"2026-10-09T19:15:00Z","v":17125,"vw":291.294732},{"c":291.77,"h":291.99,"l":291.21,"n":899,"o":291.41,"t":"2026-10-09T19:20:00Z","v":31572,"vw":291.600026},{"c":291.66,"h":292.3,"l":291.615,"n":726,"o":291.615,"t":"2026-10-09T19:25:00Z","v":20356,"vw":292.009878},{"c":292.69,"h":292.81,"l":291.59,"n":1347,"o":291.66,"t":"2026-10-09T19:30:00Z","v":44093,"vw":292.402591},{"c":292.09,"h":292.69,"l":291.83,"n":1207,"o":292.68,"t":"2026-10-09T19:35:00Z","v":49939,"vw":292.222091},{"c":292,"h":292.24,"l":291.6705,"n":1233,"o":292.09,"t":"2026-10-09T19:40:00Z","v":47511,"vw":291.982291},{"c":291.57,"h":292.63,"l":291.51,"n":1276,"o":291.965,"t":"2026-10-09T19:45:00Z","v":45720,"vw":292.094829},{"c":292.3475,"h":292.54,"l":291.04,"n":2208,"o":291.51,"t":"2026-10-09T19:50:00Z","v":92333,"vw":291.594433},{"c":293.27,"h":294,"l":292.55,"n":8018,"o":292.55,"t":"2026-10-09T19:55:00Z","v":329909,"vw":293.39093},{"c":293.95,"h":293.95,"l":293.15,"n":115,"o":293.15,"t":"2026-10-09T20:00:00Z","v":504932,"vw":293.260219},{"c":292.9058,"h":292.9058,"l":292.9058,"n":9,"o":292.9058,"t":"2026-10-09T20:05:00Z","v":24505,"vw":292.9058},{"c":293,"h":293,"l":293,"n":9,"o":293,"t":"2026-10-09T20:10:00Z","v":288,"vw":293},{"c":292.0502,"h":292.0502,"l":292.0502,"n":5,"o":292.0502,"t":"2026-10-09T20:15:00Z","v":216,"vw":292.0502},{"c":291.4443,"h":292.77,"l":291.4443,"n":7,"o":292.77,"t":"2026-10-09T20:20:00Z","v":842,"vw":292.516034},{"c":293.16,"h":293.16,"l":293,"n":28,"o":293,"t":"2026-10-09T20:35:00Z","v":968,"vw":293.04},{"c":293,"h":293,"l":293,"n":11,"o":293,"t":"2026-10-09T20:40:00Z","v":397,"vw":293},{"c":292.878,"h":292.878,"l":292.878,"n":3,"o":292.878,"t":"2026-10-09T20:55:00Z","v":183,"vw":292.878},{"c":293.95,"h":293.95,"l":293.95,"n":1,"o":293.95,"t":"2026-10-09T21:10:00Z","v":100,"vw":293.95},{"c":293.79,"h":293.79,"l":293.79,"n":2,"o":293.79,"t":"2026-10-09T21:20:00Z","v":141,"vw":293.79},{"c":293.0403,"h":293.2,"l":293.0403,"n":5,"o":293.2,"t":"2026-10-09T21:40:00Z","v":429,"vw":293.08146},{"c":293.2494,"h":293.2494,"l":293.2494,"n":5,"o":293.2494,"t":"2026-10-09T21:50:00Z","v":209,"vw":293.2494},{"c":293.13,"h":293.13,"l":293.13,"n":5,"o":293.13,"t":"2026-10-09T22:10:00Z","v":220,"vw":293.13},{"c":293.15,"h":293.15,"l":293.15,"n":1,"o":293.15,"t":"2026-10-09T22:15:00Z","v":237,"vw":293.15},{"c":293.15,"h":293.15,"l":293.15,"n":4,"o":293.15,"t":"2026-10-09T22:20:00Z","v":148,"vw":293.15},{"c":293.06,"h":293.07,"l":293.04,"n":22,"o":293.04,"t":"2026-10-09T22:25:00Z","v":614,"vw":293.057033},{"c":292.98,"h":292.98,"l":292.98,"n":8,"o":292.98,"t":"2026-10-09T22:40:00Z","v":305,"vw":292.98},{"c":293.17,"h":293.17,"l":293.16,"n":6,"o":293.16,"t":"2026-10-09T22:45:00Z","v":739,"vw":293.166808},{"c":292.95,"h":292.95,"l":292.95,"n":3,"o":292.95,"t":"2026-10-09T22:55:00Z","v":125,"vw":292.95},{"c":292.65,"h":292.65,"l":292.65,"n":1,"o":292.65,"t":"2026-10-09T23:05:00Z","v":101,"vw":292.65},{"c":292.78,"h":292.81,"l":292.78,"n":6,"o":292.81,"t":"2026-10-09T23:10:00Z","v":328,"vw":292.795},{"c":292.6979,"h":292.6979,"l":292.6979,"n":2,"o":292.6979,"t":"2026-10-09T23:30:00Z","v":138,"vw":292.6979},{"c":292.63,"h":292.67,"l":292.62,"n":6,"o":292.64,"t":"2026-10-09T23:45:00Z","v":596,"vw":292.635762},{"c":292.46,"h":292.46,"l":292,"n":10,"o":292,"t":"2026-10-09T23:55:00Z","v":1216,"vw":292.085185},{"c":295.34,"h":296.2,"l":295,"n":232,"o":296.2,"t":"2026-10-12T08:00:00Z","v":3127,"vw":295.916255},{"c":294.29,"h":294.29,"l":294.29,"n":2,"o":294.29,"t":"2026-10-12T09:10:00Z","v":311,"vw":294.29},{"c":294.94,"h":294.94,"l":294.94,"n":25,"o":294.94,"t":"2026-10-12T10:00:00Z","v":363,"vw":294.94},{"c":295.76,"h":295.76,"l":295.61,"n":26,"o":295.61,"t":"2026-10-12T10:05:00Z","v":820,"vw":295.722963},{"c":294.1,"h":294.1,"l":294.1,"n":11,"o":294.1,"t":"2026-10-12T10:15:00Z","v":307,"vw":294.1},{"c":294.6,"h":294.6,"l":294.1,"n":18,"o":294.1,"t":"2026-10-12T11:00:00Z","v":438,"vw":294.35},{"c":294.13,"h":294.13,"l":294.13,"n":14,"o":294.13,"t":"2026-10-12T11:15:00Z","v":452,"vw":294.13},{"c":294.3,"h":294.3,"l":294.3,"n":4,"o":294.3,"t":"2026-10-12T11:20:00Z","v":1556,"vw":294.3},{"c":295.13,"h":295.13,"l":295.1,"n":10,"o":295.1,"t":"2026-10-12T11:30:00Z","v":499,"vw":295.119091},{"c":295.2844,"h":295.52,"l":295.1759,"n":11,"o":295.52,"t":"2026-10-12T11:35:00Z","v":1792,"vw":295.483403},{"c":295.52,"h":295.52,"l":295.52,"n":11,"o":295.52,"t":"2026-10-12T11:40:00Z","v":189,"vw":295.52},{"c":294.86,"h":295,"l":294.86,"n":19,"o":294.96,"t":"2026-10-12T12:10:00Z","v":1550,"vw":294.923892},{"c":295.1149,"h":295.1149,"l":295.1149,"n":2,"o":295.1149,"t":"2026-10-12T12:25:00Z","v":918,"vw":295.1149},{"c":294,"h":294.07,"l":294,"n":16,"o":294.02,"t":"2026-10-12T12:30:00Z","v":3135,"vw":294.003966},{"c":294.85,"h":294.85,"l":294.56,"n":18,"o":294.56,"t":"2026-10-12T12:40:00Z","v":1996,"vw":294.628988},{"c":294.84,"h":294.84,"l":294.77,"n":9,"o":294.77,"t":"2026-10-12T12:55:00Z","v":1108,"vw":294.788009},{"c":295,"h":295,"l":294.85,"n":27,"o":294.85,"t":"2026-10-12T13:00:00Z","v":950,"vw":294.88125},{"c":294.88,"h":294.88,"l":294.8,"n":7,"o":294.8,"t":"2026-10-12T13:05:00Z","v":380,"vw":294.85698},{"c":294.8,"h":294.8,"l":294.8,"n":4,"o":294.8,"t":"2026-10-12T13:10:00Z","v":171,"vw":294.8},{"c":295.3,"h":295.3,"l":294.55,"n":33,"o":294.6,"t":"2026-10-12T13:15:00Z","v":1800,"vw":294.85264},{"c":294.3483,"h":295.36,"l":294.3483,"n":12,"o":295.36,"t":"2026-10-12T13:20:00Z","v":752,"vw":294.703098},{"c":297.29,"h":297.29,"l":294.95,"n":116,"o":294.95,"t":"2026-10-12T13:25:00Z","v":3016,"vw":296.088816},{"c":295.83,"h":300.68,"l":294.51,"n":2653,"o":297.31,"t":"2026-10-12T13:30:00Z","v":118707,"vw":297.607817},{"c":297.695,"h":298.055,"l":295.18,"n":1535,"o":295.56,"t":"2026-10-12T13:35:00Z","v":60030,"vw":296.695507},{"c":293.98,"h":298.31,"l":293.26,"n":1502,"o":297.635,"t":"2026-10-12T13:40:00Z","v":62087,"vw":295.967093},{"c":292.2,"h":294.005,"l":291.4517,"n":1141,"o":294.005,"t":"2026-10-12T13:45:00Z","v":37946,"vw":292.852802},{"c":293.11,"h":293.4548,"l":291.7654,"n":745,"o":292.7,"t":"2026-10-12T13:50:00Z","v":24745,"vw":292.848417},{"c":292.03,"h":293.48,"l":291.3,"n":1087,"o":293.065,"t":"2026-10-12T13:55:00Z","v":29500,"vw":292.253819},{"c":292.545,"h":292.69,"l":291.08,"n":1088,"o":292.005,"t":"2026-10-12T14:00:00Z","v":29694,"vw":291.933935},{"c":291.58,"h":292.79,"l":291.12,"n":1312,"o":292.54,"t":"2026-10-12T14:05:00Z","v":40882,"vw":292.257258},{"c":290.12,"h":291.95,"l":288.6179,"n":1614,"o":291.2775,"t":"2026-10-12T14:10:00Z","v":61067,"vw":290.285993},{"c":291.115,"h":291.485,"l":289.55,"n":932,"o":290.11,"t":"2026-10-12T14:15:00Z","v":29344,"vw":290.623941},{"c":290.7,"h":291.48,"l":290.19,"n":615,"o":291.09,"t":"2026-10-12T14:20:00Z","v":17581,"vw":290.95917},{"c":290.625,"h":290.875,"l":290.1001,"n":573,"o":290.555,"t":"2026-10-12T14:25:00Z","v":14507,"vw":290.40937},{"c":289.205,"h":290.82,"l":289,"n":882,"o":290.72,"t":"2026-10-12T14:30:00Z","v":32182,"vw":290.041328},{"c":288.0301,"h":289.7,"l":288.0301,"n":835,"o":289.205,"t":"2026-10-12T14:35:00Z","v":20521,"vw":289.293798},{"c":289.085,"h":289.82,"l":288.0196,"n":958,"o":288.0196,"t":"2026-10-12T14:40:00Z","v":28302,"vw":289.148569},{"c":290.01,"h":290.4091,"l":289.085,"n":735,"o":289.0875,"t":"2026-10-12T14:45:00Z","v":22897,"vw":289.913406},{"c":289.96,"h":290.11,"l":289.38,"n":563,"o":290,"t":"2026-10-12T14:50:00Z","v":14078,"vw":289.846569},{"c":290.57,"h":290.84,"l":289.5875,"n":725,"o":289.7,"t":"2026-10-12T14:55:00Z","v":22647,"vw":290.225866},{"c":290.68,"h":291.18,"l":290.43,"n":758,"o":290.715,"t":"2026-10-12T15:00:00Z","v":19752,"vw":290.884423},{"c":291.1,"h":291.309,"l":290.52,"n":588,"o":290.78,"t":"2026-10-12T15:05:00Z","v":16340,"vw":291.028054},{"c":291.355,"h":292.34,"l":291.175,"n":942,"o":291.175,"t":"2026-10-12T15:10:00Z","v":25783,"vw":291.73515},{"c":290.74,"h":291.5499,"l":290.69,"n":566,"o":291.355,"t":"2026-10-12T15:15:00Z","v":25228,"vw":291.17137},{"c":289.765,"h":290.735,"l":289.5,"n":678,"o":290.735,"t":"2026-10-12T15:20:00Z","v":18107,"vw":290.001861},{"c":289.785,"h":289.91,"l":289.435,"n":475,"o":289.765,"t":"2026-10-12T15:25:00Z","v":13943,"vw":289.720414},{"c":289.34,"h":289.8328,"l":289.27,"n":663,"o":289.67,"t":"2026-10-12T15:30:00Z","v":17337,"vw":289.505731},{"c":289.26,"h":289.51,"l":289.145,"n":518,"o":289.335,"t":"2026-10-12T15:35:00Z","v":12514,"vw":289.322311},{"c":289.29,"h":289.52,"l":289,"n":513,"o":289.52,"t":"2026-10-12T15:40:00Z","v":15256,"vw":289.282816},{"c":289.33,"h":289.64,"l":289.28,"n":636,"o":289.29,"t":"2026-10-12T15:45:00Z","v":15435,"vw":289.49762},{"c":289.355,"h":289.61,"l":288.97,"n":962,"o":289.325,"t":"2026-10-12T15:50:00Z","v":37933,"vw":289.257844},{"c":289.69,"h":289.89,"l":289.35,"n":498,"o":289.35,"t":"2026-10-12T15:55:00Z","v":14766,"vw":289.60034},{"c":289.17,"h":289.69,"l":289.09,"n":541,"o":289.69,"t":"2026-10-12T16:00:00Z","v":13903,"vw":289.310329},{"c":288.68,"h":289.39,"l":288.5425,"n":613,"o":289.165,"t":"2026-10-12T16:05:00Z","v":21623,"vw":289.062917},{"c":288.2335,"h":288.86,"l":288.2335,"n":653,"o":288.6386,"t":"2026-10-12T16:10:00Z","v":19433,"vw":288.576854},{"c":288.085,"h":288.445,"l":287.71,"n":742,"o":288.445,"t":"2026-10-12T16:15:00Z","v":23373,"vw":287.98157},{"c":288.32,"h":288.59,"l":287.935,"n":680,"o":288.085,"t":"2026-10-12T16:20:00Z","v":23040,"vw":288.244621},{"c":287.53,"h":288.48,"l":287.5,"n":484,"o":288.315,"t":"2026-10-12T16:25:00Z","v":24743,"vw":287.993897},{"c":288.7,"h":288.7,"l":287.41,"n":568,"o":287.54,"t":"2026-10-12T16:30:00Z","v":16127,"vw":288.246405},{"c":288.74,"h":288.79,"l":288.41,"n":543,"o":288.65,"t":"2026-10-12T16:35:00Z","v":14740,"vw":288.601178},{"c":288.1375,"h":288.77,"l":288.11,"n":448,"o":288.74,"t":"2026-10-12T16:40:00Z","v":12550,"vw":288.507306},{"c":287.52,"h":288.135,"l":287.28,"n":518,"o":288.1,"t":"2026-10-12T16:45:00Z","v":16150,"vw":287.548725},{"c":286.745,"h":287.44,"l":286.49,"n":802,"o":287.43,"t":"2026-10-12T16:50:00Z","v":26795,"vw":286.866701},{"c":287.34,"h":287.48,"l":286.74,"n":592,"o":287,"t":"2026-10-12T16:55:00Z","v":16941,"vw":287.103608},{"c":287.12,"h":287.42,"l":286.905,"n":490,"o":287.41,"t":"2026-10-12T17:00:00Z","v":12230,"vw":287.160329},{"c":287.17,"h":287.6,"l":287.12,"n":503,"o":287.12,"t":"2026-10-12T17:05:00Z","v":13093,"vw":287.389516},{"c":287.375,"h":287.45,"l":287.22,"n":428,"o":287.27,"t":"2026-10-12T17:10:00Z","v":9694,"vw":287.358506},{"c":288.14,"h":288.14,"l":287.08,"n":663,"o":287.3,"t":"2026-10-12T17:15:00Z","v":18580,"vw":287.538156},{"c":288.215,"h":288.31,"l":288,"n":533,"o":288.085,"t":"2026-10-12T17:20:00Z","v":11126,"vw":288.202276},{"c":288.055,"h":288.23,"l":287.95,"n":498,"o":288.215,"t":"2026-10-12T17:25:00Z","v":9498,"vw":288.089471},{"c":287.465,"h":288.06,"l":287.19,"n":697,"o":288.06,"t":"2026-10-12T17:30:00Z","v":24264,"vw":287.407},{"c":287.09,"h":287.56,"l":286.945,"n":648,"o":287.505,"t":"2026-10-12T17:35:00Z","v":12134,"vw":287.17643},{"c":287.635,"h":287.635,"l":287,"n":721,"o":287.055,"t":"2026-10-12T17:40:00Z","v":13441,"vw":287.316611},{"c":287.75,"h":287.765,"l":287.64,"n":463,"o":287.74,"t":"2026-10-12T17:45:00Z","v":7850,"vw":287.711746},{"c":287.805,"h":287.955,"l":287.68,"n":692,"o":287.87,"t":"2026-10-12T17:50:00Z","v":14624,"vw":287.852635},{"c":287.685,"h":287.805,"l":287.58,"n":479,"o":287.805,"t":"2026-10-12T17:55:00Z","v":9755,"vw":287.698761},{"c":287.41,"h":287.83,"l":287.23,"n":668,"o":287.68,"t":"2026-10-12T18:00:00Z","v":16520,"vw":287.417202},{"c":288.29,"h":288.4199,"l":287.15,"n":674,"o":287.53,"t":"2026-10-12T18:05:00Z","v":19852,"vw":287.749527},{"c":288.23,"h":288.32,"l":288.09,"n":433,"o":288.29,"t":"2026-10-12T18:10:00Z","v":10479,"vw":288.248478},{"c":287.685,"h":288.35,"l":287.56,"n":412,"o":288.23,"t":"2026-10-12T18:15:00Z","v":10354,"vw":287.82895},{"c":287.355,"h":287.685,"l":287.2489,"n":456,"o":287.5693,"t":"2026-10-12T18:20:00Z","v":11427,"vw":287.428351},{"c":287.255,"h":287.575,"l":287.03,"n":615,"o":287.03,"t":"2026-10-12T18:25:00Z","v":12972,"vw":287.341164},{"c":287.56,"h":287.56,"l":287.02,"n":429,"o":287.12,"t":"2026-10-12T18:30:00Z","v":13236,"vw":287.187611},{"c":287.52,"h":287.96,"l":287.495,"n":504,"o":287.495,"t":"2026-10-12T18:35:00Z","v":12247,"vw":287.777693},{"c":288.035,"h":288.05,"l":287.43,"n":482,"o":287.615,"t":"2026-10-12T18:40:00Z","v":11241,"vw":287.700815},{"c":287.885,"h":288.24,"l":287.885,"n":381,"o":288.09,"t":"2026-10-12T18:45:00Z","v":8272,"vw":288.130919},{"c":287.725,"h":287.99,"l":287.68,"n":422,"o":287.895,"t":"2026-10-12T18:50:00Z","v":11250,"vw":287.837481},{"c":287.525,"h":287.725,"l":287.47,"n":495,"o":287.725,"t":"2026-10-12T18:55:00Z","v":10706,"vw":287.603884},{"c":287.58,"h":287.96,"l":287.2631,"n":541,"o":287.53,"t":"2026-10-12T19:00:00Z","v":14305,"vw":287.673547},{"c":287.6,"h":287.81,"l":287.52,"n":587,"o":287.66,"t":"2026-10-12T19:05:00Z","v":15941,"vw":287.643917},{"c":287.59,"h":287.75,"l":287.47,"n":792,"o":287.6,"t":"2026-10-12T19:10:00Z","v":22701,"vw":287.643724},{"c":287.61,"h":287.76,"l":287.3701,"n":660,"o":287.59,"t":"2026-10-12T19:15:00Z","v":19610,"vw":287.585446},{"c":286.9,"h":287.523,"l":286.86,"n":831,"o":287.45,"t":"2026-10-12T19:20:00Z","v":19040,"vw":287.103008},{"c":287.24,"h":287.365,"l":286.89,"n":712,"o":286.9,"t":"2026-10-12T19:25:00Z","v":18537,"vw":287.131967},{"c":287.615,"h":287.905,"l":287.04,"n":930,"o":287.08,"t":"2026-10-12T19:30:00Z","v":27704,"vw":287.51052},{"c":287.5,"h":287.72,"l":287.24,"n":1012,"o":287.6175,"t":"2026-10-12T19:35:00Z","v":24258,"vw":287.448184},{"c":287.81,"h":288,"l":287.36,"n":968,"o":287.44,"t":"2026-10-12T19:40:00Z","v":28760,"vw":287.797296},{"c":287.93,"h":287.96,"l":287.48,"n":1011,"o":287.73,"t":"2026-10-12T19:45:00Z","v":28363,"vw":287.733701},{"c":287.885,"h":288.82,"l":287.62,"n":1718,"o":288,"t":"2026-10-12T19:50:00Z","v":96867,"vw":288.456255},{"c":287.3,"h":287.87,"l":287,"n":6053,"o":287.67,"t":"2026-10-12T19:55:00Z","v":223160,"vw":287.322323},{"c":287.29,"h":287.29,"l":287.29,"n":130,"o":287.29,"t":"2026-10-12T20:00:00Z","v":688622,"vw":287.29},{"c":287.29,"h":287.29,"l":287.29,"n":1,"o":287.29,"t":"2026-10-12T20:35:00Z","v":100,"vw":287.29},{"c":287.43,"h":287.43,"l":287.43,"n":18,"o":287.43,"t":"2026-10-12T21:40:00Z","v":227,"vw":287.43},{"c":287.91,"h":287.91,"l":287.91,"n":2,"o":287.91,"t":"2026-10-12T22:20:00Z","v":403,"vw":287.91},{"c":287.44,"h":287.44,"l":287.44,"n":3,"o":287.44,"t":"2026-10-12T22:45:00Z","v":295,"vw":287.44},{"c":287.3,"h":287.3,"l":287.3,"n":6,"o":287.3,"t":"2026-10-12T23:40:00Z","v":219,"vw":287.3},{"c":287.24,"h":287.24,"l":287.24,"n":1,"o":287.24,"t":"2026-10-12T23:50:00Z","v":500,"vw":287.24},{"c":286.2,"h":286.2,"l":286.2,"n":1,"o":286.2,"t":"2026-10-12T23:55:00Z","v":100,"vw":286.2},{"c":286.8,"h":286.8,"l":286,"n":41,"o":286,"t":"2026-10-13T08:00:00Z","v":721,"vw":286.401594},{"c":286.53,"h":286.53,"l":286.52,"n":13,"o":286.52,"t":"2026-10-13T10:25:00Z","v":465,"vw":286.527537},{"c":286,"h":286,"l":286,"n":35,"o":286,"t":"2026-10-13T11:35:00Z","v":559,"vw":286},{"c":285,"h":285,"l":285,"n":53,"o":285,"t":"2026-10-13T11:45:00Z","v":848,"vw":285},{"c":284.88,"h":284.88,"l":283.84,"n":16,"o":283.97,"t":"2026-10-13T12:10:00Z","v":957,"vw":284.526856},{"c":288.008,"h":288.008,"l":288.008,"n":2,"o":288.008,"t":"2026-10-13T12:15:00Z","v":502,"vw":288.008},{"c":284.13,"h":284.13,"l":284.13,"n":15,"o":284.13,"t":"2026-10-13T12:35:00Z","v":363,"vw":284.13},{"c":284.26,"h":284.26,"l":284.26,"n":14,"o":284.26,"t":"2026-10-13T12:40:00Z","v":529,"vw":284.26},{"c":285.18,"h":285.18,"l":284.16,"n":48,"o":284.19,"t":"2026-10-13T12:45:00Z","v":2960,"vw":284.87645},{"c":285.5,"h":285.5,"l":283.6679,"n":19,"o":283.6679,"t":"2026-10-13T13:00:00Z","v":1129,"vw":285.192778},{"c":284.6683,"h":284.6683,"l":284.6683,"n":2,"o":284.6683,"t":"2026-10-13T13:05:00Z","v":150,"vw":284.6683},{"c":285.55,"h":285.55,"l":285.55,"n":16,"o":285.55,"t":"2026-10-13T13:10:00Z","v":399,"vw":285.55},{"c":285.57,"h":285.57,"l":285.57,"n":12,"o":285.57,"t":"2026-10-13T13:15:00Z","v":304,"vw":285.57},{"c":286.62,"h":286.675,"l":283,"n":1004,"o":285.61,"t":"2026-10-13T13:30:00Z","v":46470,"vw":285.004363},{"c":290.27,"h":290.77,"l":286.945,"n":1039,"o":287,"t":"2026-10-13T13:35:00Z","v":32546,"vw":288.633411},{"c":292.02,"h":293,"l":290.25,"n":804,"o":290.25,"t":"2026-10-13T13:40:00Z","v":19064,"vw":291.657557},{"c":291.43,"h":292.145,"l":289.78,"n":742,"o":292.02,"t":"2026-10-13T13:45:00Z","v":19032,"vw":290.767085},{"c":291.88,"h":292.2699,"l":290.0547,"n":665,"o":291.23,"t":"2026-10-13T13:50:00Z","v":18481,"vw":291.175158},{"c":291.61,"h":291.9217,"l":290.56,"n":606,"o":291.2,"t":"2026-10-13T13:55:00Z","v":17280,"vw":291.206702},{"c":289.67,"h":291.775,"l":289.61,"n":794,"o":291.38,"t":"2026-10-13T14:00:00Z","v":23721,"vw":290.423456},{"c":288.985,"h":290.085,"l":288.39,"n":1513,"o":290.02,"t":"2026-10-13T14:05:00Z","v":62272,"vw":288.937929},{"c":288.02,"h":289,"l":287.31,"n":1601,"o":288.965,"t":"2026-10-13T14:10:00Z","v":77040,"vw":288.355176},{"c":287.55,"h":287.92,"l":286.555,"n":574,"o":287.91,"t":"2026-10-13T14:15:00Z","v":21371,"vw":287.096949},{"c":287.63,"h":288.4599,"l":286.91,"n":527,"o":287.545,"t":"2026-10-13T14:20:00Z","v":21957,"vw":287.361978},{"c":285.16,"h":287.68,"l":285.04,"n":605,"o":287.65,"t":"2026-10-13T14:25:00Z","v":27036,"vw":286.006786},{"c":285.14,"h":285.35,"l":284.35,"n":590,"o":285.35,"t":"2026-10-13T14:30:00Z","v":14195,"vw":284.74523},{"c":284.375,"h":285,"l":284.36,"n":413,"o":284.55,"t":"2026-10-13T14:35:00Z","v":11614,"vw":284.654895},{"c":284.395,"h":284.8299,"l":283.69,"n":908,"o":284.375,"t":"2026-10-13T14:40:00Z","v":47030,"vw":284.100726},{"c":284.32,"h":285.04,"l":283.7401,"n":536,"o":284.445,"t":"2026-10-13T14:45:00Z","v":14319,"vw":284.336997},{"c":283.46,"h":284.335,"l":283.02,"n":519,"o":284.285,"t":"2026-10-13T14:50:00Z","v":12839,"vw":283.52284},{"c":283.675,"h":284.18,"l":283.43,"n":510,"o":283.46,"t":"2026-10-13T14:55:00Z","v":15225,"vw":283.692584},{"c":283.115,"h":284.245,"l":282.89,"n":512,"o":283.675,"t":"2026-10-13T15:00:00Z","v":14063,"vw":283.647064},{"c":283.36,"h":283.89,"l":282.881,"n":382,"o":283.07,"t":"2026-10-13T15:05:00Z","v":8441,"vw":283.242147},{"c":284.32,"h":284.46,"l":283.2445,"n":590,"o":283.2445,"t":"2026-10-13T15:10:00Z","v":15123,"vw":284.022287},{"c":283.63,"h":284.46,"l":283.17,"n":578,"o":284.44,"t":"2026-10-13T15:15:00Z","v":16571,"vw":283.980257},{"c":283.24,"h":283.715,"l":283.01,"n":447,"o":283.5401,"t":"2026-10-13T15:20:00Z","v":16892,"vw":283.547934},{"c":282.95,"h":283.51,"l":282.6,"n":752,"o":283.24,"t":"2026-10-13T15:25:00Z","v":21551,"vw":283.011878},{"c":282.905,"h":283.03,"l":282.5,"n":552,"o":282.85,"t":"2026-10-13T15:30:00Z","v":15628,"vw":282.761954},{"c":282.925,"h":283.065,"l":282.75,"n":466,"o":282.9,"t":"2026-10-13T15:35:00Z","v":8748,"vw":282.90615},{"c":283.03,"h":283.4,"l":282.7,"n":473,"o":282.94,"t":"2026-10-13T15:40:00Z","v":11666,"vw":283.043212},{"c":282.97,"h":283.2151,"l":282.81,"n":297,"o":283.2151,"t":"2026-10-13T15:45:00Z","v":5728,"vw":282.905005},{"c":283.66,"h":283.73,"l":282.99,"n":404,"o":283.03,"t":"2026-10-13T15:50:00Z","v":10659,"vw":283.330338},{"c":283.73,"h":283.73,"l":283.02,"n":507,"o":283.61,"t":"2026-10-13T15:55:00Z","v":28825,"vw":283.410272},{"c":284.27,"h":284.35,"l":283.8,"n":548,"o":283.98,"t":"2026-10-13T16:00:00Z","v":16402,"vw":284.118998},{"c":284.7,"h":284.7,"l":284.175,"n":380,"o":284.175,"t":"2026-10-13T16:05:00Z","v":7761,"vw":284.405268},{"c":285.2276,"h":285.52,"l":284.455,"n":484,"o":284.765,"t":"2026-10-13T16:10:00Z","v":26898,"vw":285.206194},{"c":285.47,"h":285.85,"l":285.115,"n":402,"o":285.325,"t":"2026-10-13T16:15:00Z","v":13156,"vw":285.505055},{"c":285.12,"h":285.85,"l":285.12,"n":399,"o":285.465,"t":"2026-10-13T16:20:00Z","v":13545,"vw":285.54612},{"c":286,"h":286.14,"l":285.25,"n":325,"o":285.52,"t":"2026-10-13T16:25:00Z","v":8521,"vw":285.783485},{"c":285.395,"h":286.34,"l":285.34,"n":359,"o":286.21,"t":"2026-10-13T16:30:00Z","v":13982,"vw":285.679321},{"c":284.64,"h":286.07,"l":284.64,"n":691,"o":285.5499,"t":"2026-10-13T16:35:00Z","v":23882,"vw":285.536469},{"c":284.985,"h":285.45,"l":284.5101,"n":331,"o":284.73,"t":"2026-10-13T16:40:00Z","v":9926,"vw":285.014099},{"c":285.67,"h":285.67,"l":284.71,"n":324,"o":284.97,"t":"2026-10-13T16:45:00Z","v":12767,"vw":285.091414},{"c":285.28,"h":285.54,"l":285.105,"n":196,"o":285.54,"t":"2026-10-13T16:50:00Z","v":4631,"vw":285.351835},{"c":284.905,"h":285.45,"l":284.58,"n":492,"o":285.28,"t":"2026-10-13T16:55:00Z","v":22376,"vw":284.916504},{"c":284.26,"h":284.79,"l":283.895,"n":402,"o":284.7,"t":"2026-10-13T17:00:00Z","v":8963,"vw":284.302547},{"c":284.28,"h":284.39,"l":283.88,"n":317,"o":284.235,"t":"2026-10-13T17:05:00Z","v":7995,"vw":284.139352},{"c":283.94,"h":284.28,"l":283.85,"n":217,"o":284.28,"t":"2026-10-13T17:10:00Z","v":5412,"vw":284.055752},{"c":283.25,"h":284.015,"l":282.9825,"n":316,"o":283.84,"t":"2026-10-13T17:15:00Z","v":16357,"vw":283.217799},{"c":284.0775,"h":284.0775,"l":283.235,"n":368,"o":283.235,"t":"2026-10-13T17:20:00Z","v":9865,"vw":283.514641},{"c":283.785,"h":283.9828,"l":283.564,"n":220,"o":283.9,"t":"2026-10-13T17:25:00Z","v":7322,"vw":283.8263},{"c":284.33,"h":284.355,"l":283.78,"n":361,"o":283.78,"t":"2026-10-13T17:30:00Z","v":9113,"vw":284.006647},{"c":284.61,"h":284.74,"l":284.39,"n":394,"o":284.49,"t":"2026-10-13T17:35:00Z","v":10214,"vw":284.518271},{"c":285.385,"h":285.4,"l":284.425,"n":430,"o":284.43,"t":"2026-10-13T17:40:00Z","v":14362,"vw":284.953032},{"c":285.37,"h":285.6306,"l":285.1,"n":244,"o":285.455,"t":"2026-10-13T17:45:00Z","v":6221,"vw":285.307429},{"c":285.345,"h":285.41,"l":285,"n":367,"o":285.37,"t":"2026-10-13T17:50:00Z","v":9321,"vw":285.192605},{"c":285.77,"h":285.9,"l":284.97,"n":392,"o":285.16,"t":"2026-10-13T17:55:00Z","v":14036,"vw":285.4456},{"c":285.91,"h":286.2499,"l":285.35,"n":464,"o":285.8999,"t":"2026-10-13T18:00:00Z","v":16210,"vw":285.856803},{"c":286.13,"h":286.13,"l":285.76,"n":436,"o":285.79,"t":"2026-10-13T18:05:00Z","v":14148,"vw":285.944258},{"c":285.715,"h":286.455,"l":285.715,"n":424,"o":286.11,"t":"2026-10-13T18:10:00Z","v":14831,"vw":286.018497},{"c":285.09,"h":285.94,"l":284.88,"n":401,"o":285.93,"t":"2026-10-13T18:15:00Z","v":18860,"vw":285.208963},{"c":285.2,"h":285.46,"l":284.88,"n":285,"o":284.88,"t":"2026-10-13T18:20:00Z","v":7054,"vw":285.30467},{"c":284.57,"h":285.2,"l":284.57,"n":308,"o":285.2,"t":"2026-10-13T18:25:00Z","v":6125,"vw":284.915204},{"c":284.35,"h":284.81,"l":284.255,"n":302,"o":284.665,"t":"2026-10-13T18:30:00Z","v":7763,"vw":284.500971},{"c":283.97,"h":284.35,"l":283.69,"n":283,"o":284.35,"t":"2026-10-13T18:35:00Z","v":7202,"vw":284.112859},{"c":284.12,"h":284.14,"l":283.8,"n":295,"o":283.89,"t":"2026-10-13T18:40:00Z","v":7248,"vw":283.975643},{"c":283.75,"h":284.16,"l":283.7,"n":364,"o":284.16,"t":"2026-10-13T18:45:00Z","v":9240,"vw":283.898533},{"c":284.19,"h":284.2,"l":283.5,"n":446,"o":283.58,"t":"2026-10-13T18:50:00Z","v":18429,"vw":283.698246},{"c":284.065,"h":284.425,"l":284.065,"n":316,"o":284.15,"t":"2026-10-13T18:55:00Z","v":6959,"vw":284.244493},{"c":283.695,"h":284.18,"l":283.65,"n":353,"o":284.09,"t":"2026-10-13T19:00:00Z","v":10059,"vw":283.826087},{"c":283.1501,"h":283.98,"l":283.01,"n":810,"o":283.7,"t":"2026-10-13T19:05:00Z","v":34332,"vw":283.375466},{"c":282.89,"h":283.15,"l":282.73,"n":481,"o":283.15,"t":"2026-10-13T19:10:00Z","v":11685,"vw":282.943194},{"c":282.73,"h":283.06,"l":282.59,"n":563,"o":282.785,"t":"2026-10-13T19:15:00Z","v":14357,"vw":282.814624},{"c":282.13,"h":282.82,"l":282.08,"n":740,"o":282.8,"t":"2026-10-13T19:20:00Z","v":16891,"vw":282.451202},{"c":282.205,"h":282.4533,"l":281.9298,"n":681,"o":282.15,"t":"2026-10-13T19:25:00Z","v":15650,"vw":282.156945},{"c":283.135,"h":283.305,"l":282.2,"n":692,"o":282.205,"t":"2026-10-13T19:30:00Z","v":19755,"vw":282.703697},{"c":284.0325,"h":284.16,"l":283.22,"n":697,"o":283.22,"t":"2026-10-13T19:35:00Z","v":20940,"vw":283.76204},{"c":284.16,"h":284.33,"l":283.945,"n":690,"o":283.96,"t":"2026-10-13T19:40:00Z","v":20111,"vw":284.114999},{"c":284.23,"h":284.475,"l":283.87,"n":880,"o":284.2166,"t":"2026-10-13T19:45:00Z","v":37397,"vw":284.098702},{"c":284.48,"h":284.77,"l":284.05,"n":1326,"o":284.22,"t":"2026-10-13T19:50:00Z","v":46147,"vw":284.475453},{"c":283.34,"h":284.35,"l":282.94,"n":3759,"o":284.33,"t":"2026-10-13T19:55:00Z","v":147633,"vw":283.236349},{"c":283.34,"h":283.34,"l":283.34,"n":120,"o":283.34,"t":"2026-10-13T20:00:00Z","v":386380,"vw":283.34},{"c":281.8,"h":281.8,"l":281.8,"n":11,"o":281.8,"t":"2026-10-13T20:05:00Z","v":2315,"vw":281.8},{"c":282.37,"h":282.37,"l":282.37,"n":86,"o":282.37,"t":"2026-10-13T20:45:00Z","v":1763,"vw":282.37},{"c":282.11,"h":282.11,"l":282.11,"n":1,"o":282.11,"t":"2026-10-13T21:15:00Z","v":120,"vw":282.11},{"c":282.5,"h":282.5,"l":282.5,"n":1,"o":282.5,"t":"2026-10-13T22:00:00Z","v":100,"vw":282.5},{"c":284.3073,"h":284.3073,"l":284.3073,"n":1,"o":284.3073,"t":"2026-10-13T22:25:00Z","v":100,"vw":284.3073},{"c":283,"h":283,"l":283,"n":2,"o":283,"t":"2026-10-13T22:50:00Z","v":120,"vw":283},{"c":284,"h":284,"l":284,"n":14,"o":284,"t":"2026-10-13T23:40:00Z","v":363,"vw":284},{"c":284.3871,"h":284.3871,"l":284.3871,"n":8,"o":284.3871,"t":"2026-10-14T08:00:00Z","v":313,"vw":284.3871},{"c":283.18,"h":283.18,"l":283.18,"n":21,"o":283.18,"t":"2026-10-14T11:00:00Z","v":1184,"vw":283.18},{"c":283.04,"h":283.04,"l":283,"n":11,"o":283,"t":"2026-10-14T11:30:00Z","v":2072,"vw":283.019571},{"c":281,"h":281,"l":281,"n":5,"o":281,"t":"2026-10-14T12:05:00Z","v":120,"vw":281},{"c":280.1,"h":284.048,"l":280.1,"n":27,"o":284.048,"t":"2026-10-14T12:30:00Z","v":1170,"vw":282.410046},{"c":279.0717,"h":279.18,"l":279.0717,"n":18,"o":279.18,"t":"2026-10-14T12:35:00Z","v":2196,"vw":279.155211},{"c":278.87,"h":279.51,"l":278.87,"n":66,"o":279.51,"t":"2026-10-14T12:40:00Z","v":2333,"vw":279.084124},{"c":278.0443,"h":278.0443,"l":278.0443,"n":1,"o":278.0443,"t":"2026-10-14T12:45:00Z","v":100,"vw":278.0443},{"c":280,"h":281.8448,"l":280,"n":5,"o":281.8448,"t":"2026-10-14T12:55:00Z","v":347,"vw":280.547418},{"c":280,"h":280,"l":280,"n":4,"o":280,"t":"2026-10-14T13:05:00Z","v":162,"vw":280},{"c":279.5,"h":279.5,"l":279.5,"n":7,"o":279.5,"t":"2026-10-14T13:25:00Z","v":171,"vw":279.5},{"c":280.755,"h":281.405,"l":277.2,"n":1250,"o":281.11,"t":"2026-10-14T13:30:00Z","v":48374,"vw":280.462463},{"c":281.2,"h":281.22,"l":279.68,"n":633,"o":280.745,"t":"2026-10-14T13:35:00Z","v":12617,"vw":280.226591},{"c":283.54,"h":283.8,"l":280.96,"n":555,"o":280.96,"t":"2026-10-14T13:40:00Z","v":21911,"vw":282.06641},{"c":283.42,"h":284.82,"l":283.01,"n":1046,"o":283.68,"t":"2026-10-14T13:45:00Z","v":37369,"vw":283.88246},{"c":282.95,"h":283.61,"l":282.02,"n":471,"o":283,"t":"2026-10-14T13:50:00Z","v":12669,"vw":282.805145},{"c":280.975,"h":282.76,"l":280.57,"n":704,"o":282.66,"t":"2026-10-14T13:55:00Z","v":28255,"vw":281.501808},{"c":282.39,"h":282.825,"l":280.19,"n":493,"o":280.19,"t":"2026-10-14T14:00:00Z","v":10837,"vw":281.630852},{"c":279.56,"h":280.315,"l":279.11,"n":737,"o":280.13,"t":"2026-10-14T14:05:00Z","v":19468,"vw":279.88},{"c":280.105,"h":280.48,"l":278.9,"n":816,"o":279.555,"t":"2026-10-14T14:10:00Z","v":27092,"vw":279.645652},{"c":280.12,"h":281.15,"l":279.62,"n":446,"o":280.13,"t":"2026-10-14T14:15:00Z","v":12190,"vw":280.42744},{"c":280.72,"h":280.92,"l":280.13,"n":403,"o":280.13,"t":"2026-10-14T14:20:00Z","v":9742,"vw":280.4596},{"c":280.3,"h":281.2299,"l":280.3,"n":505,"o":280.7,"t":"2026-10-14T14:25:00Z","v":10904,"vw":280.891154},{"c":279.86,"h":280.65,"l":279.86,"n":515,"o":280.015,"t":"2026-10-14T14:30:00Z","v":10509,"vw":280.305621},{"c":278.69,"h":280.11,"l":278.69,"n":547,"o":280.01,"t":"2026-10-14T14:35:00Z","v":11220,"vw":279.409465},{"c":278.8,"h":279.39,"l":278.4401,"n":590,"o":278.7125,"t":"2026-10-14T14:40:00Z","v":17376,"vw":278.941423},{"c":277.87,"h":279.28,"l":277.87,"n":586,"o":278.8,"t":"2026-10-14T14:45:00Z","v":13349,"vw":278.751107},{"c":277.295,"h":277.9725,"l":276.81,"n":808,"o":277.865,"t":"2026-10-14T14:50:00Z","v":20510,"vw":277.261377},{"c":278.595,"h":278.82,"l":277.13,"n":944,"o":277.2601,"t":"2026-10-14T14:55:00Z","v":38095,"vw":277.970507},{"c":275.745,"h":278.47,"l":275.5582,"n":1030,"o":278.45,"t":"2026-10-14T15:00:00Z","v":38245,"vw":277.05761},{"c":273.29,"h":275.9499,"l":273.13,"n":1645,"o":275.745,"t":"2026-10-14T15:05:00Z","v":64682,"vw":274.473592},{"c":273.87,"h":274.36,"l":271.93,"n":1629,"o":273.29,"t":"2026-10-14T15:10:00Z","v":65763,"vw":273.200582},{"c":274.55,"h":275.46,"l":273.53,"n":779,"o":273.96,"t":"2026-10-14T15:15:00Z","v":52229,"vw":274.761056},{"c":272.605,"h":274.925,"l":272.3,"n":653,"o":274.59,"t":"2026-10-14T15:20:00Z","v":24316,"vw":273.404723},{"c":272.09,"h":272.51,"l":271.62,"n":808,"o":272.2001,"t":"2026-10-14T15:25:00Z","v":27380,"vw":272.077821},{"c":271.61,"h":272.625,"l":270.76,"n":829,"o":272.18,"t":"2026-10-14T15:30:00Z","v":23089,"vw":271.815137},{"c":271.51,"h":272.03,"l":271.1301,"n":686,"o":271.495,"t":"2026-10-14T15:35:00Z","v":16243,"vw":271.586516},{"c":271.885,"h":272.25,"l":271.29,"n":971,"o":271.5275,"t":"2026-10-14T15:40:00Z","v":24711,"vw":271.630674},{"c":272.8175,"h":273.13,"l":271.86,"n":683,"o":271.86,"t":"2026-10-14T15:45:00Z","v":13489,"vw":272.548615},{"c":272.935,"h":273.22,"l":271.87,"n":683,"o":272.92,"t":"2026-10-14T15:50:00Z","v":21499,"vw":272.322396},{"c":273.1875,"h":273.28,"l":272.71,"n":449,"o":272.94,"t":"2026-10-14T15:55:00Z","v":11156,"vw":272.973649},{"c":274.25,"h":274.25,"l":272.735,"n":719,"o":273.04,"t":"2026-10-14T16:00:00Z","v":25747,"vw":273.50051},{"c":273.98,"h":274.12,"l":273.58,"n":702,"o":274.04,"t":"2026-10-14T16:05:00Z","v":16996,"vw":273.787172},{"c":272.355,"h":274.05,"l":272.03,"n":533,"o":274.03,"t":"2026-10-14T16:10:00Z","v":15580,"vw":273.034418},{"c":272.93,"h":272.955,"l":272.03,"n":742,"o":272.355,"t":"2026-10-14T16:15:00Z","v":27705,"vw":272.431281},{"c":272.745,"h":273.18,"l":272.38,"n":814,"o":272.935,"t":"2026-10-14T16:20:00Z","v":23737,"vw":272.771689},{"c":272.98,"h":273.025,"l":272.605,"n":754,"o":272.76,"t":"2026-10-14T16:25:00Z","v":11185,"vw":272.787825},{"c":273.14,"h":273.14,"l":272.565,"n":637,"o":272.9,"t":"2026-10-14T16:30:00Z","v":14245,"vw":272.883011},{"c":273.3,"h":273.53,"l":272.88,"n":502,"o":273.26,"t":"2026-10-14T16:35:00Z","v":10953,"vw":273.209597},{"c":273.86,"h":273.865,"l":273.31,"n":479,"o":273.31,"t":"2026-10-14T16:40:00Z","v":8690,"vw":273.659444},{"c":274.95,"h":275,"l":273.855,"n":747,"o":273.88,"t":"2026-10-14T16:45:00Z","v":18519,"vw":274.362081},{"c":274.57,"h":274.88,"l":274.43,"n":405,"o":274.81,"t":"2026-10-14T16:50:00Z","v":7907,"vw":274.640313},{"c":274.97,"h":274.97,"l":274.21,"n":663,"o":274.43,"t":"2026-10-14T16:55:00Z","v":35091,"vw":274.593218},{"c":275.315,"h":275.7999,"l":274.96,"n":489,"o":275.35,"t":"2026-10-14T17:00:00Z","v":11424,"vw":275.504683},{"c":275.01,"h":275.38,"l":274.74,"n":450,"o":275.38,"t":"2026-10-14T17:05:00Z","v":9230,"vw":274.992411},{"c":274.79,"h":274.92,"l":274.2669,"n":464,"o":274.8647,"t":"2026-10-14T17:10:00Z","v":10969,"vw":274.727889},{"c":274.1223,"h":275.04,"l":274.1223,"n":420,"o":274.98,"t":"2026-10-14T17:15:00Z","v":8534,"vw":274.533715},{"c":274.05,"h":274.175,"l":273,"n":1085,"o":274.16,"t":"2026-10-14T17:20:00Z","v":39863,"vw":273.505324},{"c":273.315,"h":274.5214,"l":273.23,"n":376,"o":274.33,"t":"2026-10-14T17:25:00Z","v":6586,"vw":273.7677},{"c":274.14,"h":274.2607,"l":273.16,"n":558,"o":273.52,"t":"2026-10-14T17:30:00Z","v":9926,"vw":273.922898},{"c":273.78,"h":273.955,"l":273.49,"n":538,"o":273.955,"t":"2026-10-14T17:35:00Z","v":11180,"vw":273.785084},{"c":272.81,"h":273.735,"l":272.81,"n":639,"o":273.735,"t":"2026-10-14T17:40:00Z","v":14044,"vw":273.289996},{"c":272.67,"h":272.96,"l":272.47,"n":860,"o":272.83,"t":"2026-10-14T17:45:00Z","v":14641,"vw":272.67446},{"c":272.91,"h":272.91,"l":271.99,"n":1245,"o":272.665,"t":"2026-10-14T17:50:00Z","v":34776,"vw":272.238526},{"c":272.495,"h":272.8125,"l":272,"n":1001,"o":272.8125,"t":"2026-10-14T17:55:00Z","v":36013,"vw":272.412239},{"c":272.77,"h":273.0799,"l":271.985,"n":939,"o":272.55,"t":"2026-10-14T18:00:00Z","v":19112,"vw":272.59092},{"c":272.57,"h":273.495,"l":272.23,"n":675,"o":272.665,"t":"2026-10-14T18:05:00Z","v":29614,"vw":273.201096},{"c":272.61,"h":272.61,"l":271.87,"n":633,"o":272.21,"t":"2026-10-14T18:10:00Z","v":14407,"vw":272.236948},{"c":271.17,"h":272.36,"l":271.17,"n":698,"o":272.36,"t":"2026-10-14T18:15:00Z","v":16220,"vw":271.738093},{"c":271.38,"h":271.835,"l":271.265,"n":761,"o":271.38,"t":"2026-10-14T18:20:00Z","v":15502,"vw":271.528623},{"c":271.47,"h":271.57,"l":270.5201,"n":1229,"o":271.4,"t":"2026-10-14T18:25:00Z","v":33087,"vw":271.158138},{"c":270.78,"h":271.46,"l":270.65,"n":782,"o":271.46,"t":"2026-10-14T18:30:00Z","v":16074,"vw":270.924069},{"c":270.785,"h":270.93,"l":270.28,"n":947,"o":270.785,"t":"2026-10-14T18:35:00Z","v":22223,"vw":270.577675},{"c":270.37,"h":270.79,"l":270.37,"n":663,"o":270.79,"t":"2026-10-14T18:40:00Z","v":13485,"vw":270.581413},{"c":271.21,"h":271.32,"l":270.47,"n":979,"o":270.475,"t":"2026-10-14T18:45:00Z","v":24563,"vw":270.940701},{"c":270.815,"h":271.32,"l":270.5,"n":928,"o":271.2175,"t":"2026-10-14T18:50:00Z","v":22933,"vw":271.0191},{"c":270.265,"h":271.03,"l":270.1075,"n":783,"o":270.85,"t":"2026-10-14T18:55:00Z","v":21686,"vw":270.473028},{"c":269.675,"h":270,"l":269.455,"n":1104,"o":270,"t":"2026-10-14T19:00:00Z","v":28580,"vw":269.771264},{"c":269.83,"h":270,"l":269.43,"n":946,"o":269.71,"t":"2026-10-14T19:05:00Z","v":25694,"vw":269.694749},{"c":270.215,"h":270.31,"l":269.51,"n":1089,"o":270.055,"t":"2026-10-14T19:10:00Z","v":37448,"vw":269.933217},{"c":270.3975,"h":270.445,"l":269.655,"n":1183,"o":270.215,"t":"2026-10-14T19:15:00Z","v":27124,"vw":270.097396},{"c":270.29,"h":271.06,"l":269.92,"n":856,"o":270.66,"t":"2026-10-14T19:20:00Z","v":20857,"vw":270.549784},{"c":270.55,"h":270.55,"l":269.8,"n":1033,"o":270.2,"t":"2026-10-14T19:25:00Z","v":21276,"vw":270.129189},{"c":270.51,"h":270.72,"l":270.215,"n":923,"o":270.38,"t":"2026-10-14T19:30:00Z","v":23840,"vw":270.43459},{"c":270.595,"h":270.62,"l":269.985,"n":1097,"o":270.52,"t":"2026-10-14T19:35:00Z","v":37797,"vw":270.233361},{"c":271.065,"h":271.32,"l":270.515,"n":1375,"o":270.655,"t":"2026-10-14T19:40:00Z","v":50697,"vw":270.948118},{"c":269.75,"h":271.11,"l":269.66,"n":1493,"o":271.11,"t":"2026-10-14T19:45:00Z","v":55452,"vw":270.40212},{"c":269.46,"h":269.95,"l":269.01,"n":3160,"o":269.87,"t":"2026-10-14T19:50:00Z","v":94924,"vw":269.516712},{"c":269.38,"h":269.46,"l":268.37,"n":8397,"o":269.2,"t":"2026-10-14T19:55:00Z","v":369372,"vw":269.037931},{"c":269.33,"h":269.37,"l":269.33,"n":107,"o":269.37,"t":"2026-10-14T20:00:00Z","v":580797,"vw":269.330014},{"c":268.24,"h":268.24,"l":268.24,"n":3,"o":268.24,"t":"2026-10-14T20:35:00Z","v":127,"vw":268.24},{"c":269.33,"h":269.33,"l":269.33,"n":3,"o":269.33,"t":"2026-10-14T20:45:00Z","v":133,"vw":269.33},{"c":268.68,"h":268.68,"l":268.68,"n":2,"o":268.68,"t":"2026-10-14T21:05:00Z","v":176,"vw":268.68},{"c":268.5,"h":268.5,"l":268.5,"n":1,"o":268.5,"t":"2026-10-14T21:40:00Z","v":100,"vw":268.5},{"c":268.1201,"h":268.1201,"l":268.1201,"n":1,"o":268.1201,"t":"2026-10-14T22:15:00Z","v":303,"vw":268.1201},{"c":265.05,"h":266.05,"l":265.05,"n":34,"o":266.05,"t":"2026-10-14T22:35:00Z","v":807,"vw":265.79},{"c":263.1952,"h":263.1952,"l":263.1952,"n":15,"o":263.1952,"t":"2026-10-14T22:40:00Z","v":400,"vw":263.1952},{"c":266.01,"h":266.01,"l":266,"n":15,"o":266,"t":"2026-10-14T22:45:00Z","v":518,"vw":266.0025},{"c":267,"h":267,"l":267,"n":1,"o":267,"t":"2026-10-14T23:25:00Z","v":100,"vw":267},{"c":266,"h":266,"l":266,"n":4,"o":266,"t":"2026-10-14T23:40:00Z","v":130,"vw":266},{"c":263.3458,"h":263.3458,"l":263.3458,"n":6,"o":263.3458,"t":"2026-10-14T23:50:00Z","v":709,"vw":263.3458},{"c":264.59,"h":265.93,"l":264.59,"n":229,"o":265,"t":"2026-10-15T08:00:00Z","v":2640,"vw":264.982428},{"c":264.75,"h":264.75,"l":264.75,"n":9,"o":264.75,"t":"2026-10-15T08:15:00Z","v":279,"vw":264.75},{"c":264.75,"h":264.75,"l":264.75,"n":6,"o":264.75,"t":"2026-10-15T08:20:00Z","v":265,"vw":264.75},{"c":264.34,"h":264.34,"l":264.34,"n":3,"o":264.34,"t":"2026-10-15T10:40:00Z","v":321,"vw":264.34},{"c":264,"h":264,"l":264,"n":2,"o":264,"t":"2026-10-15T11:00:00Z","v":168,"vw":264},{"c":263.5,"h":263.5,"l":263.5,"n":22,"o":263.5,"t":"2026-10-15T11:10:00Z","v":424,"vw":263.5},{"c":259.01,"h":259.01,"l":259.01,"n":2,"o":259.01,"t":"2026-10-15T11:15:00Z","v":176,"vw":259.01},{"c":260,"h":261.5,"l":259.5,"n":90,"o":259.5,"t":"2026-10-15T11:20:00Z","v":3422,"vw":260.155227},{"c":259.7,"h":260,"l":259.7,"n":21,"o":260,"t":"2026-10-15T11:25:00Z","v":4619,"vw":259.798604},{"c":260.87,"h":260.87,"l":260.87,"n":2,"o":260.87,"t":"2026-10-15T11:30:00Z","v":105,"vw":260.87},{"c":260.1,"h":260.75,"l":260,"n":12,"o":260,"t":"2026-10-15T12:10:00Z","v":1405,"vw":260.539721},{"c":260.5,"h":261.198,"l":259.99,"n":37,"o":260.26,"t":"2026-10-15T12:15:00Z","v":4187,"vw":260.587526},{"c":259.8,"h":260.8452,"l":259.7602,"n":61,"o":260.8452,"t":"2026-10-15T12:20:00Z","v":3908,"vw":260.367248},{"c":260.5,"h":260.5,"l":260.5,"n":4,"o":260.5,"t":"2026-10-15T12:25:00Z","v":129,"vw":260.5},{"c":260,"h":260,"l":260,"n":6,"o":260,"t":"2026-10-15T12:30:00Z","v":184,"vw":260},{"c":260,"h":260.305,"l":260,"n":31,"o":260,"t":"2026-10-15T12:35:00Z","v":1526,"vw":260.0825},{"c":259.798,"h":259.798,"l":259.798,"n":5,"o":259.798,"t":"2026-10-15T12:40:00Z","v":113,"vw":259.798},{"c":260.305,"h":260.305,"l":260.305,"n":4,"o":260.305,"t":"2026-10-15T12:45:00Z","v":280,"vw":260.305},{"c":260,"h":260,"l":260,"n":9,"o":260,"t":"2026-10-15T12:50:00Z","v":233,"vw":260},{"c":259.8,"h":260.305,"l":259.8,"n":48,"o":259.99,"t":"2026-10-15T12:55:00Z","v":1057,"vw":259.941667},{"c":261.15,"h":261.15,"l":261.15,"n":7,"o":261.15,"t":"2026-10-15T13:00:00Z","v":592,"vw":261.15},{"c":263.585,"h":264.3425,"l":258.15,"n":3108,"o":261.99,"t":"2026-10-15T13:30:00Z","v":164323,"vw":261.758198},{"c":266.34,"h":266.44,"l":261.915,"n":1891,"o":263.8537,"t":"2026-10-15T13:35:00Z","v":68850,"vw":263.670489},{"c":264.97,"h":266.87,"l":264.34,"n":1462,"o":266.68,"t":"2026-10-15T13:40:00Z","v":68494,"vw":265.547122},{"c":265.89,"h":266.91,"l":264.28,"n":1178,"o":264.37,"t":"2026-10-15T13:45:00Z","v":31375,"vw":265.410568},{"c":262.3,"h":266.455,"l":262.3,"n":1121,"o":265.89,"t":"2026-10-15T13:50:00Z","v":29115,"vw":264.720976},{"c":263.34,"h":263.34,"l":260.52,"n":1683,"o":263.1699,"t":"2026-10-15T13:55:00Z","v":46554,"vw":261.851262},{"c":264.27,"h":265.42,"l":263,"n":1572,"o":263.41,"t":"2026-10-15T14:00:00Z","v":69345,"vw":264.327543},{"c":265.08,"h":265.7,"l":263.56,"n":1283,"o":264,"t":"2026-10-15T14:05:00Z","v":54733,"vw":264.332513},{"c":263.24,"h":265.83,"l":263.24,"n":1346,"o":265.29,"t":"2026-10-15T14:10:00Z","v":56732,"vw":264.950406},{"c":261.965,"h":263.91,"l":260.93,"n":884,"o":263.55,"t":"2026-10-15T14:15:00Z","v":27751,"vw":261.733609},{"c":261.09,"h":262.3,"l":260.465,"n":891,"o":261.965,"t":"2026-10-15T14:20:00Z","v":34765,"vw":261.272516},{"c":260.94,"h":261.48,"l":260.82,"n":1067,"o":260.835,"t":"2026-10-15T14:25:00Z","v":57625,"vw":261.203837},{"c":259.14,"h":260.94,"l":258.92,"n":1041,"o":260.94,"t":"2026-10-15T14:30:00Z","v":37458,"vw":259.495336},{"c":258.375,"h":258.86,"l":256.22,"n":1659,"o":258.86,"t":"2026-10-15T14:35:00Z","v":49322,"vw":257.683513},{"c":260.48,"h":261.695,"l":258.38,"n":962,"o":258.38,"t":"2026-10-15T14:40:00Z","v":36194,"vw":260.530295},{"c":260.77,"h":261,"l":259.98,"n":924,"o":260.86,"t":"2026-10-15T14:45:00Z","v":30235,"vw":260.37743},{"c":259.543,"h":260.775,"l":258.87,"n":653,"o":260.775,"t":"2026-10-15T14:50:00Z","v":17663,"vw":259.730339},{"c":260.43,"h":261.17,"l":258.97,"n":796,"o":259.6,"t":"2026-10-15T14:55:00Z","v":21013,"vw":260.114883},{"c":260.82,"h":260.99,"l":259.515,"n":908,"o":260.565,"t":"2026-10-15T15:00:00Z","v":37652,"vw":260.281322},{"c":260.58,"h":260.7,"l":259.15,"n":604,"o":260.69,"t":"2026-10-15T15:05:00Z","v":23643,"vw":259.835546},{"c":262.66,"h":262.66,"l":260.615,"n":1034,"o":260.615,"t":"2026-10-15T15:10:00Z","v":35712,"vw":261.468846},{"c":263.07,"h":263.5318,"l":262.62,"n":978,"o":262.98,"t":"2026-10-15T15:15:00Z","v":35236,"vw":263.120617},{"c":263.19,"h":263.685,"l":262.595,"n":700,"o":262.7101,"t":"2026-10-15T15:20:00Z","v":29731,"vw":263.33206},{"c":262.89,"h":263.41,"l":262.87,"n":808,"o":263.295,"t":"2026-10-15T15:25:00Z","v":21194,"vw":263.149361},{"c":263.1,"h":263.53,"l":262.57,"n":695,"o":262.78,"t":"2026-10-15T15:30:00Z","v":16241,"vw":263.068145},{"c":263.69,"h":263.79,"l":262.975,"n":615,"o":262.985,"t":"2026-10-15T15:35:00Z","v":15205,"vw":263.347251},{"c":263.4,"h":264.0289,"l":263.4,"n":629,"o":263.755,"t":"2026-10-15T15:40:00Z","v":13090,"vw":263.72564},{"c":264.31,"h":264.46,"l":263,"n":613,"o":263.62,"t":"2026-10-15T15:45:00Z","v":17523,"vw":263.577197},{"c":264.3,"h":264.595,"l":264.15,"n":557,"o":264.3,"t":"2026-10-15T15:50:00Z","v":14431,"vw":264.28145},{"c":264.39,"h":264.39,"l":263.2301,"n":551,"o":264.18,"t":"2026-10-15T15:55:00Z","v":13818,"vw":263.925933},{"c":264.36,"h":264.84,"l":263.975,"n":567,"o":264.44,"t":"2026-10-15T16:00:00Z","v":16660,"vw":264.475595},{"c":264.1,"h":264.85,"l":263.78,"n":449,"o":263.87,"t":"2026-10-15T16:05:00Z","v":11579,"vw":264.276759},{"c":263.95,"h":264.5,"l":263.75,"n":387,"o":264.075,"t":"2026-10-15T16:10:00Z","v":10756,"vw":264.189965},{"c":263.73,"h":264.11,"l":263.453,"n":290,"o":263.7,"t":"2026-10-15T16:15:00Z","v":4598,"vw":263.736783},{"c":262.8,"h":263.52,"l":262.8,"n":440,"o":263.405,"t":"2026-10-15T16:20:00Z","v":13309,"vw":263.109065},{"c":263.04,"h":263.04,"l":262.5,"n":443,"o":262.83,"t":"2026-10-15T16:25:00Z","v":10926,"vw":262.74956},{"c":262.99,"h":263.34,"l":262.63,"n":453,"o":263.06,"t":"2026-10-15T16:30:00Z","v":10642,"vw":262.916279},{"c":263.95,"h":264.445,"l":263.01,"n":480,"o":263.01,"t":"2026-10-15T16:35:00Z","v":12870,"vw":263.992535},{"c":263.47,"h":263.86,"l":263.11,"n":434,"o":263.725,"t":"2026-10-15T16:40:00Z","v":14076,"vw":263.437748},{"c":263.62,"h":264.13,"l":263.5851,"n":337,"o":264.13,"t":"2026-10-15T16:45:00Z","v":9297,"vw":263.769781},{"c":263.01,"h":263.38,"l":262.725,"n":294,"o":263.3,"t":"2026-10-15T16:50:00Z","v":5948,"vw":263.012327},{"c":263.39,"h":263.39,"l":263,"n":159,"o":263.01,"t":"2026-10-15T16:55:00Z","v":3081,"vw":263.078182},{"c":262.48,"h":262.76,"l":262.36,"n":256,"o":262.71,"t":"2026-10-15T18:10:00Z","v":13513,"vw":262.60997},{"c":261.26,"h":262.54,"l":261.24,"n":444,"o":262.475,"t":"2026-10-15T18:15:00Z","v":14701,"vw":261.772055},{"c":261.1,"h":261.195,"l":260.26,"n":481,"o":261.18,"t":"2026-10-15T18:20:00Z","v":18784,"vw":260.852422},{"c":261.465,"h":261.5,"l":260.865,"n":543,"o":261.12,"t":"2026-10-15T18:25:00Z","v":14970,"vw":261.131367},{"c":261.28,"h":261.64,"l":261.13,"n":487,"o":261.535,"t":"2026-10-15T18:30:00Z","v":13950,"vw":261.365255},{"c":261.88,"h":262.05,"l":261.28,"n":574,"o":261.28,"t":"2026-10-15T18:35:00Z","v":16098,"vw":261.774649},{"c":262.17,"h":262.3,"l":261.585,"n":436,"o":261.65,"t":"2026-10-15T18:40:00Z","v":16096,"vw":262.060479},{"c":262.58,"h":262.58,"l":261.895,"n":472,"o":262.12,"t":"2026-10-15T18:45:00Z","v":11769,"vw":262.2407},{"c":262.275,"h":262.71,"l":262.15,"n":441,"o":262.71,"t":"2026-10-15T18:50:00Z","v":17748,"vw":262.434097},{"c":262.485,"h":262.49,"l":262.13,"n":470,"o":262.44,"t":"2026-10-15T18:55:00Z","v":10196,"vw":262.319629},{"c":263.38,"h":263.605,"l":262.59,"n":692,"o":262.59,"t":"2026-10-15T19:00:00Z","v":14827,"vw":263.212357},{"c":262.875,"h":263.5,"l":262.48,"n":636,"o":263.35,"t":"2026-10-15T19:05:00Z","v":14190,"vw":263.050013},{"c":262.86,"h":263.27,"l":262.65,"n":545,"o":263.17,"t":"2026-10-15T19:10:00Z","v":17489,"vw":263.084995},{"c":263.91,"h":263.91,"l":262.38,"n":779,"o":262.845,"t":"2026-10-15T19:15:00Z","v":42878,"vw":263.088655},{"c":264.6,"h":264.66,"l":264.07,"n":727,"o":264.07,"t":"2026-10-15T19:20:00Z","v":21715,"vw":264.31452},{"c":264.69,"h":264.92,"l":264.375,"n":709,"o":264.7,"t":"2026-10-15T19:25:00Z","v":18830,"vw":264.641692},{"c":264.36,"h":264.79,"l":264.11,"n":853,"o":264.5,"t":"2026-10-15T19:30:00Z","v":35436,"vw":264.440901},{"c":264.965,"h":266.195,"l":264.27,"n":1049,"o":264.27,"t":"2026-10-15T19:35:00Z","v":44986,"vw":265.397193},{"c":265.72,"h":265.82,"l":264.9575,"n":759,"o":264.9575,"t":"2026-10-15T19:40:00Z","v":44703,"vw":265.182295},{"c":266.395,"h":266.63,"l":265.72,"n":1039,"o":265.72,"t":"2026-10-15T19:45:00Z","v":40182,"vw":266.130358},{"c":266.265,"h":266.395,"l":265.665,"n":1869,"o":266.395,"t":"2026-10-15T19:50:00Z","v":80721,"vw":265.958565},{"c":266.14,"h":266.53,"l":266.03,"n":4423,"o":266.16,"t":"2026-10-15T19:55:00Z","v":191512,"vw":266.250201},{"c":266.25,"h":266.25,"l":264,"n":148,"o":266.25,"t":"2026-10-15T20:00:00Z","v":567930,"vw":266.238734},{"c":266.25,"h":266.25,"l":266.25,"n":1,"o":266.25,"t":"2026-10-15T20:40:00Z","v":295,"vw":266.25}],"history":[{"c":129.12,"h":131.28,"l":128.5545,"n":41287,"o":131.28,"t":"2024-10-14T04:00:00Z","v":2514133,"vw":129.40048},{"c":126.88,"h":128.66,"l":125.725,"n":46830,"o":128.47,"t":"2024-10-15T04:00:00Z","v":2703988,"vw":126.691085},{"c":126,"h":126.8,"l":123.29,"n":43555,"o":126.43,"t":"2024-10-16T04:00:00Z","v":2464065,"vw":124.880001},{"c":126.22,"h":127.91,"l":124.76,"n":35814,"o":127.33,"t":"2024-10-17T04:00:00Z","v":2506087,"vw":126.315813},{"c":128.12,"h":130.17,"l":127.19,"n":58273,"o":129,"t":"2024-10-18T04:00:00Z","v":3575210,"vw":128.440917},{"c":125.81,"h":128.8,"l":124.93,"n":41046,"o":126.12,"t":"2024-10-21T04:00:00Z","v":3279117,"vw":126.066511},{"c":124.62,"h":126,"l":123.13,"n":35496,"o":125,"t":"2024-10-22T04:00:00Z","v":1886409,"vw":124.435118},{"c":121.52,"h":125.51,"l":121.07,"n":42012,"o":124.62,"t":"2024-10-23T04:00:00Z","v":2078442,"vw":122.029309},{"c":123.89,"h":124,"l":122.35,"n":34740,"o":122.75,"t":"2024-10-24T04:00:00Z","v":2021313,"vw":123.549034},{"c":126.6,"h":127.72,"l":124.77,"n":53462,"o":124.9,"t":"2024-10-25T04:00:00Z","v":3396648,"vw":126.841316},{"c":126.37,"h":127.95,"l":125.75,"n":35366,"o":127.29,"t":"2024-10-28T04:00:00Z","v":2383456,"vw":126.359407},{"c":128.76,"h":129.31,"l":125.85,"n":42356,"o":127.2,"t":"2024-10-29T04:00:00Z","v":3551871,"vw":128.497369},{"c":128.16,"h":131.84,"l":127.92,"n":51973,"o":129.82,"t":"2024-10-30T04:00:00Z","v":2809295,"vw":129.313533},{"c":125.44,"h":126.4342,"l":124,"n":56078,"o":126.25,"t":"2024-10-31T04:00:00Z","v":3446340,"vw":125.358639},{"c":123.26,"h":124.57,"l":120.78,"n":69785,"o":124.43,"t":"2024-11-01T04:00:00Z","v":4838712,"vw":123.178787},{"c":125.56,"h":127.1,"l":121.7,"n":55403,"o":122.51,"t":"2024-11-04T05:00:00Z","v":3294045,"vw":125.228689},{"c":125.05,"h":126.99,"l":124.81,"n":44173,"o":126.74,"t":"2024-11-05T05:00:00Z","v":2540991,"vw":125.306099},{"c":128.35,"h":129.15,"l":127.06,"n":89248,"o":129.05,"t":"2024-11-06T05:00:00Z","v":5855157,"vw":128.039337},{"c":129.79,"h":133.66,"l":126.17,"n":105928,"o":126.87,"t":"2024-11-07T05:00:00Z","v":8264774,"vw":130.061788},{"c":124.45,"h":129.5,"l":122.977,"n":84550,"o":129.49,"t":"2024-11-08T05:00:00Z","v":5904912,"vw":124.891874},{"c":122.36,"h":125.55,"l":121.52,"n":81140,"o":125.55,"t":"2024-11-11T05:00:00Z","v":5554003,"vw":122.768222},{"c":123.41,"h":124.45,"l":121.26,"n":90084,"o":122.08,"t":"2024-11-12T05:00:00Z","v":7124624,"vw":122.881886},{"c":128.45,"h":131.33,"l":122.67,"n":101922,"o":123.07,"t":"2024-11-13T05:00:00Z","v":7682493,"vw":128.969017},{"c":131.43,"h":133.2794,"l":129.05,"n":73944,"o":129.57,"t":"2024-11-14T05:00:00Z","v":5315039,"vw":131.654288},{"c":126.09,"h":129.51,"l":124.88,"n":82049,"o":129.05,"t":"2024-11-15T05:00:00Z","v":5777739,"vw":126.255999},{"c":125.97,"h":127.57,"l":124.8187,"n":48376,"o":126.915,"t":"2024-11-18T05:00:00Z","v":3076365,"vw":125.902082},{"c":133.41,"h":133.86,"l":125.055,"n":79880,"o":125.9,"t":"2024-11-19T05:00:00Z","v":6251979,"vw":131.297801},{"c":135.45,"h":136.711,"l":132.84,"n":87189,"o":134.85,"t":"2024-11-20T05:00:00Z","v":6392967,"vw":134.907806},{"c":143.86,"h":145.55,"l":139.89,"n":115705,"o":142,"t":"2024-11-21T05:00:00Z","v":8671809,"vw":143.614961},{"c":154.83,"h":155.42,"l":147,"n":159268,"o":148.5,"t":"2024-11-22T05:00:00Z","v":13878759,"vw":152.550193},{"c":156.63,"h":157.15,"l":153.34,"n":104588,"o":155.7,"t":"2024-11-25T05:00:00Z","v":7686186,"vw":155.9987},{"c":154.39,"h":157.48,"l":151.49,"n":65586,"o":155.46,"t":"2024-11-26T05:00:00Z","v":4365635,"vw":154.43911},{"c":151.96,"h":155.59,"l":150.64,"n":54013,"o":154.06,"t":"2024-11-27T05:00:00Z","v":4084637,"vw":152.262389},{"c":152.75,"h":153.19,"l":151.12,"n":30865,"o":153,"t":"2024-11-29T05:00:00Z","v":1892258,"vw":152.629339},{"c":152.88,"h":153.48,"l":151.185,"n":56329,"o":152.45,"t":"2024-12-02T05:00:00Z","v":4307751,"vw":152.43869},{"c":155.01,"h":156.68,"l":151.77,"n":56512,"o":153,"t":"2024-12-03T05:00:00Z","v":4220489,"vw":155.429751},{"c":165.88,"h":166.08,"l":157.03,"n":122234,"o":157.93,"t":"2024-12-04T05:00:00Z","v":9874807,"vw":164.000453},{"c":163.35,"h":164.94,"l":161.58,"n":62992,"o":164.58,"t":"2024-12-05T05:00:00Z","v":4512467,"vw":163.709287},{"c":168.65,"h":170.08,"l":164.77,"n":79943,"o":165,"t":"2024-12-06T05:00:00Z","v":6048059,"vw":168.482334},{"c":161.19,"h":167.59,"l":159.38,"n":112677,"o":166.65,"t":"2024-12-09T05:00:00Z","v":8317548,"vw":161.386649},{"c":154.91,"h":161.66,"l":153.12,"n":110183,"o":161.65,"t":"2024-12-10T05:00:00Z","v":10653354,"vw":156.49196},{"c":156.48,"h":159.535,"l":153.51,"n":78245,"o":156.09,"t":"2024-12-11T05:00:00Z","v":5974041,"vw":156.917289},{"c":156.73,"h":157.62,"l":154.0601,"n":52005,"o":155.82,"t":"2024-12-12T05:00:00Z","v":3447623,"vw":156.171791},{"c":153.03,"h":159,"l":152.66,"n":66021,"o":158.338,"t":"2024-12-13T05:00:00Z","v":4409238,"vw":153.724246},{"c":155.82,"h":156.14,"l":152.97,"n":45856,"o":153.46,"t":"2024-12-16T05:00:00Z","v":2825275,"vw":155.347513},{"c":156.91,"h":158.57,"l":154.42,"n":60021,"o":156.36,"t":"2024-12-17T05:00:00Z","v":4324097,"vw":156.997802},{"c":150.2,"h":158.2,"l":149.5,"n":69120,"o":156.38,"t":"2024-12-18T05:00:00Z","v":4322291,"vw":152.730568},{"c":146.93,"h":151.7099,"l":145.87,"n":92935,"o":150.5,"t":"2024-12-19T05:00:00Z","v":5832521,"vw":147.595772},{"c":149.46,"h":150.16,"l":144,"n":59183,"o":145.11,"t":"2024-12-20T05:00:00Z","v":7590514,"vw":148.615621},{"c":147.46,"h":150.78,"l":146.62,"n":56090,"o":150,"t":"2024-12-23T05:00:00Z","v":2907397,"vw":147.817002},{"c":148.4,"h":148.505,"l":147.12,"n":20091,"o":148.25,"t":"2024-12-24T05:00:00Z","v":1038524,"vw":147.967991},{"c":147.56,"h":149.47,"l":146.8731,"n":26572,"o":148,"t":"2024-12-26T05:00:00Z","v":1231932,"vw":147.91824},{"c":145.99,"h":146.98,"l":143.04,"n":41555,"o":146.48,"t":"2024-12-27T05:00:00Z","v":1943444,"vw":145.031735},{"c":144.17,"h":144.84,"l":142.44,"n":36725,"o":143.7,"t":"2024-12-30T05:00:00Z","v":2062332,"vw":144.066352},{"c":142.89,"h":145.71,"l":142.605,"n":31434,"o":144.71,"t":"2024-12-31T05:00:00Z","v":1858904,"vw":143.311183},{"c":143.63,"h":145.72,"l":141.64,"n":43219,"o":145,"t":"2025-01-02T05:00:00Z","v":2361580,"vw":143.294245},{"c":144.83,"h":146.23,"l":144.13,"n":37824,"o":144.63,"t":"2025-01-03T05:00:00Z","v":2199880,"vw":145.046783},{"c":146.04,"h":147.64,"l":144.83,"n":48146,"o":147.19,"t":"2025-01-06T05:00:00Z","v":2667254,"vw":146.299448},{"c":141.4,"h":145.72,"l":140.29,"n":59265,"o":144.48,"t":"2025-01-07T05:00:00Z","v":3989046,"vw":142.027351},{"c":141.88,"h":142.33,"l":139.26,"n":45274,"o":141.03,"t":"2025-01-08T05:00:00Z","v":3334395,"vw":141.1186},{"c":140.42,"h":140.7,"l":137.62,"n":50550,"o":139.37,"t":"2025-01-10T05:00:00Z","v":2646204,"vw":139.554903},{"c":138,"h":139.94,"l":136.71,"n":64695,"o":139.22,"t":"2025-01-13T05:00:00Z","v":4413704,"vw":137.833049},{"c":139.16,"h":141.05,"l":138.02,"n":41999,"o":139.5,"t":"2025-01-14T05:00:00Z","v":3414137,"vw":139.143552},{"c":140.95,"h":144.48,"l":140.73,"n":51974,"o":142.06,"t":"2025-01-15T05:00:00Z","v":3441204,"vw":142.134724},{"c":136.79,"h":138.8,"l":134.7153,"n":82732,"o":137.505,"t":"2025-01-16T05:00:00Z","v":5913520,"vw":136.595216},{"c":138.4,"h":140.86,"l":137.92,"n":54322,"o":139.42,"t":"2025-01-17T05:00:00Z","v":3469056,"vw":138.703895},{"c":138.4,"h":140.8,"l":137.54,"n":49520,"o":139.315,"t":"2025-01-21T05:00:00Z","v":3347586,"vw":138.60932},{"c":140.12,"h":140.4,"l":138.59,"n":52432,"o":139.99,"t":"2025-01-22T05:00:00Z","v":3870564,"vw":139.570225},{"c":140.2,"h":144.165,"l":139.4101,"n":55507,"o":142.3,"t":"2025-01-23T05:00:00Z","v":3806382,"vw":140.939742},{"c":140.99,"h":142.815,"l":139.85,"n":46222,"o":141.78,"t":"2025-01-24T05:00:00Z","v":2885274,"vw":141.238232},{"c":142.16,"h":146.58,"l":136.87,"n":92040,"o":137.5,"t":"2025-01-27T05:00:00Z","v":5517601,"vw":143.147536},{"c":151.89,"h":153.42,"l":143.4,"n":114262,"o":143.4,"t":"2025-01-28T05:00:00Z","v":7940415,"vw":150.868687},{"c":145.72,"h":148.5969,"l":141.96,"n":120546,"o":147.895,"t":"2025-01-29T05:00:00Z","v":7978201,"vw":144.794631},{"c":142.61,"h":143.15,"l":138.6,"n":91897,"o":141.5,"t":"2025-01-30T05:00:00Z","v":6026006,"vw":140.739422},{"c":142.71,"h":146.01,"l":141.82,"n":55155,"o":145.74,"t":"2025-01-31T05:00:00Z","v":4950707,"vw":143.754899},{"c":143.155,"h":144.41,"l":140.24,"n":71251,"o":140.802,"t":"2025-02-03T05:00:00Z","v":5121325,"vw":142.423263},{"c":145.83,"h":146.47,"l":142.86,"n":50444,"o":143,"t":"2025-02-04T05:00:00Z","v":3245923,"vw":145.346444},{"c":144.85,"h":144.92,"l":140.3,"n":73659,"o":144.55,"t":"2025-02-05T05:00:00Z","v":4837301,"vw":142.931448},{"c":144.85,"h":146.05,"l":143.5,"n":58977,"o":146,"t":"2025-02-06T05:00:00Z","v":3568616,"vw":144.904115},{"c":142.65,"h":145.77,"l":141.85,"n":70807,"o":145.01,"t":"2025-02-07T05:00:00Z","v":4458265,"vw":143.367472},{"c":147.1,"h":147.8199,"l":143.65,"n":76100,"o":144.43,"t":"2025-02-10T05:00:00Z","v":4912329,"vw":146.514359},{"c":145.42,"h":148.47,"l":145,"n":58854,"o":146.38,"t":"2025-02-11T05:00:00Z","v":3402210,"vw":146.027681},{"c":148.09,"h":149.01,"l":144.2,"n":105105,"o":146.29,"t":"2025-02-12T05:00:00Z","v":6977332,"vw":147.218429},{"c":135.89,"h":136.71,"l":130.88,"n":275194,"o":136.55,"t":"2025-02-13T05:00:00Z","v":20141609,"vw":134.39183},{"c":131.01,"h":135.81,"l":129.69,"n":122890,"o":133.61,"t":"2025-02-14T05:00:00Z","v":8664004,"vw":131.147649},{"c":130.63,"h":130.86,"l":127.23,"n":117655,"o":128.31,"t":"2025-02-18T05:00:00Z","v":8969753,"vw":129.21384},{"c":128.85,"h":130.9,"l":128.15,"n":67445,"o":130.52,"t":"2025-02-19T05:00:00Z","v":4400953,"vw":129.351084},{"c":126.24,"h":128.85,"l":124.33,"n":83527,"o":127.93,"t":"2025-02-20T05:00:00Z","v":6105817,"vw":125.779375},{"c":119.64,"h":126.64,"l":119.59,"n":91248,"o":126.18,"t":"2025-02-21T05:00:00Z","v":6983814,"vw":121.555179},{"c":117.51,"h":119.8,"l":114.621,"n":92680,"o":119.64,"t":"2025-02-24T05:00:00Z","v":7269869,"vw":116.733867},{"c":114.98,"h":117.29,"l":113.456,"n":87911,"o":116.53,"t":"2025-02-25T05:00:00Z","v":7560919,"vw":115.074097},{"c":113.37,"h":117.63,"l":112.85,"n":88314,"o":115.84,"t":"2025-02-26T05:00:00Z","v":6581213,"vw":114.480081},{"c":113.53,"h":118,"l":113.31,"n":73364,"o":116.785,"t":"2025-02-27T05:00:00Z","v":5101790,"vw":114.94682},{"c":116.55,"h":116.64,"l":111.68,"n":76900,"o":112.62,"t":"2025-02-28T05:00:00Z","v":5046336,"vw":115.453155},{"c":113.17,"h":117.3099,"l":112.59,"n":69621,"o":116.97,"t":"2025-03-03T05:00:00Z","v":4207774,"vw":114.982332},{"c":115.46,"h":116.58,"l":110.3725,"n":92110,"o":111.73,"t":"2025-03-04T05:00:00Z","v":5788086,"vw":114.22125},{"c":115.09,"h":115.5,"l":112.83,"n":62010,"o":115.49,"t":"2025-03-05T05:00:00Z","v":3411105,"vw":114.318214},{"c":111.46,"h":115.23,"l":110.91,"n":77828,"o":111,"t":"2025-03-06T05:00:00Z","v":5304794,"vw":112.561496},{"c":109.63,"h":113.46,"l":106.66,"n":79981,"o":110.88,"t":"2025-03-07T05:00:00Z","v":6028386,"vw":109.319323},{"c":101.65,"h":107.59,"l":100.85,"n":124778,"o":107.38,"t":"2025-03-10T04:00:00Z","v":9445394,"vw":102.627551},{"c":101.96,"h":103.535,"l":101.01,"n":107624,"o":101.53,"t":"2025-03-11T04:00:00Z","v":7558035,"vw":102.299561},{"c":102.03,"h":104.71,"l":101.05,"n":102863,"o":104.42,"t":"2025-03-12T04:00:00Z","v":6870257,"vw":102.28699},{"c":98.68,"h":102.14,"l":98.3,"n":79105,"o":100.71,"t":"2025-03-13T04:00:00Z","v":5113308,"vw":99.681489},{"c":101.8,"h":101.98,"l":98.81,"n":57734,"o":99.58,"t":"2025-03-14T04:00:00Z","v":4010734,"vw":101.331428},{"c":103.97,"h":105.11,"l":101.46,"n":57655,"o":101.59,"t":"2025-03-17T04:00:00Z","v":4033785,"vw":103.928033},{"c":102.93,"h":103.4,"l":100.71,"n":53120,"o":103.24,"t":"2025-03-18T04:00:00Z","v":2995201,"vw":102.194141},{"c":104.43,"h":104.98,"l":102.28,"n":43436,"o":103.11,"t":"2025-03-19T04:00:00Z","v":3147833,"vw":104.126034},{"c":103.17,"h":105,"l":103.0801,"n":40723,"o":103.98,"t":"2025-03-20T04:00:00Z","v":4912416,"vw":103.776554},{"c":105.03,"h":105.56,"l":100.63,"n":46712,"o":101.25,"t":"2025-03-21T04:00:00Z","v":4944694,"vw":104.384985},{"c":110.17,"h":110.79,"l":106.91,"n":67180,"o":107.2,"t":"2025-03-24T04:00:00Z","v":4385072,"vw":109.583938},{"c":110.58,"h":112.35,"l":110.03,"n":53998,"o":110.25,"t":"2025-03-25T04:00:00Z","v":3666270,"vw":110.826897},{"c":107.97,"h":110.63,"l":107.05,"n":37305,"o":110.4,"t":"2025-03-26T04:00:00Z","v":2260253,"vw":108.173192},{"c":104.85,"h":107.55,"l":104.735,"n":47920,"o":107.55,"t":"2025-03-27T04:00:00Z","v":2699214,"vw":105.498723},{"c":101.1,"h":103.8406,"l":100.15,"n":57260,"o":103.59,"t":"2025-03-28T04:00:00Z","v":3856816,"vw":101.342481},{"c":99.21,"h":99.7,"l":96.63,"n":62593,"o":99.26,"t":"2025-03-31T04:00:00Z","v":4031363,"vw":98.645505},{"c":101.06,"h":101.43,"l":98.51,"n":52641,"o":100.19,"t":"2025-04-01T04:00:00Z","v":4186387,"vw":100.420059},{"c":101.71,"h":102.84,"l":98,"n":53446,"o":98.15,"t":"2025-04-02T04:00:00Z","v":3801854,"vw":101.426836},{"c":94.47,"h":97.95,"l":93.15,"n":84613,"o":96.44,"t":"2025-04-03T04:00:00Z","v":5752820,"vw":95.04772},{"c":87.93,"h":92.174,"l":86.57,"n":107865,"o":90.91,"t":"2025-04-04T04:00:00Z","v":7711933,"vw":88.938626},{"c":88.2,"h":91.79,"l":81.63,"n":112413,"o":83.28,"t":"2025-04-07T04:00:00Z","v":9014286,"vw":87.034497},{"c":87,"h":92.5,"l":85.74,"n":76277,"o":91,"t":"2025-04-08T04:00:00Z","v":7376616,"vw":89.382644},{"c":97.44,"h":98.69,"l":86.1414,"n":107468,"o":87,"t":"2025-04-09T04:00:00Z","v":7978201,"vw":94.118121},{"c":93.18,"h":95.475,"l":91.3,"n":75090,"o":95,"t":"2025-04-10T04:00:00Z","v":6108614,"vw":93.508626},{"c":92.02,"h":94.2,"l":90.65,"n":74157,"o":94,"t":"2025-04-11T04:00:00Z","v":5661829,"vw":92.027043},{"c":91.88,"h":95.88,"l":90.5,"n":79315,"o":94.1,"t":"2025-04-14T04:00:00Z","v":6111529,"vw":92.253194},{"c":92.55,"h":93.43,"l":91.475,"n":46034,"o":91.74,"t":"2025-04-15T04:00:00Z","v":3824432,"vw":92.383427},{"c":91.88,"h":93.5076,"l":90.76,"n":54778,"o":91.26,"t":"2025-04-16T04:00:00Z","v":3467830,"vw":92.224574},{"c":91.18,"h":92.05,"l":90.06,"n":42231,"o":91.51,"t":"2025-04-17T04:00:00Z","v":3477932,"vw":91.185014},{"c":88.92,"h":90.63,"l":87.695,"n":66982,"o":90.185,"t":"2025-04-21T04:00:00Z","v":4701352,"vw":88.537004},{"c":91.42,"h":92.11,"l":89.74,"n":64360,"o":90.5,"t":"2025-04-22T04:00:00Z","v":4397999,"vw":91.036623},{"c":94.58,"h":97.26,"l":93.92,"n":71889,"o":95.24,"t":"2025-04-23T04:00:00Z","v":5871037,"vw":95.263078},{"c":99.6,"h":99.73,"l":94.9,"n":67311,"o":94.9,"t":"2025-04-24T04:00:00Z","v":4943026,"vw":98.891238},{"c":101.52,"h":101.67,"l":99.11,"n":51554,"o":99.11,"t":"2025-04-25T04:00:00Z","v":3025711,"vw":100.777843},{"c":101.74,"h":102.04,"l":100.3,"n":45397,"o":101.4,"t":"2025-04-28T04:00:00Z","v":2730691,"vw":101.339693},{"c":102.31,"h":102.86,"l":101.05,"n":36348,"o":101.94,"t":"2025-04-29T04:00:00Z","v":2616290,"vw":102.290527},{"c":102.16,"h":102.29,"l":99.27,"n":47843,"o":100.065,"t":"2025-04-30T04:00:00Z","v":3566677,"vw":101.275798},{"c":106.32,"h":106.8,"l":103.5,"n":104561,"o":106.66,"t":"2025-05-01T04:00:00Z","v":7760572,"vw":105.801595},{"c":105,"h":108.13,"l":104.8,"n":71781,"o":107.12,"t":"2025-05-02T04:00:00Z","v":5147524,"vw":106.069079},{"c":105.7,"h":106.84,"l":104.05,"n":98152,"o":104.52,"t":"2025-05-05T04:00:00Z","v":7473486,"vw":106.054069},{"c":106.06,"h":108.45,"l":101.06,"n":142824,"o":104.67,"t":"2025-05-06T04:00:00Z","v":13052954,"vw":105.622115},{"c":106.02,"h":108,"l":104.28,"n":87754,"o":105.71,"t":"2025-05-07T04:00:00Z","v":5926287,"vw":106.052859},{"c":109.22,"h":110.18,"l":106.38,"n":80642,"o":107.375,"t":"2025-05-08T04:00:00Z","v":5469557,"vw":108.672511},{"c":107.88,"h":110.45,"l":106.8418,"n":55613,"o":110.12,"t":"2025-05-09T04:00:00Z","v":3603893,"vw":108.081579},{"c":113.42,"h":113.52,"l":111.03,"n":63759,"o":112.13,"t":"2025-05-12T04:00:00Z","v":4174720,"vw":112.695772},{"c":117.31,"h":118.08,"l":113.395,"n":86860,"o":113.49,"t":"2025-05-13T04:00:00Z","v":6364383,"vw":116.584313},{"c":119.09,"h":119.36,"l":117.08,"n":84168,"o":118.04,"t":"2025-05-14T04:00:00Z","v":6332122,"vw":118.693709},{"c":117.14,"h":118.5,"l":115.94,"n":61275,"o":117.805,"t":"2025-05-15T04:00:00Z","v":4196849,"vw":117.137693},{"c":117.67,"h":118.51,"l":116.52,"n":49898,"o":117.92,"t":"2025-05-16T04:00:00Z","v":3143153,"vw":117.810581},{"c":116.46,"h":116.98,"l":114.73,"n":53501,"o":115.29,"t":"2025-05-19T04:00:00Z","v":4864820,"vw":116.395635},{"c":116.29,"h":116.34,"l":114.66,"n":48950,"o":115.37,"t":"2025-05-20T04:00:00Z","v":2995534,"vw":115.611502},{"c":113.69,"h":116.08,"l":113.55,"n":61625,"o":114.93,"t":"2025-05-21T04:00:00Z","v":3701950,"vw":114.483288},{"c":115.67,"h":117.1289,"l":114.02,"n":63403,"o":114.175,"t":"2025-05-22T04:00:00Z","v":3671877,"vw":115.799143},{"c":114.46,"h":115.58,"l":113.3,"n":52669,"o":113.61,"t":"2025-05-23T04:00:00Z","v":2888753,"vw":114.661483},{"c":117.6,"h":118.04,"l":115.215,"n":60747,"o":116.435,"t":"2025-05-27T04:00:00Z","v":3317831,"vw":117.394177},{"c":116.3,"h":118.7165,"l":116.06,"n":46834,"o":117.61,"t":"2025-05-28T04:00:00Z","v":2518560,"vw":117.076469},{"c":117,"h":118.24,"l":115.62,"n":62499,"o":116.64,"t":"2025-05-29T04:00:00Z","v":3556179,"vw":117.14705},{"c":117.88,"h":118.2,"l":115.18,"n":66348,"o":116.31,"t":"2025-05-30T04:00:00Z","v":7310515,"vw":117.293302},{"c":117.74,"h":118.35,"l":114.74,"n":73932,"o":117.43,"t":"2025-06-02T04:00:00Z","v":4103660,"vw":117.233011},{"c":118.66,"h":119.09,"l":116.12,"n":62109,"o":117.37,"t":"2025-06-03T04:00:00Z","v":3884777,"vw":118.031445},{"c":119.7,"h":121.39,"l":118.99,"n":91528,"o":119.225,"t":"2025-06-04T04:00:00Z","v":6012245,"vw":120.150927},{"c":121.75,"h":123.77,"l":120.5801,"n":89474,"o":121.19,"t":"2025-06-05T04:00:00Z","v":5307804,"vw":122.361136},{"c":122.16,"h":123.15,"l":121.54,"n":79139,"o":122.64,"t":"2025-06-06T04:00:00Z","v":4539401,"vw":122.339114},{"c":121.17,"h":122.89,"l":118.77,"n":72408,"o":122.39,"t":"2025-06-09T04:00:00Z","v":4810659,"vw":121.34324},{"c":119.91,"h":123.78,"l":119.52,"n":74336,"o":122.43,"t":"2025-06-10T04:00:00Z","v":5769364,"vw":120.84665},{"c":118.63,"h":120.58,"l":118.14,"n":58473,"o":119.99,"t":"2025-06-11T04:00:00Z","v":3480810,"vw":119.210462},{"c":122.68,"h":123.69,"l":120,"n":82808,"o":120.11,"t":"2025-06-12T04:00:00Z","v":4963517,"vw":122.432271},{"c":120.45,"h":123.16,"l":119.81,"n":62921,"o":120.54,"t":"2025-06-13T04:00:00Z","v":4029365,"vw":121.385449},{"c":121.93,"h":122.395,"l":120.86,"n":60571,"o":120.86,"t":"2025-06-16T04:00:00Z","v":3304895,"vw":121.816801},{"c":124.84,"h":125.32,"l":119.5601,"n":86804,"o":120.97,"t":"2025-06-17T04:00:00Z","v":5518412,"vw":124.133972},{"c":130.04,"h":130.49,"l":124.88,"n":115375,"o":125,"t":"2025-06-18T04:00:00Z","v":7582447,"vw":129.069991},{"c":127.5,"h":131.7645,"l":127.05,"n":68640,"o":131.06,"t":"2025-06-20T04:00:00Z","v":5224301,"vw":128.638476},{"c":129.52,"h":129.93,"l":125.5,"n":68304,"o":127.12,"t":"2025-06-23T04:00:00Z","v":4531498,"vw":129.117511},{"c":130.83,"h":131.625,"l":129.8945,"n":55426,"o":131.16,"t":"2025-06-24T04:00:00Z","v":3000083,"vw":130.84588},{"c":130.24,"h":132.69,"l":129.88,"n":60465,"o":131.16,"t":"2025-06-25T04:00:00Z","v":3782811,"vw":131.024647},{"c":131.12,"h":132.51,"l":128.99,"n":50146,"o":131.35,"t":"2025-06-26T04:00:00Z","v":3884841,"vw":131.284183},{"c":132.08,"h":133.22,"l":130.71,"n":59213,"o":131.74,"t":"2025-06-27T04:00:00Z","v":4557102,"vw":132.226534},{"c":134.33,"h":135.41,"l":132.96,"n":61338,"o":133.37,"t":"2025-06-30T04:00:00Z","v":3615046,"vw":134.333839},{"c":132.33,"h":135.5,"l":130.28,"n":72118,"o":133.66,"t":"2025-07-01T04:00:00Z","v":4164023,"vw":132.48668},{"c":135.01,"h":135.39,"l":131,"n":80593,"o":131.5,"t":"2025-07-02T04:00:00Z","v":4959225,"vw":134.425424},{"c":155.15,"h":156.53,"l":146.91,"n":345521,"o":147.45,"t":"2025-07-03T04:00:00Z","v":29979868,"vw":152.414008},{"c":152.41,"h":157.3751,"l":151.65,"n":222956,"o":155,"t":"2025-07-07T04:00:00Z","v":16225053,"vw":153.271156},{"c":145.94,"h":147.85,"l":142.74,"n":299834,"o":146.06,"t":"2025-07-08T04:00:00Z","v":86386002,"vw":145.959276},{"c":142.75,"h":146.07,"l":141.93,"n":121522,"o":145.4,"t":"2025-07-09T04:00:00Z","v":9054559,"vw":143.534188},{"c":137.49,"h":143,"l":136.81,"n":136513,"o":142.851,"t":"2025-07-10T04:00:00Z","v":9708792,"vw":138.463806},{"c":137.37,"h":139.62,"l":137.1,"n":84130,"o":137.49,"t":"2025-07-11T04:00:00Z","v":6324160,"vw":138.150456},{"c":138.8,"h":141,"l":135.8392,"n":96197,"o":136.01,"t":"2025-07-14T04:00:00Z","v":6486645,"vw":139.106934},{"c":140.56,"h":141.94,"l":139,"n":71308,"o":139.09,"t":"2025-07-15T04:00:00Z","v":4952150,"vw":140.785225},{"c":139.36,"h":140.24,"l":137.86,"n":67723,"o":139.5,"t":"2025-07-16T04:00:00Z","v":4045451,"vw":139.196505},{"c":143.15,"h":144.32,"l":139.815,"n":77529,"o":139.85,"t":"2025-07-17T04:00:00Z","v":5309842,"vw":142.947815},{"c":145.02,"h":145.67,"l":142.67,"n":61184,"o":143.29,"t":"2025-07-18T04:00:00Z","v":3609916,"vw":144.594199},{"c":145.27,"h":146.12,"l":143.64,"n":60991,"o":145.42,"t":"2025-07-21T04:00:00Z","v":3683654,"vw":145.036345},{"c":144.89,"h":145.9,"l":142.77,"n":61085,"o":144.74,"t":"2025-07-22T04:00:00Z","v":3694000,"vw":144.666181},{"c":144,"h":145.23,"l":141.75,"n":60146,"o":145.18,"t":"2025-07-23T04:00:00Z","v":3448476,"vw":143.559299},{"c":146.56,"h":147.86,"l":144.715,"n":59789,"o":145,"t":"2025-07-24T04:00:00Z","v":2931865,"vw":146.28537},{"c":149.84,"h":150.4,"l":146.555,"n":73254,"o":147.465,"t":"2025-07-25T04:00:00Z","v":4924632,"vw":149.400635},{"c":150.77,"h":151.65,"l":149.66,"n":50548,"o":150.9,"t":"2025-07-28T04:00:00Z","v":2648570,"vw":150.790056},{"c":150.27,"h":152.24,"l":148.6,"n":49728,"o":150.99,"t":"2025-07-29T04:00:00Z","v":2875757,"vw":150.375209},{"c":148.88,"h":150.795,"l":148.14,"n":61313,"o":150.26,"t":"2025-07-30T04:00:00Z","v":3940247,"vw":149.157018},{"c":139.98,"h":143.41,"l":137.675,"n":140058,"o":143,"t":"2025-07-31T04:00:00Z","v":10859480,"vw":140.717975},{"c":135.6,"h":138.68,"l":134.13,"n":108457,"o":137.475,"t":"2025-08-01T04:00:00Z","v":6067304,"vw":135.55806},{"c":139.13,"h":139.14,"l":136.15,"n":58726,"o":137.2,"t":"2025-08-04T04:00:00Z","v":3501097,"vw":138.175969},{"c":132.94,"h":139.99,"l":132.72,"n":82052,"o":139.66,"t":"2025-08-05T04:00:00Z","v":5551421,"vw":134.356809},{"c":136.96,"h":137.33,"l":133.1,"n":106274,"o":133.1,"t":"2025-08-06T04:00:00Z","v":7405476,"vw":135.611184},{"c":136.38,"h":149,"l":131.2,"n":232975,"o":147.75,"t":"2025-08-07T04:00:00Z","v":16640887,"vw":137.804682},{"c":130.91,"h":139.75,"l":129.36,"n":164125,"o":136.59,"t":"2025-08-08T04:00:00Z","v":10874940,"vw":132.531051},{"c":128.83,"h":132.55,"l":128.42,"n":119171,"o":129.46,"t":"2025-08-11T04:00:00Z","v":8536126,"vw":130.103274},{"c":128.96,"h":129.9,"l":126.275,"n":92823,"o":128.9,"t":"2025-08-12T04:00:00Z","v":6845384,"vw":128.502695},{"c":128.71,"h":129.86,"l":126.98,"n":76523,"o":129.7,"t":"2025-08-13T04:00:00Z","v":4753794,"vw":128.539775},{"c":124.52,"h":127.8999,"l":124.18,"n":103342,"o":127.67,"t":"2025-08-14T04:00:00Z","v":6438879,"vw":125.198433},{"c":127.25,"h":128.22,"l":123.42,"n":75073,"o":124.71,"t":"2025-08-15T04:00:00Z","v":4566543,"vw":126.944858},{"c":129.07,"h":129.55,"l":127.18,"n":48440,"o":127.68,"t":"2025-08-18T04:00:00Z","v":2625436,"vw":128.884613},{"c":128.99,"h":131.23,"l":127.84,"n":71792,"o":129.46,"t":"2025-08-19T04:00:00Z","v":4477097,"vw":129.145758},{"c":128.46,"h":128.7291,"l":125.56,"n":67987,"o":128.47,"t":"2025-08-20T04:00:00Z","v":3915006,"vw":127.412189},{"c":129.15,"h":129.24,"l":126.6739,"n":47466,"o":128.06,"t":"2025-08-21T04:00:00Z","v":2965103,"vw":128.661761},{"c":131.22,"h":132.38,"l":128.08,"n":67127,"o":129.01,"t":"2025-08-22T04:00:00Z","v":3826927,"vw":131.029367},{"c":128.38,"h":130.89,"l":128.09,"n":52218,"o":130.51,"t":"2025-08-25T04:00:00Z","v":2621774,"vw":128.647149},{"c":126.31,"h":129.02,"l":126.25,"n":71382,"o":128.56,"t":"2025-08-26T04:00:00Z","v":5024351,"vw":126.977499},{"c":131.73,"h":131.86,"l":128.01,"n":88878,"o":128.07,"t":"2025-08-27T04:00:00Z","v":6071213,"vw":130.209429},{"c":140.96,"h":141.36,"l":134.12,"n":122806,"o":134.37,"t":"2025-08-28T04:00:00Z","v":9304193,"vw":139.421747},{"c":136.68,"h":142.5,"l":136.04,"n":88293,"o":139.96,"t":"2025-08-29T04:00:00Z","v":5103047,"vw":137.924422},{"c":134.69,"h":135.6,"l":132,"n":83341,"o":134.48,"t":"2025-09-02T04:00:00Z","v":4848434,"vw":134.085327},{"c":132.6,"h":134.4517,"l":131.12,"n":69004,"o":134.3,"t":"2025-09-03T04:00:00Z","v":3718994,"vw":132.289111},{"c":131.78,"h":132.32,"l":129.06,"n":59347,"o":131.97,"t":"2025-09-04T04:00:00Z","v":2955513,"vw":131.294891},{"c":136.07,"h":136.25,"l":132.395,"n":79849,"o":132.74,"t":"2025-09-05T04:00:00Z","v":4313396,"vw":135.061091},{"c":136.44,"h":136.9154,"l":134.65,"n":77609,"o":136.29,"t":"2025-09-08T04:00:00Z","v":4757570,"vw":135.884518},{"c":140.46,"h":140.68,"l":136.48,"n":79998,"o":136.51,"t":"2025-09-09T04:00:00Z","v":4493160,"vw":139.633038},{"c":139.13,"h":145.155,"l":138.69,"n":84439,"o":141.34,"t":"2025-09-10T04:00:00Z","v":4859391,"vw":141.73136},{"c":139.15,"h":141.04,"l":138.5532,"n":58218,"o":139.83,"t":"2025-09-11T04:00:00Z","v":2818357,"vw":139.503787},{"c":136.5,"h":139.81,"l":136.24,"n":62152,"o":138.905,"t":"2025-09-12T04:00:00Z","v":3034125,"vw":137.381178},{"c":138.65,"h":139.8481,"l":136.1,"n":89901,"o":136.8,"t":"2025-09-15T04:00:00Z","v":4719334,"vw":138.438055},{"c":134.59,"h":136.15,"l":132.69,"n":90651,"o":135.85,"t":"2025-09-16T04:00:00Z","v":5104067,"vw":134.63392},{"c":134.23,"h":136.54,"l":132.28,"n":60458,"o":134.76,"t":"2025-09-17T04:00:00Z","v":3558493,"vw":134.329873},{"c":136.81,"h":137.27,"l":134.53,"n":64395,"o":135.23,"t":"2025-09-18T04:00:00Z","v":3718398,"vw":136.515703},{"c":138.82,"h":139.08,"l":135.86,"n":68921,"o":136.32,"t":"2025-09-19T04:00:00Z","v":10124436,"vw":138.256097},{"c":138.35,"h":139.41,"l":134.96,"n":60911,"o":137.38,"t":"2025-09-22T04:00:00Z","v":3740605,"vw":137.945957},{"c":137.49,"h":139.82,"l":136.71,"n":61590,"o":138.69,"t":"2025-09-23T04:00:00Z","v":3857910,"vw":137.838949},{"c":136.57,"h":139.31,"l":135.26,"n":50428,"o":138.15,"t":"2025-09-24T04:00:00Z","v":2806461,"vw":136.585946},{"c":136.6,"h":136.97,"l":133.14,"n":47618,"o":135.19,"t":"2025-09-25T04:00:00Z","v":2171837,"vw":136.089492},{"c":139.07,"h":140.1999,"l":135.4025,"n":53774,"o":136.41,"t":"2025-09-26T04:00:00Z","v":2755501,"vw":138.89431},{"c":145.26,"h":145.87,"l":139.1,"n":81611,"o":140.17,"t":"2025-09-29T04:00:00Z","v":4559416,"vw":144.172573},{"c":142.4,"h":144.495,"l":139.63,"n":73705,"o":144.43,"t":"2025-09-30T04:00:00Z","v":4305182,"vw":142.07231},{"c":152.7,"h":154.37,"l":143.83,"n":122293,"o":144.28,"t":"2025-10-01T04:00:00Z","v":8079467,"vw":151.081591},{"c":151.57,"h":154.77,"l":150.535,"n":92382,"o":153.53,"t":"2025-10-02T04:00:00Z","v":4948348,"vw":151.994999},{"c":151.82,"h":155.235,"l":151.51,"n":75175,"o":152.14,"t":"2025-10-03T04:00:00Z","v":5141646,"vw":152.988999},{"c":157.36,"h":159.68,"l":153.0101,"n":85142,"o":153.11,"t":"2025-10-06T04:00:00Z","v":4732285,"vw":157.092899},{"c":154.52,"h":156.58,"l":152.5001,"n":73855,"o":156,"t":"2025-10-07T04:00:00Z","v":3375659,"vw":154.523299},{"c":164.12,"h":165.15,"l":154.995,"n":120148,"o":157.24,"t":"2025-10-08T04:00:00Z","v":7521930,"vw":162.318504},{"c":164.07,"h":165.63,"l":162.15,"n":74425,"o":163.1,"t":"2025-10-09T04:00:00Z","v":3396127,"vw":164.343452},{"c":158.74,"h":166.89,"l":158.15,"n":87475,"o":164.65,"t":"2025-10-10T04:00:00Z","v":4062281,"vw":160.870256},{"c":164.2,"h":165,"l":159.93,"n":69041,"o":163.1,"t":"2025-10-13T04:00:00Z","v":2941389,"vw":163.300328},{"c":160.88,"h":162.14,"l":158.3,"n":62964,"o":160.63,"t":"2025-10-14T04:00:00Z","v":2936653,"vw":160.578806},{"c":160.02,"h":162,"l":157.51,"n":55946,"o":161.88,"t":"2025-10-15T04:00:00Z","v":3024847,"vw":159.839111},{"c":151.17,"h":164.54,"l":149.02,"n":99670,"o":160.59,"t":"2025-10-16T04:00:00Z","v":5323640,"vw":154.579711},{"c":152.87,"h":156.24,"l":151.7,"n":78928,"o":152.4,"t":"2025-10-17T04:00:00Z","v":4224271,"vw":153.670797},{"c":156.295,"h":158.08,"l":154.185,"n":49394,"o":155.15,"t":"2025-10-20T04:00:00Z","v":2559220,"vw":156.461089},{"c":156.25,"h":159.045,"l":155.57,"n":47217,"o":156.3,"t":"2025-10-21T04:00:00Z","v":2105524,"vw":156.80786},{"c":154.21,"h":157.55,"l":152.57,"n":56303,"o":157.55,"t":"2025-10-22T04:00:00Z","v":2471021,"vw":154.365067},{"c":156.59,"h":156.8299,"l":153.13,"n":46549,"o":154.24,"t":"2025-10-23T04:00:00Z","v":2166910,"vw":155.450947},{"c":156.47,"h":160.2,"l":156.39,"n":52423,"o":158.99,"t":"2025-10-24T04:00:00Z","v":2437805,"vw":157.493397},{"c":157.62,"h":159.31,"l":156.53,"n":51648,"o":158.275,"t":"2025-10-27T04:00:00Z","v":2452909,"vw":157.653818},{"c":157.27,"h":160.12,"l":156.64,"n":46002,"o":159.02,"t":"2025-10-28T04:00:00Z","v":1855760,"vw":157.766812},{"c":156,"h":157.11,"l":154.0103,"n":65178,"o":156.76,"t":"2025-10-29T04:00:00Z","v":4308601,"vw":156.013939},{"c":157.07,"h":159.8899,"l":153,"n":58971,"o":155,"t":"2025-10-30T04:00:00Z","v":2530638,"vw":157.485585},{"c":162.81,"h":163.59,"l":159.34,"n":73614,"o":161,"t":"2025-10-31T04:00:00Z","v":4038328,"vw":162.073981},{"c":162.08,"h":165.58,"l":160.3,"n":74745,"o":163,"t":"2025-11-03T05:00:00Z","v":4311383,"vw":162.875442},{"c":157.51,"h":162.875,"l":156,"n":79092,"o":158.31,"t":"2025-11-04T05:00:00Z","v":3815035,"vw":158.415305},{"c":154.98,"h":159.05,"l":154.69,"n":94846,"o":158.15,"t":"2025-11-05T05:00:00Z","v":5345383,"vw":156.095243},{"c":190.82,"h":194.87,"l":177.57,"n":297061,"o":178.89,"t":"2025-11-06T05:00:00Z","v":21307233,"vw":188.535019},{"c":191.24,"h":191.32,"l":180.77,"n":153072,"o":184.29,"t":"2025-11-07T05:00:00Z","v":9288212,"vw":186.282772},{"c":199.72,"h":201.46,"l":191.67,"n":116561,"o":192.91,"t":"2025-11-10T05:00:00Z","v":6579958,"vw":198.630986},{"c":197.86,"h":201.69,"l":196.1137,"n":78620,"o":198.65,"t":"2025-11-11T05:00:00Z","v":5251718,"vw":198.023722},{"c":190.89,"h":199.75,"l":188.52,"n":86990,"o":199.1,"t":"2025-11-12T05:00:00Z","v":4670669,"vw":191.871042},{"c":185.97,"h":190.59,"l":185.32,"n":87462,"o":190,"t":"2025-11-13T05:00:00Z","v":4452231,"vw":186.999128},{"c":185.01,"h":187.61,"l":179,"n":82266,"o":181.18,"t":"2025-11-14T05:00:00Z","v":3850364,"vw":184.729721},{"c":180.26,"h":184.789,"l":178.945,"n":71858,"o":184.18,"t":"2025-11-17T05:00:00Z","v":3974777,"vw":180.862733},{"c":176.46,"h":180.21,"l":175,"n":69295,"o":177.44,"t":"2025-11-18T05:00:00Z","v":3600199,"vw":176.89698},{"c":176.31,"h":179.5,"l":174.82,"n":68691,"o":177.27,"t":"2025-11-19T05:00:00Z","v":3564817,"vw":176.888554},{"c":159.57,"h":175.46,"l":158.85,"n":139112,"o":174.41,"t":"2025-11-20T05:00:00Z","v":8715517,"vw":164.871436},{"c":157.55,"h":159.835,"l":151.955,"n":104606,"o":157.862,"t":"2025-11-21T05:00:00Z","v":6127574,"vw":156.464924},{"c":158.44,"h":160.17,"l":155.88,"n":77968,"o":158.14,"t":"2025-11-24T05:00:00Z","v":6818017,"vw":158.48527},{"c":158.99,"h":160.59,"l":155.8846,"n":62523,"o":157.82,"t":"2025-11-25T05:00:00Z","v":3318951,"vw":158.974391},{"c":158.4,"h":161.72,"l":157.06,"n":63475,"o":159.93,"t":"2025-11-26T05:00:00Z","v":3458716,"vw":158.761594},{"c":160.01,"h":161.6,"l":159.25,"n":30007,"o":160.28,"t":"2025-11-28T05:00:00Z","v":2471901,"vw":160.27937},{"c":157.9,"h":160.35,"l":157.13,"n":53706,"o":159.09,"t":"2025-12-01T05:00:00Z","v":3577203,"vw":158.477104},{"c":156.48,"h":163.43,"l":155.88,"n":92144,"o":161.68,"t":"2025-12-02T05:00:00Z","v":5757655,"vw":157.723298},{"c":155.83,"h":156.3899,"l":153.19,"n":60305,"o":156.14,"t":"2025-12-03T05:00:00Z","v":3728869,"vw":154.960479},{"c":153,"h":155.72,"l":151.66,"n":62025,"o":155.18,"t":"2025-12-04T05:00:00Z","v":3657934,"vw":153.04708},{"c":151.41,"h":153.05,"l":150.075,"n":93095,"o":153,"t":"2025-12-05T05:00:00Z","v":6441190,"vw":151.273263},{"c":154.28,"h":156.1003,"l":152.52,"n":73345,"o":152.835,"t":"2025-12-08T05:00:00Z","v":3896527,"vw":154.308953},{"c":152.57,"h":153.699,"l":151.38,"n":51014,"o":153.21,"t":"2025-12-09T05:00:00Z","v":2824634,"vw":152.538464},{"c":151.2,"h":153.225,"l":150.64,"n":45172,"o":152.2,"t":"2025-12-10T05:00:00Z","v":2281631,"vw":151.614269},{"c":149.9,"h":151.105,"l":148.6215,"n":48766,"o":150.11,"t":"2025-12-11T05:00:00Z","v":2692424,"vw":149.787996},{"c":146,"h":150.1763,"l":144.97,"n":61741,"o":150,"t":"2025-12-12T05:00:00Z","v":3725192,"vw":146.565627},{"c":142.05,"h":147.438,"l":141.76,"n":72257,"o":146.395,"t":"2025-12-15T05:00:00Z","v":3823887,"vw":143.047313},{"c":140.05,"h":142.55,"l":138.83,"n":65212,"o":140.72,"t":"2025-12-16T05:00:00Z","v":4047325,"vw":140.286393},{"c":136.71,"h":140.85,"l":136.37,"n":63606,"o":140.39,"t":"2025-12-17T05:00:00Z","v":3790028,"vw":137.62985},{"c":138.29,"h":141.57,"l":137.41,"n":72416,"o":140.45,"t":"2025-12-18T05:00:00Z","v":4380209,"vw":138.675757},{"c":140.39,"h":141.25,"l":137.71,"n":56390,"o":138.84,"t":"2025-12-19T05:00:00Z","v":6302943,"vw":140.097005},{"c":141.84,"h":143.41,"l":140.627,"n":54347,"o":142.18,"t":"2025-12-22T05:00:00Z","v":3048952,"vw":142.219431},{"c":141.23,"h":142.48,"l":138.33,"n":51097,"o":141.74,"t":"2025-12-23T05:00:00Z","v":3084826,"vw":140.858629},{"c":138.04,"h":139.65,"l":135.11,"n":39552,"o":139.65,"t":"2025-12-24T05:00:00Z","v":2005435,"vw":137.153728},{"c":138.315,"h":138.45,"l":137.4529,"n":35498,"o":138,"t":"2025-12-26T05:00:00Z","v":1256385,"vw":138.125386},{"c":137.94,"h":138.55,"l":137.03,"n":40311,"o":137.53,"t":"2025-12-29T05:00:00Z","v":2095981,"vw":137.845374},{"c":137.48,"h":138.83,"l":137.21,"n":37829,"o":137.26,"t":"2025-12-30T05:00:00Z","v":1614951,"vw":137.862244},{"c":135.99,"h":137.53,"l":135.92,"n":34894,"o":136.95,"t":"2025-12-31T05:00:00Z","v":1603928,"vw":136.425586},{"c":133.77,"h":137.35,"l":132.27,"n":57339,"o":137.25,"t":"2026-01-02T05:00:00Z","v":2566127,"vw":133.76931},{"c":133.64,"h":135.665,"l":132.37,"n":69443,"o":132.92,"t":"2026-01-05T05:00:00Z","v":3825277,"vw":133.845706},{"c":137.1,"h":137.25,"l":131.58,"n":65376,"o":133.93,"t":"2026-01-06T05:00:00Z","v":3630977,"vw":135.044493},{"c":141.445,"h":145.8988,"l":137.02,"n":97266,"o":137.02,"t":"2026-01-07T05:00:00Z","v":5865004,"vw":142.731807},{"c":130.68,"h":140.52,"l":130.55,"n":94394,"o":139.99,"t":"2026-01-08T05:00:00Z","v":5476888,"vw":132.783001},{"c":125.49,"h":131.4699,"l":125.21,"n":109962,"o":130.76,"t":"2026-01-09T05:00:00Z","v":7057743,"vw":127.02796},{"c":126.57,"h":129.24,"l":124.35,"n":100550,"o":126.2,"t":"2026-01-12T05:00:00Z","v":6778852,"vw":126.603839},{"c":125.5,"h":128.86,"l":123.355,"n":82475,"o":127.07,"t":"2026-01-13T05:00:00Z","v":5210049,"vw":125.055053},{"c":122.41,"h":125.6699,"l":120.6,"n":73420,"o":124.68,"t":"2026-01-14T05:00:00Z","v":4841298,"vw":122.386729},{"c":120.86,"h":124.28,"l":120.4601,"n":86624,"o":122.93,"t":"2026-01-15T05:00:00Z","v":6196453,"vw":121.466501},{"c":119.02,"h":121.8,"l":117.8067,"n":82157,"o":120.86,"t":"2026-01-16T05:00:00Z","v":5871273,"vw":119.433125},{"c":117,"h":119.89,"l":115.82,"n":72428,"o":117.34,"t":"2026-01-20T05:00:00Z","v":4929236,"vw":117.520804},{"c":123.46,"h":127,"l":118.75,"n":121362,"o":118.85,"t":"2026-01-21T05:00:00Z","v":9731790,"vw":123.423734},{"c":131.25,"h":133.5,"l":127.46,"n":137583,"o":128.1,"t":"2026-01-22T05:00:00Z","v":9645810,"vw":131.075219},{"c":130.13,"h":131.86,"l":129.09,"n":68760,"o":130.5,"t":"2026-01-23T05:00:00Z","v":4073311,"vw":130.411065},{"c":136.64,"h":137.0799,"l":130.13,"n":81842,"o":130.15,"t":"2026-01-26T05:00:00Z","v":5395475,"vw":135.545408},{"c":138.21,"h":141.9,"l":136.34,"n":86262,"o":140.92,"t":"2026-01-27T05:00:00Z","v":5931767,"vw":137.981951},{"c":140.56,"h":143.39,"l":139.02,"n":101436,"o":139.66,"t":"2026-01-28T05:00:00Z","v":6364099,"vw":140.896402},{"c":128.18,"h":136.64,"l":125.61,"n":133076,"o":134.37,"t":"2026-01-29T05:00:00Z","v":9773916,"vw":128.932229},{"c":129.32,"h":130.4199,"l":127.2,"n":78163,"o":127.99,"t":"2026-01-30T05:00:00Z","v":5338864,"vw":128.672292},{"c":129.05,"h":131.44,"l":127.71,"n":71336,"o":129.69,"t":"2026-02-02T05:00:00Z","v":4691253,"vw":129.54145},{"c":119.66,"h":128.72,"l":117.3,"n":127991,"o":128.72,"t":"2026-02-03T05:00:00Z","v":7743256,"vw":120.189086},{"c":115.71,"h":119.7551,"l":113.02,"n":108458,"o":118.94,"t":"2026-02-04T05:00:00Z","v":6621441,"vw":115.931878},{"c":106.73,"h":114.65,"l":105.8,"n":109504,"o":112.95,"t":"2026-02-05T05:00:00Z","v":6563780,"vw":109.286665},{"c":111.69,"h":112.38,"l":105.66,"n":110375,"o":109,"t":"2026-02-06T05:00:00Z","v":7125901,"vw":109.928808},{"c":114.01,"h":115.85,"l":111.48,"n":142133,"o":115.05,"t":"2026-02-09T05:00:00Z","v":10282930,"vw":113.615034},{"c":129.67,"h":133.44,"l":123.31,"n":243321,"o":124.175,"t":"2026-02-10T05:00:00Z","v":18828219,"vw":130.293591},{"c":127.33,"h":131.38,"l":122.31,"n":122044,"o":131.16,"t":"2026-02-11T05:00:00Z","v":8463266,"vw":125.686856},{"c":126.13,"h":133.35,"l":121.77,"n":98072,"o":131.05,"t":"2026-02-12T05:00:00Z","v":6416946,"vw":126.008454},{"c":125.2,"h":129.47,"l":122.52,"n":88777,"o":126.865,"t":"2026-02-13T05:00:00Z","v":6395135,"vw":126.052077},{"c":122.56,"h":129.8299,"l":120.13,"n":76058,"o":126.44,"t":"2026-02-17T05:00:00Z","v":5108456,"vw":122.82474},{"c":121.78,"h":122.2876,"l":115.6,"n":91396,"o":116.985,"t":"2026-02-18T05:00:00Z","v":7061593,"vw":120.077915},{"c":120.6,"h":121.81,"l":118.42,"n":56706,"o":121.74,"t":"2026-02-19T05:00:00Z","v":3703477,"vw":120.326117},{"c":115.66,"h":123.06,"l":114.78,"n":75023,"o":119.02,"t":"2026-02-20T05:00:00Z","v":4549091,"vw":117.477256},{"c":102.615,"h":113.87,"l":101.435,"n":166266,"o":113.87,"t":"2026-02-23T05:00:00Z","v":11433942,"vw":104.441068},{"c":104.43,"h":105.7812,"l":98.0101,"n":101937,"o":101.44,"t":"2026-02-24T05:00:00Z","v":7573991,"vw":103.638501},{"c":110.33,"h":110.85,"l":104.43,"n":87770,"o":104.87,"t":"2026-02-25T05:00:00Z","v":6219663,"vw":109.206333},{"c":116.46,"h":117.85,"l":112.19,"n":99949,"o":112.89,"t":"2026-02-26T05:00:00Z","v":7109066,"vw":115.419397},{"c":111.96,"h":113.4717,"l":109.4,"n":70053,"o":112.755,"t":"2026-02-27T05:00:00Z","v":4955045,"vw":111.620695},{"c":111.11,"h":112.2344,"l":108.75,"n":91918,"o":109.17,"t":"2026-03-02T05:00:00Z","v":7208086,"vw":110.7068},{"c":111.77,"h":113.93,"l":105.17,"n":84441,"o":106.66,"t":"2026-03-03T05:00:00Z","v":5270892,"vw":110.243868},{"c":118.33,"h":120.4,"l":111.003,"n":91200,"o":111.22,"t":"2026-03-04T05:00:00Z","v":5191086,"vw":118.133433},{"c":122.36,"h":125.205,"l":118.55,"n":75916,"o":118.55,"t":"2026-03-05T05:00:00Z","v":4622000,"vw":122.767196},{"c":125.75,"h":126.17,"l":120.27,"n":73019,"o":120.27,"t":"2026-03-06T05:00:00Z","v":4047987,"vw":124.77501},{"c":128.56,"h":128.69,"l":124.08,"n":86568,"o":124.08,"t":"2026-03-09T04:00:00Z","v":4766853,"vw":127.456295},{"c":123.08,"h":129.4,"l":121.95,"n":66861,"o":128.89,"t":"2026-03-10T04:00:00Z","v":4013380,"vw":123.686879},{"c":127.49,"h":127.73,"l":123.25,"n":57401,"o":124.35,"t":"2026-03-11T04:00:00Z","v":3487462,"vw":126.572115},{"c":127.16,"h":131.33,"l":126.45,"n":62648,"o":126.45,"t":"2026-03-12T04:00:00Z","v":3629673,"vw":127.995463},{"c":124.52,"h":129.78,"l":123.2401,"n":64255,"o":127.24,"t":"2026-03-13T04:00:00Z","v":3994128,"vw":125.405733},{"c":126.57,"h":129.26,"l":125.385,"n":58123,"o":125.81,"t":"2026-03-16T04:00:00Z","v":3684387,"vw":126.872889},{"c":128.87,"h":132.15,"l":126.01,"n":52860,"o":126.44,"t":"2026-03-17T04:00:00Z","v":2934396,"vw":129.258556},{"c":131.26,"h":133.6,"l":127.391,"n":63779,"o":127.391,"t":"2026-03-18T04:00:00Z","v":3455422,"vw":131.627301},{"c":129.94,"h":133.4,"l":126.73,"n":73627,"o":130.85,"t":"2026-03-19T04:00:00Z","v":4035477,"vw":129.378988},{"c":125.08,"h":128.45,"l":124.47,"n":56779,"o":128.16,"t":"2026-03-20T04:00:00Z","v":10460705,"vw":125.526677},{"c":129.23,"h":130.5799,"l":124,"n":58947,"o":125.975,"t":"2026-03-23T04:00:00Z","v":3550846,"vw":128.892367},{"c":122.57,"h":128.34,"l":121.715,"n":65060,"o":128.3,"t":"2026-03-24T04:00:00Z","v":4006828,"vw":123.349632},{"c":123.29,"h":127.47,"l":122.12,"n":64361,"o":124.91,"t":"2026-03-25T04:00:00Z","v":3566343,"vw":124.163007},{"c":124.3,"h":127.4463,"l":121.08,"n":51067,"o":122.39,"t":"2026-03-26T04:00:00Z","v":3444766,"vw":124.803111},{"c":114.48,"h":120.64,"l":112.66,"n":93863,"o":120,"t":"2026-03-27T04:00:00Z","v":6129161,"vw":114.571012},{"c":115.81,"h":119.5675,"l":113.11,"n":95840,"o":115.96,"t":"2026-03-30T04:00:00Z","v":5548310,"vw":116.212535},{"c":118.05,"h":119.9353,"l":114.52,"n":64721,"o":116.895,"t":"2026-03-31T04:00:00Z","v":3746705,"vw":117.83058},{"c":118.67,"h":121.99,"l":116.99,"n":63038,"o":120.53,"t":"2026-04-01T04:00:00Z","v":3601149,"vw":119.31112},{"c":120.36,"h":121.45,"l":113.71,"n":57759,"o":117.28,"t":"2026-04-02T04:00:00Z","v":3318935,"vw":119.42117},{"c":116.5,"h":119.1,"l":114.56,"n":61863,"o":117.25,"t":"2026-04-06T04:00:00Z","v":3416026,"vw":116.371101},{"c":116.54,"h":117.91,"l":111.695,"n":67152,"o":115,"t":"2026-04-07T04:00:00Z","v":3882766,"vw":115.859254},{"c":116.5,"h":123.32,"l":116.1,"n":71830,"o":122.468,"t":"2026-04-08T04:00:00Z","v":3862646,"vw":118.768683},{"c":108.98,"h":119.45,"l":108.51,"n":97243,"o":118.68,"t":"2026-04-09T04:00:00Z","v":6316955,"vw":111.218602},{"c":105.37,"h":109.61,"l":100.795,"n":126350,"o":109,"t":"2026-04-10T04:00:00Z","v":7720647,"vw":103.633159},{"c":110.08,"h":110.2699,"l":103.3,"n":75794,"o":105.33,"t":"2026-04-13T04:00:00Z","v":4503774,"vw":108.505334},{"c":110.57,"h":113.16,"l":108.79,"n":74111,"o":110.245,"t":"2026-04-14T04:00:00Z","v":4159224,"vw":110.507557},{"c":121.06,"h":121.18,"l":112.45,"n":88016,"o":113.99,"t":"2026-04-15T04:00:00Z","v":5484524,"vw":119.308392},{"c":123.47,"h":128.75,"l":122.595,"n":98430,"o":128.39,"t":"2026-04-16T04:00:00Z","v":6309673,"vw":125.038532},{"c":126.61,"h":128.43,"l":123.81,"n":67860,"o":126.65,"t":"2026-04-17T04:00:00Z","v":4051671,"vw":126.235645},{"c":129.74,"h":129.82,"l":123.5,"n":66382,"o":125.01,"t":"2026-04-20T04:00:00Z","v":3922073,"vw":128.538763},{"c":129.29,"h":135.96,"l":128.67,"n":80516,"o":131.34,"t":"2026-04-21T04:00:00Z","v":4723966,"vw":131.496667},{"c":132.14,"h":133.325,"l":129.36,"n":72872,"o":129.59,"t":"2026-04-22T04:00:00Z","v":4650311,"vw":131.359944},{"c":127.86,"h":130,"l":124.45,"n":87826,"o":127.83,"t":"2026-04-23T04:00:00Z","v":6161489,"vw":127.494602},{"c":129.48,"h":129.61,"l":124.32,"n":62369,"o":128.13,"t":"2026-04-24T04:00:00Z","v":3196614,"vw":127.882226},{"c":132.66,"h":133.58,"l":128,"n":66145,"o":129.4,"t":"2026-04-27T04:00:00Z","v":3689082,"vw":131.887653},{"c":131.55,"h":136,"l":131.06,"n":61089,"o":133.4,"t":"2026-04-28T04:00:00Z","v":3297146,"vw":132.205222},{"c":133.98,"h":134.63,"l":128.68,"n":66248,"o":130.35,"t":"2026-04-29T04:00:00Z","v":3488881,"vw":132.732518},{"c":132.19,"h":137,"l":128,"n":100003,"o":133.05,"t":"2026-04-30T04:00:00Z","v":7161519,"vw":132.283763},{"c":140.53,"h":142.75,"l":135.38,"n":104970,"o":138.5,"t":"2026-05-01T04:00:00Z","v":6249402,"vw":140.363679},{"c":146.69,"h":147.33,"l":139.01,"n":107806,"o":141.525,"t":"2026-05-04T04:00:00Z","v":6724148,"vw":145.159272},{"c":145.73,"h":150,"l":144.5,"n":79653,"o":147.71,"t":"2026-05-05T04:00:00Z","v":5432753,"vw":146.28294},{"c":143.71,"h":145.69,"l":140.714,"n":125710,"o":143.72,"t":"2026-05-06T04:00:00Z","v":8225606,"vw":143.177476},{"c":188.73,"h":198.6,"l":179.47,"n":377337,"o":187.99,"t":"2026-05-07T04:00:00Z","v":25975652,"vw":186.754962},{"c":200.16,"h":200.36,"l":185,"n":167209,"o":185.5,"t":"2026-05-08T04:00:00Z","v":12045940,"vw":194.090208},{"c":202.32,"h":203.58,"l":193.16,"n":116252,"o":196.26,"t":"2026-05-11T04:00:00Z","v":7743099,"vw":200.34113},{"c":199.94,"h":203,"l":195.01,"n":84859,"o":200.7,"t":"2026-05-12T04:00:00Z","v":4805540,"vw":199.009869},{"c":205.31,"h":205.4375,"l":195.39,"n":75586,"o":199.49,"t":"2026-05-13T04:00:00Z","v":4580003,"vw":203.19793},{"c":202.84,"h":205,"l":197.55,"n":84199,"o":204.45,"t":"2026-05-14T04:00:00Z","v":4941707,"vw":202.697363},{"c":207.98,"h":211.28,"l":199.91,"n":83635,"o":200.49,"t":"2026-05-15T04:00:00Z","v":5495080,"vw":206.936999},{"c":208.82,"h":210.825,"l":203.2002,"n":89779,"o":205.14,"t":"2026-05-18T04:00:00Z","v":5555401,"vw":208.226541},{"c":215.15,"h":215.68,"l":207.1,"n":106485,"o":210.249,"t":"2026-05-19T04:00:00Z","v":7171310,"vw":212.606201},{"c":212.24,"h":220.35,"l":210.56,"n":82279,"o":212.39,"t":"2026-05-20T04:00:00Z","v":5276331,"vw":212.931039},{"c":218.04,"h":219.155,"l":209.56,"n":73564,"o":211.5,"t":"2026-05-21T04:00:00Z","v":4180901,"vw":216.398406},{"c":222.32,"h":224.7693,"l":218.72,"n":65959,"o":220.948,"t":"2026-05-22T04:00:00Z","v":4873885,"vw":222.12881},{"c":223.65,"h":225.9,"l":218.33,"n":70434,"o":222.495,"t":"2026-05-26T04:00:00Z","v":3637724,"vw":223.420961},{"c":221.81,"h":226.48,"l":219.4901,"n":84751,"o":221.16,"t":"2026-05-27T04:00:00Z","v":4579438,"vw":222.177999},{"c":225.24,"h":235,"l":222.35,"n":96384,"o":232.63,"t":"2026-05-28T04:00:00Z","v":5958524,"vw":226.462816},{"c":247.35,"h":249.8071,"l":228.5,"n":119257,"o":234,"t":"2026-05-29T04:00:00Z","v":9425706,"vw":243.585234},{"c":277.49,"h":278.705,"l":249.44,"n":196339,"o":251.775,"t":"2026-06-01T04:00:00Z","v":11196753,"vw":270.946563},{"c":269.13,"h":274.9799,"l":260.37,"n":151307,"o":264.25,"t":"2026-06-02T04:00:00Z","v":9015179,"vw":267.196262},{"c":250.33,"h":262.2,"l":245.6301,"n":146872,"o":260.275,"t":"2026-06-03T04:00:00Z","v":8866859,"vw":249.602754},{"c":243.6,"h":251.4,"l":240.29,"n":112132,"o":250.07,"t":"2026-06-04T04:00:00Z","v":6979679,"vw":245.64204},{"c":234.11,"h":241.61,"l":230.57,"n":111211,"o":237.4,"t":"2026-06-05T04:00:00Z","v":6795940,"vw":234.916816},{"c":231.68,"h":240.79,"l":228.74,"n":99939,"o":236.72,"t":"2026-06-08T04:00:00Z","v":5636084,"vw":231.845071},{"c":227.34,"h":236.83,"l":219.08,"n":94550,"o":230.45,"t":"2026-06-09T04:00:00Z","v":4519737,"vw":227.177923},{"c":227.63,"h":234.2613,"l":220,"n":77634,"o":224.86,"t":"2026-06-10T04:00:00Z","v":3527267,"vw":228.9099},{"c":234.24,"h":234.7799,"l":224.5301,"n":79239,"o":228.64,"t":"2026-06-11T04:00:00Z","v":5043757,"vw":232.413613},{"c":229.9,"h":236.81,"l":227.2346,"n":71422,"o":235.43,"t":"2026-06-12T04:00:00Z","v":5758923,"vw":230.806308},{"c":233.09,"h":238.67,"l":228.25,"n":86829,"o":236,"t":"2026-06-15T04:00:00Z","v":5824489,"vw":233.939226},{"c":231.11,"h":236.52,"l":225.19,"n":77635,"o":233.225,"t":"2026-06-16T04:00:00Z","v":4192996,"vw":231.95831},{"c":226.63,"h":235.9999,"l":225.83,"n":64345,"o":231,"t":"2026-06-17T04:00:00Z","v":3541022,"vw":228.973249},{"c":223,"h":225.585,"l":215.3001,"n":90242,"o":224.04,"t":"2026-06-18T04:00:00Z","v":8484867,"vw":221.990081},{"c":221.37,"h":228.3794,"l":216.46,"n":81967,"o":221.765,"t":"2026-06-22T04:00:00Z","v":4293942,"vw":221.092098},{"c":220.57,"h":225.68,"l":219.44,"n":65407,"o":221.06,"t":"2026-06-23T04:00:00Z","v":3282353,"vw":221.278334},{"c":222.65,"h":225.6899,"l":218,"n":51216,"o":218.2,"t":"2026-06-24T04:00:00Z","v":2205726,"vw":222.4743},{"c":220.94,"h":223.6768,"l":212.73,"n":59441,"o":218.04,"t":"2026-06-25T04:00:00Z","v":2840430,"vw":220.136072},{"c":239.77,"h":242.04,"l":223.68,"n":95342,"o":224.94,"t":"2026-06-26T04:00:00Z","v":9629926,"vw":237.399527},{"c":248.57,"h":252.25,"l":240.13,"n":91506,"o":245,"t":"2026-06-29T04:00:00Z","v":5303125,"vw":248.524122},{"c":260.36,"h":261.31,"l":245,"n":98222,"o":246.5,"t":"2026-06-30T04:00:00Z","v":5522499,"vw":258.617203},{"c":264.48,"h":271.26,"l":261.5,"n":89855,"o":268.39,"t":"2026-07-01T04:00:00Z","v":3596579,"vw":266.41484},{"c":260.36,"h":266.13,"l":257.285,"n":69093,"o":261.74,"t":"2026-07-02T04:00:00Z","v":3040476,"vw":260.859416},{"c":255.37,"h":262.84,"l":248.01,"n":80216,"o":249.785,"t":"2026-07-06T04:00:00Z","v":4759363,"vw":256.359486},{"c":256.81,"h":269.95,"l":254.87,"n":92765,"o":257.13,"t":"2026-07-07T04:00:00Z","v":5369461,"vw":261.844051},{"c":261.09,"h":261.89,"l":249.74,"n":64247,"o":252.5,"t":"2026-07-08T04:00:00Z","v":3468621,"vw":258.032898},{"c":269,"h":271.27,"l":256,"n":65179,"o":258.11,"t":"2026-07-09T04:00:00Z","v":6239672,"vw":267.858505},{"c":257.54,"h":271.54,"l":255.39,"n":63120,"o":270.41,"t":"2026-07-10T04:00:00Z","v":5137990,"vw":259.659486},{"c":260.24,"h":264.27,"l":250.14,"n":68724,"o":256.71,"t":"2026-07-13T04:00:00Z","v":4215397,"vw":259.570371},{"c":270.73,"h":271.12,"l":252.02,"n":68227,"o":255.585,"t":"2026-07-14T04:00:00Z","v":4102607,"vw":267.586355},{"c":264.46,"h":276.7,"l":261.225,"n":59471,"o":274,"t":"2026-07-15T04:00:00Z","v":3230755,"vw":265.431426},{"c":262.32,"h":266.91,"l":254.54,"n":61212,"o":264.82,"t":"2026-07-16T04:00:00Z","v":3168596,"vw":261.894941},{"c":258.69,"h":264.475,"l":248.61,"n":65605,"o":255.9,"t":"2026-07-17T04:00:00Z","v":3510387,"vw":258.069156},{"c":263.2,"h":268.83,"l":257.075,"n":54742,"o":258.59,"t":"2026-07-20T04:00:00Z","v":3286651,"vw":265.050996},{"c":254.79,"h":263.32,"l":251.83,"n":70934,"o":258.5,"t":"2026-07-21T04:00:00Z","v":4506880,"vw":255.65992},{"c":245.77,"h":252.26,"l":243.62,"n":68916,"o":251.77,"t":"2026-07-22T04:00:00Z","v":3874692,"vw":246.291945},{"c":244.39,"h":248.97,"l":241.96,"n":45398,"o":246.57,"t":"2026-07-23T04:00:00Z","v":2448294,"vw":244.86888},{"c":246.86,"h":248.44,"l":241.18,"n":55007,"o":248.44,"t":"2026-07-24T04:00:00Z","v":2627903,"vw":245.853971},{"c":251.86,"h":257.86,"l":249,"n":66189,"o":254.485,"t":"2026-07-27T04:00:00Z","v":3210968,"vw":253.578231},{"c":250.88,"h":255.54,"l":237.67,"n":74212,"o":255.17,"t":"2026-07-28T04:00:00Z","v":4054232,"vw":248.566043},{"c":264.2,"h":273.7299,"l":252.5,"n":108540,"o":252.88,"t":"2026-07-29T04:00:00Z","v":6622919,"vw":264.405918},{"c":268.56,"h":270.33,"l":262.61,"n":81526,"o":263.805,"t":"2026-07-30T04:00:00Z","v":4427027,"vw":267.166117},{"c":267.97,"h":278.7584,"l":263.78,"n":80777,"o":271.5,"t":"2026-07-31T04:00:00Z","v":5274533,"vw":270.305695},{"c":273.6,"h":278.68,"l":267.5,"n":114126,"o":272.19,"t":"2026-08-03T04:00:00Z","v":5083858,"vw":274.728681},{"c":288.15,"h":289.9,"l":271.6,"n":113585,"o":272.03,"t":"2026-08-04T04:00:00Z","v":4828520,"vw":285.377086},{"c":283.17,"h":292.72,"l":283,"n":115694,"o":291.43,"t":"2026-08-05T04:00:00Z","v":5659962,"vw":286.302721},{"c":229.29,"h":243,"l":225.26,"n":266060,"o":227.45,"t":"2026-08-06T04:00:00Z","v":15035837,"vw":234.526215},{"c":233.93,"h":248.35,"l":233.2,"n":143169,"o":234.81,"t":"2026-08-07T04:00:00Z","v":8544389,"vw":237.469575},{"c":260.78,"h":262.99,"l":229.76,"n":143887,"o":231.2,"t":"2026-08-10T04:00:00Z","v":8668466,"vw":254.44766},{"c":246.78,"h":258.245,"l":246.33,"n":75651,"o":256.63,"t":"2026-08-11T04:00:00Z","v":4391503,"vw":249.818174},{"c":240.91,"h":255.4799,"l":239.34,"n":98668,"o":240.19,"t":"2026-08-12T04:00:00Z","v":6307853,"vw":243.303311},{"c":252.24,"h":253.55,"l":240.82,"n":69113,"o":241.27,"t":"2026-08-13T04:00:00Z","v":3611871,"vw":250.438039},{"c":255.46,"h":257.96,"l":248.39,"n":68127,"o":252.39,"t":"2026-08-14T04:00:00Z","v":4424547,"vw":254.392217},{"c":247.32,"h":254.33,"l":244.48,"n":55063,"o":250.62,"t":"2026-08-17T04:00:00Z","v":3779157,"vw":248.404031},{"c":246,"h":253.445,"l":243,"n":57159,"o":248.79,"t":"2026-08-18T04:00:00Z","v":3638579,"vw":247.618724},{"c":233.52,"h":246.66,"l":232.16,"n":85024,"o":246.66,"t":"2026-08-19T04:00:00Z","v":4447741,"vw":234.836056},{"c":232.55,"h":236.56,"l":227.11,"n":60097,"o":233.27,"t":"2026-08-20T04:00:00Z","v":3174044,"vw":232.625189},{"c":235.62,"h":236.31,"l":228.76,"n":47112,"o":235.15,"t":"2026-08-21T04:00:00Z","v":2806843,"vw":234.200111},{"c":225.77,"h":234.53,"l":225.67,"n":58453,"o":234.41,"t":"2026-08-24T04:00:00Z","v":2778821,"vw":227.700076},{"c":222.99,"h":229.08,"l":221.31,"n":62186,"o":226.89,"t":"2026-08-25T04:00:00Z","v":3095915,"vw":224.279813},{"c":227.67,"h":234.95,"l":219,"n":69814,"o":220.46,"t":"2026-08-26T04:00:00Z","v":4047550,"vw":228.973067},{"c":242.93,"h":251.99,"l":236,"n":79629,"o":237,"t":"2026-08-27T04:00:00Z","v":4554806,"vw":244.20569},{"c":236.98,"h":247.875,"l":235.725,"n":54303,"o":240.22,"t":"2026-08-28T04:00:00Z","v":2521438,"vw":239.157934},{"c":237.04,"h":239.7,"l":232.3,"n":47701,"o":233.965,"t":"2026-08-31T04:00:00Z","v":4243863,"vw":236.688367},{"c":223.84,"h":237.38,"l":223.02,"n":72452,"o":232.88,"t":"2026-09-01T04:00:00Z","v":3433086,"vw":226.396382},{"c":209.23,"h":219.79,"l":208.22,"n":123484,"o":219.46,"t":"2026-09-02T04:00:00Z","v":6175654,"vw":211.621718},{"c":214.76,"h":221,"l":210.5439,"n":82796,"o":220,"t":"2026-09-03T04:00:00Z","v":4838221,"vw":214.953546},{"c":212.93,"h":214.71,"l":210.95,"n":53267,"o":212.19,"t":"2026-09-04T04:00:00Z","v":2502275,"vw":212.91895},{"c":210.23,"h":211.1775,"l":203.24,"n":90465,"o":207,"t":"2026-09-08T04:00:00Z","v":5308466,"vw":208.661301},{"c":225.27,"h":225.9599,"l":209.04,"n":91584,"o":209.04,"t":"2026-09-09T04:00:00Z","v":5054547,"vw":222.19434},{"c":221.72,"h":227.58,"l":219.31,"n":54417,"o":221.34,"t":"2026-09-10T04:00:00Z","v":2520367,"vw":223.522256},{"c":221.21,"h":225.31,"l":218.27,"n":42123,"o":221.72,"t":"2026-09-11T04:00:00Z","v":1870834,"vw":221.060509},{"c":230.05,"h":233.685,"l":220.72,"n":63904,"o":225.02,"t":"2026-09-14T04:00:00Z","v":2910665,"vw":229.347529},{"c":230.27,"h":232.785,"l":224.0601,"n":61715,"o":224.0601,"t":"2026-09-15T04:00:00Z","v":4030455,"vw":229.800941},{"c":230.79,"h":236.86,"l":227,"n":57335,"o":229.13,"t":"2026-09-16T04:00:00Z","v":2772406,"vw":231.976609},{"c":236,"h":239.045,"l":227.365,"n":59122,"o":229.62,"t":"2026-09-17T04:00:00Z","v":2805913,"vw":236.504249},{"c":229.92,"h":238.96,"l":228.6001,"n":49842,"o":238.46,"t":"2026-09-18T04:00:00Z","v":5194815,"vw":231.013094},{"c":245.05,"h":245.31,"l":226.8325,"n":65018,"o":229.73,"t":"2026-09-21T04:00:00Z","v":2929310,"vw":241.947658},{"c":247.475,"h":249.91,"l":244.13,"n":62888,"o":245.67,"t":"2026-09-22T04:00:00Z","v":2835069,"vw":247.020629},{"c":251.49,"h":256.71,"l":247.6,"n":57708,"o":251.61,"t":"2026-09-23T04:00:00Z","v":2829358,"vw":252.366095},{"c":256.92,"h":258.39,"l":247.2688,"n":57327,"o":249.6,"t":"2026-09-24T04:00:00Z","v":3490230,"vw":255.4033},{"c":268.13,"h":280.7,"l":261,"n":102082,"o":263.175,"t":"2026-09-25T04:00:00Z","v":5369247,"vw":271.673191},{"c":268.7,"h":272.79,"l":255.5,"n":68807,"o":257,"t":"2026-09-28T04:00:00Z","v":3479263,"vw":268.067544},{"c":268.56,"h":269.44,"l":259.26,"n":63339,"o":267.03,"t":"2026-09-29T04:00:00Z","v":2973185,"vw":266.381121},{"c":273.85,"h":277.5,"l":269.79,"n":54526,"o":270.13,"t":"2026-09-30T04:00:00Z","v":2794756,"vw":274.352356},{"c":276.46,"h":280.05,"l":271.1301,"n":60660,"o":278.75,"t":"2026-10-01T04:00:00Z","v":2942652,"vw":275.592609},{"c":277.22,"h":282,"l":274.575,"n":47814,"o":280.31,"t":"2026-10-02T04:00:00Z","v":2081005,"vw":278.376888},{"c":276.415,"h":281.8499,"l":275.325,"n":49013,"o":277.81,"t":"2026-10-05T04:00:00Z","v":2351818,"vw":277.542048},{"c":278.24,"h":285.68,"l":276,"n":45369,"o":278,"t":"2026-10-06T04:00:00Z","v":1758734,"vw":278.639541},{"c":271.34,"h":281.25,"l":270.81,"n":42031,"o":278.7,"t":"2026-10-07T04:00:00Z","v":1591010,"vw":273.0237},{"c":273.8,"h":278.8982,"l":269.38,"n":60071,"o":271.725,"t":"2026-10-08T04:00:00Z","v":2952138,"vw":273.710952},{"c":293.26,"h":294,"l":274.83,"n":72355,"o":275.42,"t":"2026-10-09T04:00:00Z","v":3712223,"vw":289.330073},{"c":287.29,"h":300.68,"l":286.49,"n":64762,"o":299,"t":"2026-10-12T04:00:00Z","v":2762907,"vw":289.117618},{"c":283.34,"h":293,"l":281.9298,"n":46450,"o":285.61,"t":"2026-10-13T04:00:00Z","v":1909900,"vw":284.822156},{"c":269.33,"h":284.82,"l":268.37,"n":73341,"o":281.11,"t":"2026-10-14T04:00:00Z","v":2986726,"vw":271.957157},{"c":266.25,"h":266.91,"l":256.22,"n":57533,"o":260.724,"t":"2026-10-15T04:00:00Z","v":2623230,"vw":264.110706}],"volatilityBars":[{"c":271.33,"h":271.33,"l":269.99,"n":42,"o":271.25,"t":"2026-10-08T08:00:00Z","v":769,"vw":270.856667},{"c":269,"h":269,"l":269,"n":1,"o":269,"t":"2026-10-08T10:15:00Z","v":504,"vw":269},{"c":269.8052,"h":270.65,"l":269.764,"n":90,"o":270.1,"t":"2026-10-08T11:00:00Z","v":7446,"vw":270.219952},{"c":270.6,"h":271.3353,"l":269.764,"n":124,"o":270.6677,"t":"2026-10-08T11:15:00Z","v":18364,"vw":270.447087},{"c":270.644,"h":271.5972,"l":270.6261,"n":94,"o":271.5972,"t":"2026-10-08T11:30:00Z","v":23333,"vw":271.187599},{"c":271.12,"h":271.88,"l":270.644,"n":92,"o":271.52,"t":"2026-10-08T11:45:00Z","v":26253,"vw":271.23305},{"c":271.6817,"h":272.32,"l":271.12,"n":133,"o":271.893,"t":"2026-10-08T12:00:00Z","v":17302,"vw":271.741121},{"c":270.7,"h":271.69,"l":270.004,"n":134,"o":271.1548,"t":"2026-10-08T12:15:00Z","v":21893,"vw":271.110055},{"c":271.893,"h":271.893,"l":270.57,"n":117,"o":271.08,"t":"2026-10-08T12:30:00Z","v":19024,"vw":271.270014},{"c":271,"h":271.9161,"l":271,"n":68,"o":271.1684,"t":"2026-10-08T12:45:00Z","v":20816,"vw":271.515272},{"c":271.3238,"h":272.1696,"l":271,"n":80,"o":271.55,"t":"2026-10-08T13:00:00Z","v":14480,"vw":271.529448},{"c":272.4,"h":272.4,"l":271.2,"n":75,"o":272,"t":"2026-10-08T13:15:00Z","v":29484,"vw":271.629526},{"c":271.7,"h":274,"l":270.255,"n":1610,"o":271.725,"t":"2026-10-08T13:30:00Z","v":87237,"vw":271.688693},{"c":277.7,"h":278.36,"l":271.3,"n":2576,"o":271.84,"t":"2026-10-08T13:45:00Z","v":107106,"vw":275.998476},{"c":275.94,"h":278.36,"l":275.0801,"n":2032,"o":277.67,"t":"2026-10-08T14:00:00Z","v":72101,"vw":276.513211},{"c":275.73,"h":277.14,"l":275.075,"n":1833,"o":275.98,"t":"2026-10-08T14:15:00Z","v":88458,"vw":275.891068},{"c":277.59,"h":277.86,"l":275.4501,"n":1936,"o":275.72,"t":"2026-10-08T14:30:00Z","v":56977,"vw":276.75803},{"c":278.37,"h":278.8982,"l":277.18,"n":2185,"o":277.685,"t":"2026-10-08T14:45:00Z","v":58680,"vw":277.911212},{"c":276.195,"h":278.8017,"l":275.9223,"n":1763,"o":278.55,"t":"2026-10-08T15:00:00Z","v":43672,"vw":277.333887},{"c":277.795,"h":278.08,"l":276.2,"n":1394,"o":276.45,"t":"2026-10-08T15:15:00Z","v":42490,"vw":277.057944},{"c":277.715,"h":277.75,"l":276.95,"n":1426,"o":277.61,"t":"2026-10-08T15:30:00Z","v":31578,"vw":277.328623},{"c":278.38,"h":278.4705,"l":277.33,"n":1466,"o":277.59,"t":"2026-10-08T15:45:00Z","v":41679,"vw":277.893547},{"c":277.425,"h":278.285,"l":276.87,"n":1447,"o":278.19,"t":"2026-10-08T16:00:00Z","v":55666,"vw":277.525938},{"c":278.11,"h":278.44,"l":277.38,"n":1345,"o":277.415,"t":"2026-10-08T16:15:00Z","v":35822,"vw":277.998717},{"c":276.855,"h":278.245,"l":276.67,"n":1277,"o":278.08,"t":"2026-10-08T16:30:00Z","v":40617,"vw":277.733056},{"c":271.17,"h":277.6,"l":270.26,"n":3146,"o":276.83,"t":"2026-10-08T16:45:00Z","v":206415,"vw":273.058066},{"c":272.99,"h":273.26,"l":270.69,"n":3522,"o":271.865,"t":"2026-10-08T17:00:00Z","v":215555,"vw":271.758874},{"c":271.3,"h":273.7299,"l":270.23,"n":1851,"o":273.26,"t":"2026-10-08T17:15:00Z","v":63705,"vw":271.858613},{"c":271.54,"h":272.87,"l":270.98,"n":1631,"o":271.3,"t":"2026-10-08T17:30:00Z","v":56103,"vw":272.103526},{"c":271.57,"h":271.99,"l":269.38,"n":3603,"o":271.5,"t":"2026-10-08T17:45:00Z","v":183540,"vw":270.478411},{"c":272.8501,"h":273.31,"l":270.58,"n":1561,"o":271.44,"t":"2026-10-08T18:00:00Z","v":59746,"vw":271.964617},{"c":274.325,"h":275.25,"l":273.14,"n":1622,"o":273.14,"t":"2026-10-08T18:15:00Z","v":70407,"vw":274.111881},{"c":272.65,"h":274.28,"l":272.5235,"n":1308,"o":274.1,"t":"2026-10-08T18:30:00Z","v":30628,"vw":273.482978},{"c":272.625,"h":273.02,"l":272.175,"n":1546,"o":272.75,"t":"2026-10-08T18:45:00Z","v":52653,"vw":272.429042},{"c":270.95,"h":272.815,"l":270.795,"n":2423,"o":272.79,"t":"2026-10-08T19:00:00Z","v":94984,"vw":271.943939},{"c":272.285,"h":272.86,"l":271.08,"n":2106,"o":271.1,"t":"2026-10-08T19:15:00Z","v":70469,"vw":272.196759},{"c":273.24,"h":273.52,"l":271.83,"n":2927,"o":272.225,"t":"2026-10-08T19:30:00Z","v":98315,"vw":272.756899},{"c":273.69,"h":274.8,"l":273.02,"n":8598,"o":273.22,"t":"2026-10-08T19:45:00Z","v":392631,"vw":273.849554},{"c":273.8,"h":273.8,"l":273.8,"n":133,"o":273.8,"t":"2026-10-08T20:00:00Z","v":331254,"vw":273.8},{"c":273.8,"h":273.8,"l":273.8,"n":3,"o":273.8,"t":"2026-10-08T20:30:00Z","v":166,"vw":273.8},{"c":273.0033,"h":273.0033,"l":273.0033,"n":3,"o":273.0033,"t":"2026-10-08T22:45:00Z","v":991,"vw":273.0033},{"c":269.8308,"h":275.5,"l":269.8308,"n":274,"o":275,"t":"2026-10-09T08:00:00Z","v":8128,"vw":272.735055},{"c":270,"h":271.8762,"l":269.99,"n":18,"o":271.8762,"t":"2026-10-09T08:30:00Z","v":1955,"vw":270.586875},{"c":271.08,"h":271.17,"l":269,"n":28,"o":269.7,"t":"2026-10-09T08:45:00Z","v":1042,"vw":269.896667},{"c":273,"h":273,"l":273,"n":5,"o":273,"t":"2026-10-09T11:00:00Z","v":1500,"vw":273},{"c":273.87,"h":273.87,"l":273.5,"n":8,"o":273.5,"t":"2026-10-09T11:30:00Z","v":831,"vw":273.684481},{"c":274.484,"h":275,"l":274.484,"n":2,"o":275,"t":"2026-10-09T12:00:00Z","v":500,"vw":274.66976},{"c":274.48,"h":274.48,"l":274.48,"n":1,"o":274.48,"t":"2026-10-09T12:45:00Z","v":500,"vw":274.48},{"c":274.52,"h":274.52,"l":274.52,"n":1,"o":274.52,"t":"2026-10-09T13:00:00Z","v":125,"vw":274.52},{"c":276.3801,"h":282,"l":274.83,"n":3108,"o":275.42,"t":"2026-10-09T13:30:00Z","v":123816,"vw":277.497652},{"c":280.5,"h":280.5,"l":275.05,"n":1784,"o":275.94,"t":"2026-10-09T13:45:00Z","v":78110,"vw":277.720762},{"c":279.43,"h":280.055,"l":277.23,"n":2082,"o":280.055,"t":"2026-10-09T14:00:00Z","v":67073,"vw":279.091906},{"c":280.62,"h":280.62,"l":278.365,"n":1523,"o":279.4497,"t":"2026-10-09T14:15:00Z","v":50058,"vw":279.595962},{"c":281.355,"h":282.12,"l":280.4926,"n":2299,"o":280.62,"t":"2026-10-09T14:30:00Z","v":69773,"vw":281.509568},{"c":283.72,"h":283.76,"l":281.029,"n":3028,"o":281.33,"t":"2026-10-09T14:45:00Z","v":143326,"vw":282.984613},{"c":283.2525,"h":283.98,"l":282.88,"n":2345,"o":283.695,"t":"2026-10-09T15:00:00Z","v":122593,"vw":283.433656},{"c":285.64,"h":286,"l":283.135,"n":2807,"o":283.135,"t":"2026-10-09T15:15:00Z","v":97778,"vw":284.99161},{"c":285.635,"h":286,"l":285.03,"n":2343,"o":285.8,"t":"2026-10-09T15:30:00Z","v":75429,"vw":285.652029},{"c":285.77,"h":286.09,"l":284.75,"n":1807,"o":285.64,"t":"2026-10-09T15:45:00Z","v":47462,"vw":285.595114},{"c":286.32,"h":286.3799,"l":285,"n":1624,"o":285.72,"t":"2026-10-09T16:00:00Z","v":168783,"vw":285.868124},{"c":290.4,"h":290.605,"l":286.0643,"n":4498,"o":286.37,"t":"2026-10-09T16:15:00Z","v":206199,"vw":288.80286},{"c":289.93,"h":290.58,"l":289.15,"n":3325,"o":290.39,"t":"2026-10-09T16:30:00Z","v":135774,"vw":289.866782},{"c":291.1175,"h":291.29,"l":289.67,"n":2396,"o":289.81,"t":"2026-10-09T16:45:00Z","v":77780,"vw":290.34766},{"c":291.135,"h":291.49,"l":290.5705,"n":2626,"o":291.2,"t":"2026-10-09T17:00:00Z","v":111417,"vw":291.06467},{"c":291.22,"h":291.41,"l":290.46,"n":2143,"o":291.135,"t":"2026-10-09T17:15:00Z","v":113312,"vw":291.033366},{"c":292.115,"h":292.25,"l":290.73,"n":2145,"o":291.055,"t":"2026-10-09T17:30:00Z","v":64428,"vw":291.418415},{"c":291.355,"h":292.64,"l":291.241,"n":1993,"o":292.1,"t":"2026-10-09T17:45:00Z","v":84859,"vw":292.038217},{"c":290.28,"h":291.49,"l":290.09,"n":1692,"o":291.49,"t":"2026-10-09T18:00:00Z","v":65275,"vw":290.82971},{"c":291.99,"h":292.19,"l":290.16,"n":2162,"o":290.28,"t":"2026-10-09T18:15:00Z","v":88431,"vw":291.195354},{"c":291.54,"h":292.115,"l":291.2,"n":1785,"o":291.985,"t":"2026-10-09T18:30:00Z","v":70989,"vw":291.608336},{"c":292.07,"h":292.27,"l":291.13,"n":1940,"o":291.43,"t":"2026-10-09T18:45:00Z","v":100621,"vw":291.563388},{"c":291.15,"h":292.145,"l":291.03,"n":2031,"o":292.1306,"t":"2026-10-09T19:00:00Z","v":68801,"vw":291.767791},{"c":291.66,"h":292.3,"l":291.03,"n":2221,"o":291.115,"t":"2026-10-09T19:15:00Z","v":69053,"vw":291.621925},{"c":292,"h":292.81,"l":291.59,"n":3787,"o":291.66,"t":"2026-10-09T19:30:00Z","v":141543,"vw":292.188492},{"c":293.27,"h":294,"l":291.04,"n":11502,"o":291.965,"t":"2026-10-09T19:45:00Z","v":467962,"vw":292.89707},{"c":293,"h":293.95,"l":292.9058,"n":133,"o":293.15,"t":"2026-10-09T20:00:00Z","v":529725,"vw":293.260004},{"c":291.4443,"h":292.77,"l":291.4443,"n":12,"o":292.0502,"t":"2026-10-09T20:15:00Z","v":1058,"vw":292.460953},{"c":293,"h":293.16,"l":293,"n":39,"o":293,"t":"2026-10-09T20:30:00Z","v":1365,"vw":293.023564},{"c":292.878,"h":292.878,"l":292.878,"n":3,"o":292.878,"t":"2026-10-09T20:45:00Z","v":183,"vw":292.878},{"c":293.95,"h":293.95,"l":293.95,"n":1,"o":293.95,"t":"2026-10-09T21:00:00Z","v":100,"vw":293.95},{"c":293.79,"h":293.79,"l":293.79,"n":2,"o":293.79,"t":"2026-10-09T21:15:00Z","v":141,"vw":293.79},{"c":293.0403,"h":293.2,"l":293.0403,"n":5,"o":293.2,"t":"2026-10-09T21:30:00Z","v":429,"vw":293.08146},{"c":293.2494,"h":293.2494,"l":293.2494,"n":5,"o":293.2494,"t":"2026-10-09T21:45:00Z","v":209,"vw":293.2494},{"c":293.13,"h":293.13,"l":293.13,"n":5,"o":293.13,"t":"2026-10-09T22:00:00Z","v":220,"vw":293.13},{"c":293.06,"h":293.15,"l":293.04,"n":27,"o":293.15,"t":"2026-10-09T22:15:00Z","v":999,"vw":293.105935},{"c":292.98,"h":292.98,"l":292.98,"n":8,"o":292.98,"t":"2026-10-09T22:30:00Z","v":305,"vw":292.98},{"c":292.95,"h":293.17,"l":292.95,"n":9,"o":293.16,"t":"2026-10-09T22:45:00Z","v":864,"vw":293.14078},{"c":292.78,"h":292.81,"l":292.65,"n":7,"o":292.65,"t":"2026-10-09T23:00:00Z","v":429,"vw":292.746346},{"c":292.6979,"h":292.6979,"l":292.6979,"n":2,"o":292.6979,"t":"2026-10-09T23:30:00Z","v":138,"vw":292.6979},{"c":292.46,"h":292.67,"l":292,"n":16,"o":292.64,"t":"2026-10-09T23:45:00Z","v":1812,"vw":292.275603},{"c":295.34,"h":296.2,"l":295,"n":232,"o":296.2,"t":"2026-10-12T08:00:00Z","v":3127,"vw":295.916255},{"c":294.29,"h":294.29,"l":294.29,"n":2,"o":294.29,"t":"2026-10-12T09:00:00Z","v":311,"vw":294.29},{"c":295.76,"h":295.76,"l":294.94,"n":51,"o":294.94,"t":"2026-10-12T10:00:00Z","v":1183,"vw":295.537175},{"c":294.1,"h":294.1,"l":294.1,"n":11,"o":294.1,"t":"2026-10-12T10:15:00Z","v":307,"vw":294.1},{"c":294.6,"h":294.6,"l":294.1,"n":18,"o":294.1,"t":"2026-10-12T11:00:00Z","v":438,"vw":294.35},{"c":294.3,"h":294.3,"l":294.13,"n":18,"o":294.13,"t":"2026-10-12T11:15:00Z","v":2008,"vw":294.280709},{"c":295.52,"h":295.52,"l":295.1,"n":32,"o":295.1,"t":"2026-10-12T11:30:00Z","v":2480,"vw":295.43413},{"c":294.86,"h":295,"l":294.86,"n":19,"o":294.96,"t":"2026-10-12T12:00:00Z","v":1550,"vw":294.923892},{"c":295.1149,"h":295.1149,"l":295.1149,"n":2,"o":295.1149,"t":"2026-10-12T12:15:00Z","v":918,"vw":295.1149},{"c":294.85,"h":294.85,"l":294,"n":34,"o":294.02,"t":"2026-10-12T12:30:00Z","v":5131,"vw":294.247957},{"c":294.84,"h":294.84,"l":294.77,"n":9,"o":294.77,"t":"2026-10-12T12:45:00Z","v":1108,"vw":294.788009},{"c":294.8,"h":295,"l":294.8,"n":38,"o":294.85,"t":"2026-10-12T13:00:00Z","v":1501,"vw":294.863373},{"c":297.29,"h":297.29,"l":294.3483,"n":161,"o":294.6,"t":"2026-10-12T13:15:00Z","v":5568,"vw":295.446937},{"c":293.98,"h":300.68,"l":293.26,"n":5690,"o":297.31,"t":"2026-10-12T13:30:00Z","v":240824,"vw":297.002397},{"c":292.03,"h":294.005,"l":291.3,"n":2973,"o":294.005,"t":"2026-10-12T13:45:00Z","v":92191,"vw":292.631508},{"c":290.12,"h":292.79,"l":288.6179,"n":4014,"o":292.005,"t":"2026-10-12T14:00:00Z","v":131643,"vw":291.181423},{"c":290.625,"h":291.485,"l":289.55,"n":2120,"o":290.11,"t":"2026-10-12T14:15:00Z","v":61432,"vw":290.663787},{"c":289.085,"h":290.82,"l":288.0196,"n":2675,"o":290.72,"t":"2026-10-12T14:30:00Z","v":81005,"vw":289.589706},{"c":290.57,"h":290.84,"l":289.085,"n":2023,"o":289.0875,"t":"2026-10-12T14:45:00Z","v":59622,"vw":290.016014},{"c":291.355,"h":292.34,"l":290.43,"n":2288,"o":290.715,"t":"2026-10-12T15:00:00Z","v":61875,"vw":291.247033},{"c":289.785,"h":291.5499,"l":289.435,"n":1719,"o":291.355,"t":"2026-10-12T15:15:00Z","v":57278,"vw":290.482938},{"c":289.29,"h":289.8328,"l":289,"n":1694,"o":289.67,"t":"2026-10-12T15:30:00Z","v":45107,"vw":289.373166},{"c":289.69,"h":289.89,"l":288.97,"n":2096,"o":289.29,"t":"2026-10-12T15:45:00Z","v":68134,"vw":289.370681},{"c":288.2335,"h":289.69,"l":288.2335,"n":1807,"o":289.69,"t":"2026-10-12T16:00:00Z","v":54959,"vw":288.928895},{"c":287.53,"h":288.59,"l":287.5,"n":1906,"o":288.445,"t":"2026-10-12T16:15:00Z","v":71156,"vw":288.093051},{"c":288.1375,"h":288.79,"l":287.41,"n":1559,"o":287.54,"t":"2026-10-12T16:30:00Z","v":43417,"vw":288.446712},{"c":287.34,"h":288.135,"l":286.49,"n":1912,"o":288.1,"t":"2026-10-12T16:45:00Z","v":59886,"vw":287.111658},{"c":287.375,"h":287.6,"l":286.905,"n":1421,"o":287.41,"t":"2026-10-12T17:00:00Z","v":35017,"vw":287.298408},{"c":288.055,"h":288.31,"l":287.08,"n":1694,"o":287.3,"t":"2026-10-12T17:15:00Z","v":39204,"vw":287.839351},{"c":287.635,"h":288.06,"l":286.945,"n":2066,"o":288.06,"t":"2026-10-12T17:30:00Z","v":49839,"vw":287.339527},{"c":287.685,"h":287.955,"l":287.58,"n":1634,"o":287.74,"t":"2026-10-12T17:45:00Z","v":32229,"vw":287.772414},{"c":288.23,"h":288.4199,"l":287.15,"n":1775,"o":287.68,"t":"2026-10-12T18:00:00Z","v":46851,"vw":287.754632},{"c":287.255,"h":288.35,"l":287.03,"n":1483,"o":288.23,"t":"2026-10-12T18:15:00Z","v":34753,"vw":287.527891},{"c":288.035,"h":288.05,"l":287.02,"n":1415,"o":287.12,"t":"2026-10-12T18:30:00Z","v":36724,"vw":287.526301},{"c":287.525,"h":288.24,"l":287.47,"n":1298,"o":288.09,"t":"2026-10-12T18:45:00Z","v":30228,"vw":287.833479},{"c":287.59,"h":287.96,"l":287.2631,"n":1920,"o":287.53,"t":"2026-10-12T19:00:00Z","v":52947,"vw":287.65181},{"c":287.24,"h":287.76,"l":286.86,"n":2203,"o":287.59,"t":"2026-10-12T19:15:00Z","v":57187,"vw":287.287831},{"c":287.81,"h":288,"l":287.04,"n":2910,"o":287.08,"t":"2026-10-12T19:30:00Z","v":80722,"vw":287.593476},{"c":287.3,"h":288.82,"l":287,"n":8782,"o":287.73,"t":"2026-10-12T19:45:00Z","v":348390,"vw":287.592139},{"c":287.29,"h":287.29,"l":287.29,"n":130,"o":287.29,"t":"2026-10-12T20:00:00Z","v":688622,"vw":287.29},{"c":287.29,"h":287.29,"l":287.29,"n":1,"o":287.29,"t":"2026-10-12T20:30:00Z","v":100,"vw":287.29},{"c":287.43,"h":287.43,"l":287.43,"n":18,"o":287.43,"t":"2026-10-12T21:30:00Z","v":227,"vw":287.43},{"c":287.91,"h":287.91,"l":287.91,"n":2,"o":287.91,"t":"2026-10-12T22:15:00Z","v":403,"vw":287.91},{"c":287.44,"h":287.44,"l":287.44,"n":3,"o":287.44,"t":"2026-10-12T22:45:00Z","v":295,"vw":287.44},{"c":287.3,"h":287.3,"l":287.3,"n":6,"o":287.3,"t":"2026-10-12T23:30:00Z","v":219,"vw":287.3},{"c":286.2,"h":287.24,"l":286.2,"n":2,"o":287.24,"t":"2026-10-12T23:45:00Z","v":600,"vw":287.066667},{"c":286.8,"h":286.8,"l":286,"n":41,"o":286,"t":"2026-10-13T08:00:00Z","v":721,"vw":286.401594},{"c":286.53,"h":286.53,"l":286.52,"n":13,"o":286.52,"t":"2026-10-13T10:15:00Z","v":465,"vw":286.527537},{"c":286,"h":286,"l":286,"n":35,"o":286,"t":"2026-10-13T11:30:00Z","v":559,"vw":286},{"c":285,"h":285,"l":285,"n":53,"o":285,"t":"2026-10-13T11:45:00Z","v":848,"vw":285},{"c":284.88,"h":284.88,"l":283.84,"n":16,"o":283.97,"t":"2026-10-13T12:00:00Z","v":957,"vw":284.526856},{"c":288.008,"h":288.008,"l":288.008,"n":2,"o":288.008,"t":"2026-10-13T12:15:00Z","v":502,"vw":288.008},{"c":284.26,"h":284.26,"l":284.13,"n":29,"o":284.13,"t":"2026-10-13T12:30:00Z","v":892,"vw":284.218727},{"c":285.18,"h":285.18,"l":284.16,"n":48,"o":284.19,"t":"2026-10-13T12:45:00Z","v":2960,"vw":284.87645},{"c":285.55,"h":285.55,"l":283.6679,"n":37,"o":283.6679,"t":"2026-10-13T13:00:00Z","v":1678,"vw":285.213078},{"c":285.57,"h":285.57,"l":285.57,"n":12,"o":285.57,"t":"2026-10-13T13:15:00Z","v":304,"vw":285.57},{"c":292.02,"h":293,"l":283,"n":2847,"o":285.61,"t":"2026-10-13T13:30:00Z","v":98080,"vw":287.137024},{"c":291.61,"h":292.2699,"l":289.78,"n":2013,"o":292.02,"t":"2026-10-13T13:45:00Z","v":54793,"vw":291.0415},{"c":288.02,"h":291.775,"l":287.31,"n":3908,"o":291.38,"t":"2026-10-13T14:00:00Z","v":163033,"vw":288.843276},{"c":285.16,"h":288.4599,"l":285.04,"n":1706,"o":287.91,"t":"2026-10-13T14:15:00Z","v":70364,"vw":286.846274},{"c":284.395,"h":285.35,"l":283.69,"n":1911,"o":285.35,"t":"2026-10-13T14:30:00Z","v":72839,"vw":284.280287},{"c":283.675,"h":285.04,"l":283.02,"n":1565,"o":284.445,"t":"2026-10-13T14:45:00Z","v":42383,"vw":283.8555},{"c":284.32,"h":284.46,"l":282.881,"n":1484,"o":283.675,"t":"2026-10-13T15:00:00Z","v":37627,"vw":283.720031},{"c":282.95,"h":284.46,"l":282.6,"n":1777,"o":284.44,"t":"2026-10-13T15:15:00Z","v":55014,"vw":283.469304},{"c":283.03,"h":283.4,"l":282.5,"n":1491,"o":282.85,"t":"2026-10-13T15:30:00Z","v":36042,"vw":282.87733},{"c":283.73,"h":283.73,"l":282.81,"n":1208,"o":283.2151,"t":"2026-10-13T15:45:00Z","v":45212,"vw":283.335177},{"c":285.2276,"h":285.52,"l":283.8,"n":1412,"o":283.98,"t":"2026-10-13T16:00:00Z","v":51061,"vw":284.829389},{"c":286,"h":286.14,"l":285.115,"n":1126,"o":285.325,"t":"2026-10-13T16:15:00Z","v":35222,"vw":285.579729},{"c":284.985,"h":286.34,"l":284.5101,"n":1381,"o":286.21,"t":"2026-10-13T16:30:00Z","v":47790,"vw":285.475992},{"c":284.905,"h":285.67,"l":284.58,"n":1012,"o":284.97,"t":"2026-10-13T16:45:00Z","v":39774,"vw":285.013545},{"c":283.94,"h":284.79,"l":283.85,"n":936,"o":284.7,"t":"2026-10-13T17:00:00Z","v":22370,"vw":284.181907},{"c":283.785,"h":284.0775,"l":282.9825,"n":904,"o":283.84,"t":"2026-10-13T17:15:00Z","v":33544,"vw":283.401065},{"c":285.385,"h":285.4,"l":283.78,"n":1185,"o":283.78,"t":"2026-10-13T17:30:00Z","v":33689,"vw":284.589098},{"c":285.77,"h":285.9,"l":284.97,"n":1003,"o":285.455,"t":"2026-10-13T17:45:00Z","v":29578,"vw":285.353311},{"c":285.715,"h":286.455,"l":285.35,"n":1324,"o":285.8999,"t":"2026-10-13T18:00:00Z","v":45189,"vw":285.932628},{"c":284.57,"h":285.94,"l":284.57,"n":994,"o":285.93,"t":"2026-10-13T18:15:00Z","v":32039,"vw":285.190658},{"c":284.12,"h":284.81,"l":283.69,"n":880,"o":284.665,"t":"2026-10-13T18:30:00Z","v":22213,"vw":284.239435},{"c":284.065,"h":284.425,"l":283.5,"n":1126,"o":284.16,"t":"2026-10-13T18:45:00Z","v":34628,"vw":283.833565},{"c":282.89,"h":284.18,"l":282.73,"n":1644,"o":284.09,"t":"2026-10-13T19:00:00Z","v":56076,"vw":283.389809},{"c":282.205,"h":283.06,"l":281.9298,"n":1984,"o":282.785,"t":"2026-10-13T19:15:00Z","v":46898,"vw":282.449442},{"c":284.16,"h":284.33,"l":282.2,"n":2079,"o":282.205,"t":"2026-10-13T19:30:00Z","v":60806,"vw":283.527322},{"c":283.34,"h":284.77,"l":282.94,"n":5965,"o":284.2166,"t":"2026-10-13T19:45:00Z","v":231177,"vw":283.622005},{"c":281.8,"h":283.34,"l":281.8,"n":131,"o":283.34,"t":"2026-10-13T20:00:00Z","v":388695,"vw":283.338481},{"c":282.37,"h":282.37,"l":282.37,"n":86,"o":282.37,"t":"2026-10-13T20:45:00Z","v":1763,"vw":282.37},{"c":282.11,"h":282.11,"l":282.11,"n":1,"o":282.11,"t":"2026-10-13T21:15:00Z","v":120,"vw":282.11},{"c":282.5,"h":282.5,"l":282.5,"n":1,"o":282.5,"t":"2026-10-13T22:00:00Z","v":100,"vw":282.5},{"c":284.3073,"h":284.3073,"l":284.3073,"n":1,"o":284.3073,"t":"2026-10-13T22:15:00Z","v":100,"vw":284.3073},{"c":283,"h":283,"l":283,"n":2,"o":283,"t":"2026-10-13T22:45:00Z","v":120,"vw":283},{"c":284,"h":284,"l":284,"n":14,"o":284,"t":"2026-10-13T23:30:00Z","v":363,"vw":284},{"c":284.3871,"h":284.3871,"l":284.3871,"n":8,"o":284.3871,"t":"2026-10-14T08:00:00Z","v":313,"vw":284.3871},{"c":283.18,"h":283.18,"l":283.18,"n":21,"o":283.18,"t":"2026-10-14T11:00:00Z","v":1184,"vw":283.18},{"c":283.04,"h":283.04,"l":283,"n":11,"o":283,"t":"2026-10-14T11:30:00Z","v":2072,"vw":283.019571},{"c":281,"h":281,"l":281,"n":5,"o":281,"t":"2026-10-14T12:00:00Z","v":120,"vw":281},{"c":278.87,"h":284.048,"l":278.87,"n":111,"o":284.048,"t":"2026-10-14T12:30:00Z","v":5699,"vw":279.866813},{"c":280,"h":281.8448,"l":278.0443,"n":6,"o":278.0443,"t":"2026-10-14T12:45:00Z","v":447,"vw":279.974622},{"c":280,"h":280,"l":280,"n":4,"o":280,"t":"2026-10-14T13:00:00Z","v":162,"vw":280},{"c":279.5,"h":279.5,"l":279.5,"n":7,"o":279.5,"t":"2026-10-14T13:15:00Z","v":171,"vw":279.5},{"c":283.54,"h":283.8,"l":277.2,"n":2438,"o":281.11,"t":"2026-10-14T13:30:00Z","v":82902,"vw":280.90331},{"c":280.975,"h":284.82,"l":280.57,"n":2221,"o":283.68,"t":"2026-10-14T13:45:00Z","v":78293,"vw":282.792056},{"c":280.105,"h":282.825,"l":278.9,"n":2046,"o":280.19,"t":"2026-10-14T14:00:00Z","v":57397,"vw":280.040776},{"c":280.3,"h":281.2299,"l":279.62,"n":1354,"o":280.13,"t":"2026-10-14T14:15:00Z","v":32836,"vw":280.565604},{"c":278.8,"h":280.65,"l":278.4401,"n":1652,"o":280.015,"t":"2026-10-14T14:30:00Z","v":39105,"vw":279.329616},{"c":278.595,"h":279.28,"l":276.81,"n":2338,"o":278.8,"t":"2026-10-14T14:45:00Z","v":71954,"vw":277.916204},{"c":273.87,"h":278.47,"l":271.93,"n":4304,"o":278.45,"t":"2026-10-14T15:00:00Z","v":168690,"vw":274.521971},{"c":272.09,"h":275.46,"l":271.62,"n":2240,"o":273.96,"t":"2026-10-14T15:15:00Z","v":103925,"vw":273.270554},{"c":271.885,"h":272.625,"l":270.76,"n":2486,"o":272.18,"t":"2026-10-14T15:30:00Z","v":64043,"vw":271.691983},{"c":273.1875,"h":273.28,"l":271.86,"n":1815,"o":271.86,"t":"2026-10-14T15:45:00Z","v":46144,"vw":272.532334},{"c":272.355,"h":274.25,"l":272.03,"n":1954,"o":273.04,"t":"2026-10-14T16:00:00Z","v":58323,"vw":273.449815},{"c":272.98,"h":273.18,"l":272.03,"n":2310,"o":272.355,"t":"2026-10-14T16:15:00Z","v":62627,"vw":272.605162},{"c":273.86,"h":273.865,"l":272.565,"n":1618,"o":272.9,"t":"2026-10-14T16:30:00Z","v":33888,"vw":273.161958},{"c":274.97,"h":275,"l":273.855,"n":1815,"o":273.88,"t":"2026-10-14T16:45:00Z","v":61517,"vw":274.532664},{"c":274.79,"h":275.7999,"l":274.2669,"n":1403,"o":275.35,"t":"2026-10-14T17:00:00Z","v":31623,"vw":275.114308},{"c":273.315,"h":275.04,"l":273,"n":1881,"o":274.98,"t":"2026-10-14T17:15:00Z","v":54983,"vw":273.629313},{"c":272.81,"h":274.2607,"l":272.81,"n":1735,"o":273.52,"t":"2026-10-14T17:30:00Z","v":35150,"vw":273.609725},{"c":272.495,"h":272.96,"l":271.99,"n":3106,"o":272.83,"t":"2026-10-14T17:45:00Z","v":85430,"vw":272.363967},{"c":272.61,"h":273.495,"l":271.87,"n":2247,"o":272.55,"t":"2026-10-14T18:00:00Z","v":63133,"vw":272.877765},{"c":271.47,"h":272.36,"l":270.5201,"n":2688,"o":272.36,"t":"2026-10-14T18:15:00Z","v":64809,"vw":271.354592},{"c":270.37,"h":271.46,"l":270.28,"n":2392,"o":271.46,"t":"2026-10-14T18:30:00Z","v":51782,"vw":270.67902},{"c":270.265,"h":271.32,"l":270.1075,"n":2690,"o":270.475,"t":"2026-10-14T18:45:00Z","v":69182,"vw":270.792688},{"c":270.215,"h":270.31,"l":269.43,"n":3139,"o":270,"t":"2026-10-14T19:00:00Z","v":91722,"vw":269.821259},{"c":270.55,"h":271.06,"l":269.655,"n":3072,"o":270.215,"t":"2026-10-14T19:15:00Z","v":69257,"vw":270.235969},{"c":271.065,"h":271.32,"l":269.985,"n":3395,"o":270.38,"t":"2026-10-14T19:30:00Z","v":112334,"vw":270.61845},{"c":269.38,"h":271.11,"l":268.37,"n":13050,"o":271.11,"t":"2026-10-14T19:45:00Z","v":519748,"vw":269.254072},{"c":269.33,"h":269.37,"l":269.33,"n":107,"o":269.37,"t":"2026-10-14T20:00:00Z","v":580797,"vw":269.330014},{"c":268.24,"h":268.24,"l":268.24,"n":3,"o":268.24,"t":"2026-10-14T20:30:00Z","v":127,"vw":268.24},{"c":269.33,"h":269.33,"l":269.33,"n":3,"o":269.33,"t":"2026-10-14T20:45:00Z","v":133,"vw":269.33},{"c":268.68,"h":268.68,"l":268.68,"n":2,"o":268.68,"t":"2026-10-14T21:00:00Z","v":176,"vw":268.68},{"c":268.5,"h":268.5,"l":268.5,"n":1,"o":268.5,"t":"2026-10-14T21:30:00Z","v":100,"vw":268.5},{"c":268.1201,"h":268.1201,"l":268.1201,"n":1,"o":268.1201,"t":"2026-10-14T22:15:00Z","v":303,"vw":268.1201},{"c":263.1952,"h":266.05,"l":263.1952,"n":49,"o":266.05,"t":"2026-10-14T22:30:00Z","v":1207,"vw":264.925067},{"c":266.01,"h":266.01,"l":266,"n":15,"o":266,"t":"2026-10-14T22:45:00Z","v":518,"vw":266.0025},{"c":267,"h":267,"l":267,"n":1,"o":267,"t":"2026-10-14T23:15:00Z","v":100,"vw":267},{"c":266,"h":266,"l":266,"n":4,"o":266,"t":"2026-10-14T23:30:00Z","v":130,"vw":266},{"c":263.3458,"h":263.3458,"l":263.3458,"n":6,"o":263.3458,"t":"2026-10-14T23:45:00Z","v":709,"vw":263.3458},{"c":264.59,"h":265.93,"l":264.59,"n":229,"o":265,"t":"2026-10-15T08:00:00Z","v":2640,"vw":264.982428},{"c":264.75,"h":264.75,"l":264.75,"n":15,"o":264.75,"t":"2026-10-15T08:15:00Z","v":544,"vw":264.75},{"c":264.34,"h":264.34,"l":264.34,"n":3,"o":264.34,"t":"2026-10-15T10:30:00Z","v":321,"vw":264.34},{"c":263.5,"h":264,"l":263.5,"n":24,"o":264,"t":"2026-10-15T11:00:00Z","v":592,"vw":263.807692},{"c":259.7,"h":261.5,"l":259.01,"n":113,"o":259.01,"t":"2026-10-15T11:15:00Z","v":8217,"vw":259.894192},{"c":260.87,"h":260.87,"l":260.87,"n":2,"o":260.87,"t":"2026-10-15T11:30:00Z","v":105,"vw":260.87},{"c":260.1,"h":260.75,"l":260,"n":12,"o":260,"t":"2026-10-15T12:00:00Z","v":1405,"vw":260.539721},{"c":260.5,"h":261.198,"l":259.7602,"n":102,"o":260.26,"t":"2026-10-15T12:15:00Z","v":8224,"vw":260.500113},{"c":259.798,"h":260.305,"l":259.798,"n":42,"o":260,"t":"2026-10-15T12:30:00Z","v":1823,"vw":260.055367},{"c":259.8,"h":260.305,"l":259.8,"n":61,"o":260.305,"t":"2026-10-15T12:45:00Z","v":1570,"vw":260.031541},{"c":261.15,"h":261.15,"l":261.15,"n":7,"o":261.15,"t":"2026-10-15T13:00:00Z","v":592,"vw":261.15},{"c":264.97,"h":266.87,"l":258.15,"n":6461,"o":261.99,"t":"2026-10-15T13:30:00Z","v":301667,"vw":263.02061},{"c":263.34,"h":266.91,"l":260.52,"n":3982,"o":264.37,"t":"2026-10-15T13:45:00Z","v":107044,"vw":263.700909},{"c":263.24,"h":265.83,"l":263,"n":4201,"o":263.41,"t":"2026-10-15T14:00:00Z","v":180810,"vw":264.510312},{"c":260.94,"h":263.91,"l":260.465,"n":2842,"o":263.55,"t":"2026-10-15T14:15:00Z","v":120141,"vw":261.328766},{"c":260.48,"h":261.695,"l":256.22,"n":3662,"o":260.94,"t":"2026-10-15T14:30:00Z","v":122974,"vw":259.217412},{"c":260.43,"h":261.17,"l":258.87,"n":2373,"o":260.86,"t":"2026-10-15T14:45:00Z","v":68911,"vw":260.130116},{"c":262.66,"h":262.66,"l":259.15,"n":2546,"o":260.565,"t":"2026-10-15T15:00:00Z","v":97007,"vw":260.573132},{"c":262.89,"h":263.685,"l":262.595,"n":2486,"o":262.98,"t":"2026-10-15T15:15:00Z","v":86161,"vw":263.208759},{"c":263.4,"h":264.0289,"l":262.57,"n":1939,"o":262.78,"t":"2026-10-15T15:30:00Z","v":44536,"vw":263.338552},{"c":264.39,"h":264.595,"l":263,"n":1721,"o":263.62,"t":"2026-10-15T15:45:00Z","v":45772,"vw":263.896233},{"c":263.95,"h":264.85,"l":263.75,"n":1403,"o":264.44,"t":"2026-10-15T16:00:00Z","v":38995,"vw":264.33051},{"c":263.04,"h":264.11,"l":262.5,"n":1173,"o":263.7,"t":"2026-10-15T16:15:00Z","v":28833,"vw":263.042053},{"c":263.47,"h":264.445,"l":262.63,"n":1367,"o":263.06,"t":"2026-10-15T16:30:00Z","v":37588,"vw":263.491818},{"c":263.39,"h":264.13,"l":262.725,"n":790,"o":264.13,"t":"2026-10-15T16:45:00Z","v":18326,"vw":263.497505},{"c":262.48,"h":262.76,"l":262.36,"n":256,"o":262.71,"t":"2026-10-15T18:00:00Z","v":13513,"vw":262.60997},{"c":261.465,"h":262.54,"l":260.26,"n":1468,"o":262.475,"t":"2026-10-15T18:15:00Z","v":48455,"vw":261.215649},{"c":262.17,"h":262.3,"l":261.13,"n":1497,"o":261.535,"t":"2026-10-15T18:30:00Z","v":46144,"vw":261.777826},{"c":262.485,"h":262.71,"l":261.895,"n":1383,"o":262.12,"t":"2026-10-15T18:45:00Z","v":39713,"vw":262.36558},{"c":262.86,"h":263.605,"l":262.48,"n":1873,"o":262.59,"t":"2026-10-15T19:00:00Z","v":46506,"vw":263.110527},{"c":264.69,"h":264.92,"l":262.38,"n":2215,"o":262.845,"t":"2026-10-15T19:15:00Z","v":83423,"vw":263.598013},{"c":265.72,"h":266.195,"l":264.11,"n":2661,"o":264.5,"t":"2026-10-15T19:30:00Z","v":125125,"vw":265.012712},{"c":266.14,"h":266.63,"l":265.665,"n":7331,"o":265.72,"t":"2026-10-15T19:45:00Z","v":312415,"vw":266.161896},{"c":266.25,"h":266.25,"l":264,"n":148,"o":266.25,"t":"2026-10-15T20:00:00Z","v":567930,"vw":266.238734},{"c":266.25,"h":266.25,"l":266.25,"n":1,"o":266.25,"t":"2026-10-15T20:30:00Z","v":295,"vw":266.25}],"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":0.6862553713429735,"strike":289.2178032676171,"iv":1.1240491029746336,"gamma":0.01562919036180709,"theta":-1.36835133117728,"vega":0.02441892561429304,"rho":0.0006447404643322042,"breakevenPct":8.88415347942163},{"delta":0.15,"premium":0.7706324404761904,"strike":277.1019345238095,"iv":0.7185208333333334,"gamma":0.023107589285714287,"theta":-1.1663870535714285,"vega":0.0323171130952381,"rho":0.0009832574666876455,"breakevenPct":4.365283366867873},{"delta":0.2,"premium":1.1240550595238097,"strike":275.2418154761905,"iv":0.7331041666666667,"gamma":0.027348660714285718,"theta":-1.4326816964285716,"vega":0.03893913690476191,"rho":0.0013227654161895607,"breakevenPct":3.799387994634478},{"delta":0.25,"premium":1.5591291469194313,"strike":273.71149289099526,"iv":0.7543791469194312,"gamma":0.029910071090047397,"theta":-1.6663485781990521,"vega":0.04392322274881517,"rho":0.0016628388481673658,"breakevenPct":3.388027056493786},{"delta":0.3,"premium":1.9878242677824267,"strike":272.1827057182706,"iv":0.7654291492329148,"gamma":0.032536122733612276,"theta":-1.8570410041841003,"vega":0.04837112970711297,"rho":0.0020039180306293206,"breakevenPct":2.974846943118502},{"delta":0.35,"premium":2.333012552301255,"strike":270.43933054393307,"iv":0.726028870292887,"gamma":0.036580753138075316,"theta":-1.876497071129707,"vega":0.051509205020920504,"rho":0.002349137790223167,"breakevenPct":2.4497063272241597},{"delta":0.4,"premium":2.8600000000000003,"strike":269.05172413793105,"iv":0.7278206896551724,"gamma":0.0377896551724138,"theta":-1.956503448275862,"vega":0.05343793103448276,"rho":0.002690879857116441,"breakevenPct":2.1264691597863052},{"delta":0.45,"premium":3.448235294117647,"strike":267.7839756592292,"iv":0.7434900608519269,"gamma":0.03804320486815416,"theta":-2.056909127789047,"vega":0.05495922920892495,"rho":0.0030314502949180776,"breakevenPct":1.8712529402241667},{"delta":0.5,"premium":3.9846625766871164,"strike":266.50817995910023,"iv":0.7316069529652351,"gamma":0.03885378323108384,"theta":-2.033062167689162,"vega":0.05518098159509203,"rho":0.0033737183811213497,"breakevenPct":1.5935558819858482},{"delta":0.55,"premium":4.506134969325153,"strike":265.23006134969324,"iv":0.7117705521472393,"gamma":0.03982515337423313,"theta":-1.9733484662576686,"vega":0.05502760736196319,"rho":0.0037164765101622074,"breakevenPct":1.3093695094904878},{"delta":0.6,"premium":5.317168998923572,"strike":263.89666307857914,"iv":0.7202043057050592,"gamma":0.03827879440258343,"theta":-1.940312594187298,"vega":0.05345532831001076,"rho":0.004051811519500296,"breakevenPct":1.1131763671371697},{"delta":0.65,"premium":6.191765339074273,"strike":262.55113024757804,"iv":0.7348437029063509,"gamma":0.03617976318622174,"theta":-1.9131328310010765,"vega":0.05157158234660925,"rho":0.004385517063537777,"breakevenPct":0.9362988118882019},{"delta":0.7,"premium":7.050751072961372,"strike":261.2097639484979,"iv":0.7232201716738198,"gamma":0.03419045064377683,"theta":-1.7576329399141633,"vega":0.047990557939914164,"rho":0.004717643617263941,"breakevenPct":0.7551230127546417},{"delta":0.75,"premium":7.893356953055802,"strike":259.89149689991143,"iv":0.7072428697962798,"gamma":0.032148272807794503,"theta":-1.5850535872453497,"vega":0.044118423383525236,"rho":0.005049788131603094,"breakevenPct":0.576470930691912},{"delta":0.8,"premium":8.590876882196635,"strike":258.7843224092117,"iv":0.660741541186891,"gamma":0.02957962798937112,"theta":-1.3019269264836135,"vega":0.03818396811337466,"rho":0.005382672031648642,"breakevenPct":0.42261006250077315},{"delta":0.85,"premium":9.288396811337467,"strike":257.67714791851193,"iv":0.6142402125775022,"gamma":0.02701098317094774,"theta":-1.018800265721878,"vega":0.032249512843224096,"rho":0.0057155559316941894,"breakevenPct":0.2687491943096347},{"delta":0.9,"premium":14.842094370860927,"strike":251.99503311258277,"iv":0.8292402317880795,"gamma":0.015122350993377486,"theta":-1.0314375827814568,"vega":0.02427798013245033,"rho":0.0059180903297653895,"breakevenPct":0.2205173646736934}],"put":[{"delta":0.1,"premium":1.9909283307244139,"strike":221.65485703331754,"iv":2.9655248372393905,"gamma":0.005355004119004719,"theta":-3.6325222141319813,"vega":0.023960087282971627,"rho":-0.0007456391602211441,"breakevenPct":17.49711598024671},{"delta":0.15,"premium":0.8952027027027027,"strike":255.5719111969112,"iv":0.7716879343629344,"gamma":0.02113793436293436,"theta":-1.2478882239382239,"vega":0.03196544401544402,"rho":-0.001036761531042606,"breakevenPct":4.346776152409957},{"delta":0.2,"premium":1.4019594594594598,"strike":256.7784749034749,"iv":0.8486666988416989,"gamma":0.02311669884169884,"theta":-1.6470194980694983,"vega":0.03843262548262548,"rho":-0.0013997329434796175,"breakevenPct":4.083937861402654},{"delta":0.25,"premium":1.6660967741935484,"strike":259.1209677419355,"iv":0.7901800000000001,"gamma":0.02916290322580645,"theta":-1.73495,"vega":0.04424516129032258,"rho":-0.0017584587175622083,"breakevenPct":3.303334847796454},{"delta":0.3,"premium":1.743076923076923,"strike":261.63461538461536,"iv":0.6507884615384616,"gamma":0.038665384615384615,"theta":-1.5561038461538461,"vega":0.04830769230769231,"rho":-0.002116391323972621,"breakevenPct":2.38815456843626},{"delta":0.35,"premium":2.284884829229547,"strike":263.08181096108024,"iv":0.6550110405083399,"gamma":0.04057783955520254,"theta":-1.6728899126290706,"vega":0.05111016679904686,"rho":-0.002486122591947478,"breakevenPct":2.0481028612767442},{"delta":0.4,"premium":3.1208657664813346,"strike":264.0746624305004,"iv":0.7369411437648928,"gamma":0.03763899920571882,"theta":-1.9599034154090549,"vega":0.05317529785544083,"rho":-0.002863101788815701,"breakevenPct":1.9891843515421328},{"delta":0.45,"premium":3.931108719052745,"strike":265.09149623250806,"iv":0.8105331539289559,"gamma":0.03503541442411195,"theta":-2.2199814854682454,"vega":0.05510731969860065,"rho":-0.0032395491273073634,"breakevenPct":1.9115915442421219},{"delta":0.5,"premium":4.388589881593111,"strike":266.43702906350916,"iv":0.7698442411194834,"gamma":0.037026803013993546,"theta":-2.110885683530678,"vega":0.05521496232508073,"rho":-0.0036087068774614747,"breakevenPct":1.57805101148693},{"delta":0.55,"premium":4.941069428891378,"strike":267.7939529675252,"iv":0.7404043673012318,"gamma":0.03825901455767077,"theta":-2.020008510638298,"vega":0.054994288913773795,"rho":-0.003980053012268102,"breakevenPct":1.2759122859591288},{"delta":0.6,"premium":5.85092385218365,"strike":269.19372900335946,"iv":0.7532823068309071,"gamma":0.036635274356103024,"theta":-1.997668085106383,"vega":0.05353852183650616,"rho":-0.004359631641719909,"breakevenPct":1.091904168572465},{"delta":0.65,"premium":6.763387824126268,"strike":270.597519729425,"iv":0.7562066516347238,"gamma":0.03498297632468997,"theta":-1.923064261555806,"vega":0.051361555806087936,"rho":-0.004738711327393267,"breakevenPct":0.907368298479339},{"delta":0.7,"premium":7.679396843291994,"strike":272.00676437429536,"iv":0.7456091319052988,"gamma":0.03329188275084555,"theta":-1.7774611048478017,"vega":0.04820484780157836,"rho":-0.005117113202650614,"breakevenPct":0.722115481313284},{"delta":0.75,"premium":8.618109151047408,"strike":273.3958103638368,"iv":0.7241629547960309,"gamma":0.031123373759647188,"theta":-1.5712023153252481,"vega":0.04383925027563396,"rho":-0.005494381742011907,"breakevenPct":0.5529760703138376},{"delta":0.8,"premium":9.569046306504962,"strike":274.773980154355,"iv":0.6968751929437706,"gamma":0.028697794928335168,"theta":-1.332282800441014,"vega":0.03882271223814774,"rho":-0.005871040023583018,"breakevenPct":0.3925131087887194},{"delta":0.85,"premium":13.466825095057033,"strike":278.8593155893536,"iv":0.8289334600760456,"gamma":0.02006197718631179,"theta":-1.31382927756654,"vega":0.032267680608365025,"rho":-0.006320945500001831,"breakevenPct":0.3220692979167787},{"delta":0.9,"premium":23.137658981940834,"strike":288.6631131353393,"iv":1.1831470361024643,"gamma":0.011230522712854569,"theta":-1.4349389400223624,"vega":0.0243109758184899,"rho":-0.006908573087708024,"breakevenPct":0.27212989543720023}]},"raw":{"call":[{"delta":0.1,"premium":0.6862553713429735,"strike":289.2178032676171,"iv":1.1240491029746336,"gamma":0.01562919036180709,"theta":-1.36835133117728,"vega":0.02441892561429304,"rho":0.0006447404643322042,"breakevenPct":8.88415347942163},{"delta":0.15,"premium":0.7706324404761904,"strike":277.1019345238095,"iv":0.7185208333333334,"gamma":0.023107589285714287,"theta":-1.1663870535714285,"vega":0.0323171130952381,"rho":0.0009832574666876455,"breakevenPct":4.365283366867873},{"delta":0.2,"premium":1.1240550595238097,"strike":275.2418154761905,"iv":0.7331041666666667,"gamma":0.027348660714285718,"theta":-1.4326816964285716,"vega":0.03893913690476191,"rho":0.0013227654161895607,"breakevenPct":3.799387994634478},{"delta":0.25,"premium":1.5591291469194313,"strike":273.71149289099526,"iv":0.7543791469194312,"gamma":0.029910071090047397,"theta":-1.6663485781990521,"vega":0.04392322274881517,"rho":0.0016628388481673658,"breakevenPct":3.388027056493786},{"delta":0.3,"premium":1.9878242677824267,"strike":272.1827057182706,"iv":0.7654291492329148,"gamma":0.032536122733612276,"theta":-1.8570410041841003,"vega":0.04837112970711297,"rho":0.0020039180306293206,"breakevenPct":2.974846943118502},{"delta":0.35,"premium":2.333012552301255,"strike":270.43933054393307,"iv":0.726028870292887,"gamma":0.036580753138075316,"theta":-1.876497071129707,"vega":0.051509205020920504,"rho":0.002349137790223167,"breakevenPct":2.4497063272241597},{"delta":0.4,"premium":2.8600000000000003,"strike":269.05172413793105,"iv":0.7278206896551724,"gamma":0.0377896551724138,"theta":-1.956503448275862,"vega":0.05343793103448276,"rho":0.002690879857116441,"breakevenPct":2.1264691597863052},{"delta":0.45,"premium":3.448235294117647,"strike":267.7839756592292,"iv":0.7434900608519269,"gamma":0.03804320486815416,"theta":-2.056909127789047,"vega":0.05495922920892495,"rho":0.0030314502949180776,"breakevenPct":1.8712529402241667},{"delta":0.5,"premium":3.9846625766871164,"strike":266.50817995910023,"iv":0.7316069529652351,"gamma":0.03885378323108384,"theta":-2.033062167689162,"vega":0.05518098159509203,"rho":0.0033737183811213497,"breakevenPct":1.5935558819858482},{"delta":0.55,"premium":4.506134969325153,"strike":265.23006134969324,"iv":0.7117705521472393,"gamma":0.03982515337423313,"theta":-1.9733484662576686,"vega":0.05502760736196319,"rho":0.0037164765101622074,"breakevenPct":1.3093695094904878},{"delta":0.6,"premium":5.317168998923572,"strike":263.89666307857914,"iv":0.7202043057050592,"gamma":0.03827879440258343,"theta":-1.940312594187298,"vega":0.05345532831001076,"rho":0.004051811519500296,"breakevenPct":1.1131763671371697},{"delta":0.65,"premium":6.191765339074273,"strike":262.55113024757804,"iv":0.7348437029063509,"gamma":0.03617976318622174,"theta":-1.9131328310010765,"vega":0.05157158234660925,"rho":0.004385517063537777,"breakevenPct":0.9362988118882019},{"delta":0.7,"premium":7.050751072961372,"strike":261.2097639484979,"iv":0.7232201716738198,"gamma":0.03419045064377683,"theta":-1.7576329399141633,"vega":0.047990557939914164,"rho":0.004717643617263941,"breakevenPct":0.7551230127546417},{"delta":0.75,"premium":7.893356953055802,"strike":259.89149689991143,"iv":0.7072428697962798,"gamma":0.032148272807794503,"theta":-1.5850535872453497,"vega":0.044118423383525236,"rho":0.005049788131603094,"breakevenPct":0.576470930691912},{"delta":0.8,"premium":8.590876882196635,"strike":258.7843224092117,"iv":0.660741541186891,"gamma":0.02957962798937112,"theta":-1.3019269264836135,"vega":0.03818396811337466,"rho":0.005382672031648642,"breakevenPct":0.42261006250077315},{"delta":0.85,"premium":9.288396811337467,"strike":257.67714791851193,"iv":0.6142402125775022,"gamma":0.02701098317094774,"theta":-1.018800265721878,"vega":0.032249512843224096,"rho":0.0057155559316941894,"breakevenPct":0.2687491943096347},{"delta":0.9,"premium":14.842094370860927,"strike":251.99503311258277,"iv":0.8292402317880795,"gamma":0.015122350993377486,"theta":-1.0314375827814568,"vega":0.02427798013245033,"rho":0.0059180903297653895,"breakevenPct":0.2205173646736934}],"put":[{"delta":0.1,"premium":1.9909283307244139,"strike":221.65485703331754,"iv":2.9655248372393905,"gamma":0.005355004119004719,"theta":-3.6325222141319813,"vega":0.023960087282971627,"rho":-0.0007456391602211441,"breakevenPct":17.49711598024671},{"delta":0.15,"premium":0.8952027027027027,"strike":255.5719111969112,"iv":0.7716879343629344,"gamma":0.02113793436293436,"theta":-1.2478882239382239,"vega":0.03196544401544402,"rho":-0.001036761531042606,"breakevenPct":4.346776152409957},{"delta":0.2,"premium":1.4019594594594598,"strike":256.7784749034749,"iv":0.8486666988416989,"gamma":0.02311669884169884,"theta":-1.6470194980694983,"vega":0.03843262548262548,"rho":-0.0013997329434796175,"breakevenPct":4.083937861402654},{"delta":0.25,"premium":1.6660967741935484,"strike":259.1209677419355,"iv":0.7901800000000001,"gamma":0.02916290322580645,"theta":-1.73495,"vega":0.04424516129032258,"rho":-0.0017584587175622083,"breakevenPct":3.303334847796454},{"delta":0.3,"premium":1.743076923076923,"strike":261.63461538461536,"iv":0.6507884615384616,"gamma":0.038665384615384615,"theta":-1.5561038461538461,"vega":0.04830769230769231,"rho":-0.002116391323972621,"breakevenPct":2.38815456843626},{"delta":0.35,"premium":2.284884829229547,"strike":263.08181096108024,"iv":0.6550110405083399,"gamma":0.04057783955520254,"theta":-1.6728899126290706,"vega":0.05111016679904686,"rho":-0.002486122591947478,"breakevenPct":2.0481028612767442},{"delta":0.4,"premium":3.1208657664813346,"strike":264.0746624305004,"iv":0.7369411437648928,"gamma":0.03763899920571882,"theta":-1.9599034154090549,"vega":0.05317529785544083,"rho":-0.002863101788815701,"breakevenPct":1.9891843515421328},{"delta":0.45,"premium":3.931108719052745,"strike":265.09149623250806,"iv":0.8105331539289559,"gamma":0.03503541442411195,"theta":-2.2199814854682454,"vega":0.05510731969860065,"rho":-0.0032395491273073634,"breakevenPct":1.9115915442421219},{"delta":0.5,"premium":4.388589881593111,"strike":266.43702906350916,"iv":0.7698442411194834,"gamma":0.037026803013993546,"theta":-2.110885683530678,"vega":0.05521496232508073,"rho":-0.0036087068774614747,"breakevenPct":1.57805101148693},{"delta":0.55,"premium":4.941069428891378,"strike":267.7939529675252,"iv":0.7404043673012318,"gamma":0.03825901455767077,"theta":-2.020008510638298,"vega":0.054994288913773795,"rho":-0.003980053012268102,"breakevenPct":1.2759122859591288},{"delta":0.6,"premium":5.85092385218365,"strike":269.19372900335946,"iv":0.7532823068309071,"gamma":0.036635274356103024,"theta":-1.997668085106383,"vega":0.05353852183650616,"rho":-0.004359631641719909,"breakevenPct":1.091904168572465},{"delta":0.65,"premium":6.763387824126268,"strike":270.597519729425,"iv":0.7562066516347238,"gamma":0.03498297632468997,"theta":-1.923064261555806,"vega":0.051361555806087936,"rho":-0.004738711327393267,"breakevenPct":0.907368298479339},{"delta":0.7,"premium":7.679396843291994,"strike":272.00676437429536,"iv":0.7456091319052988,"gamma":0.03329188275084555,"theta":-1.7774611048478017,"vega":0.04820484780157836,"rho":-0.005117113202650614,"breakevenPct":0.722115481313284},{"delta":0.75,"premium":8.618109151047408,"strike":273.3958103638368,"iv":0.7241629547960309,"gamma":0.031123373759647188,"theta":-1.5712023153252481,"vega":0.04383925027563396,"rho":-0.005494381742011907,"breakevenPct":0.5529760703138376},{"delta":0.8,"premium":9.569046306504962,"strike":274.773980154355,"iv":0.6968751929437706,"gamma":0.028697794928335168,"theta":-1.332282800441014,"vega":0.03882271223814774,"rho":-0.005871040023583018,"breakevenPct":0.3925131087887194},{"delta":0.85,"premium":13.466825095057033,"strike":278.8593155893536,"iv":0.8289334600760456,"gamma":0.02006197718631179,"theta":-1.31382927756654,"vega":0.032267680608365025,"rho":-0.006320945500001831,"breakevenPct":0.3220692979167787},{"delta":0.9,"premium":23.137658981940834,"strike":288.6631131353393,"iv":1.1831470361024643,"gamma":0.011230522712854569,"theta":-1.4349389400223624,"vega":0.0243109758184899,"rho":-0.006908573087708024,"breakevenPct":0.27212989543720023}]}},"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"}}