{"symbol":"DY","url":"https://intraalpha.com/companies/DY","capturedAt":"2026-10-23T00:39:44.319Z","state":"ready","quote":{"symbol":"DY","last_price":225.16,"prev_close":237.45,"regular_close":225.16,"change":-12.29,"change_pct":-5.1758,"regular_change":-12.29,"regular_change_pct":-5.1758,"extended_change":0,"extended_change_pct":0,"bid":223.77,"ask":229.96,"bid_size":80,"ask_size":80,"volume":746288,"vwap":226.68308,"open":231.11,"high":233.8599,"low":223.795,"close":225.16,"trade_count":26569,"last_trade_at":"2026-10-22T23:00:00.002447894Z","last_quote_at":"2026-10-22T23:55:06.779922202Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DY","fetched_at":"2026-10-23T00:39:43.903082+00:00","name":"Dycom Industries Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Dycom Industries, Inc. provides specialized recruiting services in the United States. The company is headquartered in Palm Beach Gardens, Florida.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":7161719000,"ebitda":931983000,"pe_ratio":21.68,"peg_ratio":3.502,"book_value":68.44,"dividend_per_share":null,"dividend_yield":null,"eps":10.95,"revenue_ttm":6880050000,"gross_profit_ttm":1412407000,"profit_margin":0.0479,"operating_margin_ttm":0.0957,"return_on_assets_ttm":0.071,"return_on_equity_ttm":0.192,"quarterly_earnings_growth":0.144,"quarterly_revenue_growth":0.456,"analyst_target_price":520.91,"analyst_number":1,"beta":1.5,"fifty_two_week_high":566.47,"fifty_two_week_low":223.79,"fifty_day_ma":304.45,"two_hundred_day_ma":383.26,"shares_outstanding":30161000,"forward_pe":25.13,"price_to_sales":1.041,"price_to_book":4.106,"ev_to_revenue":1.625,"ev_to_ebitda":12.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:43.903082+00:00"},"optionObservedAt":"2026-10-22T19:47:23.513Z","bars":[{"c":256.76,"h":256.76,"l":256.76,"n":3,"o":256.76,"t":"2026-10-16T11:25:00Z","v":102,"vw":256.76},{"c":255.555,"h":257.76,"l":254.445,"n":163,"o":256.48,"t":"2026-10-16T13:30:00Z","v":6069,"vw":256.208974},{"c":254.995,"h":255.365,"l":253.205,"n":291,"o":254.485,"t":"2026-10-16T13:35:00Z","v":4829,"vw":254.349777},{"c":256.565,"h":256.66,"l":253.14,"n":341,"o":254.995,"t":"2026-10-16T13:40:00Z","v":7214,"vw":254.722057},{"c":257.465,"h":257.92,"l":256.49,"n":297,"o":256.57,"t":"2026-10-16T13:45:00Z","v":6197,"vw":257.146472},{"c":256.91,"h":257.455,"l":256.0001,"n":417,"o":257.455,"t":"2026-10-16T13:50:00Z","v":10418,"vw":256.885415},{"c":257.13,"h":258.44,"l":256.52,"n":246,"o":256.935,"t":"2026-10-16T13:55:00Z","v":5081,"vw":257.297966},{"c":258.37,"h":259,"l":257.71,"n":211,"o":257.71,"t":"2026-10-16T14:00:00Z","v":5445,"vw":258.312708},{"c":258.175,"h":259.49,"l":257.84,"n":117,"o":259.49,"t":"2026-10-16T14:05:00Z","v":3349,"vw":258.645186},{"c":258.03,"h":258.16,"l":256.915,"n":126,"o":258.16,"t":"2026-10-16T14:10:00Z","v":2464,"vw":257.597225},{"c":256.5975,"h":257.645,"l":256.37,"n":169,"o":257.645,"t":"2026-10-16T14:15:00Z","v":2931,"vw":257.060274},{"c":257.565,"h":257.565,"l":256.905,"n":188,"o":257.01,"t":"2026-10-16T14:20:00Z","v":3050,"vw":257.233078},{"c":258.52,"h":258.52,"l":257.49,"n":186,"o":257.49,"t":"2026-10-16T14:25:00Z","v":3089,"vw":257.857413},{"c":258.49,"h":258.68,"l":258.11,"n":135,"o":258.12,"t":"2026-10-16T14:30:00Z","v":2016,"vw":258.385905},{"c":258.585,"h":259.315,"l":258.32,"n":264,"o":258.71,"t":"2026-10-16T14:35:00Z","v":4396,"vw":258.834913},{"c":258.46,"h":258.73,"l":257.82,"n":237,"o":258.59,"t":"2026-10-16T14:40:00Z","v":5132,"vw":258.290298},{"c":259.25,"h":259.25,"l":258.49,"n":160,"o":258.799,"t":"2026-10-16T14:45:00Z","v":3649,"vw":258.72933},{"c":258.245,"h":259.46,"l":258.245,"n":167,"o":259.455,"t":"2026-10-16T14:50:00Z","v":3525,"vw":258.993642},{"c":258.8,"h":259.14,"l":258.49,"n":203,"o":258.61,"t":"2026-10-16T14:55:00Z","v":3970,"vw":258.745373},{"c":257.1275,"h":258.49,"l":257.01,"n":154,"o":258.45,"t":"2026-10-16T15:00:00Z","v":4122,"vw":257.701221},{"c":255.67,"h":257.01,"l":255.67,"n":292,"o":257.01,"t":"2026-10-16T15:05:00Z","v":8003,"vw":256.238536},{"c":255.52,"h":255.9092,"l":255.22,"n":261,"o":255.9092,"t":"2026-10-16T15:10:00Z","v":4844,"vw":255.465149},{"c":256.1,"h":256.17,"l":255.57,"n":216,"o":255.67,"t":"2026-10-16T15:15:00Z","v":3780,"vw":255.888433},{"c":255.45,"h":256.11,"l":255.05,"n":174,"o":256.0625,"t":"2026-10-16T15:20:00Z","v":3066,"vw":255.66062},{"c":255.755,"h":256.15,"l":255.58,"n":144,"o":255.58,"t":"2026-10-16T15:25:00Z","v":2315,"vw":255.760682},{"c":255.445,"h":256.14,"l":255.445,"n":182,"o":255.97,"t":"2026-10-16T15:30:00Z","v":3487,"vw":255.726665},{"c":255.98,"h":256.23,"l":255.43,"n":317,"o":255.525,"t":"2026-10-16T15:35:00Z","v":4152,"vw":255.824542},{"c":255.315,"h":256.08,"l":255.22,"n":199,"o":255.98,"t":"2026-10-16T15:40:00Z","v":3867,"vw":255.799202},{"c":255.84,"h":256.24,"l":255.47,"n":176,"o":255.57,"t":"2026-10-16T15:45:00Z","v":3620,"vw":255.884323},{"c":256.145,"h":256.22,"l":256.13,"n":76,"o":256.14,"t":"2026-10-16T15:50:00Z","v":1218,"vw":256.16145},{"c":256.83,"h":256.83,"l":256.11,"n":226,"o":256.2,"t":"2026-10-16T15:55:00Z","v":2867,"vw":256.448733},{"c":256.72,"h":256.82,"l":255.865,"n":264,"o":256.82,"t":"2026-10-16T16:00:00Z","v":4571,"vw":256.524953},{"c":256.465,"h":256.63,"l":256.45,"n":85,"o":256.63,"t":"2026-10-16T16:05:00Z","v":1481,"vw":256.525136},{"c":256.7,"h":256.83,"l":256.45,"n":124,"o":256.475,"t":"2026-10-16T16:10:00Z","v":1983,"vw":256.6233},{"c":256.95,"h":257.415,"l":256.79,"n":136,"o":257.25,"t":"2026-10-16T16:15:00Z","v":2796,"vw":257.112909},{"c":256.78,"h":257.21,"l":256.78,"n":129,"o":256.96,"t":"2026-10-16T16:20:00Z","v":2148,"vw":257.000404},{"c":256.8,"h":256.91,"l":256.64,"n":106,"o":256.8,"t":"2026-10-16T16:25:00Z","v":1493,"vw":256.817604},{"c":257.2,"h":257.315,"l":256.49,"n":330,"o":256.795,"t":"2026-10-16T16:30:00Z","v":6414,"vw":256.927737},{"c":258.2452,"h":258.59,"l":257.16,"n":312,"o":257.2,"t":"2026-10-16T16:35:00Z","v":13220,"vw":258.048928},{"c":257.365,"h":258.58,"l":257.325,"n":230,"o":258.05,"t":"2026-10-16T16:40:00Z","v":5441,"vw":258.081247},{"c":257.065,"h":257.95,"l":256.827,"n":142,"o":257.72,"t":"2026-10-16T16:45:00Z","v":3442,"vw":257.378637},{"c":257.07,"h":257.34,"l":256.76,"n":127,"o":257.065,"t":"2026-10-16T16:50:00Z","v":2419,"vw":257.007115},{"c":256.59,"h":257.07,"l":256.59,"n":154,"o":257.07,"t":"2026-10-16T16:55:00Z","v":3013,"vw":256.804222},{"c":255.74,"h":256.9,"l":255.74,"n":217,"o":256.61,"t":"2026-10-16T17:00:00Z","v":3653,"vw":256.48855},{"c":255.435,"h":255.88,"l":255.2525,"n":142,"o":255.88,"t":"2026-10-16T17:05:00Z","v":3442,"vw":255.460768},{"c":255.66,"h":255.67,"l":255.5325,"n":68,"o":255.55,"t":"2026-10-16T17:10:00Z","v":1094,"vw":255.596077},{"c":255.71,"h":256.08,"l":255.23,"n":212,"o":255.41,"t":"2026-10-16T17:15:00Z","v":4101,"vw":255.613518},{"c":255.86,"h":255.89,"l":255.23,"n":205,"o":255.705,"t":"2026-10-16T17:20:00Z","v":3380,"vw":255.557345},{"c":256.12,"h":256.26,"l":256,"n":75,"o":256.03,"t":"2026-10-16T17:25:00Z","v":1061,"vw":256.122919},{"c":255.695,"h":256.035,"l":255.58,"n":167,"o":255.91,"t":"2026-10-16T17:30:00Z","v":4068,"vw":255.819966},{"c":255.645,"h":255.8,"l":255.17,"n":307,"o":255.8,"t":"2026-10-16T17:35:00Z","v":4724,"vw":255.503143},{"c":255.965,"h":256.11,"l":255.41,"n":197,"o":255.605,"t":"2026-10-16T17:40:00Z","v":3768,"vw":255.885571},{"c":255.27,"h":256.5,"l":255.27,"n":190,"o":256.26,"t":"2026-10-16T17:45:00Z","v":2583,"vw":256.012334},{"c":255.07,"h":255.3,"l":255,"n":94,"o":255.3,"t":"2026-10-16T17:50:00Z","v":1616,"vw":255.222343},{"c":254.55,"h":255.46,"l":254.02,"n":246,"o":255.39,"t":"2026-10-16T17:55:00Z","v":3904,"vw":254.746456},{"c":253.9925,"h":254.24,"l":253.81,"n":269,"o":254.19,"t":"2026-10-16T18:00:00Z","v":3977,"vw":254.021914},{"c":254.905,"h":255,"l":253.94,"n":251,"o":253.955,"t":"2026-10-16T18:05:00Z","v":3280,"vw":254.426484},{"c":254.78,"h":254.885,"l":254.43,"n":214,"o":254.78,"t":"2026-10-16T18:10:00Z","v":5344,"vw":254.668834},{"c":253.96,"h":254.97,"l":253.96,"n":287,"o":254.79,"t":"2026-10-16T18:15:00Z","v":6655,"vw":254.444248},{"c":254.51,"h":254.81,"l":253.445,"n":402,"o":253.89,"t":"2026-10-16T18:20:00Z","v":12283,"vw":253.965701},{"c":254.07,"h":254.43,"l":253.835,"n":173,"o":254.26,"t":"2026-10-16T18:25:00Z","v":3767,"vw":254.196691},{"c":254.07,"h":254.235,"l":253.93,"n":156,"o":254.11,"t":"2026-10-16T18:30:00Z","v":2710,"vw":254.130531},{"c":254.035,"h":254.08,"l":253.34,"n":245,"o":254.08,"t":"2026-10-16T18:35:00Z","v":5858,"vw":253.726515},{"c":253.94,"h":254.1575,"l":253.72,"n":198,"o":254.04,"t":"2026-10-16T18:40:00Z","v":4078,"vw":253.90999},{"c":254.26,"h":254.375,"l":254.02,"n":293,"o":254.02,"t":"2026-10-16T18:45:00Z","v":5404,"vw":254.185846},{"c":253.995,"h":254.28,"l":253.88,"n":200,"o":254.22,"t":"2026-10-16T18:50:00Z","v":4545,"vw":254.032653},{"c":254.015,"h":254.17,"l":253.83,"n":180,"o":253.985,"t":"2026-10-16T18:55:00Z","v":3314,"vw":253.978184},{"c":254.28,"h":254.885,"l":254.01,"n":396,"o":254.015,"t":"2026-10-16T19:00:00Z","v":8140,"vw":254.361811},{"c":253.88,"h":254.76,"l":253.7325,"n":390,"o":254.295,"t":"2026-10-16T19:05:00Z","v":8121,"vw":254.289973},{"c":254.72,"h":254.885,"l":253.975,"n":366,"o":253.975,"t":"2026-10-16T19:10:00Z","v":6024,"vw":254.538398},{"c":254.485,"h":254.88,"l":254.36,"n":366,"o":254.74,"t":"2026-10-16T19:15:00Z","v":11006,"vw":254.590526},{"c":254.79,"h":255.01,"l":254.47,"n":319,"o":254.5675,"t":"2026-10-16T19:20:00Z","v":6533,"vw":254.778597},{"c":254.92,"h":254.98,"l":254.48,"n":533,"o":254.79,"t":"2026-10-16T19:25:00Z","v":9655,"vw":254.790523},{"c":254.55,"h":255.43,"l":254.52,"n":398,"o":255.02,"t":"2026-10-16T19:30:00Z","v":7009,"vw":255.012166},{"c":254.3901,"h":255.105,"l":254.35,"n":428,"o":254.8,"t":"2026-10-16T19:35:00Z","v":8653,"vw":254.721351},{"c":253.9,"h":254.68,"l":253.61,"n":562,"o":254.47,"t":"2026-10-16T19:40:00Z","v":15386,"vw":254.044925},{"c":254.09,"h":254.5,"l":253.97,"n":533,"o":253.97,"t":"2026-10-16T19:45:00Z","v":11516,"vw":254.167886},{"c":253.74,"h":254.47,"l":253.74,"n":787,"o":254.22,"t":"2026-10-16T19:50:00Z","v":18720,"vw":254.110601},{"c":253.69,"h":253.975,"l":253.35,"n":2377,"o":253.63,"t":"2026-10-16T19:55:00Z","v":63484,"vw":253.655958},{"c":253.61,"h":253.61,"l":253.61,"n":64,"o":253.61,"t":"2026-10-16T20:00:00Z","v":441984,"vw":253.61},{"c":253.93,"h":253.93,"l":253.93,"n":1,"o":253.93,"t":"2026-10-16T22:30:00Z","v":100,"vw":253.93},{"c":254.2,"h":254.2,"l":254.2,"n":2,"o":254.2,"t":"2026-10-16T22:35:00Z","v":830,"vw":254.2},{"c":253.279,"h":253.279,"l":253.279,"n":1,"o":253.279,"t":"2026-10-16T23:15:00Z","v":40,"vw":253.279},{"c":253.06,"h":253.06,"l":253.06,"n":3,"o":253.06,"t":"2026-10-16T23:20:00Z","v":104,"vw":253.06},{"c":253,"h":253.03,"l":253,"n":10,"o":253.03,"t":"2026-10-16T23:50:00Z","v":253,"vw":253.015},{"c":258.25,"h":258.25,"l":258.12,"n":4,"o":258.12,"t":"2026-10-19T11:05:00Z","v":412,"vw":258.2175},{"c":258,"h":258,"l":257.98,"n":7,"o":257.98,"t":"2026-10-19T11:15:00Z","v":277,"vw":257.989029},{"c":260.11,"h":260.11,"l":259.99,"n":13,"o":259.99,"t":"2026-10-19T12:15:00Z","v":458,"vw":260.067381},{"c":258.5,"h":258.5,"l":258.5,"n":4,"o":258.5,"t":"2026-10-19T13:05:00Z","v":410,"vw":258.5},{"c":259,"h":259,"l":259,"n":3,"o":259,"t":"2026-10-19T13:10:00Z","v":101,"vw":259},{"c":258.23,"h":260,"l":257.195,"n":229,"o":258.025,"t":"2026-10-19T13:30:00Z","v":5916,"vw":257.951885},{"c":255.525,"h":257.565,"l":255.15,"n":226,"o":256.55,"t":"2026-10-19T13:35:00Z","v":4843,"vw":255.98395},{"c":254.85,"h":256.93,"l":254.84,"n":132,"o":256.93,"t":"2026-10-19T13:40:00Z","v":1435,"vw":255.632347},{"c":255.87,"h":256.1,"l":254.45,"n":251,"o":255.235,"t":"2026-10-19T13:45:00Z","v":2373,"vw":255.350345},{"c":254.23,"h":256.355,"l":254.225,"n":335,"o":255.9,"t":"2026-10-19T13:50:00Z","v":3588,"vw":255.348979},{"c":253.24,"h":254.1499,"l":252.76,"n":257,"o":253.8,"t":"2026-10-19T13:55:00Z","v":3578,"vw":253.248365},{"c":252.685,"h":253.3,"l":251.84,"n":300,"o":253.3,"t":"2026-10-19T14:00:00Z","v":5241,"vw":252.556922},{"c":253.31,"h":253.755,"l":252.69,"n":264,"o":252.695,"t":"2026-10-19T14:05:00Z","v":3627,"vw":253.101871},{"c":253.97,"h":253.97,"l":252.41,"n":264,"o":252.91,"t":"2026-10-19T14:10:00Z","v":3966,"vw":253.30616},{"c":255.265,"h":255.87,"l":254.45,"n":214,"o":254.552,"t":"2026-10-19T14:15:00Z","v":5243,"vw":255.046557},{"c":254.96,"h":255.07,"l":254.26,"n":241,"o":254.57,"t":"2026-10-19T14:20:00Z","v":3346,"vw":254.659513},{"c":253.92,"h":254.68,"l":253.92,"n":189,"o":254.68,"t":"2026-10-19T14:25:00Z","v":2376,"vw":254.213415},{"c":252.395,"h":253.79,"l":252.34,"n":233,"o":253.79,"t":"2026-10-19T14:30:00Z","v":2457,"vw":252.915396},{"c":252.06,"h":253.2916,"l":252.01,"n":238,"o":252.71,"t":"2026-10-19T14:35:00Z","v":6149,"vw":252.903679},{"c":252.27,"h":253.1902,"l":252.125,"n":199,"o":252.2,"t":"2026-10-19T14:40:00Z","v":1905,"vw":252.534747},{"c":253.98,"h":254.205,"l":252.2473,"n":189,"o":252.64,"t":"2026-10-19T14:45:00Z","v":2672,"vw":253.555633},{"c":252.96,"h":253.41,"l":252.89,"n":162,"o":253.3,"t":"2026-10-19T14:50:00Z","v":1940,"vw":253.119714},{"c":253.72,"h":253.72,"l":252.92,"n":101,"o":253.27,"t":"2026-10-19T14:55:00Z","v":1435,"vw":253.29407},{"c":253.25,"h":253.95,"l":252.58,"n":336,"o":253.6,"t":"2026-10-19T15:00:00Z","v":6663,"vw":253.323887},{"c":253.5,"h":253.5,"l":253.03,"n":149,"o":253.095,"t":"2026-10-19T15:05:00Z","v":2512,"vw":253.232405},{"c":253.44,"h":253.81,"l":253.08,"n":203,"o":253.5,"t":"2026-10-19T15:10:00Z","v":4823,"vw":253.391079},{"c":253.67,"h":253.74,"l":253.04,"n":230,"o":253.15,"t":"2026-10-19T15:15:00Z","v":4070,"vw":253.3762},{"c":254.21,"h":254.395,"l":253.58,"n":244,"o":253.8675,"t":"2026-10-19T15:20:00Z","v":3756,"vw":253.973243},{"c":254.36,"h":254.4,"l":253.96,"n":173,"o":254.16,"t":"2026-10-19T15:25:00Z","v":4164,"vw":254.201632},{"c":254.43,"h":254.43,"l":253.9,"n":225,"o":254.275,"t":"2026-10-19T15:30:00Z","v":3743,"vw":254.037755},{"c":254.38,"h":254.96,"l":254.28,"n":269,"o":254.28,"t":"2026-10-19T15:35:00Z","v":4853,"vw":254.567693},{"c":255.115,"h":255.41,"l":254.44,"n":223,"o":254.44,"t":"2026-10-19T15:40:00Z","v":4396,"vw":255.010459},{"c":255.155,"h":255.155,"l":254.84,"n":72,"o":254.99,"t":"2026-10-19T15:45:00Z","v":1229,"vw":254.984824},{"c":254.95,"h":255.21,"l":254.85,"n":124,"o":255.165,"t":"2026-10-19T15:50:00Z","v":1784,"vw":255.052075},{"c":254.73,"h":255.0499,"l":254.58,"n":280,"o":254.8,"t":"2026-10-19T15:55:00Z","v":4719,"vw":254.74685},{"c":254.57,"h":254.695,"l":254.4,"n":157,"o":254.63,"t":"2026-10-19T16:00:00Z","v":2424,"vw":254.561794},{"c":254.38,"h":254.545,"l":254.23,"n":234,"o":254.545,"t":"2026-10-19T16:05:00Z","v":3442,"vw":254.401477},{"c":254.43,"h":254.55,"l":254.39,"n":61,"o":254.55,"t":"2026-10-19T16:10:00Z","v":990,"vw":254.489274},{"c":253.86,"h":254.36,"l":253.86,"n":220,"o":254.25,"t":"2026-10-19T16:15:00Z","v":2527,"vw":254.218798},{"c":254.035,"h":254.14,"l":253.78,"n":180,"o":253.79,"t":"2026-10-19T16:20:00Z","v":2166,"vw":253.990413},{"c":254.06,"h":254.2,"l":253.92,"n":159,"o":254.15,"t":"2026-10-19T16:25:00Z","v":2253,"vw":254.053838},{"c":254.09,"h":254.2,"l":253.57,"n":305,"o":254.0725,"t":"2026-10-19T16:30:00Z","v":4966,"vw":253.930077},{"c":254.035,"h":254.05,"l":253.97,"n":77,"o":253.99,"t":"2026-10-19T16:35:00Z","v":838,"vw":254.009487},{"c":254.225,"h":254.225,"l":253.68,"n":184,"o":254.085,"t":"2026-10-19T16:40:00Z","v":5351,"vw":253.842329},{"c":253.815,"h":253.995,"l":253.75,"n":111,"o":253.995,"t":"2026-10-19T16:45:00Z","v":2003,"vw":253.845543},{"c":253.37,"h":253.765,"l":253.37,"n":143,"o":253.76,"t":"2026-10-19T16:50:00Z","v":2671,"vw":253.588508},{"c":253.33,"h":253.6,"l":253.32,"n":96,"o":253.365,"t":"2026-10-19T16:55:00Z","v":2487,"vw":253.424209},{"c":253.29,"h":253.4694,"l":253.28,"n":120,"o":253.29,"t":"2026-10-19T17:00:00Z","v":1587,"vw":253.337985},{"c":252.99,"h":253.27,"l":252.93,"n":187,"o":253.11,"t":"2026-10-19T17:05:00Z","v":2881,"vw":253.086002},{"c":253.06,"h":253.16,"l":252.88,"n":90,"o":253.0715,"t":"2026-10-19T17:10:00Z","v":1500,"vw":253.070467},{"c":253.16,"h":253.32,"l":253.04,"n":193,"o":253.21,"t":"2026-10-19T17:15:00Z","v":2746,"vw":253.212957},{"c":253.11,"h":253.36,"l":252.88,"n":131,"o":252.96,"t":"2026-10-19T17:20:00Z","v":2198,"vw":253.096418},{"c":253.05,"h":253.48,"l":253.04,"n":196,"o":253.11,"t":"2026-10-19T17:25:00Z","v":2711,"vw":253.222791},{"c":253.125,"h":253.26,"l":252.83,"n":163,"o":253.055,"t":"2026-10-19T17:30:00Z","v":2801,"vw":253.055898},{"c":252.87,"h":253.24,"l":252.71,"n":224,"o":253.12,"t":"2026-10-19T17:35:00Z","v":3852,"vw":252.919632},{"c":252.89,"h":253.13,"l":252.648,"n":250,"o":252.865,"t":"2026-10-19T17:40:00Z","v":3373,"vw":252.833742},{"c":252.37,"h":252.77,"l":252.34,"n":186,"o":252.627,"t":"2026-10-19T17:45:00Z","v":4531,"vw":252.606095},{"c":252.135,"h":252.63,"l":252.01,"n":148,"o":252.48,"t":"2026-10-19T17:50:00Z","v":1709,"vw":252.359647},{"c":252.175,"h":252.28,"l":251.9501,"n":160,"o":252.28,"t":"2026-10-19T17:55:00Z","v":3910,"vw":252.148655},{"c":251.91,"h":252.45,"l":251.83,"n":206,"o":252.35,"t":"2026-10-19T18:00:00Z","v":2876,"vw":252.206533},{"c":251.91,"h":252.27,"l":251.91,"n":159,"o":252.07,"t":"2026-10-19T18:05:00Z","v":3123,"vw":251.985875},{"c":252.14,"h":252.14,"l":251.6501,"n":193,"o":251.84,"t":"2026-10-19T18:10:00Z","v":2792,"vw":251.944993},{"c":252.155,"h":252.16,"l":251.93,"n":163,"o":252.0289,"t":"2026-10-19T18:15:00Z","v":2649,"vw":252.048483},{"c":252.395,"h":252.42,"l":252.15,"n":287,"o":252.3,"t":"2026-10-19T18:20:00Z","v":5782,"vw":252.250594},{"c":252.355,"h":252.44,"l":252.13,"n":213,"o":252.395,"t":"2026-10-19T18:25:00Z","v":3939,"vw":252.249522},{"c":252.36,"h":252.51,"l":252.23,"n":188,"o":252.355,"t":"2026-10-19T18:30:00Z","v":3071,"vw":252.359067},{"c":252.46,"h":252.56,"l":252,"n":279,"o":252.14,"t":"2026-10-19T18:35:00Z","v":5040,"vw":252.287029},{"c":252.41,"h":252.6,"l":252.31,"n":181,"o":252.42,"t":"2026-10-19T18:40:00Z","v":2177,"vw":252.398853},{"c":252.89,"h":253.07,"l":252.62,"n":317,"o":252.62,"t":"2026-10-19T18:45:00Z","v":5746,"vw":252.861513},{"c":252.7,"h":252.9199,"l":252.7,"n":257,"o":252.9,"t":"2026-10-19T18:50:00Z","v":5332,"vw":252.812851},{"c":252.795,"h":252.93,"l":252.72,"n":167,"o":252.9,"t":"2026-10-19T18:55:00Z","v":2785,"vw":252.816859},{"c":253.1,"h":253.33,"l":252.84,"n":246,"o":252.84,"t":"2026-10-19T19:00:00Z","v":5134,"vw":253.053712},{"c":252.94,"h":253.1,"l":252.82,"n":202,"o":253.1,"t":"2026-10-19T19:05:00Z","v":3081,"vw":252.931323},{"c":252.62,"h":252.94,"l":252.57,"n":209,"o":252.94,"t":"2026-10-19T19:10:00Z","v":4002,"vw":252.739201},{"c":252.9,"h":252.95,"l":252.615,"n":214,"o":252.615,"t":"2026-10-19T19:15:00Z","v":4305,"vw":252.833565},{"c":254.04,"h":254.06,"l":252.91,"n":398,"o":252.91,"t":"2026-10-19T19:20:00Z","v":7223,"vw":253.529133},{"c":254.015,"h":254.155,"l":253.815,"n":370,"o":254.155,"t":"2026-10-19T19:25:00Z","v":4922,"vw":254.057845},{"c":253.985,"h":254.02,"l":253.72,"n":353,"o":254.02,"t":"2026-10-19T19:30:00Z","v":4401,"vw":253.866809},{"c":254.815,"h":254.92,"l":254.08,"n":397,"o":254.08,"t":"2026-10-19T19:35:00Z","v":6673,"vw":254.629599},{"c":254.7,"h":255.1,"l":254.47,"n":429,"o":254.82,"t":"2026-10-19T19:40:00Z","v":7611,"vw":254.811197},{"c":254.68,"h":254.69,"l":254.2,"n":470,"o":254.605,"t":"2026-10-19T19:45:00Z","v":9145,"vw":254.415312},{"c":254.18,"h":254.665,"l":253.96,"n":572,"o":254.55,"t":"2026-10-19T19:50:00Z","v":9716,"vw":254.229813},{"c":254.43,"h":254.43,"l":253.8,"n":2063,"o":254.195,"t":"2026-10-19T19:55:00Z","v":46690,"vw":254.143262},{"c":253.38,"h":254.39,"l":253.38,"n":83,"o":254.39,"t":"2026-10-19T20:00:00Z","v":151277,"vw":254.38187},{"c":251.02,"h":251.02,"l":251.02,"n":3,"o":251.02,"t":"2026-10-20T10:30:00Z","v":46,"vw":251.02},{"c":251.0028,"h":251.0028,"l":251.0028,"n":1,"o":251.0028,"t":"2026-10-20T11:15:00Z","v":100,"vw":251.0028},{"c":251,"h":251.02,"l":251,"n":20,"o":251.02,"t":"2026-10-20T11:50:00Z","v":374,"vw":251.011803},{"c":250.83,"h":250.83,"l":250.83,"n":7,"o":250.83,"t":"2026-10-20T12:15:00Z","v":133,"vw":250.83},{"c":246.72,"h":251.85,"l":246.34,"n":539,"o":251.85,"t":"2026-10-20T13:30:00Z","v":18703,"vw":249.721859},{"c":247.6,"h":248.5,"l":246.505,"n":231,"o":247.28,"t":"2026-10-20T13:35:00Z","v":6409,"vw":247.971187},{"c":246.72,"h":247.55,"l":245.89,"n":300,"o":247.41,"t":"2026-10-20T13:40:00Z","v":7921,"vw":246.731522},{"c":247.35,"h":247.54,"l":246.14,"n":127,"o":246.37,"t":"2026-10-20T13:45:00Z","v":1533,"vw":246.812563},{"c":249,"h":249.79,"l":247.35,"n":183,"o":247.35,"t":"2026-10-20T13:50:00Z","v":4189,"vw":248.262115},{"c":250.205,"h":250.205,"l":249.235,"n":111,"o":249.72,"t":"2026-10-20T13:55:00Z","v":2031,"vw":249.6025},{"c":251.095,"h":251.785,"l":250.53,"n":235,"o":250.83,"t":"2026-10-20T14:00:00Z","v":3655,"vw":251.133718},{"c":251.515,"h":252.68,"l":251.04,"n":242,"o":251.095,"t":"2026-10-20T14:05:00Z","v":7208,"vw":251.401981},{"c":251.88,"h":252.56,"l":251.5,"n":327,"o":251.51,"t":"2026-10-20T14:10:00Z","v":13155,"vw":251.867237},{"c":253.91,"h":253.91,"l":251.88,"n":262,"o":252.32,"t":"2026-10-20T14:15:00Z","v":3734,"vw":252.385027},{"c":254.44,"h":254.63,"l":253.525,"n":177,"o":253.545,"t":"2026-10-20T14:20:00Z","v":2384,"vw":253.944454},{"c":256.86,"h":256.89,"l":254.32,"n":188,"o":254.53,"t":"2026-10-20T14:25:00Z","v":4045,"vw":255.134664},{"c":255.21,"h":257.795,"l":255,"n":302,"o":256.69,"t":"2026-10-20T14:30:00Z","v":6074,"vw":257.156549},{"c":255.09,"h":255.88,"l":254.84,"n":130,"o":254.86,"t":"2026-10-20T14:35:00Z","v":2355,"vw":255.420378},{"c":256.27,"h":256.55,"l":255.27,"n":108,"o":255.27,"t":"2026-10-20T14:40:00Z","v":1205,"vw":255.773126},{"c":255.64,"h":257.2616,"l":255.64,"n":186,"o":256.59,"t":"2026-10-20T14:45:00Z","v":3710,"vw":256.271093},{"c":255.975,"h":256.09,"l":255.52,"n":70,"o":255.735,"t":"2026-10-20T14:50:00Z","v":1115,"vw":255.958099},{"c":254.75,"h":256.35,"l":254.17,"n":211,"o":255.99,"t":"2026-10-20T14:55:00Z","v":3536,"vw":255.314532},{"c":253.93,"h":254.93,"l":253.93,"n":173,"o":254.1,"t":"2026-10-20T15:00:00Z","v":2741,"vw":254.372444},{"c":253.12,"h":253.89,"l":253.12,"n":134,"o":253.88,"t":"2026-10-20T15:05:00Z","v":1661,"vw":253.531016},{"c":250.99,"h":253.3041,"l":250.525,"n":227,"o":253.3041,"t":"2026-10-20T15:10:00Z","v":3658,"vw":252.472615},{"c":252.16,"h":252.52,"l":250.98,"n":188,"o":251.16,"t":"2026-10-20T15:15:00Z","v":6310,"vw":251.687534},{"c":252.04,"h":252.56,"l":252.03,"n":170,"o":252.165,"t":"2026-10-20T15:20:00Z","v":2722,"vw":252.240638},{"c":252.41,"h":252.7288,"l":252.26,"n":122,"o":252.7246,"t":"2026-10-20T15:25:00Z","v":2371,"vw":252.336934},{"c":252.475,"h":252.72,"l":252.23,"n":122,"o":252.425,"t":"2026-10-20T15:30:00Z","v":2692,"vw":252.412624},{"c":252.42,"h":252.72,"l":252.19,"n":230,"o":252.72,"t":"2026-10-20T15:35:00Z","v":7961,"vw":252.402416},{"c":253.355,"h":253.56,"l":252.59,"n":202,"o":252.75,"t":"2026-10-20T15:40:00Z","v":2781,"vw":253.107678},{"c":252.83,"h":253.365,"l":252.375,"n":281,"o":253.365,"t":"2026-10-20T15:45:00Z","v":5845,"vw":252.885189},{"c":253.605,"h":253.74,"l":252.77,"n":216,"o":252.83,"t":"2026-10-20T15:50:00Z","v":3592,"vw":253.22891},{"c":253.55,"h":254.12,"l":253.55,"n":125,"o":253.97,"t":"2026-10-20T15:55:00Z","v":2217,"vw":253.805386},{"c":253.44,"h":253.89,"l":253.0872,"n":107,"o":253.75,"t":"2026-10-20T16:00:00Z","v":1926,"vw":253.486436},{"c":253.63,"h":254.06,"l":253.59,"n":86,"o":253.59,"t":"2026-10-20T16:05:00Z","v":1454,"vw":253.788374},{"c":253.25,"h":253.8999,"l":252.93,"n":133,"o":253.8999,"t":"2026-10-20T16:10:00Z","v":2047,"vw":253.326918},{"c":251.81,"h":252.74,"l":251.51,"n":120,"o":252.74,"t":"2026-10-20T16:15:00Z","v":3150,"vw":252.122787},{"c":252.54,"h":252.54,"l":251.97,"n":252,"o":251.97,"t":"2026-10-20T16:20:00Z","v":3923,"vw":252.182566},{"c":253.175,"h":253.24,"l":252.48,"n":146,"o":252.76,"t":"2026-10-20T16:25:00Z","v":3122,"vw":252.938683},{"c":253.07,"h":253.28,"l":252.92,"n":119,"o":253.13,"t":"2026-10-20T16:30:00Z","v":1714,"vw":253.115301},{"c":253.19,"h":253.53,"l":252.89,"n":136,"o":252.89,"t":"2026-10-20T16:35:00Z","v":2284,"vw":253.171692},{"c":252.405,"h":253.295,"l":252.35,"n":164,"o":253.08,"t":"2026-10-20T16:40:00Z","v":3610,"vw":252.931908},{"c":252.63,"h":252.73,"l":252.265,"n":123,"o":252.46,"t":"2026-10-20T16:45:00Z","v":1522,"vw":252.464446},{"c":251.567,"h":252.49,"l":251.28,"n":188,"o":252.49,"t":"2026-10-20T16:50:00Z","v":2905,"vw":251.805698},{"c":251.3,"h":251.37,"l":251.065,"n":73,"o":251.37,"t":"2026-10-20T16:55:00Z","v":1329,"vw":251.232439},{"c":251.38,"h":251.7,"l":251.22,"n":182,"o":251.31,"t":"2026-10-20T17:00:00Z","v":2787,"vw":251.369028},{"c":251.27,"h":251.69,"l":251.08,"n":113,"o":251.69,"t":"2026-10-20T17:05:00Z","v":1681,"vw":251.223205},{"c":251.24,"h":251.46,"l":251.11,"n":105,"o":251.46,"t":"2026-10-20T17:10:00Z","v":1487,"vw":251.253777},{"c":251.26,"h":251.585,"l":251.135,"n":348,"o":251.245,"t":"2026-10-20T17:15:00Z","v":6275,"vw":251.392909},{"c":250.82,"h":251.39,"l":250.82,"n":257,"o":251.13,"t":"2026-10-20T17:20:00Z","v":3725,"vw":251.183372},{"c":250.66,"h":250.83,"l":249.71,"n":308,"o":250.75,"t":"2026-10-20T17:25:00Z","v":19868,"vw":250.157588},{"c":250.83,"h":251.33,"l":250.83,"n":182,"o":251.17,"t":"2026-10-20T17:30:00Z","v":3131,"vw":251.115157},{"c":251.1025,"h":251.125,"l":250.735,"n":105,"o":250.97,"t":"2026-10-20T17:35:00Z","v":1968,"vw":250.887884},{"c":251.075,"h":251.1,"l":251.075,"n":53,"o":251.1,"t":"2026-10-20T17:40:00Z","v":608,"vw":251.082},{"c":250.75,"h":251.11,"l":250.7,"n":159,"o":251.08,"t":"2026-10-20T17:45:00Z","v":3499,"vw":250.890103},{"c":251.38,"h":251.385,"l":250.57,"n":178,"o":250.74,"t":"2026-10-20T17:50:00Z","v":2411,"vw":251.045606},{"c":251.365,"h":251.37,"l":251.055,"n":196,"o":251.33,"t":"2026-10-20T17:55:00Z","v":5709,"vw":251.216933},{"c":251.145,"h":251.42,"l":250.98,"n":183,"o":251.395,"t":"2026-10-20T18:00:00Z","v":2581,"vw":251.169926},{"c":251.32,"h":251.5,"l":251.1525,"n":83,"o":251.34,"t":"2026-10-20T18:05:00Z","v":1320,"vw":251.337342},{"c":251.1374,"h":251.42,"l":251.045,"n":137,"o":251.42,"t":"2026-10-20T18:10:00Z","v":3276,"vw":251.141034},{"c":251.16,"h":251.16,"l":250.93,"n":179,"o":251.11,"t":"2026-10-20T18:15:00Z","v":2606,"vw":251.063275},{"c":250.96,"h":251.39,"l":250.91,"n":224,"o":251.16,"t":"2026-10-20T18:20:00Z","v":3998,"vw":251.154045},{"c":251.265,"h":251.34,"l":250.88,"n":205,"o":250.981,"t":"2026-10-20T18:25:00Z","v":2970,"vw":251.023802},{"c":250.96,"h":251.49,"l":250.94,"n":185,"o":251.36,"t":"2026-10-20T18:30:00Z","v":3059,"vw":251.19143},{"c":251.27,"h":251.39,"l":250.85,"n":149,"o":250.85,"t":"2026-10-20T18:35:00Z","v":2577,"vw":251.096725},{"c":250.74,"h":251.13,"l":250.585,"n":200,"o":251.08,"t":"2026-10-20T18:40:00Z","v":3872,"vw":250.941825},{"c":251.44,"h":251.51,"l":250.81,"n":218,"o":250.92,"t":"2026-10-20T18:45:00Z","v":3539,"vw":251.229161},{"c":251.22,"h":251.58,"l":251.13,"n":216,"o":251.58,"t":"2026-10-20T18:50:00Z","v":3585,"vw":251.370957},{"c":251.67,"h":251.67,"l":251.4,"n":161,"o":251.41,"t":"2026-10-20T18:55:00Z","v":1700,"vw":251.533208},{"c":251.69,"h":251.95,"l":251.56,"n":229,"o":251.56,"t":"2026-10-20T19:00:00Z","v":7938,"vw":251.795042},{"c":252.2123,"h":252.31,"l":251.74,"n":183,"o":251.74,"t":"2026-10-20T19:05:00Z","v":2788,"vw":252.029614},{"c":252.15,"h":252.45,"l":252.14,"n":279,"o":252.45,"t":"2026-10-20T19:10:00Z","v":5741,"vw":252.279985},{"c":252.24,"h":252.36,"l":251.93,"n":279,"o":252.08,"t":"2026-10-20T19:15:00Z","v":4697,"vw":252.140181},{"c":251.74,"h":252.205,"l":251.73,"n":178,"o":252.205,"t":"2026-10-20T19:20:00Z","v":2912,"vw":251.88772},{"c":251.94,"h":252.21,"l":251.74,"n":323,"o":251.74,"t":"2026-10-20T19:25:00Z","v":4978,"vw":251.985496},{"c":251.795,"h":252.2025,"l":251.625,"n":441,"o":251.885,"t":"2026-10-20T19:30:00Z","v":7834,"vw":251.928146},{"c":251.37,"h":252.0799,"l":251.37,"n":327,"o":251.85,"t":"2026-10-20T19:35:00Z","v":6187,"vw":251.663231},{"c":251.88,"h":251.88,"l":251.19,"n":435,"o":251.39,"t":"2026-10-20T19:40:00Z","v":8384,"vw":251.6952},{"c":251.38,"h":252.12,"l":251.21,"n":706,"o":251.805,"t":"2026-10-20T19:45:00Z","v":18909,"vw":251.683038},{"c":251.4,"h":251.77,"l":251.17,"n":643,"o":251.385,"t":"2026-10-20T19:50:00Z","v":13727,"vw":251.525963},{"c":252.15,"h":252.15,"l":251.18,"n":2072,"o":251.47,"t":"2026-10-20T19:55:00Z","v":59613,"vw":251.806895},{"c":252,"h":252,"l":251.96,"n":52,"o":251.96,"t":"2026-10-20T20:00:00Z","v":87561,"vw":251.999564},{"c":252,"h":252,"l":252,"n":1,"o":252,"t":"2026-10-20T20:40:00Z","v":250,"vw":252},{"c":254.55,"h":254.55,"l":254.55,"n":10,"o":254.55,"t":"2026-10-20T22:20:00Z","v":170,"vw":254.55},{"c":254.99,"h":255.1,"l":254.99,"n":4,"o":255.1,"t":"2026-10-20T22:25:00Z","v":148,"vw":255.023611},{"c":254,"h":254,"l":254,"n":2,"o":254,"t":"2026-10-20T22:35:00Z","v":198,"vw":254},{"c":254,"h":254,"l":254,"n":1,"o":254,"t":"2026-10-20T23:20:00Z","v":40,"vw":254},{"c":254.5,"h":254.5,"l":254.5,"n":5,"o":254.5,"t":"2026-10-20T23:40:00Z","v":100,"vw":254.5},{"c":253.5,"h":253.5,"l":253.5,"n":1,"o":253.5,"t":"2026-10-21T08:55:00Z","v":50,"vw":253.5},{"c":254.3,"h":254.3,"l":254.3,"n":11,"o":254.3,"t":"2026-10-21T11:00:00Z","v":278,"vw":254.3},{"c":254,"h":254,"l":254,"n":1,"o":254,"t":"2026-10-21T11:20:00Z","v":49,"vw":254},{"c":254.99,"h":254.99,"l":254.99,"n":3,"o":254.99,"t":"2026-10-21T11:30:00Z","v":110,"vw":254.99},{"c":255.5,"h":255.5,"l":255.5,"n":10,"o":255.5,"t":"2026-10-21T11:55:00Z","v":269,"vw":255.5},{"c":254.6,"h":254.6,"l":254.6,"n":4,"o":254.6,"t":"2026-10-21T12:00:00Z","v":121,"vw":254.6},{"c":255.5,"h":255.5,"l":254.75,"n":14,"o":255,"t":"2026-10-21T12:05:00Z","v":325,"vw":255.197368},{"c":256.26,"h":256.26,"l":254.5,"n":5,"o":254.5,"t":"2026-10-21T12:20:00Z","v":143,"vw":255.282222},{"c":257,"h":257,"l":255,"n":3,"o":255,"t":"2026-10-21T13:05:00Z","v":153,"vw":255.666667},{"c":257,"h":257,"l":257,"n":1,"o":257,"t":"2026-10-21T13:10:00Z","v":60,"vw":257},{"c":249.815,"h":258,"l":243.0348,"n":756,"o":256.01,"t":"2026-10-21T13:30:00Z","v":31311,"vw":251.667609},{"c":245.56,"h":249.815,"l":245.5,"n":520,"o":249.815,"t":"2026-10-21T13:35:00Z","v":8398,"vw":246.996547},{"c":240.065,"h":245.91,"l":239.16,"n":837,"o":245.59,"t":"2026-10-21T13:40:00Z","v":23137,"vw":242.152674},{"c":240.6,"h":242.71,"l":239.7,"n":538,"o":240.065,"t":"2026-10-21T13:45:00Z","v":10939,"vw":240.988797},{"c":240,"h":241.84,"l":239.36,"n":774,"o":240.595,"t":"2026-10-21T13:50:00Z","v":26399,"vw":240.693121},{"c":241.24,"h":242.35,"l":240.18,"n":392,"o":240.395,"t":"2026-10-21T13:55:00Z","v":11980,"vw":241.606752},{"c":242.05,"h":242.626,"l":240.51,"n":538,"o":241.09,"t":"2026-10-21T14:00:00Z","v":16719,"vw":241.409507},{"c":241.035,"h":242.61,"l":240.75,"n":404,"o":242.22,"t":"2026-10-21T14:05:00Z","v":14062,"vw":241.790924},{"c":240.9601,"h":241.79,"l":240,"n":315,"o":241.41,"t":"2026-10-21T14:10:00Z","v":6159,"vw":241.115921},{"c":238.57,"h":241.23,"l":238.5,"n":772,"o":241.21,"t":"2026-10-21T14:15:00Z","v":48277,"vw":239.408471},{"c":239.465,"h":239.615,"l":237.9,"n":594,"o":238.57,"t":"2026-10-21T14:20:00Z","v":23683,"vw":238.544609},{"c":240.845,"h":241.125,"l":239.43,"n":360,"o":239.465,"t":"2026-10-21T14:25:00Z","v":9397,"vw":240.347605},{"c":241.79,"h":242,"l":239.07,"n":964,"o":240.39,"t":"2026-10-21T14:30:00Z","v":24975,"vw":240.467713},{"c":240.7,"h":242.18,"l":239.76,"n":856,"o":241.92,"t":"2026-10-21T14:35:00Z","v":37611,"vw":240.724801},{"c":241.79,"h":241.79,"l":240.2373,"n":233,"o":240.7,"t":"2026-10-21T14:40:00Z","v":4078,"vw":240.78745},{"c":242.66,"h":242.86,"l":241.58,"n":428,"o":241.58,"t":"2026-10-21T14:45:00Z","v":13657,"vw":242.139404},{"c":241.65,"h":242.7,"l":240.955,"n":306,"o":242.66,"t":"2026-10-21T14:50:00Z","v":5442,"vw":242.040939},{"c":240.005,"h":241.665,"l":239.97,"n":249,"o":241.665,"t":"2026-10-21T14:55:00Z","v":4837,"vw":240.649057},{"c":239.18,"h":239.9399,"l":239,"n":394,"o":239.78,"t":"2026-10-21T15:00:00Z","v":8814,"vw":239.266235},{"c":239.195,"h":239.82,"l":239.03,"n":188,"o":239.35,"t":"2026-10-21T15:05:00Z","v":2936,"vw":239.468649},{"c":239.46,"h":240.08,"l":239.37,"n":130,"o":239.38,"t":"2026-10-21T15:10:00Z","v":2100,"vw":239.71902},{"c":239.23,"h":239.875,"l":239.23,"n":247,"o":239.85,"t":"2026-10-21T15:15:00Z","v":3158,"vw":239.617372},{"c":239.395,"h":239.69,"l":238.835,"n":285,"o":239.69,"t":"2026-10-21T15:20:00Z","v":5795,"vw":239.258467},{"c":239.73,"h":239.7899,"l":239,"n":224,"o":239.06,"t":"2026-10-21T15:25:00Z","v":5049,"vw":239.30752},{"c":240.0801,"h":240.26,"l":239.86,"n":163,"o":239.86,"t":"2026-10-21T15:30:00Z","v":2108,"vw":240.137767},{"c":240.66,"h":241.2,"l":240.1201,"n":279,"o":240.16,"t":"2026-10-21T15:35:00Z","v":6287,"vw":240.805159},{"c":240.12,"h":240.95,"l":239.91,"n":278,"o":240.59,"t":"2026-10-21T15:40:00Z","v":4604,"vw":240.371091},{"c":239.3604,"h":240.53,"l":239.24,"n":363,"o":240.05,"t":"2026-10-21T15:45:00Z","v":26264,"vw":239.811732},{"c":239.53,"h":239.8106,"l":239.405,"n":222,"o":239.405,"t":"2026-10-21T15:50:00Z","v":5088,"vw":239.67196},{"c":239.48,"h":240.18,"l":239.15,"n":326,"o":239.33,"t":"2026-10-21T15:55:00Z","v":7870,"vw":239.68787},{"c":239.45,"h":240.11,"l":239,"n":405,"o":239.15,"t":"2026-10-21T16:00:00Z","v":11451,"vw":239.287575},{"c":239.5,"h":239.63,"l":239.16,"n":263,"o":239.42,"t":"2026-10-21T16:05:00Z","v":4156,"vw":239.392607},{"c":239.92,"h":239.99,"l":239.51,"n":191,"o":239.51,"t":"2026-10-21T16:10:00Z","v":4412,"vw":239.815473},{"c":239.88,"h":240.3,"l":239.62,"n":212,"o":240.19,"t":"2026-10-21T16:15:00Z","v":3377,"vw":239.946868},{"c":239.895,"h":240.5,"l":239.64,"n":253,"o":239.875,"t":"2026-10-21T16:20:00Z","v":4763,"vw":240.062646},{"c":238.81,"h":239.63,"l":238.58,"n":367,"o":239.63,"t":"2026-10-21T16:25:00Z","v":12880,"vw":239.010427},{"c":237.38,"h":238.805,"l":237.37,"n":409,"o":238.62,"t":"2026-10-21T16:30:00Z","v":7408,"vw":238.18031},{"c":240.05,"h":240.05,"l":237.33,"n":586,"o":237.54,"t":"2026-10-21T16:35:00Z","v":9761,"vw":238.117451},{"c":238.3199,"h":240.03,"l":237.58,"n":245,"o":240.03,"t":"2026-10-21T16:40:00Z","v":4724,"vw":238.301308},{"c":237.64,"h":238.09,"l":237.38,"n":257,"o":237.63,"t":"2026-10-21T16:45:00Z","v":4142,"vw":237.66391},{"c":237.4099,"h":237.79,"l":237.15,"n":306,"o":237.605,"t":"2026-10-21T16:50:00Z","v":4444,"vw":237.513532},{"c":237.15,"h":237.3573,"l":236.606,"n":396,"o":237.215,"t":"2026-10-21T16:55:00Z","v":7154,"vw":236.949433},{"c":237.41,"h":237.7552,"l":236.56,"n":561,"o":237.01,"t":"2026-10-21T17:00:00Z","v":16656,"vw":236.969014},{"c":237.935,"h":237.94,"l":237.3,"n":293,"o":237.64,"t":"2026-10-21T17:05:00Z","v":8308,"vw":237.624566},{"c":238.0925,"h":238.0925,"l":237.5,"n":272,"o":237.92,"t":"2026-10-21T17:10:00Z","v":5418,"vw":237.836108},{"c":237.72,"h":237.955,"l":237.5,"n":229,"o":237.95,"t":"2026-10-21T17:15:00Z","v":5311,"vw":237.764861},{"c":238.14,"h":238.435,"l":237.745,"n":218,"o":237.745,"t":"2026-10-21T17:20:00Z","v":4832,"vw":238.065735},{"c":237.83,"h":238.27,"l":237.63,"n":280,"o":238.25,"t":"2026-10-21T17:25:00Z","v":8199,"vw":237.956223},{"c":237.7499,"h":238.065,"l":237.52,"n":405,"o":237.835,"t":"2026-10-21T17:30:00Z","v":8184,"vw":237.865695},{"c":236.815,"h":237.585,"l":236.6,"n":364,"o":237.585,"t":"2026-10-21T17:35:00Z","v":7742,"vw":237.148568},{"c":237.26,"h":237.91,"l":236.6,"n":276,"o":236.6,"t":"2026-10-21T17:40:00Z","v":5194,"vw":237.276702},{"c":237.35,"h":237.65,"l":237.12,"n":222,"o":237.62,"t":"2026-10-21T17:45:00Z","v":4771,"vw":237.361181},{"c":237.12,"h":237.65,"l":236.925,"n":280,"o":237.425,"t":"2026-10-21T17:50:00Z","v":6032,"vw":237.243291},{"c":237.73,"h":237.855,"l":237.065,"n":231,"o":237.065,"t":"2026-10-21T17:55:00Z","v":7109,"vw":237.467091},{"c":238.315,"h":238.525,"l":237.5201,"n":379,"o":237.7006,"t":"2026-10-21T18:00:00Z","v":8361,"vw":238.049241},{"c":238.7,"h":238.88,"l":238.315,"n":271,"o":238.315,"t":"2026-10-21T18:05:00Z","v":5400,"vw":238.62017},{"c":239.08,"h":239.28,"l":238.74,"n":283,"o":238.93,"t":"2026-10-21T18:10:00Z","v":5744,"vw":239.046729},{"c":239.28,"h":239.71,"l":239.05,"n":349,"o":239.075,"t":"2026-10-21T18:15:00Z","v":6155,"vw":239.380082},{"c":239.145,"h":239.57,"l":238.97,"n":322,"o":239.2801,"t":"2026-10-21T18:20:00Z","v":6133,"vw":239.301386},{"c":238.885,"h":239.37,"l":238.7146,"n":276,"o":239.14,"t":"2026-10-21T18:25:00Z","v":7495,"vw":238.991042},{"c":239.02,"h":239.43,"l":238.83,"n":745,"o":238.885,"t":"2026-10-21T18:30:00Z","v":15671,"vw":239.076911},{"c":238.865,"h":239.03,"l":238.67,"n":419,"o":238.915,"t":"2026-10-21T18:35:00Z","v":11965,"vw":238.912437},{"c":238.81,"h":239.64,"l":238.68,"n":338,"o":238.85,"t":"2026-10-21T18:40:00Z","v":6376,"vw":239.081614},{"c":238.04,"h":239.11,"l":238.04,"n":385,"o":238.72,"t":"2026-10-21T18:45:00Z","v":8505,"vw":238.634428},{"c":238.2,"h":238.24,"l":237.64,"n":249,"o":237.9,"t":"2026-10-21T18:50:00Z","v":6359,"vw":238.056589},{"c":238.04,"h":238.21,"l":237.56,"n":447,"o":238.13,"t":"2026-10-21T18:55:00Z","v":8299,"vw":237.974782},{"c":237.315,"h":238.075,"l":237.22,"n":405,"o":237.74,"t":"2026-10-21T19:00:00Z","v":9626,"vw":237.567641},{"c":236.17,"h":237.445,"l":235.92,"n":752,"o":237.445,"t":"2026-10-21T19:05:00Z","v":24875,"vw":236.77635},{"c":236.63,"h":236.8,"l":235.66,"n":500,"o":236.205,"t":"2026-10-21T19:10:00Z","v":14056,"vw":236.324097},{"c":236.51,"h":236.91,"l":236.34,"n":588,"o":236.52,"t":"2026-10-21T19:15:00Z","v":16226,"vw":236.615333},{"c":236.79,"h":237.205,"l":236.06,"n":601,"o":236.645,"t":"2026-10-21T19:20:00Z","v":17581,"vw":236.574417},{"c":237.405,"h":237.405,"l":236.7,"n":505,"o":236.7,"t":"2026-10-21T19:25:00Z","v":12469,"vw":237.03216},{"c":238.67,"h":238.72,"l":237.14,"n":639,"o":237.45,"t":"2026-10-21T19:30:00Z","v":13459,"vw":238.019294},{"c":238.41,"h":239.32,"l":238.16,"n":684,"o":238.86,"t":"2026-10-21T19:35:00Z","v":16323,"vw":238.610403},{"c":238.16,"h":238.2925,"l":237.47,"n":697,"o":238.275,"t":"2026-10-21T19:40:00Z","v":16170,"vw":237.850164},{"c":237.25,"h":238.765,"l":237.25,"n":691,"o":238.16,"t":"2026-10-21T19:45:00Z","v":17264,"vw":238.199091},{"c":237.035,"h":237.4016,"l":236.585,"n":1089,"o":236.91,"t":"2026-10-21T19:50:00Z","v":26719,"vw":236.889995},{"c":237.44,"h":237.47,"l":236.52,"n":2782,"o":237.03,"t":"2026-10-21T19:55:00Z","v":81318,"vw":237.062552},{"c":237.45,"h":237.45,"l":237.38,"n":64,"o":237.38,"t":"2026-10-21T20:00:00Z","v":122942,"vw":237.449643},{"c":235.5,"h":236.91,"l":235.5,"n":19,"o":236.91,"t":"2026-10-21T20:25:00Z","v":700,"vw":235.710785},{"c":238.17,"h":238.92,"l":238.17,"n":4,"o":238.92,"t":"2026-10-21T21:20:00Z","v":150,"vw":238.493276},{"c":238.4504,"h":238.4504,"l":238.4504,"n":2,"o":238.4504,"t":"2026-10-21T22:00:00Z","v":251,"vw":238.4504},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-21T22:15:00Z","v":100,"vw":237},{"c":236.02,"h":236.02,"l":236.02,"n":7,"o":236.02,"t":"2026-10-21T22:30:00Z","v":101,"vw":236.02},{"c":235.8906,"h":235.8906,"l":235.8906,"n":1,"o":235.8906,"t":"2026-10-21T22:55:00Z","v":570,"vw":235.8906},{"c":236.98,"h":236.98,"l":236.98,"n":3,"o":236.98,"t":"2026-10-21T23:15:00Z","v":66,"vw":236.98},{"c":235.92,"h":236.02,"l":235.92,"n":19,"o":236.02,"t":"2026-10-21T23:30:00Z","v":298,"vw":235.971587},{"c":232.02,"h":232.02,"l":232.02,"n":6,"o":232.02,"t":"2026-10-22T11:00:00Z","v":134,"vw":232.02},{"c":231,"h":232,"l":230.3694,"n":6,"o":230.3694,"t":"2026-10-22T11:10:00Z","v":257,"vw":231.305781},{"c":230.63,"h":230.63,"l":230.63,"n":3,"o":230.63,"t":"2026-10-22T11:15:00Z","v":59,"vw":230.63},{"c":230,"h":230,"l":230,"n":3,"o":230,"t":"2026-10-22T11:30:00Z","v":76,"vw":230},{"c":232.66,"h":232.66,"l":232.66,"n":3,"o":232.66,"t":"2026-10-22T12:10:00Z","v":51,"vw":232.66},{"c":231,"h":231.04,"l":231,"n":14,"o":231.04,"t":"2026-10-22T12:55:00Z","v":384,"vw":231.013244},{"c":230.242,"h":232.73,"l":229.845,"n":367,"o":231.11,"t":"2026-10-22T13:30:00Z","v":9592,"vw":231.231695},{"c":230.67,"h":231.4199,"l":230.3084,"n":113,"o":230.3084,"t":"2026-10-22T13:35:00Z","v":1419,"vw":230.818607},{"c":229.01,"h":230.25,"l":229.01,"n":250,"o":230.25,"t":"2026-10-22T13:40:00Z","v":2674,"vw":229.578347},{"c":231.28,"h":231.36,"l":228.89,"n":351,"o":229,"t":"2026-10-22T13:45:00Z","v":10002,"vw":230.738782},{"c":231.9,"h":232.01,"l":230.35,"n":340,"o":231.27,"t":"2026-10-22T13:50:00Z","v":7563,"vw":231.034615},{"c":232.02,"h":232.41,"l":231.72,"n":227,"o":232.33,"t":"2026-10-22T13:55:00Z","v":2826,"vw":232.111774},{"c":232.845,"h":233.8599,"l":232.25,"n":272,"o":232.25,"t":"2026-10-22T14:00:00Z","v":3844,"vw":232.962135},{"c":231.18,"h":232.845,"l":230.59,"n":349,"o":232.845,"t":"2026-10-22T14:05:00Z","v":5105,"vw":231.463075},{"c":231.26,"h":231.855,"l":230.52,"n":282,"o":230.885,"t":"2026-10-22T14:10:00Z","v":8735,"vw":231.352983},{"c":230.77,"h":231.3999,"l":230.5476,"n":127,"o":230.62,"t":"2026-10-22T14:15:00Z","v":2049,"vw":230.985397},{"c":228.17,"h":231.14,"l":228.17,"n":401,"o":231.14,"t":"2026-10-22T14:20:00Z","v":7794,"vw":229.703479},{"c":227.6599,"h":228.64,"l":226.69,"n":297,"o":228.0001,"t":"2026-10-22T14:25:00Z","v":17180,"vw":227.020885},{"c":228.27,"h":228.27,"l":226.81,"n":220,"o":227.66,"t":"2026-10-22T14:30:00Z","v":3658,"vw":227.420029},{"c":227.6,"h":228.8,"l":227.42,"n":220,"o":228.8,"t":"2026-10-22T14:35:00Z","v":4882,"vw":228.196411},{"c":228.395,"h":229.077,"l":227.93,"n":161,"o":227.98,"t":"2026-10-22T14:40:00Z","v":2763,"vw":228.453544},{"c":226.59,"h":228.01,"l":226.59,"n":164,"o":227.99,"t":"2026-10-22T14:45:00Z","v":2555,"vw":227.373458},{"c":226.5,"h":227.32,"l":226.265,"n":202,"o":226.64,"t":"2026-10-22T14:50:00Z","v":5259,"vw":226.685936},{"c":226.705,"h":226.705,"l":225.88,"n":230,"o":226.34,"t":"2026-10-22T14:55:00Z","v":2919,"vw":226.426083},{"c":226.11,"h":227.33,"l":226.11,"n":218,"o":226.88,"t":"2026-10-22T15:00:00Z","v":3862,"vw":226.881003},{"c":224.91,"h":226.53,"l":224.765,"n":636,"o":226.38,"t":"2026-10-22T15:05:00Z","v":19473,"vw":225.562434},{"c":224.715,"h":225.5399,"l":224.4201,"n":195,"o":224.9125,"t":"2026-10-22T15:10:00Z","v":2540,"vw":224.792759},{"c":226.08,"h":226.08,"l":224.7101,"n":211,"o":224.8218,"t":"2026-10-22T15:15:00Z","v":5077,"vw":224.997223},{"c":226.78,"h":226.85,"l":226.09,"n":179,"o":226.09,"t":"2026-10-22T15:20:00Z","v":4504,"vw":226.62906},{"c":226.75,"h":227.08,"l":226.46,"n":297,"o":226.78,"t":"2026-10-22T15:25:00Z","v":6147,"vw":226.727907},{"c":226.09,"h":226.73,"l":226.09,"n":218,"o":226.72,"t":"2026-10-22T15:30:00Z","v":3002,"vw":226.394752},{"c":225.89,"h":226.69,"l":225.89,"n":208,"o":226.43,"t":"2026-10-22T15:35:00Z","v":4391,"vw":226.513447},{"c":225.895,"h":226.25,"l":225.11,"n":456,"o":225.82,"t":"2026-10-22T15:40:00Z","v":21570,"vw":225.38557},{"c":226.375,"h":226.375,"l":225.85,"n":160,"o":225.85,"t":"2026-10-22T15:45:00Z","v":3078,"vw":226.147707},{"c":226.985,"h":227.424,"l":226.1,"n":397,"o":226.375,"t":"2026-10-22T15:50:00Z","v":13081,"vw":226.612462},{"c":227.94,"h":228.18,"l":227.025,"n":271,"o":227.025,"t":"2026-10-22T15:55:00Z","v":8558,"vw":227.812535},{"c":228.77,"h":228.825,"l":227.88,"n":336,"o":228.17,"t":"2026-10-22T16:00:00Z","v":7006,"vw":228.545917},{"c":228.505,"h":228.79,"l":228.21,"n":159,"o":228.79,"t":"2026-10-22T16:05:00Z","v":2529,"vw":228.595954},{"c":229.285,"h":229.285,"l":228.08,"n":223,"o":228.25,"t":"2026-10-22T16:10:00Z","v":4710,"vw":228.375855},{"c":228.9,"h":229.245,"l":228.63,"n":248,"o":229.245,"t":"2026-10-22T16:15:00Z","v":6109,"vw":228.84943},{"c":228.685,"h":228.92,"l":228.39,"n":203,"o":228.81,"t":"2026-10-22T16:20:00Z","v":7098,"vw":228.664632},{"c":228.695,"h":228.84,"l":228.42,"n":197,"o":228.695,"t":"2026-10-22T16:25:00Z","v":4937,"vw":228.657767},{"c":228.83,"h":228.83,"l":228.11,"n":306,"o":228.56,"t":"2026-10-22T16:30:00Z","v":8793,"vw":228.372305},{"c":229.42,"h":229.42,"l":228.865,"n":134,"o":228.865,"t":"2026-10-22T16:35:00Z","v":2688,"vw":229.132235},{"c":229.84,"h":230.04,"l":229.1301,"n":301,"o":229.44,"t":"2026-10-22T16:40:00Z","v":6866,"vw":229.625416},{"c":229.95,"h":229.95,"l":229.32,"n":173,"o":229.69,"t":"2026-10-22T16:45:00Z","v":2817,"vw":229.586036},{"c":229,"h":230.085,"l":229,"n":639,"o":229.85,"t":"2026-10-22T16:50:00Z","v":40709,"vw":229.466806},{"c":229.295,"h":229.295,"l":227.84,"n":374,"o":228.92,"t":"2026-10-22T16:55:00Z","v":9827,"vw":228.613323},{"c":228.14,"h":229.59,"l":228.14,"n":194,"o":229.31,"t":"2026-10-22T17:00:00Z","v":3939,"vw":228.924815},{"c":228.645,"h":228.75,"l":227.81,"n":197,"o":228.275,"t":"2026-10-22T17:05:00Z","v":3014,"vw":228.3959},{"c":228.42,"h":229.02,"l":228.33,"n":217,"o":229.02,"t":"2026-10-22T17:10:00Z","v":3147,"vw":228.628757},{"c":228.17,"h":228.73,"l":227.8,"n":316,"o":228.5175,"t":"2026-10-22T17:15:00Z","v":5619,"vw":228.261697},{"c":227.62,"h":228.6199,"l":227.62,"n":242,"o":228.15,"t":"2026-10-22T17:20:00Z","v":4422,"vw":228.092018},{"c":228.26,"h":228.48,"l":227.5,"n":204,"o":227.515,"t":"2026-10-22T17:25:00Z","v":2933,"vw":228.015428},{"c":228.72,"h":228.78,"l":228.26,"n":192,"o":228.26,"t":"2026-10-22T17:30:00Z","v":2460,"vw":228.500656},{"c":227.99,"h":228.65,"l":227.99,"n":137,"o":228.65,"t":"2026-10-22T17:35:00Z","v":2694,"vw":228.288324},{"c":227.96,"h":227.96,"l":227.45,"n":238,"o":227.73,"t":"2026-10-22T17:40:00Z","v":3881,"vw":227.690151},{"c":227.55,"h":227.9,"l":227.55,"n":70,"o":227.67,"t":"2026-10-22T17:45:00Z","v":1208,"vw":227.681176},{"c":228.07,"h":228.13,"l":227.41,"n":188,"o":227.44,"t":"2026-10-22T17:50:00Z","v":2952,"vw":227.711223},{"c":227.95,"h":228.17,"l":227.93,"n":245,"o":228.13,"t":"2026-10-22T17:55:00Z","v":3880,"vw":228.068768},{"c":226.675,"h":228.21,"l":226.57,"n":322,"o":228.05,"t":"2026-10-22T18:00:00Z","v":6231,"vw":227.057571},{"c":227.02,"h":227.26,"l":226.785,"n":279,"o":226.785,"t":"2026-10-22T18:05:00Z","v":4550,"vw":227.068985},{"c":226.835,"h":227.13,"l":226.71,"n":251,"o":227,"t":"2026-10-22T18:10:00Z","v":8205,"vw":226.935181},{"c":226.47,"h":226.75,"l":226.165,"n":293,"o":226.69,"t":"2026-10-22T18:15:00Z","v":4616,"vw":226.360796},{"c":226.365,"h":226.79,"l":226.34,"n":302,"o":226.47,"t":"2026-10-22T18:20:00Z","v":6985,"vw":226.543276},{"c":226.225,"h":226.73,"l":226.09,"n":314,"o":226.545,"t":"2026-10-22T18:25:00Z","v":5794,"vw":226.311314},{"c":226.61,"h":226.67,"l":225.97,"n":302,"o":226.1,"t":"2026-10-22T18:30:00Z","v":6503,"vw":226.381863},{"c":226.17,"h":226.705,"l":226.17,"n":149,"o":226.655,"t":"2026-10-22T18:35:00Z","v":2514,"vw":226.428161},{"c":226.445,"h":226.455,"l":225.87,"n":285,"o":226.265,"t":"2026-10-22T18:40:00Z","v":6877,"vw":226.102971},{"c":225.92,"h":226.455,"l":225.92,"n":224,"o":226.455,"t":"2026-10-22T18:45:00Z","v":4884,"vw":226.214289},{"c":225.68,"h":225.99,"l":225.67,"n":212,"o":225.98,"t":"2026-10-22T18:50:00Z","v":3617,"vw":225.808562},{"c":225.38,"h":225.91,"l":225.1,"n":361,"o":225.77,"t":"2026-10-22T18:55:00Z","v":7023,"vw":225.525168},{"c":225.34,"h":225.44,"l":224.63,"n":286,"o":225.265,"t":"2026-10-22T19:00:00Z","v":5161,"vw":225.035672},{"c":225.59,"h":225.59,"l":224.97,"n":290,"o":225.23,"t":"2026-10-22T19:05:00Z","v":5174,"vw":225.318578},{"c":225.66,"h":226.14,"l":225.15,"n":279,"o":225.24,"t":"2026-10-22T19:10:00Z","v":4836,"vw":225.453361},{"c":225.135,"h":225.535,"l":225.1,"n":286,"o":225.51,"t":"2026-10-22T19:15:00Z","v":8062,"vw":225.322211},{"c":225.4,"h":225.735,"l":225.12,"n":471,"o":225.23,"t":"2026-10-22T19:20:00Z","v":15811,"vw":225.358163},{"c":225.515,"h":225.86,"l":225.355,"n":482,"o":225.4,"t":"2026-10-22T19:25:00Z","v":12261,"vw":225.585071},{"c":225.43,"h":225.875,"l":225.4,"n":494,"o":225.56,"t":"2026-10-22T19:30:00Z","v":11450,"vw":225.563805},{"c":225.35,"h":225.635,"l":224.88,"n":438,"o":225.27,"t":"2026-10-22T19:35:00Z","v":19044,"vw":225.246375},{"c":224.605,"h":225.48,"l":224.42,"n":648,"o":225.34,"t":"2026-10-22T19:40:00Z","v":14297,"vw":225.069702},{"c":224.28,"h":224.785,"l":223.795,"n":831,"o":224.605,"t":"2026-10-22T19:45:00Z","v":19651,"vw":224.274762},{"c":225.505,"h":226.28,"l":224.29,"n":1259,"o":224.3,"t":"2026-10-22T19:50:00Z","v":38884,"vw":225.698635},{"c":224.97,"h":225.82,"l":224.48,"n":2986,"o":225.31,"t":"2026-10-22T19:55:00Z","v":76674,"vw":224.901467},{"c":225.16,"h":225.16,"l":224.97,"n":44,"o":224.97,"t":"2026-10-22T20:00:00Z","v":99686,"vw":225.159774},{"c":225.6,"h":225.6,"l":225.6,"n":2,"o":225.6,"t":"2026-10-22T20:10:00Z","v":102,"vw":225.6},{"c":225.03,"h":225.06,"l":225.03,"n":4,"o":225.06,"t":"2026-10-22T20:15:00Z","v":200,"vw":225.045707},{"c":225,"h":225,"l":225,"n":4,"o":225,"t":"2026-10-22T20:50:00Z","v":61,"vw":225},{"c":223.33,"h":223.33,"l":223.33,"n":1,"o":223.33,"t":"2026-10-22T21:00:00Z","v":150,"vw":223.33}],"history":[{"c":202.82,"h":207.2,"l":197.54,"n":9074,"o":197.54,"t":"2024-10-21T04:00:00Z","v":287031,"vw":202.546262},{"c":196.09,"h":202.59,"l":195.83,"n":6826,"o":200.58,"t":"2024-10-22T04:00:00Z","v":245362,"vw":197.517484},{"c":194.77,"h":196.09,"l":192.03,"n":7290,"o":195.15,"t":"2024-10-23T04:00:00Z","v":215041,"vw":194.223947},{"c":195.29,"h":197.79,"l":194.9,"n":5239,"o":195.55,"t":"2024-10-24T04:00:00Z","v":144359,"vw":195.504354},{"c":192.06,"h":196.6452,"l":191.45,"n":6080,"o":196.07,"t":"2024-10-25T04:00:00Z","v":200690,"vw":192.841174},{"c":188.37,"h":193.55,"l":184.05,"n":11606,"o":193.55,"t":"2024-10-28T04:00:00Z","v":496765,"vw":188.214767},{"c":179.24,"h":186.85,"l":178,"n":13538,"o":185.61,"t":"2024-10-29T04:00:00Z","v":547272,"vw":179.730749},{"c":172.85,"h":181.89,"l":171.97,"n":12227,"o":180,"t":"2024-10-30T04:00:00Z","v":622613,"vw":173.859903},{"c":174.33,"h":176.24,"l":170.11,"n":11417,"o":170.92,"t":"2024-10-31T04:00:00Z","v":370234,"vw":174.069063},{"c":175.2,"h":180.62,"l":172.33,"n":9900,"o":177.16,"t":"2024-11-01T04:00:00Z","v":327154,"vw":175.379712},{"c":175.94,"h":178.54,"l":174.485,"n":8816,"o":174.64,"t":"2024-11-04T05:00:00Z","v":245596,"vw":176.710025},{"c":184.31,"h":185.35,"l":177.11,"n":9338,"o":177.11,"t":"2024-11-05T05:00:00Z","v":243355,"vw":183.667137},{"c":179.27,"h":187.05,"l":170.46,"n":22273,"o":186.5,"t":"2024-11-06T05:00:00Z","v":1126782,"vw":178.156175},{"c":177.79,"h":181.8899,"l":173,"n":14622,"o":179.89,"t":"2024-11-07T05:00:00Z","v":757690,"vw":176.908841},{"c":189.63,"h":190.56,"l":175.035,"n":17819,"o":178,"t":"2024-11-08T05:00:00Z","v":900248,"vw":183.566752},{"c":193.31,"h":196.645,"l":190.62,"n":12122,"o":192.57,"t":"2024-11-11T05:00:00Z","v":411569,"vw":194.078342},{"c":189.24,"h":198.525,"l":186.86,"n":10933,"o":193.33,"t":"2024-11-12T05:00:00Z","v":427301,"vw":190.589804},{"c":186.09,"h":193.71,"l":185.705,"n":10320,"o":192.73,"t":"2024-11-13T05:00:00Z","v":360492,"vw":188.85875},{"c":184.66,"h":189.5,"l":183.66,"n":12377,"o":186.9,"t":"2024-11-14T05:00:00Z","v":487853,"vw":185.948736},{"c":187.52,"h":189.115,"l":182.25,"n":10661,"o":182.81,"t":"2024-11-15T05:00:00Z","v":571774,"vw":186.678477},{"c":195.83,"h":201.03,"l":187.585,"n":14143,"o":188.61,"t":"2024-11-18T05:00:00Z","v":774964,"vw":196.218908},{"c":202.79,"h":203.9,"l":193.565,"n":16513,"o":193.78,"t":"2024-11-19T05:00:00Z","v":617348,"vw":200.588024},{"c":176.56,"h":195,"l":172.7,"n":32174,"o":192,"t":"2024-11-20T05:00:00Z","v":1451008,"vw":179.566375},{"c":183.24,"h":187.93,"l":178.3625,"n":18945,"o":182.11,"t":"2024-11-21T05:00:00Z","v":776286,"vw":183.479917},{"c":180.3,"h":185.44,"l":179.9506,"n":13803,"o":182,"t":"2024-11-22T05:00:00Z","v":550157,"vw":181.733178},{"c":181.55,"h":183.96,"l":180.78,"n":10969,"o":181.18,"t":"2024-11-25T05:00:00Z","v":415021,"vw":181.83379},{"c":180.25,"h":183.48,"l":177.04,"n":12501,"o":180.7,"t":"2024-11-26T05:00:00Z","v":439373,"vw":180.162553},{"c":180.67,"h":183.2202,"l":178.91,"n":7720,"o":181.83,"t":"2024-11-27T05:00:00Z","v":240648,"vw":180.683744},{"c":181.16,"h":183.83,"l":180.63,"n":3823,"o":182.26,"t":"2024-11-29T05:00:00Z","v":131634,"vw":181.508349},{"c":182.77,"h":183.84,"l":181.13,"n":9919,"o":182.57,"t":"2024-12-02T05:00:00Z","v":282260,"vw":182.776767},{"c":190.77,"h":194.7,"l":182.77,"n":14301,"o":182.77,"t":"2024-12-03T05:00:00Z","v":675706,"vw":189.888766},{"c":195,"h":195,"l":190,"n":8993,"o":190,"t":"2024-12-04T05:00:00Z","v":353888,"vw":193.345668},{"c":194.2,"h":199.64,"l":190.2,"n":9828,"o":195.16,"t":"2024-12-05T05:00:00Z","v":431321,"vw":195.204831},{"c":192.61,"h":197.5,"l":191.49,"n":9504,"o":195.79,"t":"2024-12-06T05:00:00Z","v":328723,"vw":194.133794},{"c":183.47,"h":193.56,"l":183.03,"n":12395,"o":192.79,"t":"2024-12-09T05:00:00Z","v":422175,"vw":184.623694},{"c":180.84,"h":183.96,"l":178.36,"n":10839,"o":183.96,"t":"2024-12-10T05:00:00Z","v":635931,"vw":181.170737},{"c":179.2,"h":184.94,"l":178.27,"n":11469,"o":182.8,"t":"2024-12-11T05:00:00Z","v":469559,"vw":180.093184},{"c":180.56,"h":181.87,"l":175.42,"n":14314,"o":178.97,"t":"2024-12-12T05:00:00Z","v":560173,"vw":179.507945},{"c":179.48,"h":182.57,"l":176,"n":11638,"o":181,"t":"2024-12-13T05:00:00Z","v":605896,"vw":178.877224},{"c":179.71,"h":184.62,"l":177.94,"n":13034,"o":179.75,"t":"2024-12-16T05:00:00Z","v":681791,"vw":181.678574},{"c":176.99,"h":179.21,"l":172.64,"n":12724,"o":177.32,"t":"2024-12-17T05:00:00Z","v":546477,"vw":176.912407},{"c":168.3,"h":180.19,"l":167.89,"n":11232,"o":178.05,"t":"2024-12-18T05:00:00Z","v":426823,"vw":172.451818},{"c":169.4,"h":174.2,"l":168.4,"n":9599,"o":170.77,"t":"2024-12-19T05:00:00Z","v":437038,"vw":170.062378},{"c":173.76,"h":175.79,"l":166.63,"n":10115,"o":166.63,"t":"2024-12-20T05:00:00Z","v":1133902,"vw":173.277195},{"c":174.63,"h":175.21,"l":171.68,"n":8733,"o":172.61,"t":"2024-12-23T05:00:00Z","v":604786,"vw":174.336575},{"c":175.5,"h":175.95,"l":172.51,"n":3796,"o":175.5,"t":"2024-12-24T05:00:00Z","v":712498,"vw":175.055302},{"c":178.32,"h":179.57,"l":173.73,"n":8513,"o":175.38,"t":"2024-12-26T05:00:00Z","v":298964,"vw":177.918691},{"c":175.17,"h":178.19,"l":174.2925,"n":7557,"o":176.4,"t":"2024-12-27T05:00:00Z","v":299105,"vw":175.346698},{"c":174.78,"h":175.2,"l":170.37,"n":7751,"o":173.21,"t":"2024-12-30T05:00:00Z","v":227471,"vw":173.93},{"c":174.06,"h":176.36,"l":173.54,"n":6777,"o":175.33,"t":"2024-12-31T05:00:00Z","v":244512,"vw":174.427109},{"c":176.7,"h":177.01,"l":173.92,"n":7993,"o":175.49,"t":"2025-01-02T05:00:00Z","v":334676,"vw":175.967992},{"c":180.84,"h":181.545,"l":177,"n":7684,"o":177,"t":"2025-01-03T05:00:00Z","v":265000,"vw":180.30486},{"c":182.35,"h":185.19,"l":181.6,"n":8546,"o":182.43,"t":"2025-01-06T05:00:00Z","v":248599,"vw":182.831935},{"c":177.41,"h":184.06,"l":175.43,"n":8305,"o":182.74,"t":"2025-01-07T05:00:00Z","v":281145,"vw":177.754368},{"c":179,"h":179.06,"l":174.41,"n":9028,"o":177.65,"t":"2025-01-08T05:00:00Z","v":364127,"vw":177.550852},{"c":176.47,"h":177.55,"l":172.325,"n":9597,"o":176.24,"t":"2025-01-10T05:00:00Z","v":334199,"vw":175.918504},{"c":175.83,"h":176.915,"l":171.82,"n":6382,"o":172.7,"t":"2025-01-13T05:00:00Z","v":267154,"vw":175.58025},{"c":180.42,"h":181.12,"l":176.24,"n":8036,"o":177.48,"t":"2025-01-14T05:00:00Z","v":355742,"vw":179.753749},{"c":190.64,"h":192.21,"l":185.09,"n":12088,"o":187.1,"t":"2025-01-15T05:00:00Z","v":505777,"vw":190.072189},{"c":189.93,"h":194.62,"l":188.9,"n":8998,"o":190.95,"t":"2025-01-16T05:00:00Z","v":383323,"vw":190.992731},{"c":190.54,"h":191.82,"l":188.76,"n":7692,"o":190,"t":"2025-01-17T05:00:00Z","v":408348,"vw":190.364324},{"c":194.74,"h":198.045,"l":192.6816,"n":10303,"o":193.82,"t":"2025-01-21T05:00:00Z","v":422389,"vw":195.279071},{"c":191.89,"h":196.555,"l":191.0801,"n":10467,"o":196.5,"t":"2025-01-22T05:00:00Z","v":485698,"vw":192.624321},{"c":191.32,"h":193.6375,"l":190.05,"n":8448,"o":190.98,"t":"2025-01-23T05:00:00Z","v":395775,"vw":191.76878},{"c":192.84,"h":195.83,"l":190.5,"n":8515,"o":191.68,"t":"2025-01-24T05:00:00Z","v":421188,"vw":193.009356},{"c":178.16,"h":188.165,"l":176.11,"n":19039,"o":186.92,"t":"2025-01-27T05:00:00Z","v":682617,"vw":179.119381},{"c":179.81,"h":185.055,"l":177.73,"n":12880,"o":182.28,"t":"2025-01-28T05:00:00Z","v":522450,"vw":180.027709},{"c":182.49,"h":184.15,"l":179.8301,"n":9356,"o":180.89,"t":"2025-01-29T05:00:00Z","v":366221,"vw":182.508052},{"c":188.09,"h":189.25,"l":184.545,"n":8990,"o":185.02,"t":"2025-01-30T05:00:00Z","v":454997,"vw":187.529816},{"c":189.16,"h":191.42,"l":186.315,"n":7347,"o":188.95,"t":"2025-01-31T05:00:00Z","v":409396,"vw":189.198115},{"c":185.42,"h":188.48,"l":181.1597,"n":10306,"o":183.63,"t":"2025-02-03T05:00:00Z","v":350521,"vw":185.828052},{"c":185.64,"h":186.95,"l":183.43,"n":8258,"o":186.95,"t":"2025-02-04T05:00:00Z","v":289691,"vw":185.220342},{"c":191.14,"h":193.71,"l":187,"n":10148,"o":187.43,"t":"2025-02-05T05:00:00Z","v":387565,"vw":190.936624},{"c":200.56,"h":200.57,"l":191.93,"n":9549,"o":191.93,"t":"2025-02-06T05:00:00Z","v":279061,"vw":197.908265},{"c":199.18,"h":203.63,"l":198.65,"n":8668,"o":201,"t":"2025-02-07T05:00:00Z","v":261547,"vw":199.688039},{"c":200.46,"h":202.05,"l":196.97,"n":7467,"o":199.52,"t":"2025-02-10T05:00:00Z","v":222926,"vw":200.220013},{"c":195.01,"h":199.96,"l":192.735,"n":6926,"o":199.54,"t":"2025-02-11T05:00:00Z","v":206561,"vw":195.308145},{"c":188.91,"h":192.52,"l":186.58,"n":7818,"o":190.97,"t":"2025-02-12T05:00:00Z","v":286257,"vw":188.912919},{"c":185.42,"h":190.42,"l":181.83,"n":8969,"o":189.85,"t":"2025-02-13T05:00:00Z","v":262947,"vw":185.299282},{"c":178.2,"h":186.54,"l":177.43,"n":11297,"o":186.54,"t":"2025-02-14T05:00:00Z","v":391634,"vw":179.473859},{"c":174.67,"h":179.96,"l":173.19,"n":15321,"o":179.13,"t":"2025-02-18T05:00:00Z","v":596570,"vw":175.172705},{"c":179.75,"h":180.82,"l":169.74,"n":18821,"o":170.99,"t":"2025-02-19T05:00:00Z","v":916729,"vw":175.890101},{"c":171.54,"h":182.45,"l":171,"n":14702,"o":182.25,"t":"2025-02-20T05:00:00Z","v":658064,"vw":172.679548},{"c":171.49,"h":177.58,"l":166.94,"n":15737,"o":176,"t":"2025-02-21T05:00:00Z","v":554711,"vw":171.463679},{"c":168.6,"h":174.97,"l":164.605,"n":15377,"o":172.22,"t":"2025-02-24T05:00:00Z","v":704510,"vw":167.972831},{"c":171.94,"h":173.16,"l":165.81,"n":23263,"o":168.93,"t":"2025-02-25T05:00:00Z","v":1073657,"vw":170.020135},{"c":161.96,"h":181.77,"l":154.2179,"n":29503,"o":176.3,"t":"2025-02-26T05:00:00Z","v":1295127,"vw":165.597972},{"c":162.13,"h":167.52,"l":159.535,"n":19939,"o":161.05,"t":"2025-02-27T05:00:00Z","v":931769,"vw":162.984561},{"c":163.86,"h":166.37,"l":159.1,"n":15377,"o":162.35,"t":"2025-02-28T05:00:00Z","v":821355,"vw":163.742527},{"c":161.02,"h":167.07,"l":159.83,"n":12705,"o":165.6,"t":"2025-03-03T05:00:00Z","v":543652,"vw":162.353249},{"c":153.05,"h":159.75,"l":152.35,"n":21206,"o":157.49,"t":"2025-03-04T05:00:00Z","v":975308,"vw":155.506735},{"c":153.89,"h":155.35,"l":147.21,"n":13534,"o":153.47,"t":"2025-03-05T05:00:00Z","v":1322866,"vw":150.657015},{"c":143.52,"h":151.715,"l":140.62,"n":17009,"o":149.59,"t":"2025-03-06T05:00:00Z","v":907747,"vw":144.538218},{"c":140.96,"h":146.39,"l":136.12,"n":18585,"o":144.69,"t":"2025-03-07T05:00:00Z","v":869989,"vw":139.829896},{"c":136.75,"h":139.3,"l":133.45,"n":15145,"o":138,"t":"2025-03-10T04:00:00Z","v":758580,"vw":136.046843},{"c":144.12,"h":145.57,"l":135.5,"n":18848,"o":137.5,"t":"2025-03-11T04:00:00Z","v":944655,"vw":142.40051},{"c":148.81,"h":150.3,"l":144.73,"n":18960,"o":148.13,"t":"2025-03-12T04:00:00Z","v":978126,"vw":148.091678},{"c":147.47,"h":150.06,"l":143.43,"n":14411,"o":148.66,"t":"2025-03-13T04:00:00Z","v":753675,"vw":147.014711},{"c":155.57,"h":156.02,"l":149.915,"n":14379,"o":151,"t":"2025-03-14T04:00:00Z","v":642821,"vw":154.563055},{"c":157.46,"h":158.18,"l":153.84,"n":13310,"o":153.84,"t":"2025-03-17T04:00:00Z","v":499646,"vw":157.057861},{"c":155.93,"h":157.55,"l":152.9263,"n":10912,"o":155.2,"t":"2025-03-18T04:00:00Z","v":451445,"vw":156.171073},{"c":158.12,"h":160.08,"l":154.595,"n":9834,"o":155.69,"t":"2025-03-19T04:00:00Z","v":340187,"vw":158.089401},{"c":159.15,"h":161.43,"l":156.2052,"n":9953,"o":156.86,"t":"2025-03-20T04:00:00Z","v":385980,"vw":159.361483},{"c":156.24,"h":159.24,"l":155.69,"n":10505,"o":157.21,"t":"2025-03-21T04:00:00Z","v":573497,"vw":156.651954},{"c":161.57,"h":162.96,"l":159.37,"n":8163,"o":159.37,"t":"2025-03-24T04:00:00Z","v":234098,"vw":161.453988},{"c":161.23,"h":162.66,"l":158.68,"n":8409,"o":160.88,"t":"2025-03-25T04:00:00Z","v":372606,"vw":161.208268},{"c":157.77,"h":162.31,"l":155.99,"n":8958,"o":160.35,"t":"2025-03-26T04:00:00Z","v":337402,"vw":158.198219},{"c":154.14,"h":157.4799,"l":151.87,"n":11597,"o":156.73,"t":"2025-03-27T04:00:00Z","v":498143,"vw":154.242565},{"c":153.89,"h":157.24,"l":151.28,"n":8087,"o":154.44,"t":"2025-03-28T04:00:00Z","v":214468,"vw":153.386873},{"c":152.34,"h":153.31,"l":147.1061,"n":9876,"o":150.18,"t":"2025-03-31T04:00:00Z","v":400100,"vw":151.655281},{"c":155.06,"h":155.15,"l":150.72,"n":9195,"o":151.63,"t":"2025-04-01T04:00:00Z","v":332452,"vw":153.992319},{"c":157.95,"h":159.2475,"l":150.27,"n":8980,"o":152.18,"t":"2025-04-02T04:00:00Z","v":291322,"vw":156.724544},{"c":147.94,"h":151.835,"l":147.73,"n":12301,"o":149.16,"t":"2025-04-03T04:00:00Z","v":460760,"vw":149.164623},{"c":138.96,"h":143.35,"l":135,"n":18230,"o":142.35,"t":"2025-04-04T04:00:00Z","v":646011,"vw":138.646379},{"c":141.29,"h":148.43,"l":131.37,"n":18058,"o":133.29,"t":"2025-04-07T04:00:00Z","v":606639,"vw":140.541464},{"c":140.69,"h":149.45,"l":138.75,"n":14047,"o":147.13,"t":"2025-04-08T04:00:00Z","v":528328,"vw":142.36434},{"c":155.96,"h":160.1,"l":139.795,"n":19904,"o":140,"t":"2025-04-09T04:00:00Z","v":851345,"vw":153.166976},{"c":151.07,"h":153.75,"l":148,"n":11160,"o":151.04,"t":"2025-04-10T04:00:00Z","v":565010,"vw":150.883638},{"c":153.27,"h":154.7561,"l":148.2364,"n":8381,"o":149.82,"t":"2025-04-11T04:00:00Z","v":289573,"vw":152.267877},{"c":152.16,"h":155.945,"l":150.9686,"n":8953,"o":155.78,"t":"2025-04-14T04:00:00Z","v":418688,"vw":153.046913},{"c":152.08,"h":155,"l":152.07,"n":5820,"o":152.78,"t":"2025-04-15T04:00:00Z","v":378203,"vw":152.890444},{"c":152.32,"h":152.97,"l":149.09,"n":9843,"o":149.39,"t":"2025-04-16T04:00:00Z","v":491068,"vw":151.415371},{"c":154.51,"h":156.58,"l":150.47,"n":9634,"o":152.54,"t":"2025-04-17T04:00:00Z","v":440434,"vw":154.343266},{"c":151.59,"h":155.1,"l":149.38,"n":10201,"o":155.1,"t":"2025-04-21T04:00:00Z","v":515245,"vw":151.620233},{"c":154.6,"h":156.36,"l":150.29,"n":8880,"o":152,"t":"2025-04-22T04:00:00Z","v":395315,"vw":153.960253},{"c":160.75,"h":166.98,"l":159.68,"n":13679,"o":162.86,"t":"2025-04-23T04:00:00Z","v":550628,"vw":162.267266},{"c":164.47,"h":164.9,"l":157.98,"n":6359,"o":160.34,"t":"2025-04-24T04:00:00Z","v":204233,"vw":163.961129},{"c":165.2,"h":166.48,"l":163.135,"n":7678,"o":164.34,"t":"2025-04-25T04:00:00Z","v":357974,"vw":165.153384},{"c":166.96,"h":167.61,"l":164.195,"n":7967,"o":165.17,"t":"2025-04-28T04:00:00Z","v":408858,"vw":166.298961},{"c":167.74,"h":168.72,"l":165.38,"n":7730,"o":168,"t":"2025-04-29T04:00:00Z","v":342021,"vw":167.449611},{"c":167.55,"h":168.31,"l":162.3,"n":8352,"o":164.59,"t":"2025-04-30T04:00:00Z","v":300898,"vw":166.367966},{"c":173.06,"h":176.91,"l":169.18,"n":12101,"o":172.01,"t":"2025-05-01T04:00:00Z","v":309735,"vw":173.855571},{"c":180.53,"h":184.13,"l":177.275,"n":14266,"o":178.19,"t":"2025-05-02T04:00:00Z","v":488319,"vw":181.089622},{"c":182.96,"h":184.53,"l":179.7,"n":8790,"o":179.7,"t":"2025-05-05T04:00:00Z","v":279855,"vw":182.94543},{"c":183.91,"h":185.21,"l":181.17,"n":7418,"o":181.17,"t":"2025-05-06T04:00:00Z","v":206349,"vw":183.98329},{"c":183.33,"h":186.4,"l":182.67,"n":8566,"o":184.3,"t":"2025-05-07T04:00:00Z","v":343140,"vw":183.608494},{"c":186.41,"h":188,"l":183.93,"n":8438,"o":186.21,"t":"2025-05-08T04:00:00Z","v":393790,"vw":186.466173},{"c":188.43,"h":189.78,"l":185.9,"n":8762,"o":187.23,"t":"2025-05-09T04:00:00Z","v":246449,"vw":188.555202},{"c":192.56,"h":196.66,"l":187.96,"n":13434,"o":194.1,"t":"2025-05-12T04:00:00Z","v":435670,"vw":191.320708},{"c":193.99,"h":196.15,"l":192.67,"n":12176,"o":196.15,"t":"2025-05-13T04:00:00Z","v":350987,"vw":193.90018},{"c":193.37,"h":196.7,"l":192.61,"n":9504,"o":195.78,"t":"2025-05-14T04:00:00Z","v":270846,"vw":194.173618},{"c":192.1,"h":193.76,"l":186.4205,"n":7951,"o":191.75,"t":"2025-05-15T04:00:00Z","v":220758,"vw":192.288259},{"c":194.83,"h":194.84,"l":190,"n":9092,"o":192.86,"t":"2025-05-16T04:00:00Z","v":326099,"vw":194.039049},{"c":192.12,"h":194.93,"l":190.71,"n":15077,"o":191.73,"t":"2025-05-19T04:00:00Z","v":568940,"vw":192.146459},{"c":193.62,"h":198.99,"l":190.89,"n":21616,"o":198.99,"t":"2025-05-20T04:00:00Z","v":840732,"vw":193.050807},{"c":224.13,"h":228.66,"l":212.26,"n":31627,"o":215,"t":"2025-05-21T04:00:00Z","v":1282440,"vw":223.514813},{"c":224.21,"h":226.37,"l":217.5843,"n":18319,"o":226.08,"t":"2025-05-22T04:00:00Z","v":690748,"vw":223.218246},{"c":225.2,"h":228.03,"l":220.595,"n":14351,"o":223.16,"t":"2025-05-23T04:00:00Z","v":793241,"vw":225.553336},{"c":227.76,"h":228.45,"l":223.19,"n":14002,"o":226.26,"t":"2025-05-27T04:00:00Z","v":505837,"vw":227.096817},{"c":227.24,"h":228.02,"l":225.3,"n":10340,"o":227.32,"t":"2025-05-28T04:00:00Z","v":328379,"vw":227.134704},{"c":228.34,"h":228.89,"l":225.3401,"n":8985,"o":228,"t":"2025-05-29T04:00:00Z","v":293724,"vw":228.041287},{"c":229.92,"h":230.565,"l":226.21,"n":10177,"o":228.01,"t":"2025-05-30T04:00:00Z","v":403500,"vw":229.657279},{"c":228.62,"h":229.1535,"l":225.785,"n":10585,"o":228.83,"t":"2025-06-02T04:00:00Z","v":313012,"vw":228.266477},{"c":235.29,"h":235.64,"l":229.405,"n":13327,"o":230.15,"t":"2025-06-03T04:00:00Z","v":419157,"vw":234.235565},{"c":236.43,"h":237.9,"l":234.06,"n":11442,"o":234.06,"t":"2025-06-04T04:00:00Z","v":331398,"vw":236.576662},{"c":237.79,"h":238.73,"l":234.815,"n":10584,"o":237.89,"t":"2025-06-05T04:00:00Z","v":355524,"vw":237.423621},{"c":243.02,"h":243.06,"l":235.11,"n":11949,"o":240.36,"t":"2025-06-06T04:00:00Z","v":350241,"vw":241.173699},{"c":238.24,"h":243.38,"l":237.05,"n":13103,"o":243.25,"t":"2025-06-09T04:00:00Z","v":414367,"vw":238.726861},{"c":233.33,"h":238.08,"l":230.315,"n":13179,"o":237.84,"t":"2025-06-10T04:00:00Z","v":433150,"vw":233.435699},{"c":236.46,"h":237.77,"l":232.41,"n":11431,"o":233.33,"t":"2025-06-11T04:00:00Z","v":336049,"vw":236.106824},{"c":235.54,"h":236.56,"l":234.325,"n":9399,"o":236.29,"t":"2025-06-12T04:00:00Z","v":294541,"vw":235.440438},{"c":233.15,"h":234.9,"l":231.73,"n":9851,"o":234.16,"t":"2025-06-13T04:00:00Z","v":299675,"vw":233.094687},{"c":233.11,"h":236.64,"l":232.23,"n":9792,"o":235.61,"t":"2025-06-16T04:00:00Z","v":334796,"vw":233.7309},{"c":231.83,"h":233.53,"l":230.82,"n":8413,"o":230.88,"t":"2025-06-17T04:00:00Z","v":260649,"vw":232.251378},{"c":232.83,"h":235.13,"l":229.97,"n":10275,"o":231.5,"t":"2025-06-18T04:00:00Z","v":303022,"vw":232.969409},{"c":234,"h":235.5,"l":230,"n":12410,"o":234.14,"t":"2025-06-20T04:00:00Z","v":844165,"vw":233.454036},{"c":235.62,"h":237.74,"l":232.09,"n":10074,"o":232.68,"t":"2025-06-23T04:00:00Z","v":326772,"vw":235.481051},{"c":238.81,"h":239.17,"l":234.86,"n":8705,"o":237.34,"t":"2025-06-24T04:00:00Z","v":263317,"vw":238.121329},{"c":237.56,"h":239.93,"l":236.29,"n":10481,"o":236.29,"t":"2025-06-25T04:00:00Z","v":258271,"vw":237.670686},{"c":239.37,"h":240.68,"l":238.23,"n":6207,"o":240,"t":"2025-06-26T04:00:00Z","v":165233,"vw":239.381365},{"c":245.71,"h":245.82,"l":238.895,"n":11990,"o":240.85,"t":"2025-06-27T04:00:00Z","v":518899,"vw":244.878148},{"c":244.39,"h":246.935,"l":240.61,"n":10589,"o":245.02,"t":"2025-06-30T04:00:00Z","v":307173,"vw":244.689792},{"c":244.32,"h":248.74,"l":239.84,"n":15521,"o":242.5,"t":"2025-07-01T04:00:00Z","v":498614,"vw":243.928942},{"c":247.19,"h":248.63,"l":243.125,"n":12969,"o":244,"t":"2025-07-02T04:00:00Z","v":340661,"vw":247.087064},{"c":250.27,"h":251.73,"l":246.8523,"n":7591,"o":248.15,"t":"2025-07-03T04:00:00Z","v":209370,"vw":250.131062},{"c":252.13,"h":255.42,"l":249.19,"n":11120,"o":250.27,"t":"2025-07-07T04:00:00Z","v":306451,"vw":252.503739},{"c":248.96,"h":251.55,"l":244.56,"n":13180,"o":251.55,"t":"2025-07-08T04:00:00Z","v":340993,"vw":248.643698},{"c":252.28,"h":252.78,"l":248.62,"n":7099,"o":251.35,"t":"2025-07-09T04:00:00Z","v":156702,"vw":251.816748},{"c":250.27,"h":252.805,"l":246.815,"n":9272,"o":250.84,"t":"2025-07-10T04:00:00Z","v":225011,"vw":250.523088},{"c":252.4,"h":253.91,"l":250.34,"n":7846,"o":250.93,"t":"2025-07-11T04:00:00Z","v":184027,"vw":252.310691},{"c":253.63,"h":255.65,"l":252.57,"n":6258,"o":252.89,"t":"2025-07-14T04:00:00Z","v":122732,"vw":253.877021},{"c":250.63,"h":254.81,"l":250.61,"n":9518,"o":254.81,"t":"2025-07-15T04:00:00Z","v":199025,"vw":251.466621},{"c":252.82,"h":252.82,"l":248.5,"n":9964,"o":251.76,"t":"2025-07-16T04:00:00Z","v":283417,"vw":251.329523},{"c":256.35,"h":257.355,"l":252.83,"n":8200,"o":254.12,"t":"2025-07-17T04:00:00Z","v":234866,"vw":256.327412},{"c":256.58,"h":258.02,"l":255.66,"n":8616,"o":256.94,"t":"2025-07-18T04:00:00Z","v":287024,"vw":256.704391},{"c":256.73,"h":260.835,"l":254.955,"n":9253,"o":256.57,"t":"2025-07-21T04:00:00Z","v":190871,"vw":257.887294},{"c":252.68,"h":257.4,"l":248.26,"n":10346,"o":256.71,"t":"2025-07-22T04:00:00Z","v":303283,"vw":252.191482},{"c":261,"h":262.21,"l":254.925,"n":10699,"o":255.73,"t":"2025-07-23T04:00:00Z","v":324087,"vw":260.248473},{"c":262.41,"h":264.105,"l":259.72,"n":10464,"o":261.01,"t":"2025-07-24T04:00:00Z","v":313630,"vw":262.541053},{"c":264.69,"h":267.33,"l":261.86,"n":8675,"o":264.44,"t":"2025-07-25T04:00:00Z","v":228873,"vw":264.562004},{"c":264.27,"h":264.65,"l":259.45,"n":8264,"o":263.01,"t":"2025-07-28T04:00:00Z","v":303874,"vw":263.954494},{"c":268.69,"h":268.82,"l":264.76,"n":7106,"o":268.18,"t":"2025-07-29T04:00:00Z","v":156799,"vw":267.998308},{"c":268.49,"h":271.41,"l":268.28,"n":11205,"o":269.43,"t":"2025-07-30T04:00:00Z","v":327511,"vw":269.256773},{"c":268.81,"h":271.8,"l":265.56,"n":10443,"o":267.85,"t":"2025-07-31T04:00:00Z","v":254263,"vw":268.385917},{"c":263.29,"h":265.15,"l":252.031,"n":13967,"o":263.55,"t":"2025-08-01T04:00:00Z","v":298742,"vw":262.068599},{"c":264.98,"h":266.97,"l":262.33,"n":8935,"o":264.3,"t":"2025-08-04T04:00:00Z","v":181223,"vw":264.386701},{"c":267.76,"h":268.5675,"l":263.27,"n":9420,"o":266.1,"t":"2025-08-05T04:00:00Z","v":184984,"vw":267.034486},{"c":270.9,"h":272.35,"l":264.78,"n":10777,"o":266.7,"t":"2025-08-06T04:00:00Z","v":227899,"vw":269.908218},{"c":276.43,"h":276.5,"l":272.89,"n":11434,"o":273.74,"t":"2025-08-07T04:00:00Z","v":268912,"vw":275.266856},{"c":279.13,"h":279.41,"l":275.02,"n":10976,"o":277.89,"t":"2025-08-08T04:00:00Z","v":273439,"vw":278.348533},{"c":274.84,"h":278.24,"l":274.325,"n":11666,"o":278.23,"t":"2025-08-11T04:00:00Z","v":288031,"vw":275.484554},{"c":279.99,"h":281.225,"l":267.08,"n":18112,"o":274.57,"t":"2025-08-12T04:00:00Z","v":503305,"vw":277.940077},{"c":273.94,"h":285.6399,"l":265.57,"n":20148,"o":282.42,"t":"2025-08-13T04:00:00Z","v":677831,"vw":274.013342},{"c":267.96,"h":275.06,"l":267.94,"n":12681,"o":274.57,"t":"2025-08-14T04:00:00Z","v":429759,"vw":269.63814},{"c":269.36,"h":270.855,"l":262.98,"n":18796,"o":267.92,"t":"2025-08-15T04:00:00Z","v":524253,"vw":268.452751},{"c":272.91,"h":275.01,"l":268.34,"n":13568,"o":270.21,"t":"2025-08-18T04:00:00Z","v":361849,"vw":272.854488},{"c":269.57,"h":274.96,"l":268.43,"n":21725,"o":270.65,"t":"2025-08-19T04:00:00Z","v":691907,"vw":271.127366},{"c":257.26,"h":258.485,"l":233,"n":44941,"o":240,"t":"2025-08-20T04:00:00Z","v":1586272,"vw":246.757475},{"c":262.19,"h":263.48,"l":256.01,"n":19528,"o":259,"t":"2025-08-21T04:00:00Z","v":503670,"vw":260.080058},{"c":257.42,"h":265,"l":257.41,"n":18999,"o":264,"t":"2025-08-22T04:00:00Z","v":541583,"vw":260.129336},{"c":253.56,"h":260.655,"l":252.49,"n":16763,"o":257.87,"t":"2025-08-25T04:00:00Z","v":493392,"vw":254.532042},{"c":256.84,"h":258.29,"l":253.61,"n":15139,"o":253.9,"t":"2025-08-26T04:00:00Z","v":446063,"vw":256.522324},{"c":255.63,"h":261.13,"l":254.34,"n":12536,"o":256.34,"t":"2025-08-27T04:00:00Z","v":394992,"vw":257.15993},{"c":256.49,"h":258.29,"l":255.37,"n":11394,"o":257,"t":"2025-08-28T04:00:00Z","v":340823,"vw":256.554241},{"c":252.47,"h":255.91,"l":250.355,"n":10768,"o":255.91,"t":"2025-08-29T04:00:00Z","v":278448,"vw":252.174282},{"c":245.31,"h":248.88,"l":242.55,"n":16522,"o":248.88,"t":"2025-09-02T04:00:00Z","v":478217,"vw":245.097696},{"c":248.99,"h":250.605,"l":246.135,"n":13661,"o":246.44,"t":"2025-09-03T04:00:00Z","v":396586,"vw":248.98101},{"c":254,"h":254.29,"l":250.015,"n":13715,"o":251.25,"t":"2025-09-04T04:00:00Z","v":392382,"vw":252.619566},{"c":248.34,"h":255.135,"l":243.8,"n":13417,"o":254.63,"t":"2025-09-05T04:00:00Z","v":358040,"vw":247.832477},{"c":252.5,"h":252.68,"l":246.19,"n":13342,"o":248.99,"t":"2025-09-08T04:00:00Z","v":442909,"vw":251.126276},{"c":252.01,"h":253.8,"l":249.13,"n":12988,"o":249.13,"t":"2025-09-09T04:00:00Z","v":397870,"vw":252.075026},{"c":259.27,"h":263.4,"l":255.82,"n":13279,"o":255.82,"t":"2025-09-10T04:00:00Z","v":355766,"vw":260.011009},{"c":258.83,"h":262.29,"l":256.33,"n":12154,"o":259.47,"t":"2025-09-11T04:00:00Z","v":276922,"vw":259.21126},{"c":257.84,"h":260.42,"l":255.35,"n":10644,"o":256.92,"t":"2025-09-12T04:00:00Z","v":276540,"vw":258.371566},{"c":255.59,"h":259.64,"l":254.27,"n":11826,"o":258.87,"t":"2025-09-15T04:00:00Z","v":288231,"vw":256.276094},{"c":253.08,"h":256.637,"l":250.815,"n":9021,"o":255.09,"t":"2025-09-16T04:00:00Z","v":270297,"vw":252.7043},{"c":261.57,"h":267.23,"l":254.9,"n":18415,"o":256.96,"t":"2025-09-17T04:00:00Z","v":520175,"vw":262.164675},{"c":270.71,"h":270.99,"l":260.1,"n":13888,"o":260.95,"t":"2025-09-18T04:00:00Z","v":440219,"vw":268.193072},{"c":269.58,"h":272,"l":267.995,"n":12311,"o":270.87,"t":"2025-09-19T04:00:00Z","v":586338,"vw":269.709111},{"c":281.14,"h":281.96,"l":266.09,"n":15463,"o":267.87,"t":"2025-09-22T04:00:00Z","v":446330,"vw":277.326502},{"c":282.54,"h":284.545,"l":279.41,"n":18713,"o":280.88,"t":"2025-09-23T04:00:00Z","v":528151,"vw":282.044957},{"c":276.53,"h":285,"l":274.04,"n":14548,"o":282.9,"t":"2025-09-24T04:00:00Z","v":340507,"vw":277.646036},{"c":274.78,"h":277.68,"l":266.84,"n":12298,"o":273.22,"t":"2025-09-25T04:00:00Z","v":424278,"vw":274.918126},{"c":287.45,"h":289.56,"l":276.31,"n":16125,"o":279.16,"t":"2025-09-26T04:00:00Z","v":415725,"vw":285.811895},{"c":294.01,"h":294.59,"l":289.325,"n":16431,"o":291,"t":"2025-09-29T04:00:00Z","v":377155,"vw":292.58181},{"c":291.76,"h":300,"l":288.705,"n":14661,"o":294.98,"t":"2025-09-30T04:00:00Z","v":496838,"vw":292.320865},{"c":291.66,"h":293.68,"l":286.25,"n":10933,"o":289.64,"t":"2025-10-01T04:00:00Z","v":258760,"vw":291.866368},{"c":291.58,"h":294.35,"l":286.9492,"n":10670,"o":292.56,"t":"2025-10-02T04:00:00Z","v":260593,"vw":290.349295},{"c":286.45,"h":293.34,"l":285.59,"n":9448,"o":292.95,"t":"2025-10-03T04:00:00Z","v":534727,"vw":287.630665},{"c":288.66,"h":291.86,"l":287.025,"n":8479,"o":289.28,"t":"2025-10-06T04:00:00Z","v":330548,"vw":288.843301},{"c":286.3,"h":292,"l":281.71,"n":11529,"o":290,"t":"2025-10-07T04:00:00Z","v":461535,"vw":286.106976},{"c":294.09,"h":294.35,"l":282.55,"n":9232,"o":282.63,"t":"2025-10-08T04:00:00Z","v":251846,"vw":292.618655},{"c":289.68,"h":293.8899,"l":288.5905,"n":7718,"o":293.68,"t":"2025-10-09T04:00:00Z","v":279530,"vw":290.458278},{"c":284.33,"h":294.82,"l":284.14,"n":9359,"o":291.78,"t":"2025-10-10T04:00:00Z","v":313732,"vw":287.672622},{"c":290.9,"h":294.75,"l":288.69,"n":9228,"o":291.54,"t":"2025-10-13T04:00:00Z","v":187901,"vw":291.223779},{"c":292.85,"h":297.595,"l":285.58,"n":10422,"o":287.68,"t":"2025-10-14T04:00:00Z","v":212024,"vw":293.522368},{"c":298.82,"h":299.52,"l":289.8436,"n":10949,"o":292.67,"t":"2025-10-15T04:00:00Z","v":310819,"vw":296.816448},{"c":295.44,"h":301.875,"l":294.745,"n":11056,"o":300,"t":"2025-10-16T04:00:00Z","v":278732,"vw":296.918715},{"c":292.49,"h":296.28,"l":287.21,"n":10377,"o":293.06,"t":"2025-10-17T04:00:00Z","v":276400,"vw":292.029022},{"c":296.31,"h":300.17,"l":292.3421,"n":7572,"o":299.68,"t":"2025-10-20T04:00:00Z","v":154867,"vw":295.936642},{"c":290.28,"h":297.85,"l":287.0462,"n":7862,"o":296.33,"t":"2025-10-21T04:00:00Z","v":171225,"vw":290.942567},{"c":279.52,"h":293.7,"l":272.31,"n":12050,"o":291.03,"t":"2025-10-22T04:00:00Z","v":355122,"vw":278.531973},{"c":286.38,"h":287,"l":277.5,"n":7959,"o":279.98,"t":"2025-10-23T04:00:00Z","v":251336,"vw":285.13208},{"c":291.96,"h":295.16,"l":289.08,"n":9471,"o":291.3,"t":"2025-10-24T04:00:00Z","v":204474,"vw":291.579757},{"c":284.16,"h":294.68,"l":277.3975,"n":17576,"o":294.68,"t":"2025-10-27T04:00:00Z","v":695355,"vw":283.144787},{"c":285.58,"h":286.68,"l":281.01,"n":10136,"o":281.78,"t":"2025-10-28T04:00:00Z","v":259459,"vw":284.235005},{"c":288.44,"h":291.605,"l":285.07,"n":12695,"o":289.25,"t":"2025-10-29T04:00:00Z","v":335486,"vw":288.538967},{"c":286.36,"h":290,"l":281.5,"n":10603,"o":285.13,"t":"2025-10-30T04:00:00Z","v":339786,"vw":285.191325},{"c":287.79,"h":293.4594,"l":284.76,"n":10584,"o":284.76,"t":"2025-10-31T04:00:00Z","v":270074,"vw":288.183496},{"c":286.19,"h":291.1,"l":282.5,"n":10107,"o":285.42,"t":"2025-11-03T05:00:00Z","v":281404,"vw":286.664817},{"c":282.13,"h":286.255,"l":275,"n":9872,"o":281.42,"t":"2025-11-04T05:00:00Z","v":252312,"vw":283.196188},{"c":290.15,"h":291.77,"l":282.4,"n":13328,"o":283.86,"t":"2025-11-05T05:00:00Z","v":433469,"vw":290.179348},{"c":282.92,"h":289.19,"l":281.68,"n":10585,"o":287.19,"t":"2025-11-06T05:00:00Z","v":219832,"vw":283.638031},{"c":286.41,"h":287.65,"l":273,"n":12579,"o":279.82,"t":"2025-11-07T05:00:00Z","v":501562,"vw":284.90215},{"c":293.62,"h":298.07,"l":288.37,"n":11249,"o":292.07,"t":"2025-11-10T05:00:00Z","v":263309,"vw":292.981264},{"c":290.61,"h":292.37,"l":284.2969,"n":9656,"o":290.32,"t":"2025-11-11T05:00:00Z","v":220242,"vw":289.550642},{"c":295.57,"h":297.58,"l":290.58,"n":12371,"o":290.58,"t":"2025-11-12T05:00:00Z","v":289874,"vw":295.045874},{"c":282.69,"h":296.21,"l":279.46,"n":15820,"o":293.11,"t":"2025-11-13T05:00:00Z","v":271223,"vw":284.51914},{"c":291.2,"h":292.9899,"l":273.03,"n":15001,"o":279.86,"t":"2025-11-14T05:00:00Z","v":355787,"vw":290.209203},{"c":293.77,"h":300,"l":289.205,"n":18214,"o":291.2,"t":"2025-11-17T05:00:00Z","v":447606,"vw":295.638464},{"c":296.2,"h":300.5,"l":289.21,"n":18518,"o":290.03,"t":"2025-11-18T05:00:00Z","v":480004,"vw":296.14225},{"c":325.29,"h":350,"l":317.09,"n":42069,"o":324.48,"t":"2025-11-19T05:00:00Z","v":1106659,"vw":330.043019},{"c":323.37,"h":350.87,"l":322.581,"n":29771,"o":334.41,"t":"2025-11-20T05:00:00Z","v":749096,"vw":332.96035},{"c":326.49,"h":335.42,"l":320.02,"n":22917,"o":325.8,"t":"2025-11-21T05:00:00Z","v":576398,"vw":328.5409},{"c":340.69,"h":343.69,"l":329.82,"n":16664,"o":331.44,"t":"2025-11-24T05:00:00Z","v":453920,"vw":340.587636},{"c":348.44,"h":349.51,"l":340.79,"n":15503,"o":342.21,"t":"2025-11-25T05:00:00Z","v":404371,"vw":346.83696},{"c":354.96,"h":362.54,"l":350,"n":18641,"o":350,"t":"2025-11-26T05:00:00Z","v":517069,"vw":357.074763},{"c":361.53,"h":364.4,"l":355.56,"n":10308,"o":357.11,"t":"2025-11-28T05:00:00Z","v":173554,"vw":361.874731},{"c":350.06,"h":358.01,"l":347.66,"n":19197,"o":356.87,"t":"2025-12-01T05:00:00Z","v":457020,"vw":350.926646},{"c":354.31,"h":357.69,"l":351.24,"n":15656,"o":354.22,"t":"2025-12-02T05:00:00Z","v":422578,"vw":354.532954},{"c":352.8,"h":354.865,"l":342.455,"n":12797,"o":353.08,"t":"2025-12-03T05:00:00Z","v":310275,"vw":351.679153},{"c":354.4,"h":358.24,"l":346.88,"n":14383,"o":349.66,"t":"2025-12-04T05:00:00Z","v":312272,"vw":355.313828},{"c":351.8,"h":354.8,"l":347.9869,"n":12177,"o":353.44,"t":"2025-12-05T05:00:00Z","v":249200,"vw":352.469338},{"c":348.91,"h":356.6,"l":347.715,"n":15682,"o":354.77,"t":"2025-12-08T05:00:00Z","v":414224,"vw":350.279204},{"c":347.21,"h":352.965,"l":345.81,"n":11182,"o":348.72,"t":"2025-12-09T05:00:00Z","v":268634,"vw":348.540733},{"c":355.83,"h":361.22,"l":346.405,"n":15206,"o":347.03,"t":"2025-12-10T05:00:00Z","v":355290,"vw":354.863827},{"c":364.51,"h":366.465,"l":348.64,"n":16146,"o":355.93,"t":"2025-12-11T05:00:00Z","v":344803,"vw":362.978747},{"c":345.78,"h":366.65,"l":344.03,"n":17450,"o":362,"t":"2025-12-12T05:00:00Z","v":475594,"vw":348.27743},{"c":351.19,"h":354.755,"l":349.21,"n":14488,"o":350.4,"t":"2025-12-15T05:00:00Z","v":289178,"vw":351.732606},{"c":347.61,"h":355.36,"l":346.24,"n":14988,"o":349.29,"t":"2025-12-16T05:00:00Z","v":284614,"vw":348.354229},{"c":340.02,"h":353.0999,"l":338.33,"n":20500,"o":351.86,"t":"2025-12-17T05:00:00Z","v":460676,"vw":342.027764},{"c":341.19,"h":349.16,"l":340.905,"n":15942,"o":346.43,"t":"2025-12-18T05:00:00Z","v":382406,"vw":343.974045},{"c":344.38,"h":353.46,"l":341.9425,"n":21037,"o":343.01,"t":"2025-12-19T05:00:00Z","v":5193564,"vw":344.701021},{"c":347.11,"h":353.75,"l":344.4,"n":17755,"o":350.79,"t":"2025-12-22T05:00:00Z","v":446408,"vw":348.478975},{"c":348.95,"h":351.97,"l":344.375,"n":12969,"o":350.21,"t":"2025-12-23T05:00:00Z","v":335503,"vw":348.848675},{"c":348.4,"h":349.28,"l":345.39,"n":6230,"o":349.1,"t":"2025-12-24T05:00:00Z","v":118003,"vw":348.16945},{"c":347.63,"h":350.39,"l":346.29,"n":8758,"o":350.39,"t":"2025-12-26T05:00:00Z","v":221970,"vw":347.902292},{"c":343.5,"h":348.03,"l":343.09,"n":10212,"o":344.98,"t":"2025-12-29T05:00:00Z","v":304057,"vw":344.586308},{"c":342.66,"h":346.47,"l":341.7454,"n":10826,"o":343.47,"t":"2025-12-30T05:00:00Z","v":298654,"vw":343.828108},{"c":337.9,"h":344.45,"l":337.7,"n":8875,"o":343.5,"t":"2025-12-31T05:00:00Z","v":315069,"vw":339.394426},{"c":347.56,"h":349.39,"l":339.9,"n":13457,"o":340.34,"t":"2026-01-02T05:00:00Z","v":298171,"vw":347.03782},{"c":347.99,"h":357,"l":346.86,"n":14103,"o":350.16,"t":"2026-01-05T05:00:00Z","v":285284,"vw":349.955462},{"c":350.31,"h":351.48,"l":335.0701,"n":17807,"o":347.18,"t":"2026-01-06T05:00:00Z","v":407925,"vw":347.276664},{"c":354.53,"h":356.76,"l":348.675,"n":12933,"o":353,"t":"2026-01-07T05:00:00Z","v":273731,"vw":354.204366},{"c":339.68,"h":356.534,"l":334.56,"n":13686,"o":354.63,"t":"2026-01-08T05:00:00Z","v":273750,"vw":339.927859},{"c":338.81,"h":347,"l":338.71,"n":11460,"o":341.83,"t":"2026-01-09T05:00:00Z","v":227000,"vw":341.541556},{"c":346.31,"h":347.465,"l":337.11,"n":9149,"o":337.23,"t":"2026-01-12T05:00:00Z","v":171865,"vw":345.007568},{"c":356.9,"h":358.95,"l":346.615,"n":14909,"o":348,"t":"2026-01-13T05:00:00Z","v":289092,"vw":356.624399},{"c":353.99,"h":359.76,"l":349.625,"n":13939,"o":358.08,"t":"2026-01-14T05:00:00Z","v":261960,"vw":353.679456},{"c":365.65,"h":372.64,"l":359.495,"n":16151,"o":359.64,"t":"2026-01-15T05:00:00Z","v":378644,"vw":367.067446},{"c":370.61,"h":379.89,"l":367.825,"n":18588,"o":369.88,"t":"2026-01-16T05:00:00Z","v":500853,"vw":372.395515},{"c":366.15,"h":375.2666,"l":362.5,"n":15947,"o":365.37,"t":"2026-01-20T05:00:00Z","v":289793,"vw":368.950398},{"c":375.59,"h":375.59,"l":364.255,"n":16551,"o":368.46,"t":"2026-01-21T05:00:00Z","v":306892,"vw":373.09102},{"c":379.1,"h":386.9367,"l":375.45,"n":19845,"o":384.61,"t":"2026-01-22T05:00:00Z","v":446309,"vw":379.493344},{"c":368.21,"h":379.03,"l":366.98,"n":13893,"o":376.98,"t":"2026-01-23T05:00:00Z","v":263993,"vw":370.680016},{"c":373.27,"h":379.27,"l":368.21,"n":12999,"o":368.47,"t":"2026-01-26T05:00:00Z","v":272951,"vw":373.624896},{"c":374.87,"h":378.04,"l":370.54,"n":10345,"o":375.25,"t":"2026-01-27T05:00:00Z","v":257860,"vw":374.588903},{"c":369.99,"h":376.12,"l":362.01,"n":17075,"o":373.87,"t":"2026-01-28T05:00:00Z","v":386079,"vw":369.667243},{"c":365.47,"h":375.385,"l":358,"n":16529,"o":371.72,"t":"2026-01-29T05:00:00Z","v":380532,"vw":364.746057},{"c":364.39,"h":369.22,"l":358.25,"n":14654,"o":359.8,"t":"2026-01-30T05:00:00Z","v":321553,"vw":365.116337},{"c":383.58,"h":388.065,"l":359.6198,"n":31881,"o":363.27,"t":"2026-02-02T05:00:00Z","v":772794,"vw":381.744304},{"c":391.7,"h":402.33,"l":379.13,"n":23376,"o":395.94,"t":"2026-02-03T05:00:00Z","v":513101,"vw":387.459842},{"c":363.2,"h":395.25,"l":349.67,"n":30378,"o":393.82,"t":"2026-02-04T05:00:00Z","v":634999,"vw":364.300653},{"c":376.24,"h":382.99,"l":353.3364,"n":25229,"o":359.02,"t":"2026-02-05T05:00:00Z","v":532274,"vw":375.965232},{"c":400.47,"h":402.07,"l":384.885,"n":19460,"o":385.1,"t":"2026-02-06T05:00:00Z","v":483439,"vw":396.662176},{"c":415.28,"h":422.74,"l":398.0001,"n":20752,"o":401.82,"t":"2026-02-09T05:00:00Z","v":484548,"vw":415.979845},{"c":410.4,"h":417.7,"l":408.7,"n":14155,"o":413,"t":"2026-02-10T05:00:00Z","v":265583,"vw":411.581429},{"c":429.68,"h":429.99,"l":412.865,"n":20540,"o":415.68,"t":"2026-02-11T05:00:00Z","v":446983,"vw":426.00565},{"c":417.33,"h":445.525,"l":414.6001,"n":26338,"o":434.48,"t":"2026-02-12T05:00:00Z","v":557748,"vw":423.581058},{"c":427.48,"h":433.79,"l":407.0188,"n":14621,"o":419.1,"t":"2026-02-13T05:00:00Z","v":246428,"vw":426.820858},{"c":422.43,"h":426.59,"l":415.4,"n":15254,"o":420.48,"t":"2026-02-17T05:00:00Z","v":322071,"vw":421.996608},{"c":412.68,"h":430,"l":411.485,"n":16577,"o":423.27,"t":"2026-02-18T05:00:00Z","v":307039,"vw":417.532144},{"c":419.4,"h":420.74,"l":411.97,"n":12824,"o":412.1,"t":"2026-02-19T05:00:00Z","v":261070,"vw":418.070603},{"c":429.73,"h":433.79,"l":418.16,"n":13892,"o":418.16,"t":"2026-02-20T05:00:00Z","v":274151,"vw":427.342308},{"c":420.34,"h":429.5,"l":416.865,"n":16205,"o":429.5,"t":"2026-02-23T05:00:00Z","v":308734,"vw":421.282248},{"c":428.58,"h":431.585,"l":407.48,"n":14644,"o":415.8,"t":"2026-02-24T05:00:00Z","v":259778,"vw":426.18917},{"c":425.47,"h":433.4,"l":422.47,"n":16392,"o":433.4,"t":"2026-02-25T05:00:00Z","v":371410,"vw":426.330085},{"c":420.51,"h":431.16,"l":401,"n":22708,"o":430.17,"t":"2026-02-26T05:00:00Z","v":455080,"vw":416.149141},{"c":420.02,"h":422.65,"l":410.54,"n":15285,"o":414.51,"t":"2026-02-27T05:00:00Z","v":362544,"vw":417.32852},{"c":418.73,"h":426.4948,"l":410.63,"n":18840,"o":413.1,"t":"2026-03-02T05:00:00Z","v":444267,"vw":420.11978},{"c":403.49,"h":409.905,"l":390.69,"n":22430,"o":401.5,"t":"2026-03-03T05:00:00Z","v":471875,"vw":402.952569},{"c":387.07,"h":423.42,"l":376.88,"n":35198,"o":421.5,"t":"2026-03-04T05:00:00Z","v":984065,"vw":390.074703},{"c":369.98,"h":381,"l":352,"n":35716,"o":381,"t":"2026-03-05T05:00:00Z","v":827491,"vw":365.449224},{"c":357.07,"h":369.57,"l":354.4,"n":18418,"o":357.24,"t":"2026-03-06T05:00:00Z","v":370354,"vw":359.567223},{"c":360.29,"h":364.85,"l":346.64,"n":24629,"o":349.82,"t":"2026-03-09T04:00:00Z","v":648204,"vw":356.886579},{"c":362.97,"h":377.08,"l":359.6,"n":26802,"o":364.4,"t":"2026-03-10T04:00:00Z","v":643048,"vw":367.584353},{"c":366.95,"h":368.78,"l":353.27,"n":17179,"o":366.45,"t":"2026-03-11T04:00:00Z","v":391700,"vw":365.756603},{"c":357.25,"h":367,"l":355.29,"n":18706,"o":358.88,"t":"2026-03-12T04:00:00Z","v":465420,"vw":359.324313},{"c":347.23,"h":361.8,"l":347.1,"n":16235,"o":361.53,"t":"2026-03-13T04:00:00Z","v":424920,"vw":350.108585},{"c":357.96,"h":359.99,"l":351.495,"n":16655,"o":355.54,"t":"2026-03-16T04:00:00Z","v":451283,"vw":356.486014},{"c":361.43,"h":366.68,"l":356.9,"n":14299,"o":359,"t":"2026-03-17T04:00:00Z","v":320473,"vw":362.219416},{"c":352.19,"h":366.3405,"l":350,"n":16150,"o":361.74,"t":"2026-03-18T04:00:00Z","v":326992,"vw":354.223275},{"c":355.6,"h":359.46,"l":338.0839,"n":14860,"o":344.51,"t":"2026-03-19T04:00:00Z","v":305783,"vw":353.466281},{"c":336.38,"h":358.06,"l":329.66,"n":23428,"o":355.15,"t":"2026-03-20T04:00:00Z","v":1294882,"vw":336.570543},{"c":349.74,"h":357.43,"l":339.7301,"n":20591,"o":346,"t":"2026-03-23T04:00:00Z","v":491038,"vw":350.51479},{"c":350.63,"h":355,"l":341.56,"n":13592,"o":345.3,"t":"2026-03-24T04:00:00Z","v":329566,"vw":350.355779},{"c":353.52,"h":358.05,"l":350.37,"n":13775,"o":355.89,"t":"2026-03-25T04:00:00Z","v":271388,"vw":353.213075},{"c":336.77,"h":348.65,"l":335.92,"n":12855,"o":346.95,"t":"2026-03-26T04:00:00Z","v":246060,"vw":339.330736},{"c":341.96,"h":348.49,"l":336.77,"n":13049,"o":336.79,"t":"2026-03-27T04:00:00Z","v":281510,"vw":342.927905},{"c":324.73,"h":344.85,"l":323.785,"n":18435,"o":344.85,"t":"2026-03-30T04:00:00Z","v":393075,"vw":326.896753},{"c":338.82,"h":343.13,"l":328.95,"n":15042,"o":330.67,"t":"2026-03-31T04:00:00Z","v":375136,"vw":337.517696},{"c":347.45,"h":354.59,"l":340.49,"n":15427,"o":345.1,"t":"2026-04-01T04:00:00Z","v":409817,"vw":349.215998},{"c":348.15,"h":348.7783,"l":333.028,"n":12957,"o":335,"t":"2026-04-02T04:00:00Z","v":300494,"vw":344.93249},{"c":348.63,"h":348.94,"l":338.48,"n":9419,"o":346.54,"t":"2026-04-06T04:00:00Z","v":203882,"vw":346.622956},{"c":356.79,"h":358.94,"l":342.61,"n":17128,"o":352.18,"t":"2026-04-07T04:00:00Z","v":385857,"vw":355.218489},{"c":381,"h":381.51,"l":367.43,"n":23187,"o":373.34,"t":"2026-04-08T04:00:00Z","v":622921,"vw":376.882247},{"c":391.62,"h":397.5,"l":380.18,"n":17971,"o":380.18,"t":"2026-04-09T04:00:00Z","v":461074,"vw":391.363767},{"c":393,"h":396.55,"l":388.94,"n":15751,"o":392.14,"t":"2026-04-10T04:00:00Z","v":455287,"vw":393.405496},{"c":396.95,"h":398.72,"l":388.0001,"n":14846,"o":391.37,"t":"2026-04-13T04:00:00Z","v":327066,"vw":393.237965},{"c":392.25,"h":401.8,"l":388.46,"n":18630,"o":399.3,"t":"2026-04-14T04:00:00Z","v":521908,"vw":395.577824},{"c":395,"h":395.57,"l":386.793,"n":17543,"o":393.895,"t":"2026-04-15T04:00:00Z","v":436444,"vw":393.151381},{"c":400.38,"h":404.7697,"l":390.02,"n":16045,"o":391.98,"t":"2026-04-16T04:00:00Z","v":457368,"vw":398.669392},{"c":399.45,"h":413.72,"l":396.49,"n":18527,"o":407.23,"t":"2026-04-17T04:00:00Z","v":489968,"vw":403.560958},{"c":410.26,"h":412,"l":400.05,"n":15549,"o":400.21,"t":"2026-04-20T04:00:00Z","v":372938,"vw":408.464716},{"c":404.81,"h":418.44,"l":400.21,"n":15909,"o":411.22,"t":"2026-04-21T04:00:00Z","v":460672,"vw":408.771632},{"c":408.05,"h":413.715,"l":402.07,"n":13014,"o":410,"t":"2026-04-22T04:00:00Z","v":220741,"vw":407.192608},{"c":414.35,"h":421.7,"l":405.47,"n":13953,"o":411.71,"t":"2026-04-23T04:00:00Z","v":251264,"vw":414.978216},{"c":410.72,"h":421.12,"l":410.69,"n":14115,"o":416.22,"t":"2026-04-24T04:00:00Z","v":253044,"vw":413.54422},{"c":416.01,"h":417.25,"l":402.76,"n":15062,"o":417.25,"t":"2026-04-27T04:00:00Z","v":507830,"vw":415.165991},{"c":403.45,"h":410.21,"l":400,"n":14368,"o":407.98,"t":"2026-04-28T04:00:00Z","v":230671,"vw":404.603429},{"c":390.31,"h":406.71,"l":389.6345,"n":15363,"o":403.49,"t":"2026-04-29T04:00:00Z","v":330775,"vw":393.385991},{"c":414.1,"h":425,"l":399.18,"n":18244,"o":399.18,"t":"2026-04-30T04:00:00Z","v":490028,"vw":413.51679},{"c":433.6,"h":434.07,"l":414.51,"n":18888,"o":416.17,"t":"2026-05-01T04:00:00Z","v":489925,"vw":428.349344},{"c":429.47,"h":436.01,"l":423.495,"n":18518,"o":432.75,"t":"2026-05-04T04:00:00Z","v":420974,"vw":428.734359},{"c":457.14,"h":463.96,"l":440.05,"n":26269,"o":443.76,"t":"2026-05-05T04:00:00Z","v":695053,"vw":454.816796},{"c":457.78,"h":464.8233,"l":436,"n":22332,"o":459.43,"t":"2026-05-06T04:00:00Z","v":502304,"vw":455.126902},{"c":426.36,"h":456.87,"l":423.626,"n":22856,"o":456.64,"t":"2026-05-07T04:00:00Z","v":581028,"vw":431.038254},{"c":428.31,"h":441.31,"l":425.62,"n":15962,"o":433.83,"t":"2026-05-08T04:00:00Z","v":310967,"vw":429.43869},{"c":430.95,"h":433.99,"l":425.0001,"n":13373,"o":427.58,"t":"2026-05-11T04:00:00Z","v":297472,"vw":431.036745},{"c":429.4,"h":432.29,"l":412.2401,"n":15655,"o":424.92,"t":"2026-05-12T04:00:00Z","v":303803,"vw":424.601199},{"c":444.81,"h":451.1299,"l":425.121,"n":20712,"o":430.1,"t":"2026-05-13T04:00:00Z","v":487404,"vw":444.336255},{"c":450.98,"h":454.01,"l":442.8,"n":12872,"o":449.26,"t":"2026-05-14T04:00:00Z","v":240225,"vw":450.274145},{"c":437.37,"h":446.9899,"l":431.65,"n":12732,"o":440.95,"t":"2026-05-15T04:00:00Z","v":259717,"vw":438.002454},{"c":419.66,"h":437.29,"l":414.72,"n":20459,"o":437.29,"t":"2026-05-18T04:00:00Z","v":537453,"vw":420.4882},{"c":413.35,"h":417.985,"l":398.529,"n":20402,"o":409.62,"t":"2026-05-19T04:00:00Z","v":526014,"vw":410.648235},{"c":412.78,"h":421.24,"l":410.36,"n":13648,"o":418.63,"t":"2026-05-20T04:00:00Z","v":253890,"vw":414.222905},{"c":414.43,"h":422.515,"l":405.29,"n":16044,"o":412.3,"t":"2026-05-21T04:00:00Z","v":359699,"vw":414.326769},{"c":411.2,"h":419.74,"l":405.475,"n":16707,"o":418.15,"t":"2026-05-22T04:00:00Z","v":443026,"vw":411.749266},{"c":420.47,"h":423.96,"l":413.95,"n":24774,"o":418,"t":"2026-05-26T04:00:00Z","v":730845,"vw":420.510145},{"c":529.13,"h":566.465,"l":520.97,"n":55633,"o":535.5,"t":"2026-05-27T04:00:00Z","v":1499010,"vw":538.61727},{"c":535.2,"h":551.86,"l":523.77,"n":36677,"o":523.77,"t":"2026-05-28T04:00:00Z","v":1286089,"vw":539.666432},{"c":510,"h":544.83,"l":500.685,"n":28362,"o":544.83,"t":"2026-05-29T04:00:00Z","v":946755,"vw":511.195011},{"c":493.89,"h":517.57,"l":490.08,"n":19577,"o":517.26,"t":"2026-06-01T04:00:00Z","v":461720,"vw":496.543301},{"c":485.97,"h":511.82,"l":483.495,"n":23579,"o":492.51,"t":"2026-06-02T04:00:00Z","v":606391,"vw":488.687116},{"c":484.11,"h":490.86,"l":467.29,"n":22525,"o":487.77,"t":"2026-06-03T04:00:00Z","v":598358,"vw":477.949333},{"c":488.57,"h":493,"l":474,"n":17460,"o":477.63,"t":"2026-06-04T04:00:00Z","v":350746,"vw":487.270147},{"c":466.28,"h":485.37,"l":461.23,"n":18137,"o":481.96,"t":"2026-06-05T04:00:00Z","v":412890,"vw":470.754442},{"c":458.86,"h":479,"l":454.9984,"n":17887,"o":478.98,"t":"2026-06-08T04:00:00Z","v":418239,"vw":459.937627},{"c":453.79,"h":469.45,"l":431.8709,"n":19669,"o":467.16,"t":"2026-06-09T04:00:00Z","v":436131,"vw":449.671098},{"c":445.89,"h":457.855,"l":439.005,"n":17986,"o":454.58,"t":"2026-06-10T04:00:00Z","v":438618,"vw":445.254212},{"c":464.57,"h":466.41,"l":450.195,"n":18336,"o":452.9,"t":"2026-06-11T04:00:00Z","v":374297,"vw":460.972019},{"c":469,"h":480.58,"l":464.77,"n":17903,"o":469.74,"t":"2026-06-12T04:00:00Z","v":388020,"vw":472.104079},{"c":471.3,"h":487.8197,"l":465.65,"n":17787,"o":481.13,"t":"2026-06-15T04:00:00Z","v":435847,"vw":472.552001},{"c":471.72,"h":490,"l":469.81,"n":16594,"o":476.3,"t":"2026-06-16T04:00:00Z","v":370588,"vw":475.690949},{"c":461.38,"h":478.135,"l":460.47,"n":24709,"o":475,"t":"2026-06-17T04:00:00Z","v":651543,"vw":467.019543},{"c":456.65,"h":475.1968,"l":444,"n":23324,"o":465.62,"t":"2026-06-18T04:00:00Z","v":792599,"vw":455.58562},{"c":468.01,"h":469.93,"l":452.01,"n":26946,"o":458.23,"t":"2026-06-22T04:00:00Z","v":916162,"vw":462.859272},{"c":464.64,"h":475,"l":443,"n":21342,"o":451.38,"t":"2026-06-23T04:00:00Z","v":513141,"vw":465.500089},{"c":483.48,"h":485.41,"l":463.605,"n":28444,"o":465.34,"t":"2026-06-24T04:00:00Z","v":625850,"vw":481.094888},{"c":493.61,"h":499.23,"l":483.4001,"n":21318,"o":486.53,"t":"2026-06-25T04:00:00Z","v":701261,"vw":491.151507},{"c":488.25,"h":507.72,"l":480,"n":33706,"o":490.92,"t":"2026-06-26T04:00:00Z","v":4272233,"vw":489.004573},{"c":506.8,"h":509.28,"l":485,"n":21823,"o":503.37,"t":"2026-06-29T04:00:00Z","v":468261,"vw":504.197204},{"c":505.59,"h":513.84,"l":501.82,"n":19586,"o":506.5,"t":"2026-06-30T04:00:00Z","v":494478,"vw":506.262245},{"c":470.51,"h":498.62,"l":467.835,"n":22626,"o":498.62,"t":"2026-07-01T04:00:00Z","v":459036,"vw":474.317621},{"c":437.76,"h":473,"l":433.77,"n":19885,"o":470.94,"t":"2026-07-02T04:00:00Z","v":447045,"vw":442.926216},{"c":431,"h":453.48,"l":428.75,"n":18950,"o":440.01,"t":"2026-07-06T04:00:00Z","v":466971,"vw":435.61951},{"c":413.15,"h":426.42,"l":405.41,"n":22298,"o":421.51,"t":"2026-07-07T04:00:00Z","v":599559,"vw":412.687556},{"c":426.7,"h":426.85,"l":409.625,"n":21118,"o":409.69,"t":"2026-07-08T04:00:00Z","v":553204,"vw":419.590941},{"c":427.21,"h":442.09,"l":426.43,"n":15871,"o":437.86,"t":"2026-07-09T04:00:00Z","v":347391,"vw":430.267516},{"c":425.72,"h":429.37,"l":418.6431,"n":15336,"o":422.9,"t":"2026-07-10T04:00:00Z","v":328714,"vw":425.394587},{"c":410.11,"h":423.2799,"l":409.19,"n":20231,"o":417.35,"t":"2026-07-13T04:00:00Z","v":459061,"vw":413.988992},{"c":418.87,"h":421.175,"l":413.7201,"n":14249,"o":418.2,"t":"2026-07-14T04:00:00Z","v":265391,"vw":417.322904},{"c":428.77,"h":429.25,"l":409.65,"n":21584,"o":416.74,"t":"2026-07-15T04:00:00Z","v":498213,"vw":421.567062},{"c":412.86,"h":424.39,"l":410.89,"n":18501,"o":421.53,"t":"2026-07-16T04:00:00Z","v":335048,"vw":415.371956},{"c":407.11,"h":417.975,"l":395.01,"n":20342,"o":404.12,"t":"2026-07-17T04:00:00Z","v":681744,"vw":407.948631},{"c":410.18,"h":419.74,"l":407.96,"n":18640,"o":412.52,"t":"2026-07-20T04:00:00Z","v":367767,"vw":411.815104},{"c":423.23,"h":425.02,"l":412.0001,"n":13755,"o":415.61,"t":"2026-07-21T04:00:00Z","v":289326,"vw":420.816182},{"c":434.15,"h":434.96,"l":412.82,"n":15017,"o":413.61,"t":"2026-07-22T04:00:00Z","v":313204,"vw":431.629946},{"c":440.39,"h":444.5652,"l":427.26,"n":14837,"o":427.26,"t":"2026-07-23T04:00:00Z","v":276243,"vw":440.629799},{"c":429.81,"h":450,"l":429.56,"n":13466,"o":442,"t":"2026-07-24T04:00:00Z","v":296153,"vw":435.874706},{"c":424.21,"h":440.11,"l":407.27,"n":16686,"o":434.76,"t":"2026-07-27T04:00:00Z","v":407568,"vw":418.541505},{"c":401.87,"h":415,"l":387.185,"n":19492,"o":415,"t":"2026-07-28T04:00:00Z","v":492206,"vw":399.684442},{"c":371.92,"h":404.34,"l":370.44,"n":27626,"o":398.91,"t":"2026-07-29T04:00:00Z","v":731999,"vw":377.657359},{"c":417.15,"h":418.67,"l":391.42,"n":23612,"o":400.05,"t":"2026-07-30T04:00:00Z","v":671459,"vw":411.130785},{"c":401.07,"h":417.15,"l":390.02,"n":30326,"o":417.15,"t":"2026-07-31T04:00:00Z","v":927353,"vw":402.533545},{"c":414.98,"h":418.8,"l":394.33,"n":19651,"o":394.33,"t":"2026-08-03T04:00:00Z","v":462110,"vw":413.699083},{"c":415.08,"h":422.475,"l":410.16,"n":22114,"o":421.17,"t":"2026-08-04T04:00:00Z","v":538116,"vw":416.409771},{"c":408.59,"h":427.5,"l":406.9,"n":16648,"o":416.98,"t":"2026-08-05T04:00:00Z","v":340205,"vw":411.856903},{"c":399.57,"h":416.84,"l":397.96,"n":13602,"o":406.67,"t":"2026-08-06T04:00:00Z","v":290860,"vw":402.429664},{"c":407.99,"h":410.29,"l":395.02,"n":13039,"o":406.14,"t":"2026-08-07T04:00:00Z","v":245432,"vw":406.251754},{"c":400.79,"h":413.32,"l":400.4,"n":13045,"o":410.08,"t":"2026-08-10T04:00:00Z","v":255244,"vw":403.361203},{"c":403.18,"h":412.21,"l":401.63,"n":11802,"o":403.48,"t":"2026-08-11T04:00:00Z","v":248736,"vw":404.894532},{"c":410.17,"h":426.1699,"l":409.2792,"n":13083,"o":416.65,"t":"2026-08-12T04:00:00Z","v":338674,"vw":411.474532},{"c":409.41,"h":415.62,"l":406.9553,"n":13180,"o":411.96,"t":"2026-08-13T04:00:00Z","v":285431,"vw":411.07683},{"c":419.07,"h":419.79,"l":409,"n":15601,"o":409,"t":"2026-08-14T04:00:00Z","v":273989,"vw":417.384428},{"c":432.89,"h":434.66,"l":421.75,"n":17869,"o":422,"t":"2026-08-17T04:00:00Z","v":349088,"vw":430.662954},{"c":414.7,"h":425.82,"l":412.71,"n":20070,"o":424.75,"t":"2026-08-18T04:00:00Z","v":491386,"vw":416.737232},{"c":402.76,"h":419.3,"l":392.18,"n":20202,"o":417.34,"t":"2026-08-19T04:00:00Z","v":402945,"vw":401.498495},{"c":400.23,"h":403.405,"l":394.765,"n":17358,"o":400.01,"t":"2026-08-20T04:00:00Z","v":379442,"vw":399.776236},{"c":392.95,"h":405.56,"l":387.87,"n":17951,"o":405.56,"t":"2026-08-21T04:00:00Z","v":409127,"vw":393.680761},{"c":380.95,"h":391.87,"l":378.39,"n":20675,"o":388.25,"t":"2026-08-24T04:00:00Z","v":549822,"vw":382.477699},{"c":351.8,"h":390.22,"l":347.49,"n":53510,"o":390.22,"t":"2026-08-25T04:00:00Z","v":1828011,"vw":358.109491},{"c":310.91,"h":332.38,"l":303.26,"n":82095,"o":327.26,"t":"2026-08-26T04:00:00Z","v":2803170,"vw":313.678684},{"c":308.01,"h":314.9,"l":304.23,"n":31784,"o":314.9,"t":"2026-08-27T04:00:00Z","v":909986,"vw":308.010376},{"c":294.34,"h":307,"l":290.19,"n":31355,"o":306.34,"t":"2026-08-28T04:00:00Z","v":935616,"vw":296.302216},{"c":291.21,"h":298.01,"l":287.6,"n":28314,"o":298.01,"t":"2026-08-31T04:00:00Z","v":636000,"vw":289.908424},{"c":287.3,"h":293.95,"l":284.5,"n":25503,"o":289.16,"t":"2026-09-01T04:00:00Z","v":605898,"vw":286.982083},{"c":296.98,"h":299.495,"l":285.75,"n":28820,"o":287.99,"t":"2026-09-02T04:00:00Z","v":672171,"vw":296.518242},{"c":295.56,"h":299.605,"l":293.5401,"n":23132,"o":297,"t":"2026-09-03T04:00:00Z","v":521168,"vw":295.848081},{"c":300.23,"h":302.92,"l":296.4,"n":20597,"o":296.4,"t":"2026-09-04T04:00:00Z","v":520815,"vw":299.852674},{"c":302.91,"h":307.98,"l":290.75,"n":26690,"o":302.26,"t":"2026-09-08T04:00:00Z","v":708345,"vw":301.746653},{"c":290.49,"h":305.04,"l":290.04,"n":23942,"o":300.45,"t":"2026-09-09T04:00:00Z","v":535871,"vw":293.369453},{"c":295.93,"h":299.67,"l":286.93,"n":24552,"o":288.78,"t":"2026-09-10T04:00:00Z","v":847944,"vw":295.359479},{"c":307.47,"h":309.48,"l":298.66,"n":24810,"o":300.32,"t":"2026-09-11T04:00:00Z","v":734489,"vw":306.696521},{"c":286.83,"h":296.05,"l":285.24,"n":27658,"o":293.56,"t":"2026-09-14T04:00:00Z","v":846363,"vw":288.255348},{"c":282.34,"h":291.725,"l":280.87,"n":17984,"o":290.41,"t":"2026-09-15T04:00:00Z","v":433572,"vw":283.29075},{"c":287.38,"h":293.69,"l":285.145,"n":20950,"o":287.98,"t":"2026-09-16T04:00:00Z","v":596397,"vw":289.022979},{"c":285.49,"h":299.02,"l":283.244,"n":24929,"o":295.43,"t":"2026-09-17T04:00:00Z","v":760856,"vw":287.020333},{"c":291.8,"h":293.985,"l":287.53,"n":20170,"o":287.96,"t":"2026-09-18T04:00:00Z","v":1148742,"vw":291.323919},{"c":291.55,"h":296.01,"l":287.5734,"n":23277,"o":295.22,"t":"2026-09-21T04:00:00Z","v":553717,"vw":292.550596},{"c":282.02,"h":295.515,"l":281.74,"n":25386,"o":292.82,"t":"2026-09-22T04:00:00Z","v":666086,"vw":285.116903},{"c":280.94,"h":285.31,"l":275.1,"n":25724,"o":283.45,"t":"2026-09-23T04:00:00Z","v":549503,"vw":281.440838},{"c":272.1,"h":279.1747,"l":271.87,"n":22977,"o":277.5,"t":"2026-09-24T04:00:00Z","v":549140,"vw":274.20621},{"c":271.52,"h":277,"l":270.48,"n":19697,"o":274.33,"t":"2026-09-25T04:00:00Z","v":526970,"vw":272.774837},{"c":266.79,"h":277.185,"l":265.13,"n":25642,"o":271.53,"t":"2026-09-28T04:00:00Z","v":661360,"vw":268.65865},{"c":269.04,"h":274.69,"l":266.23,"n":22173,"o":266.85,"t":"2026-09-29T04:00:00Z","v":566140,"vw":268.966542},{"c":269.08,"h":273.57,"l":265.09,"n":25024,"o":270.44,"t":"2026-09-30T04:00:00Z","v":731193,"vw":268.674439},{"c":269.96,"h":272.99,"l":263.3601,"n":19215,"o":269.91,"t":"2026-10-01T04:00:00Z","v":594485,"vw":268.926756},{"c":273.75,"h":278.1282,"l":272.1,"n":16793,"o":272.78,"t":"2026-10-02T04:00:00Z","v":443577,"vw":274.412365},{"c":274.41,"h":279.61,"l":269.9633,"n":20534,"o":276,"t":"2026-10-05T04:00:00Z","v":657398,"vw":276.000028},{"c":290.43,"h":294.45,"l":276.87,"n":21194,"o":276.87,"t":"2026-10-06T04:00:00Z","v":525115,"vw":290.432981},{"c":282.46,"h":286.35,"l":277.65,"n":17344,"o":284.57,"t":"2026-10-07T04:00:00Z","v":491714,"vw":280.90586},{"c":277.21,"h":280.14,"l":269.455,"n":17073,"o":278.26,"t":"2026-10-08T04:00:00Z","v":508626,"vw":276.316787},{"c":269.23,"h":282,"l":265.52,"n":25361,"o":280.49,"t":"2026-10-09T04:00:00Z","v":707227,"vw":270.661298},{"c":266.99,"h":269.6,"l":263.515,"n":18790,"o":267.67,"t":"2026-10-12T04:00:00Z","v":465520,"vw":266.496612},{"c":269.64,"h":272.65,"l":262.17,"n":21430,"o":262.77,"t":"2026-10-13T04:00:00Z","v":556619,"vw":269.052055},{"c":259.96,"h":272.38,"l":258,"n":31470,"o":266.74,"t":"2026-10-14T04:00:00Z","v":636914,"vw":262.050477},{"c":257.78,"h":260.56,"l":250.13,"n":34833,"o":254.5,"t":"2026-10-15T04:00:00Z","v":1028020,"vw":256.616218},{"c":253.61,"h":259.49,"l":253.14,"n":21548,"o":256.48,"t":"2026-10-16T04:00:00Z","v":896643,"vw":254.336611},{"c":254.39,"h":260,"l":251.6501,"n":20491,"o":258.025,"t":"2026-10-19T04:00:00Z","v":493934,"vw":254.023009},{"c":252,"h":257.795,"l":245.89,"n":18785,"o":251.85,"t":"2026-10-20T04:00:00Z","v":491274,"vw":251.66653},{"c":237.45,"h":258,"l":235.66,"n":35286,"o":256.01,"t":"2026-10-21T04:00:00Z","v":1058436,"vw":239.220787},{"c":225.16,"h":233.8599,"l":223.795,"n":26569,"o":231.11,"t":"2026-10-22T04:00:00Z","v":746288,"vw":226.68308}],"volatilityBars":[{"c":292.25,"h":292.25,"l":292.25,"n":3,"o":292.25,"t":"2026-09-22T11:45:00Z","v":61,"vw":292.25},{"c":293.65,"h":293.65,"l":293.65,"n":1,"o":293.65,"t":"2026-09-22T12:30:00Z","v":50,"vw":293.65},{"c":293.13,"h":293.39,"l":290.8596,"n":703,"o":292.82,"t":"2026-09-22T13:30:00Z","v":28575,"vw":292.155274},{"c":293.514,"h":295.515,"l":291.43,"n":567,"o":293.13,"t":"2026-09-22T13:45:00Z","v":12936,"vw":293.399428},{"c":293.36,"h":293.615,"l":291.07,"n":602,"o":293.45,"t":"2026-09-22T14:00:00Z","v":12102,"vw":292.647306},{"c":290.69,"h":293.3499,"l":290.01,"n":654,"o":293,"t":"2026-09-22T14:15:00Z","v":18346,"vw":291.720445},{"c":287.88,"h":291.78,"l":287.74,"n":931,"o":290.695,"t":"2026-09-22T14:30:00Z","v":21722,"vw":289.75571},{"c":286.89,"h":287.9,"l":286.06,"n":968,"o":287.62,"t":"2026-09-22T14:45:00Z","v":21653,"vw":286.673588},{"c":287.385,"h":288.12,"l":286.53,"n":924,"o":286.71,"t":"2026-09-22T15:00:00Z","v":14663,"vw":287.098501},{"c":285.55,"h":287.4,"l":285.55,"n":770,"o":287.4,"t":"2026-09-22T15:15:00Z","v":19490,"vw":286.580548},{"c":285.99,"h":286.8899,"l":285.33,"n":619,"o":285.68,"t":"2026-09-22T15:30:00Z","v":11069,"vw":286.054278},{"c":287.145,"h":287.145,"l":285.51,"n":718,"o":285.905,"t":"2026-09-22T15:45:00Z","v":23925,"vw":286.413762},{"c":285.91,"h":287.53,"l":285.54,"n":791,"o":287.2,"t":"2026-09-22T16:00:00Z","v":11181,"vw":286.586944},{"c":286.52,"h":286.75,"l":285.66,"n":554,"o":285.97,"t":"2026-09-22T16:15:00Z","v":8243,"vw":286.396195},{"c":286.295,"h":286.86,"l":285.94,"n":596,"o":286.61,"t":"2026-09-22T16:30:00Z","v":10020,"vw":286.404077},{"c":285.52,"h":286.85,"l":285.42,"n":828,"o":286.57,"t":"2026-09-22T16:45:00Z","v":19325,"vw":285.860222},{"c":284.305,"h":285.73,"l":283.91,"n":853,"o":285.6,"t":"2026-09-22T17:00:00Z","v":13990,"vw":284.620893},{"c":284.33,"h":284.69,"l":283.54,"n":664,"o":284.23,"t":"2026-09-22T17:15:00Z","v":9850,"vw":284.142308},{"c":285.0125,"h":285.015,"l":284.1,"n":602,"o":284.435,"t":"2026-09-22T17:30:00Z","v":9852,"vw":284.588429},{"c":285.48,"h":285.55,"l":284.775,"n":608,"o":284.91,"t":"2026-09-22T17:45:00Z","v":9857,"vw":285.189346},{"c":284.915,"h":285.5,"l":284.52,"n":855,"o":285.39,"t":"2026-09-22T18:00:00Z","v":16940,"vw":284.995013},{"c":284.13,"h":285.18,"l":283.835,"n":864,"o":285.09,"t":"2026-09-22T18:15:00Z","v":20945,"vw":284.46796},{"c":283.44,"h":284.615,"l":283.15,"n":960,"o":284.2,"t":"2026-09-22T18:30:00Z","v":22040,"vw":283.753674},{"c":283.36,"h":283.7,"l":282.65,"n":1006,"o":283.55,"t":"2026-09-22T18:45:00Z","v":21090,"vw":283.219623},{"c":284.12,"h":284.26,"l":282.82,"n":1130,"o":283.5,"t":"2026-09-22T19:00:00Z","v":28217,"vw":283.404583},{"c":283.725,"h":284.4,"l":283.32,"n":1368,"o":284.04,"t":"2026-09-22T19:15:00Z","v":28401,"vw":283.873203},{"c":283.86,"h":284.66,"l":283.745,"n":1714,"o":283.745,"t":"2026-09-22T19:30:00Z","v":39197,"vw":284.278641},{"c":281.78,"h":284.575,"l":281.74,"n":4283,"o":284.01,"t":"2026-09-22T19:45:00Z","v":106991,"vw":282.831205},{"c":282.96,"h":282.96,"l":281.828,"n":62,"o":281.828,"t":"2026-09-22T20:00:00Z","v":96923,"vw":282.021367},{"c":282.95,"h":282.95,"l":282.56,"n":9,"o":282.56,"t":"2026-09-22T20:45:00Z","v":199,"vw":282.792569},{"c":283.06,"h":283.06,"l":283.06,"n":1,"o":283.06,"t":"2026-09-22T21:15:00Z","v":77,"vw":283.06},{"c":283.5,"h":283.5,"l":283.5,"n":1,"o":283.5,"t":"2026-09-22T21:45:00Z","v":100,"vw":283.5},{"c":284.48,"h":284.48,"l":284.48,"n":1,"o":284.48,"t":"2026-09-22T22:15:00Z","v":40,"vw":284.48},{"c":289.17,"h":289.17,"l":289.17,"n":1,"o":289.17,"t":"2026-09-22T22:30:00Z","v":100,"vw":289.17},{"c":284,"h":284,"l":284,"n":5,"o":284,"t":"2026-09-22T23:15:00Z","v":102,"vw":284},{"c":283.9,"h":283.9,"l":283.9,"n":1,"o":283.9,"t":"2026-09-22T23:45:00Z","v":100,"vw":283.9},{"c":281,"h":281.95,"l":281,"n":29,"o":281.95,"t":"2026-09-23T11:00:00Z","v":269,"vw":281.479798},{"c":281,"h":281,"l":281,"n":2,"o":281,"t":"2026-09-23T11:45:00Z","v":53,"vw":281},{"c":280,"h":281,"l":280,"n":62,"o":281,"t":"2026-09-23T12:00:00Z","v":458,"vw":280.408163},{"c":280.78,"h":280.78,"l":279.9,"n":2,"o":279.9,"t":"2026-09-23T12:15:00Z","v":90,"vw":280.291111},{"c":283.33,"h":283.33,"l":282.5,"n":6,"o":282.5,"t":"2026-09-23T13:15:00Z","v":328,"vw":282.896932},{"c":275.935,"h":284.92,"l":275.1,"n":1224,"o":283.45,"t":"2026-09-23T13:30:00Z","v":26935,"vw":279.951408},{"c":277.09,"h":277.28,"l":275.4751,"n":989,"o":276.46,"t":"2026-09-23T13:45:00Z","v":34516,"vw":276.510618},{"c":282.28,"h":282.4299,"l":277.49,"n":1055,"o":277.49,"t":"2026-09-23T14:00:00Z","v":20758,"vw":280.938254},{"c":280.29,"h":282.5099,"l":279.27,"n":597,"o":282.3,"t":"2026-09-23T14:15:00Z","v":9756,"vw":280.576815},{"c":279.93,"h":281.19,"l":279.795,"n":962,"o":280.07,"t":"2026-09-23T14:30:00Z","v":19580,"vw":280.41408},{"c":280.54,"h":281.04,"l":278.51,"n":853,"o":279.89,"t":"2026-09-23T14:45:00Z","v":16116,"vw":279.885606},{"c":282.83,"h":282.83,"l":279.76,"n":684,"o":280.53,"t":"2026-09-23T15:00:00Z","v":11291,"vw":281.298367},{"c":282.19,"h":283.17,"l":281.42,"n":827,"o":282.585,"t":"2026-09-23T15:15:00Z","v":14510,"vw":282.377998},{"c":282.055,"h":282.25,"l":281.19,"n":677,"o":282,"t":"2026-09-23T15:30:00Z","v":13385,"vw":281.928231},{"c":282.13,"h":282.48,"l":280.02,"n":665,"o":282.25,"t":"2026-09-23T15:45:00Z","v":10580,"vw":280.910916},{"c":282.59,"h":282.74,"l":281.47,"n":472,"o":281.97,"t":"2026-09-23T16:00:00Z","v":5951,"vw":282.09673},{"c":282.4,"h":283.04,"l":282.11,"n":820,"o":282.67,"t":"2026-09-23T16:15:00Z","v":16350,"vw":282.416518},{"c":282.73,"h":283.06,"l":282.11,"n":720,"o":282.285,"t":"2026-09-23T16:30:00Z","v":14729,"vw":282.452112},{"c":282.83,"h":283.27,"l":282.5,"n":439,"o":282.76,"t":"2026-09-23T16:45:00Z","v":6015,"vw":282.810085},{"c":281.94,"h":282.83,"l":281.56,"n":761,"o":282.66,"t":"2026-09-23T17:00:00Z","v":11745,"vw":282.147004},{"c":282.15,"h":282.73,"l":281.83,"n":483,"o":282.08,"t":"2026-09-23T17:15:00Z","v":6749,"vw":282.322132},{"c":283,"h":283.225,"l":280.83,"n":987,"o":281.91,"t":"2026-09-23T17:30:00Z","v":24889,"vw":281.89144},{"c":283.915,"h":283.915,"l":282.43,"n":698,"o":283.1,"t":"2026-09-23T17:45:00Z","v":13490,"vw":283.226548},{"c":284.66,"h":285.08,"l":283.9,"n":910,"o":284.02,"t":"2026-09-23T18:00:00Z","v":19100,"vw":284.525395},{"c":284.53,"h":285.31,"l":284.29,"n":820,"o":284.66,"t":"2026-09-23T18:15:00Z","v":14019,"vw":284.709073},{"c":284.33,"h":284.9,"l":283.88,"n":1126,"o":284.75,"t":"2026-09-23T18:30:00Z","v":23158,"vw":284.352583},{"c":283.27,"h":284.54,"l":282.32,"n":846,"o":284.3375,"t":"2026-09-23T18:45:00Z","v":15827,"vw":283.194047},{"c":283.03,"h":283.49,"l":282.69,"n":643,"o":283.28,"t":"2026-09-23T19:00:00Z","v":9897,"vw":283.150497},{"c":282.57,"h":283.57,"l":282.56,"n":1051,"o":283.18,"t":"2026-09-23T19:15:00Z","v":13929,"vw":283.160637},{"c":282.535,"h":283.08,"l":282.36,"n":1427,"o":282.62,"t":"2026-09-23T19:30:00Z","v":26251,"vw":282.713728},{"c":280.65,"h":283.362,"l":279.94,"n":4514,"o":282.61,"t":"2026-09-23T19:45:00Z","v":89665,"vw":281.346941},{"c":279.958,"h":281.9786,"l":279.958,"n":43,"o":280.94,"t":"2026-09-23T20:00:00Z","v":57179,"vw":281.07912},{"c":279.51,"h":279.51,"l":279.51,"n":2,"o":279.51,"t":"2026-09-24T12:45:00Z","v":80,"vw":279.51},{"c":275.7751,"h":275.7751,"l":275.7751,"n":1,"o":275.7751,"t":"2026-09-24T13:00:00Z","v":71,"vw":275.7751},{"c":274.005,"h":279.1747,"l":273.15,"n":1056,"o":277.5,"t":"2026-09-24T13:30:00Z","v":26825,"vw":275.179366},{"c":274.13,"h":275.49,"l":274.01,"n":510,"o":274.1925,"t":"2026-09-24T13:45:00Z","v":6656,"vw":274.698825},{"c":275.015,"h":275.63,"l":274.09,"n":775,"o":274.155,"t":"2026-09-24T14:00:00Z","v":14423,"vw":274.798307},{"c":277.555,"h":277.93,"l":275,"n":732,"o":275,"t":"2026-09-24T14:15:00Z","v":15576,"vw":276.27458},{"c":277.515,"h":278.395,"l":276.68,"n":722,"o":277.555,"t":"2026-09-24T14:30:00Z","v":15823,"vw":277.657686},{"c":275.8025,"h":277.29,"l":275.49,"n":552,"o":277.29,"t":"2026-09-24T14:45:00Z","v":10044,"vw":276.137026},{"c":275.21,"h":276.29,"l":274.8,"n":506,"o":275.49,"t":"2026-09-24T15:00:00Z","v":9854,"vw":275.420993},{"c":275.98,"h":276.769,"l":274.71,"n":501,"o":275.39,"t":"2026-09-24T15:15:00Z","v":7861,"vw":275.496604},{"c":275.35,"h":276.1899,"l":274.52,"n":781,"o":275.985,"t":"2026-09-24T15:30:00Z","v":15063,"vw":275.333009},{"c":274.84,"h":275.83,"l":274.69,"n":749,"o":275.32,"t":"2026-09-24T15:45:00Z","v":14391,"vw":275.123483},{"c":273.91,"h":274.99,"l":273.13,"n":922,"o":274.845,"t":"2026-09-24T16:00:00Z","v":23949,"vw":273.769642},{"c":277.3,"h":277.9999,"l":273.795,"n":820,"o":273.82,"t":"2026-09-24T16:15:00Z","v":15072,"vw":276.422417},{"c":277.11,"h":278.1138,"l":274.98,"n":1116,"o":277.275,"t":"2026-09-24T16:30:00Z","v":27162,"vw":276.201137},{"c":276.8325,"h":277.3399,"l":276.515,"n":489,"o":276.84,"t":"2026-09-24T16:45:00Z","v":8605,"vw":276.854574},{"c":277.535,"h":278.515,"l":276.37,"n":638,"o":276.68,"t":"2026-09-24T17:00:00Z","v":17416,"vw":277.699005},{"c":276.01,"h":277.63,"l":275.52,"n":730,"o":277.36,"t":"2026-09-24T17:15:00Z","v":14189,"vw":276.381222},{"c":276.035,"h":277.57,"l":275.8985,"n":623,"o":276.01,"t":"2026-09-24T17:30:00Z","v":10589,"vw":276.745102},{"c":275.425,"h":276.63,"l":275.29,"n":534,"o":276.035,"t":"2026-09-24T17:45:00Z","v":8168,"vw":275.944043},{"c":274.53,"h":275.65,"l":274.16,"n":746,"o":275.42,"t":"2026-09-24T18:00:00Z","v":10833,"vw":274.902254},{"c":274.55,"h":274.64,"l":273.515,"n":592,"o":274.545,"t":"2026-09-24T18:15:00Z","v":10887,"vw":274.250065},{"c":273.769,"h":274.61,"l":273.34,"n":638,"o":274.25,"t":"2026-09-24T18:30:00Z","v":12338,"vw":273.786128},{"c":274.1,"h":274.36,"l":273.31,"n":694,"o":273.58,"t":"2026-09-24T18:45:00Z","v":9319,"vw":273.896883},{"c":273.07,"h":274.12,"l":272.55,"n":886,"o":274.04,"t":"2026-09-24T19:00:00Z","v":15749,"vw":273.128167},{"c":272.695,"h":273.43,"l":272.62,"n":839,"o":273.22,"t":"2026-09-24T19:15:00Z","v":13800,"vw":272.916989},{"c":272.58,"h":273.51,"l":272.26,"n":1251,"o":272.68,"t":"2026-09-24T19:30:00Z","v":26611,"vw":272.828782},{"c":272.12,"h":273.1,"l":271.87,"n":4182,"o":272.68,"t":"2026-09-24T19:45:00Z","v":103982,"vw":272.477962},{"c":272.1,"h":272.1,"l":272.1,"n":36,"o":272.1,"t":"2026-09-24T20:00:00Z","v":59040,"vw":272.1},{"c":274.02,"h":274.02,"l":274.02,"n":1,"o":274.02,"t":"2026-09-24T21:15:00Z","v":95,"vw":274.02},{"c":274,"h":274,"l":274,"n":2,"o":274,"t":"2026-09-24T21:30:00Z","v":185,"vw":274},{"c":272.5,"h":272.5,"l":272.5,"n":11,"o":272.5,"t":"2026-09-24T22:45:00Z","v":186,"vw":272.5},{"c":275,"h":275,"l":275,"n":4,"o":275,"t":"2026-09-25T10:15:00Z","v":100,"vw":275},{"c":274.01,"h":274.01,"l":274.01,"n":7,"o":274.01,"t":"2026-09-25T10:30:00Z","v":88,"vw":274.01},{"c":275,"h":275.01,"l":275,"n":9,"o":275.01,"t":"2026-09-25T11:15:00Z","v":338,"vw":275.001646},{"c":274.78,"h":277,"l":274.16,"n":384,"o":274.33,"t":"2026-09-25T13:30:00Z","v":12169,"vw":274.959297},{"c":275.04,"h":276.4,"l":273.66,"n":414,"o":274.74,"t":"2026-09-25T13:45:00Z","v":11557,"vw":275.088347},{"c":273.92,"h":275.81,"l":273.92,"n":665,"o":275.035,"t":"2026-09-25T14:00:00Z","v":23039,"vw":274.941541},{"c":273.33,"h":274.68,"l":273.11,"n":464,"o":273.76,"t":"2026-09-25T14:15:00Z","v":11588,"vw":273.91584},{"c":273.885,"h":273.885,"l":272.835,"n":617,"o":272.92,"t":"2026-09-25T14:30:00Z","v":8673,"vw":273.467979},{"c":272.93,"h":273.95,"l":272.72,"n":583,"o":273.865,"t":"2026-09-25T14:45:00Z","v":9967,"vw":273.406447},{"c":272.895,"h":273.74,"l":272.11,"n":521,"o":273.0225,"t":"2026-09-25T15:00:00Z","v":8892,"vw":273.269965},{"c":272.93,"h":273.43,"l":272.5005,"n":446,"o":272.63,"t":"2026-09-25T15:15:00Z","v":7676,"vw":272.944966},{"c":272.86,"h":273.64,"l":272.86,"n":511,"o":272.96,"t":"2026-09-25T15:30:00Z","v":8495,"vw":273.310979},{"c":273.84,"h":273.84,"l":272.33,"n":435,"o":272.76,"t":"2026-09-25T15:45:00Z","v":6542,"vw":272.92015},{"c":275.5,"h":276.1,"l":274.2,"n":575,"o":274.2,"t":"2026-09-25T16:00:00Z","v":10788,"vw":275.70875},{"c":274.685,"h":275.76,"l":273.895,"n":580,"o":275.66,"t":"2026-09-25T16:15:00Z","v":12214,"vw":274.871677},{"c":273.21,"h":274.97,"l":272.6,"n":479,"o":274.695,"t":"2026-09-25T16:30:00Z","v":6741,"vw":274.246745},{"c":273.135,"h":273.44,"l":273.03,"n":215,"o":273.39,"t":"2026-09-25T16:45:00Z","v":3649,"vw":273.244577},{"c":273.315,"h":273.885,"l":272.89,"n":413,"o":273.075,"t":"2026-09-25T17:00:00Z","v":7670,"vw":273.215816},{"c":273.82,"h":273.82,"l":273.09,"n":225,"o":273.712,"t":"2026-09-25T17:15:00Z","v":3390,"vw":273.356722},{"c":273.62,"h":273.955,"l":273.145,"n":336,"o":273.955,"t":"2026-09-25T17:30:00Z","v":4574,"vw":273.649238},{"c":273.555,"h":273.985,"l":272.99,"n":416,"o":273.64,"t":"2026-09-25T17:45:00Z","v":20759,"vw":273.205522},{"c":273.335,"h":273.43,"l":272.81,"n":520,"o":273.43,"t":"2026-09-25T18:00:00Z","v":11878,"vw":273.059098},{"c":272.8,"h":273.46,"l":272.8,"n":451,"o":273.46,"t":"2026-09-25T18:15:00Z","v":5763,"vw":273.15261},{"c":272.655,"h":273.27,"l":272.46,"n":538,"o":272.84,"t":"2026-09-25T18:30:00Z","v":9505,"vw":272.796142},{"c":271.52,"h":272.685,"l":271.5,"n":828,"o":272.6575,"t":"2026-09-25T18:45:00Z","v":18695,"vw":272.118652},{"c":271.46,"h":271.76,"l":270.48,"n":1102,"o":271.21,"t":"2026-09-25T19:00:00Z","v":21913,"vw":271.061227},{"c":272.18,"h":272.45,"l":271.19,"n":903,"o":271.46,"t":"2026-09-25T19:15:00Z","v":21477,"vw":271.813777},{"c":273.81,"h":274.01,"l":272.19,"n":1362,"o":272.19,"t":"2026-09-25T19:30:00Z","v":40855,"vw":273.115446},{"c":271.49,"h":273.895,"l":271.34,"n":4667,"o":273.75,"t":"2026-09-25T19:45:00Z","v":106992,"vw":272.427782},{"c":271.52,"h":271.52,"l":271.52,"n":50,"o":271.52,"t":"2026-09-25T20:00:00Z","v":98525,"vw":271.52},{"c":267.83,"h":270.5,"l":267.83,"n":28,"o":270.5,"t":"2026-09-28T08:00:00Z","v":334,"vw":268.562781},{"c":270,"h":270,"l":269.99,"n":32,"o":269.99,"t":"2026-09-28T11:00:00Z","v":264,"vw":269.995122},{"c":271.99,"h":271.99,"l":271.49,"n":6,"o":271.49,"t":"2026-09-28T13:15:00Z","v":240,"vw":271.628889},{"c":273.205,"h":274.335,"l":270.5,"n":777,"o":271.53,"t":"2026-09-28T13:30:00Z","v":27991,"vw":272.148352},{"c":272.99,"h":273.75,"l":272.13,"n":571,"o":272.88,"t":"2026-09-28T13:45:00Z","v":12178,"vw":273.038013},{"c":275.88,"h":276.41,"l":272.255,"n":857,"o":273,"t":"2026-09-28T14:00:00Z","v":17175,"vw":274.568737},{"c":276.215,"h":277.185,"l":274.95,"n":702,"o":275.715,"t":"2026-09-28T14:15:00Z","v":17434,"vw":276.228556},{"c":273.59,"h":276.3,"l":273.49,"n":515,"o":275.87,"t":"2026-09-28T14:30:00Z","v":9305,"vw":274.523155},{"c":272.0175,"h":273.51,"l":271.5,"n":736,"o":273.2,"t":"2026-09-28T14:45:00Z","v":14091,"vw":272.697309},{"c":271.03,"h":272.62,"l":270.98,"n":666,"o":272.065,"t":"2026-09-28T15:00:00Z","v":11290,"vw":271.898562},{"c":269.81,"h":270.765,"l":268.315,"n":991,"o":270.75,"t":"2026-09-28T15:15:00Z","v":18573,"vw":269.192562},{"c":270.42,"h":271.0395,"l":269.3,"n":461,"o":270.1125,"t":"2026-09-28T15:30:00Z","v":11815,"vw":270.380319},{"c":269.43,"h":270.41,"l":269.24,"n":751,"o":270.28,"t":"2026-09-28T15:45:00Z","v":13546,"vw":269.545739},{"c":269.55,"h":269.67,"l":269.23,"n":495,"o":269.67,"t":"2026-09-28T16:00:00Z","v":5624,"vw":269.414565},{"c":271.86,"h":272.4,"l":269.59,"n":620,"o":269.76,"t":"2026-09-28T16:15:00Z","v":11837,"vw":270.775557},{"c":270.045,"h":271.8,"l":270.045,"n":493,"o":271.62,"t":"2026-09-28T16:30:00Z","v":7721,"vw":270.818012},{"c":269.995,"h":270.8,"l":269.62,"n":445,"o":270.245,"t":"2026-09-28T16:45:00Z","v":6837,"vw":270.082443},{"c":272.11,"h":272.34,"l":269.85,"n":522,"o":270,"t":"2026-09-28T17:00:00Z","v":9597,"vw":270.723488},{"c":270.87,"h":272.24,"l":270.8425,"n":657,"o":271.74,"t":"2026-09-28T17:15:00Z","v":15382,"vw":271.727172},{"c":270.315,"h":271.12,"l":269.64,"n":820,"o":271,"t":"2026-09-28T17:30:00Z","v":18780,"vw":270.49028},{"c":270.87,"h":271.275,"l":270.13,"n":719,"o":270.43,"t":"2026-09-28T17:45:00Z","v":13386,"vw":270.527965},{"c":271.28,"h":271.62,"l":270.9,"n":535,"o":270.9,"t":"2026-09-28T18:00:00Z","v":12129,"vw":271.177813},{"c":270.43,"h":270.84,"l":270.01,"n":525,"o":270.84,"t":"2026-09-28T18:15:00Z","v":9724,"vw":270.412588},{"c":267.57,"h":270.31,"l":266.66,"n":1330,"o":270.31,"t":"2026-09-28T18:30:00Z","v":46843,"vw":268.625942},{"c":268.595,"h":268.8199,"l":267.06,"n":740,"o":267.685,"t":"2026-09-28T18:45:00Z","v":18467,"vw":267.524834},{"c":266.82,"h":268.37,"l":266.62,"n":1114,"o":268.37,"t":"2026-09-28T19:00:00Z","v":16996,"vw":267.13942},{"c":267.175,"h":267.53,"l":266.6,"n":1219,"o":266.805,"t":"2026-09-28T19:15:00Z","v":22375,"vw":267.020748},{"c":267.47,"h":268.18,"l":267.195,"n":1359,"o":267.215,"t":"2026-09-28T19:30:00Z","v":24765,"vw":267.719801},{"c":266.73,"h":267.54,"l":265.13,"n":6180,"o":267.44,"t":"2026-09-28T19:45:00Z","v":186930,"vw":266.203303},{"c":266.79,"h":266.79,"l":266.68,"n":56,"o":266.68,"t":"2026-09-28T20:00:00Z","v":68178,"vw":266.789104},{"c":271,"h":271,"l":271,"n":1,"o":271,"t":"2026-09-28T20:15:00Z","v":200,"vw":271},{"c":267.25,"h":267.25,"l":267.25,"n":4,"o":267.25,"t":"2026-09-28T22:15:00Z","v":151,"vw":267.25},{"c":267.77,"h":267.79,"l":267.77,"n":2,"o":267.79,"t":"2026-09-29T11:15:00Z","v":119,"vw":267.778403},{"c":269.46,"h":269.46,"l":269.46,"n":3,"o":269.46,"t":"2026-09-29T11:45:00Z","v":123,"vw":269.46},{"c":273.37,"h":274.69,"l":266.84,"n":454,"o":266.85,"t":"2026-09-29T13:30:00Z","v":14212,"vw":269.661461},{"c":271.505,"h":273.18,"l":271.26,"n":326,"o":273,"t":"2026-09-29T13:45:00Z","v":8459,"vw":272.179341},{"c":270.87,"h":273.085,"l":270.1305,"n":655,"o":272.81,"t":"2026-09-29T14:00:00Z","v":15100,"vw":271.89771},{"c":268.64,"h":271.65,"l":268.64,"n":806,"o":270.87,"t":"2026-09-29T14:15:00Z","v":20473,"vw":270.059249},{"c":271.34,"h":271.47,"l":267.8,"n":1615,"o":269.12,"t":"2026-09-29T14:30:00Z","v":35896,"vw":269.617805},{"c":271.73,"h":272.18,"l":268.81,"n":690,"o":270.77,"t":"2026-09-29T14:45:00Z","v":38925,"vw":270.01773},{"c":270.65,"h":272.655,"l":270.54,"n":690,"o":272,"t":"2026-09-29T15:00:00Z","v":13664,"vw":271.676357},{"c":266.73,"h":270.87,"l":266.73,"n":623,"o":270.785,"t":"2026-09-29T15:15:00Z","v":9231,"vw":269.707056},{"c":267.56,"h":268.115,"l":266.69,"n":481,"o":266.86,"t":"2026-09-29T15:30:00Z","v":7891,"vw":267.198534},{"c":267.195,"h":268.37,"l":266.72,"n":647,"o":267.4376,"t":"2026-09-29T15:45:00Z","v":28683,"vw":267.864861},{"c":266.54,"h":268.07,"l":266.54,"n":555,"o":267.26,"t":"2026-09-29T16:00:00Z","v":8770,"vw":267.411973},{"c":267.2175,"h":267.4699,"l":266.23,"n":475,"o":266.975,"t":"2026-09-29T16:15:00Z","v":6433,"vw":266.966949},{"c":267.695,"h":268.19,"l":267.15,"n":576,"o":267.195,"t":"2026-09-29T16:30:00Z","v":7568,"vw":267.521197},{"c":267.375,"h":268.26,"l":267.23,"n":414,"o":267.765,"t":"2026-09-29T16:45:00Z","v":7643,"vw":267.847857},{"c":267.35,"h":267.805,"l":266.96,"n":381,"o":267.29,"t":"2026-09-29T17:00:00Z","v":6862,"vw":267.300714},{"c":266.31,"h":267.75,"l":266.29,"n":588,"o":267.73,"t":"2026-09-29T17:15:00Z","v":8298,"vw":267.018428},{"c":267.315,"h":267.315,"l":266.23,"n":517,"o":266.27,"t":"2026-09-29T17:30:00Z","v":5715,"vw":266.822612},{"c":266.84,"h":267.84,"l":266.37,"n":569,"o":267.48,"t":"2026-09-29T17:45:00Z","v":10162,"vw":267.321628},{"c":266.775,"h":268.01,"l":266.42,"n":512,"o":266.9525,"t":"2026-09-29T18:00:00Z","v":6935,"vw":267.161785},{"c":267.545,"h":267.82,"l":266.97,"n":768,"o":267.03,"t":"2026-09-29T18:15:00Z","v":8883,"vw":267.384665},{"c":268.4,"h":269.175,"l":267.49,"n":792,"o":267.52,"t":"2026-09-29T18:30:00Z","v":12796,"vw":268.509114},{"c":269.795,"h":269.795,"l":267.73,"n":910,"o":268.45,"t":"2026-09-29T18:45:00Z","v":16127,"vw":268.451099},{"c":268.27,"h":269.98,"l":268.145,"n":935,"o":269.76,"t":"2026-09-29T19:00:00Z","v":17713,"vw":269.031186},{"c":268.8,"h":268.82,"l":267.73,"n":934,"o":268.57,"t":"2026-09-29T19:15:00Z","v":18106,"vw":268.323518},{"c":268.63,"h":269.22,"l":268.125,"n":1165,"o":268.65,"t":"2026-09-29T19:30:00Z","v":26009,"vw":268.639162},{"c":268.95,"h":269.49,"l":268.12,"n":4379,"o":268.68,"t":"2026-09-29T19:45:00Z","v":102605,"vw":268.617249},{"c":269.04,"h":269.18,"l":269.04,"n":32,"o":269.18,"t":"2026-09-29T20:00:00Z","v":94041,"vw":269.041645},{"c":269.96,"h":269.96,"l":269.96,"n":1,"o":269.96,"t":"2026-09-30T11:45:00Z","v":100,"vw":269.96},{"c":272.78,"h":272.78,"l":272.78,"n":21,"o":272.78,"t":"2026-09-30T12:30:00Z","v":195,"vw":272.78},{"c":271.25,"h":271.26,"l":271.24,"n":4,"o":271.26,"t":"2026-09-30T13:15:00Z","v":440,"vw":271.25},{"c":266.55,"h":271.515,"l":265.09,"n":589,"o":270.44,"t":"2026-09-30T13:30:00Z","v":16080,"vw":267.807592},{"c":269.84,"h":270.05,"l":267,"n":393,"o":267.12,"t":"2026-09-30T13:45:00Z","v":9181,"vw":268.816578},{"c":268.3,"h":269.73,"l":267.005,"n":768,"o":269.21,"t":"2026-09-30T14:00:00Z","v":16909,"vw":268.757329},{"c":267.56,"h":269.45,"l":267.405,"n":707,"o":268.91,"t":"2026-09-30T14:15:00Z","v":18689,"vw":268.678833},{"c":268.34,"h":269.02,"l":267.51,"n":693,"o":267.515,"t":"2026-09-30T14:30:00Z","v":13831,"vw":267.989645},{"c":267.51,"h":268.46,"l":266.14,"n":512,"o":268.46,"t":"2026-09-30T14:45:00Z","v":19966,"vw":267.024391},{"c":267.6633,"h":268.24,"l":266.96,"n":510,"o":267.38,"t":"2026-09-30T15:00:00Z","v":7083,"vw":267.757998},{"c":266.675,"h":268.31,"l":266.2,"n":459,"o":267.405,"t":"2026-09-30T15:15:00Z","v":7769,"vw":267.529252},{"c":266,"h":267.27,"l":266,"n":499,"o":266.72,"t":"2026-09-30T15:30:00Z","v":13200,"vw":266.704177},{"c":265.99,"h":266.31,"l":265.26,"n":843,"o":266.31,"t":"2026-09-30T15:45:00Z","v":16451,"vw":265.872019},{"c":265.97,"h":266.705,"l":265.555,"n":1115,"o":266.11,"t":"2026-09-30T16:00:00Z","v":25440,"vw":266.071028},{"c":267.22,"h":267.45,"l":265.42,"n":1030,"o":266.08,"t":"2026-09-30T16:15:00Z","v":37970,"vw":266.814053},{"c":267.465,"h":268.4599,"l":267.3,"n":782,"o":267.51,"t":"2026-09-30T16:30:00Z","v":22407,"vw":267.63463},{"c":267.445,"h":268.29,"l":267.24,"n":947,"o":267.39,"t":"2026-09-30T16:45:00Z","v":22450,"vw":267.524173},{"c":267.19,"h":267.62,"l":266.845,"n":511,"o":267.62,"t":"2026-09-30T17:00:00Z","v":9847,"vw":267.149622},{"c":267.05,"h":267.23,"l":266.78,"n":660,"o":266.96,"t":"2026-09-30T17:15:00Z","v":8671,"vw":266.909705},{"c":268.77,"h":268.79,"l":267.12,"n":726,"o":267.14,"t":"2026-09-30T17:30:00Z","v":10293,"vw":268.02449},{"c":268.47,"h":268.54,"l":267.88,"n":658,"o":268.5,"t":"2026-09-30T17:45:00Z","v":10621,"vw":268.231223},{"c":268.1,"h":268.73,"l":267.465,"n":810,"o":268.545,"t":"2026-09-30T18:00:00Z","v":14075,"vw":268.058084},{"c":268.63,"h":268.96,"l":267.8,"n":913,"o":268.01,"t":"2026-09-30T18:15:00Z","v":14787,"vw":268.400289},{"c":269.61,"h":269.62,"l":268.735,"n":810,"o":268.735,"t":"2026-09-30T18:30:00Z","v":19491,"vw":269.300002},{"c":272.68,"h":273.57,"l":269.16,"n":1437,"o":269.52,"t":"2026-09-30T18:45:00Z","v":36982,"vw":270.625417},{"c":270.415,"h":272.2225,"l":269.75,"n":936,"o":272.2075,"t":"2026-09-30T19:00:00Z","v":21225,"vw":270.976982},{"c":269.43,"h":271,"l":269.3,"n":1062,"o":270.415,"t":"2026-09-30T19:15:00Z","v":21565,"vw":270.336585},{"c":269.77,"h":270.19,"l":269.205,"n":1669,"o":269.4,"t":"2026-09-30T19:30:00Z","v":36099,"vw":269.707838},{"c":268.9,"h":270.555,"l":268.9,"n":4318,"o":269.72,"t":"2026-09-30T19:45:00Z","v":115469,"vw":269.647673},{"c":269.08,"h":269.08,"l":269.08,"n":72,"o":269.08,"t":"2026-09-30T20:00:00Z","v":154915,"vw":269.08},{"c":267.78,"h":267.78,"l":267.78,"n":1,"o":267.78,"t":"2026-09-30T22:15:00Z","v":200,"vw":267.78},{"c":267.7,"h":267.7,"l":267.7,"n":2,"o":267.7,"t":"2026-09-30T22:30:00Z","v":200,"vw":267.7},{"c":270.5,"h":272.82,"l":270.5,"n":17,"o":272.82,"t":"2026-10-01T08:00:00Z","v":427,"vw":271.996},{"c":270,"h":270,"l":270,"n":2,"o":270,"t":"2026-10-01T09:45:00Z","v":64,"vw":270},{"c":272,"h":272,"l":269.08,"n":28,"o":269.08,"t":"2026-10-01T11:00:00Z","v":1359,"vw":271.718689},{"c":274.4785,"h":274.4785,"l":274.4785,"n":1,"o":274.4785,"t":"2026-10-01T11:30:00Z","v":100,"vw":274.4785},{"c":270.06,"h":270.06,"l":270,"n":14,"o":270.06,"t":"2026-10-01T12:45:00Z","v":1199,"vw":270.00565},{"c":266.3,"h":272.99,"l":265.645,"n":531,"o":269.91,"t":"2026-10-01T13:30:00Z","v":11582,"vw":269.433988},{"c":267.215,"h":268.59,"l":265.9516,"n":355,"o":266.93,"t":"2026-10-01T13:45:00Z","v":6550,"vw":267.512891},{"c":265.24,"h":266.515,"l":263.3601,"n":862,"o":266.28,"t":"2026-10-01T14:00:00Z","v":20306,"vw":264.831656},{"c":266.185,"h":266.4,"l":264.785,"n":329,"o":265.0125,"t":"2026-10-01T14:15:00Z","v":6555,"vw":265.582782},{"c":270.165,"h":270.35,"l":266.8425,"n":586,"o":268.06,"t":"2026-10-01T14:30:00Z","v":13782,"vw":268.724386},{"c":269.2,"h":271.51,"l":268.64,"n":428,"o":270.16,"t":"2026-10-01T14:45:00Z","v":9464,"vw":270.360031},{"c":268.15,"h":268.97,"l":267.26,"n":504,"o":268.97,"t":"2026-10-01T15:00:00Z","v":7051,"vw":267.938537},{"c":268.555,"h":269.14,"l":267.945,"n":358,"o":268.62,"t":"2026-10-01T15:15:00Z","v":5096,"vw":268.441331},{"c":268.59,"h":269.22,"l":267.31,"n":417,"o":269.22,"t":"2026-10-01T15:30:00Z","v":11045,"vw":268.187044},{"c":270.6625,"h":271.05,"l":269.05,"n":401,"o":269.19,"t":"2026-10-01T15:45:00Z","v":4801,"vw":270.04286},{"c":270.14,"h":271.73,"l":270.02,"n":439,"o":270.9,"t":"2026-10-01T16:00:00Z","v":9758,"vw":271.092428},{"c":269.865,"h":270.93,"l":269.42,"n":440,"o":269.8,"t":"2026-10-01T16:15:00Z","v":15514,"vw":270.603727},{"c":269.645,"h":270.305,"l":268.79,"n":346,"o":269.805,"t":"2026-10-01T16:30:00Z","v":5130,"vw":269.50199},{"c":267.515,"h":270.01,"l":266.89,"n":593,"o":269.685,"t":"2026-10-01T16:45:00Z","v":18820,"vw":267.555628},{"c":268.325,"h":268.325,"l":267.5301,"n":276,"o":267.82,"t":"2026-10-01T17:00:00Z","v":4235,"vw":267.879599},{"c":270.53,"h":270.84,"l":268.02,"n":385,"o":268.03,"t":"2026-10-01T17:15:00Z","v":6476,"vw":269.434422},{"c":270.9701,"h":272.09,"l":270.46,"n":563,"o":270.53,"t":"2026-10-01T17:30:00Z","v":12794,"vw":271.059282},{"c":270.7295,"h":271.76,"l":270.2326,"n":470,"o":271.37,"t":"2026-10-01T17:45:00Z","v":8360,"vw":271.017747},{"c":270.5475,"h":270.755,"l":269.77,"n":474,"o":270.12,"t":"2026-10-01T18:00:00Z","v":9107,"vw":270.114456},{"c":269.94,"h":272.04,"l":269.865,"n":491,"o":270.76,"t":"2026-10-01T18:15:00Z","v":9611,"vw":270.992367},{"c":269.21,"h":271.155,"l":269.21,"n":534,"o":269.88,"t":"2026-10-01T18:30:00Z","v":8246,"vw":269.93744},{"c":269.69,"h":269.825,"l":268.87,"n":575,"o":269.01,"t":"2026-10-01T18:45:00Z","v":10951,"vw":269.297554},{"c":268.8882,"h":269.82,"l":268.43,"n":1285,"o":269.67,"t":"2026-10-01T19:00:00Z","v":35350,"vw":269.119636},{"c":268.115,"h":269.2,"l":267.775,"n":2092,"o":268.94,"t":"2026-10-01T19:15:00Z","v":143448,"vw":268.071684},{"c":269.03,"h":269.32,"l":268.17,"n":1281,"o":268.28,"t":"2026-10-01T19:30:00Z","v":35227,"vw":268.505839},{"c":269.95,"h":270.555,"l":268.89,"n":3443,"o":268.98,"t":"2026-10-01T19:45:00Z","v":90693,"vw":269.924109},{"c":269.96,"h":269.96,"l":269.96,"n":58,"o":269.96,"t":"2026-10-01T20:00:00Z","v":66663,"vw":269.96},{"c":273,"h":273,"l":273,"n":2,"o":273,"t":"2026-10-02T11:00:00Z","v":51,"vw":273},{"c":275.3174,"h":275.3174,"l":275.3174,"n":1,"o":275.3174,"t":"2026-10-02T11:15:00Z","v":100,"vw":275.3174},{"c":275.35,"h":275.35,"l":271.33,"n":37,"o":272.09,"t":"2026-10-02T12:30:00Z","v":479,"vw":272.345516},{"c":274.105,"h":276.76,"l":272.78,"n":432,"o":272.78,"t":"2026-10-02T13:30:00Z","v":22432,"vw":274.940996},{"c":273.7,"h":277.285,"l":273.64,"n":457,"o":274.69,"t":"2026-10-02T13:45:00Z","v":10007,"vw":274.999646},{"c":274.08,"h":274.635,"l":272.1,"n":621,"o":273.42,"t":"2026-10-02T14:00:00Z","v":14441,"vw":272.948163},{"c":274.625,"h":274.9458,"l":272.81,"n":281,"o":274.08,"t":"2026-10-02T14:15:00Z","v":7121,"vw":273.819914},{"c":276.25,"h":276.25,"l":274.07,"n":497,"o":274.3,"t":"2026-10-02T14:30:00Z","v":11141,"vw":275.195549},{"c":278.1282,"h":278.1282,"l":275.65,"n":552,"o":276.13,"t":"2026-10-02T14:45:00Z","v":11100,"vw":276.975387},{"c":275.55,"h":277.8675,"l":274.06,"n":635,"o":277.6501,"t":"2026-10-02T15:00:00Z","v":25410,"vw":275.172379},{"c":273.56,"h":275.69,"l":272.351,"n":428,"o":275.54,"t":"2026-10-02T15:15:00Z","v":7800,"vw":274.087795},{"c":273.37,"h":273.85,"l":272.83,"n":346,"o":273.51,"t":"2026-10-02T15:30:00Z","v":6062,"vw":273.320265},{"c":273.44,"h":274.26,"l":273.1,"n":612,"o":273.37,"t":"2026-10-02T15:45:00Z","v":16706,"vw":273.645713},{"c":273.2001,"h":274.015,"l":273.2001,"n":326,"o":273.7,"t":"2026-10-02T16:00:00Z","v":5080,"vw":273.625538},{"c":274.14,"h":274.63,"l":273.62,"n":493,"o":273.62,"t":"2026-10-02T16:15:00Z","v":6217,"vw":274.13552},{"c":274.4,"h":274.54,"l":273.8,"n":336,"o":274.38,"t":"2026-10-02T16:30:00Z","v":4437,"vw":274.215017},{"c":275.91,"h":276.2,"l":274.65,"n":254,"o":274.65,"t":"2026-10-02T16:45:00Z","v":6787,"vw":275.603624},{"c":275,"h":276.18,"l":274.9425,"n":595,"o":275.87,"t":"2026-10-02T17:00:00Z","v":8324,"vw":275.580771},{"c":274.2,"h":275.22,"l":274.2,"n":173,"o":275.175,"t":"2026-10-02T17:15:00Z","v":2520,"vw":274.738416},{"c":274.94,"h":274.94,"l":273.6,"n":405,"o":274.03,"t":"2026-10-02T17:30:00Z","v":5507,"vw":274.20368},{"c":275.21,"h":275.34,"l":274.53,"n":482,"o":274.73,"t":"2026-10-02T17:45:00Z","v":5870,"vw":274.911162},{"c":275.245,"h":275.61,"l":274.94,"n":377,"o":275.12,"t":"2026-10-02T18:00:00Z","v":4606,"vw":275.243892},{"c":276.215,"h":276.44,"l":275.03,"n":618,"o":275.07,"t":"2026-10-02T18:15:00Z","v":19103,"vw":275.850881},{"c":275.6475,"h":276.75,"l":275.26,"n":518,"o":276.49,"t":"2026-10-02T18:30:00Z","v":11886,"vw":275.870186},{"c":275.84,"h":276,"l":275.26,"n":458,"o":275.695,"t":"2026-10-02T18:45:00Z","v":7792,"vw":275.532439},{"c":275.545,"h":276,"l":274.6,"n":621,"o":276,"t":"2026-10-02T19:00:00Z","v":12718,"vw":275.517799},{"c":275.175,"h":275.63,"l":274.885,"n":732,"o":275.55,"t":"2026-10-02T19:15:00Z","v":16557,"vw":275.249041},{"c":274.55,"h":275.56,"l":274.52,"n":1026,"o":275.02,"t":"2026-10-02T19:30:00Z","v":23690,"vw":275.1006},{"c":273.74,"h":274.645,"l":272.71,"n":3583,"o":274.52,"t":"2026-10-02T19:45:00Z","v":93627,"vw":273.419265},{"c":273.75,"h":273.75,"l":273.75,"n":59,"o":273.75,"t":"2026-10-02T20:00:00Z","v":70982,"vw":273.75},{"c":274.53,"h":274.53,"l":274.53,"n":3,"o":274.53,"t":"2026-10-02T23:30:00Z","v":55,"vw":274.53},{"c":276.01,"h":276.01,"l":276.01,"n":4,"o":276.01,"t":"2026-10-05T09:00:00Z","v":58,"vw":276.01},{"c":280,"h":280,"l":275.5,"n":7,"o":276.01,"t":"2026-10-05T11:00:00Z","v":310,"vw":276.364084},{"c":276,"h":276.01,"l":275.55,"n":6,"o":275.55,"t":"2026-10-05T12:15:00Z","v":173,"vw":275.824496},{"c":275,"h":275.53,"l":275,"n":27,"o":275.53,"t":"2026-10-05T12:30:00Z","v":679,"vw":275.106115},{"c":276,"h":276,"l":274,"n":5,"o":274,"t":"2026-10-05T13:15:00Z","v":147,"vw":275.188119},{"c":270.85,"h":278.205,"l":270.56,"n":734,"o":276,"t":"2026-10-05T13:30:00Z","v":18701,"vw":275.145369},{"c":273.485,"h":273.485,"l":269.9633,"n":469,"o":270.45,"t":"2026-10-05T13:45:00Z","v":9977,"vw":271.306958},{"c":275.91,"h":277.115,"l":272.51,"n":671,"o":273.025,"t":"2026-10-05T14:00:00Z","v":13272,"vw":275.129364},{"c":276.11,"h":277.3899,"l":275.345,"n":1675,"o":275.91,"t":"2026-10-05T14:15:00Z","v":144236,"vw":275.859537},{"c":277.08,"h":277.4799,"l":274.18,"n":930,"o":275.765,"t":"2026-10-05T14:30:00Z","v":28611,"vw":275.67199},{"c":276.9748,"h":277.66,"l":276.24,"n":606,"o":277.035,"t":"2026-10-05T14:45:00Z","v":16517,"vw":276.933943},{"c":276.73,"h":278.33,"l":276.73,"n":545,"o":277.44,"t":"2026-10-05T15:00:00Z","v":11177,"vw":277.355728},{"c":275.815,"h":276.765,"l":275.55,"n":459,"o":276.605,"t":"2026-10-05T15:15:00Z","v":10995,"vw":276.136911},{"c":276.58,"h":276.58,"l":275.38,"n":346,"o":275.675,"t":"2026-10-05T15:30:00Z","v":5584,"vw":275.821052},{"c":276.495,"h":277.05,"l":275.8,"n":394,"o":276.36,"t":"2026-10-05T15:45:00Z","v":5670,"vw":276.434233},{"c":276.795,"h":277.21,"l":276.23,"n":419,"o":276.66,"t":"2026-10-05T16:00:00Z","v":9107,"vw":276.746013},{"c":277.83,"h":277.91,"l":276.7725,"n":466,"o":276.795,"t":"2026-10-05T16:15:00Z","v":12203,"vw":277.366229},{"c":277.925,"h":278.22,"l":277.58,"n":443,"o":277.73,"t":"2026-10-05T16:30:00Z","v":6254,"vw":277.972068},{"c":277.09,"h":277.905,"l":276.935,"n":349,"o":277.9,"t":"2026-10-05T16:45:00Z","v":5017,"vw":277.243832},{"c":276.87,"h":277.21,"l":276.47,"n":343,"o":277.085,"t":"2026-10-05T17:00:00Z","v":7075,"vw":276.906929},{"c":277.445,"h":277.57,"l":276.865,"n":521,"o":276.865,"t":"2026-10-05T17:15:00Z","v":7166,"vw":277.228616},{"c":278.63,"h":278.77,"l":277.65,"n":557,"o":277.65,"t":"2026-10-05T17:30:00Z","v":7501,"vw":278.176186},{"c":278.83,"h":279.5439,"l":278.48,"n":464,"o":278.76,"t":"2026-10-05T17:45:00Z","v":7718,"vw":278.83469},{"c":278.65,"h":279.3,"l":278.13,"n":805,"o":278.83,"t":"2026-10-05T18:00:00Z","v":19667,"vw":278.777463},{"c":279.23,"h":279.52,"l":278.65,"n":627,"o":278.65,"t":"2026-10-05T18:15:00Z","v":14710,"vw":279.04711},{"c":278.34,"h":279.1275,"l":278.14,"n":663,"o":279.1275,"t":"2026-10-05T18:30:00Z","v":12792,"vw":278.497483},{"c":278.19,"h":278.335,"l":277.58,"n":636,"o":278.335,"t":"2026-10-05T18:45:00Z","v":11262,"vw":278.005853},{"c":278.95,"h":279.11,"l":277.87,"n":702,"o":278.22,"t":"2026-10-05T19:00:00Z","v":13872,"vw":278.410589},{"c":277.43,"h":279.61,"l":277.35,"n":1024,"o":278.98,"t":"2026-10-05T19:15:00Z","v":15306,"vw":278.451174},{"c":278.1,"h":278.64,"l":277.425,"n":1231,"o":277.425,"t":"2026-10-05T19:30:00Z","v":24067,"vw":278.110826},{"c":274.5,"h":278.15,"l":274.25,"n":3620,"o":278.01,"t":"2026-10-05T19:45:00Z","v":92402,"vw":275.636082},{"c":274.41,"h":274.41,"l":274.41,"n":60,"o":274.41,"t":"2026-10-05T20:00:00Z","v":109482,"vw":274.41},{"c":279.89,"h":279.89,"l":279.89,"n":1,"o":279.89,"t":"2026-10-05T20:45:00Z","v":50,"vw":279.89},{"c":275.06,"h":275.06,"l":275.06,"n":1,"o":275.06,"t":"2026-10-05T23:45:00Z","v":79,"vw":275.06},{"c":278.99,"h":278.99,"l":278.99,"n":4,"o":278.99,"t":"2026-10-06T12:15:00Z","v":100,"vw":278.99},{"c":279,"h":279,"l":279,"n":3,"o":279,"t":"2026-10-06T13:00:00Z","v":255,"vw":279},{"c":276.5,"h":276.5,"l":276.5,"n":4,"o":276.5,"t":"2026-10-06T13:15:00Z","v":112,"vw":276.5},{"c":278.97,"h":281.925,"l":276.78,"n":699,"o":276.87,"t":"2026-10-06T13:30:00Z","v":22958,"vw":279.161556},{"c":287.565,"h":287.9999,"l":279.02,"n":1170,"o":280.165,"t":"2026-10-06T13:45:00Z","v":35781,"vw":284.859689},{"c":292.05,"h":292.5999,"l":287.1641,"n":1194,"o":287.515,"t":"2026-10-06T14:00:00Z","v":38623,"vw":290.821674},{"c":290.02,"h":293.81,"l":290.005,"n":1263,"o":292.04,"t":"2026-10-06T14:15:00Z","v":36961,"vw":292.135939},{"c":287.41,"h":290.8,"l":286.5938,"n":798,"o":290.03,"t":"2026-10-06T14:30:00Z","v":15885,"vw":288.577367},{"c":290.275,"h":290.735,"l":287.41,"n":937,"o":287.41,"t":"2026-10-06T14:45:00Z","v":15412,"vw":289.323407},{"c":293.19,"h":293.34,"l":289.43,"n":1007,"o":290.27,"t":"2026-10-06T15:00:00Z","v":33940,"vw":292.086402},{"c":292.085,"h":293.7,"l":291.7888,"n":724,"o":293.19,"t":"2026-10-06T15:15:00Z","v":14158,"vw":292.775037},{"c":293.35,"h":293.56,"l":291.55,"n":749,"o":291.69,"t":"2026-10-06T15:30:00Z","v":12048,"vw":292.295008},{"c":293.1375,"h":293.85,"l":292.94,"n":686,"o":293.49,"t":"2026-10-06T15:45:00Z","v":9692,"vw":293.479484},{"c":292.63,"h":293.31,"l":292.19,"n":714,"o":293.22,"t":"2026-10-06T16:00:00Z","v":17016,"vw":292.788525},{"c":291.655,"h":292.695,"l":290.92,"n":508,"o":292.4838,"t":"2026-10-06T16:15:00Z","v":7381,"vw":291.794377},{"c":292.93,"h":292.93,"l":291.52,"n":563,"o":291.68,"t":"2026-10-06T16:30:00Z","v":8830,"vw":292.162578},{"c":293.57,"h":293.66,"l":292.605,"n":451,"o":293,"t":"2026-10-06T16:45:00Z","v":7106,"vw":293.161134},{"c":293.89,"h":294.26,"l":293.37,"n":570,"o":293.7,"t":"2026-10-06T17:00:00Z","v":10056,"vw":293.819089},{"c":293.335,"h":294.28,"l":292.22,"n":649,"o":293.8736,"t":"2026-10-06T17:15:00Z","v":11632,"vw":293.200632},{"c":293.9375,"h":294.45,"l":293.3525,"n":578,"o":293.37,"t":"2026-10-06T17:30:00Z","v":10705,"vw":294.080064},{"c":292.48,"h":294.355,"l":292.42,"n":593,"o":293.935,"t":"2026-10-06T17:45:00Z","v":17034,"vw":293.646778},{"c":292.7,"h":293.21,"l":292.41,"n":430,"o":292.41,"t":"2026-10-06T18:00:00Z","v":7650,"vw":292.866253},{"c":291.25,"h":292.67,"l":291.23,"n":502,"o":292.67,"t":"2026-10-06T18:15:00Z","v":13388,"vw":292.136248},{"c":291.105,"h":291.42,"l":290.6039,"n":504,"o":291.225,"t":"2026-10-06T18:30:00Z","v":7925,"vw":291.002107},{"c":292.275,"h":292.62,"l":291.15,"n":514,"o":291.27,"t":"2026-10-06T18:45:00Z","v":10050,"vw":292.112328},{"c":291.755,"h":292.57,"l":291.315,"n":657,"o":292.405,"t":"2026-10-06T19:00:00Z","v":12516,"vw":291.901577},{"c":290.525,"h":291.9,"l":290.525,"n":681,"o":291.75,"t":"2026-10-06T19:15:00Z","v":12916,"vw":291.177823},{"c":290.9,"h":291.0595,"l":290.27,"n":793,"o":290.525,"t":"2026-10-06T19:30:00Z","v":16346,"vw":290.667444},{"c":290.64,"h":291.5725,"l":290.38,"n":2718,"o":290.95,"t":"2026-10-06T19:45:00Z","v":63657,"vw":290.972032},{"c":290.43,"h":290.725,"l":290.43,"n":62,"o":290.72,"t":"2026-10-06T20:00:00Z","v":51697,"vw":290.441208},{"c":290.51,"h":290.51,"l":290.51,"n":1,"o":290.51,"t":"2026-10-06T22:00:00Z","v":115,"vw":290.51},{"c":289.8999,"h":289.8999,"l":287.01,"n":7,"o":287.01,"t":"2026-10-07T11:00:00Z","v":177,"vw":288.74394},{"c":285.45,"h":285.45,"l":285.45,"n":2,"o":285.45,"t":"2026-10-07T11:45:00Z","v":51,"vw":285.45},{"c":286.99,"h":286.99,"l":284.4428,"n":2,"o":284.4428,"t":"2026-10-07T12:45:00Z","v":136,"vw":286.053529},{"c":286.75,"h":286.75,"l":286.75,"n":2,"o":286.75,"t":"2026-10-07T13:00:00Z","v":50,"vw":286.75},{"c":290.987,"h":290.987,"l":290.987,"n":2,"o":290.987,"t":"2026-10-07T13:15:00Z","v":51,"vw":290.987},{"c":285.1,"h":286.35,"l":284.15,"n":409,"o":284.57,"t":"2026-10-07T13:30:00Z","v":17506,"vw":284.777578},{"c":280.64,"h":285.095,"l":280.64,"n":728,"o":285.095,"t":"2026-10-07T13:45:00Z","v":13953,"vw":283.446493},{"c":281.315,"h":282.02,"l":279.83,"n":576,"o":280.82,"t":"2026-10-07T14:00:00Z","v":14753,"vw":280.896097},{"c":280.74,"h":281.9,"l":279.93,"n":741,"o":281.39,"t":"2026-10-07T14:15:00Z","v":13040,"vw":280.868691},{"c":278.115,"h":281.13,"l":278.09,"n":814,"o":280.74,"t":"2026-10-07T14:30:00Z","v":17938,"vw":279.611552},{"c":279.05,"h":279.31,"l":277.65,"n":577,"o":278.53,"t":"2026-10-07T14:45:00Z","v":12045,"vw":278.331339},{"c":278.55,"h":279.5,"l":278.14,"n":516,"o":279.5,"t":"2026-10-07T15:00:00Z","v":9011,"vw":278.572434},{"c":278.84,"h":278.93,"l":278.1,"n":595,"o":278.93,"t":"2026-10-07T15:15:00Z","v":10921,"vw":278.450462},{"c":279.35,"h":279.37,"l":278.485,"n":517,"o":278.7925,"t":"2026-10-07T15:30:00Z","v":9197,"vw":278.976846},{"c":278.82,"h":279.535,"l":278.69,"n":617,"o":279.34,"t":"2026-10-07T15:45:00Z","v":10241,"vw":279.139132},{"c":278.5,"h":279.3,"l":278.5,"n":323,"o":278.64,"t":"2026-10-07T16:00:00Z","v":4155,"vw":278.879058},{"c":278.85,"h":279.28,"l":278.08,"n":518,"o":278.35,"t":"2026-10-07T16:15:00Z","v":18042,"vw":278.95609},{"c":278.9,"h":278.96,"l":278.445,"n":253,"o":278.85,"t":"2026-10-07T16:30:00Z","v":3278,"vw":278.756492},{"c":278.36,"h":279.3,"l":278.24,"n":328,"o":279.01,"t":"2026-10-07T16:45:00Z","v":8309,"vw":278.444946},{"c":279.67,"h":280.51,"l":278.36,"n":455,"o":278.36,"t":"2026-10-07T17:00:00Z","v":11103,"vw":280.07062},{"c":280.66,"h":280.83,"l":279.445,"n":292,"o":279.5,"t":"2026-10-07T17:15:00Z","v":3368,"vw":280.076569},{"c":280.56,"h":280.79,"l":280.08,"n":360,"o":280.42,"t":"2026-10-07T17:30:00Z","v":6398,"vw":280.338855},{"c":279.7,"h":280.76,"l":279.355,"n":478,"o":280.56,"t":"2026-10-07T17:45:00Z","v":10095,"vw":279.804174},{"c":278.48,"h":280.03,"l":278.46,"n":744,"o":279.695,"t":"2026-10-07T18:00:00Z","v":16787,"vw":279.410518},{"c":277.89,"h":278.76,"l":277.71,"n":571,"o":278.48,"t":"2026-10-07T18:15:00Z","v":8313,"vw":278.204845},{"c":279,"h":279,"l":277.99,"n":473,"o":278.08,"t":"2026-10-07T18:30:00Z","v":6832,"vw":278.447818},{"c":279.82,"h":279.82,"l":278.78,"n":413,"o":279.33,"t":"2026-10-07T18:45:00Z","v":7305,"vw":279.50204},{"c":279.86,"h":280.06,"l":279.015,"n":526,"o":279.68,"t":"2026-10-07T19:00:00Z","v":7955,"vw":279.476013},{"c":280.615,"h":280.84,"l":279.36,"n":753,"o":279.84,"t":"2026-10-07T19:15:00Z","v":23863,"vw":280.402972},{"c":281.37,"h":281.6604,"l":280.4,"n":961,"o":280.615,"t":"2026-10-07T19:30:00Z","v":19505,"vw":280.974255},{"c":282.41,"h":282.7725,"l":281.065,"n":2937,"o":281.37,"t":"2026-10-07T19:45:00Z","v":95238,"vw":281.888684},{"c":282.46,"h":282.46,"l":282.35,"n":60,"o":282.35,"t":"2026-10-07T20:00:00Z","v":68651,"vw":282.459868},{"c":282.5,"h":282.5,"l":282.5,"n":2,"o":282.5,"t":"2026-10-07T23:45:00Z","v":200,"vw":282.5},{"c":280.18,"h":280.18,"l":280.18,"n":2,"o":280.18,"t":"2026-10-08T11:15:00Z","v":100,"vw":280.18},{"c":279.02,"h":279.02,"l":279.02,"n":7,"o":279.02,"t":"2026-10-08T12:45:00Z","v":101,"vw":279.02},{"c":279,"h":279,"l":279,"n":5,"o":279,"t":"2026-10-08T13:15:00Z","v":168,"vw":279},{"c":277.58,"h":280.14,"l":277.09,"n":346,"o":278.26,"t":"2026-10-08T13:30:00Z","v":12328,"vw":278.258741},{"c":276.84,"h":278.52,"l":276.56,"n":371,"o":277.61,"t":"2026-10-08T13:45:00Z","v":12070,"vw":278.067792},{"c":278.67,"h":279.29,"l":276.835,"n":455,"o":276.845,"t":"2026-10-08T14:00:00Z","v":6494,"vw":277.862998},{"c":278.59,"h":279.14,"l":277.17,"n":423,"o":277.68,"t":"2026-10-08T14:15:00Z","v":12757,"vw":278.045587},{"c":278.85,"h":279.5,"l":278.2401,"n":247,"o":278.4,"t":"2026-10-08T14:30:00Z","v":3439,"vw":278.741194},{"c":277.335,"h":279.07,"l":277.27,"n":384,"o":278.88,"t":"2026-10-08T14:45:00Z","v":6512,"vw":278.294612},{"c":276.38,"h":277.4,"l":275.915,"n":411,"o":277.32,"t":"2026-10-08T15:00:00Z","v":6675,"vw":276.873875},{"c":276.065,"h":276.36,"l":275.405,"n":388,"o":275.97,"t":"2026-10-08T15:15:00Z","v":5751,"vw":275.965123},{"c":275.8,"h":276,"l":274.49,"n":314,"o":276,"t":"2026-10-08T15:30:00Z","v":5509,"vw":275.310412},{"c":276.515,"h":276.675,"l":275.53,"n":314,"o":275.82,"t":"2026-10-08T15:45:00Z","v":4578,"vw":276.032791},{"c":277.21,"h":277.77,"l":276.5,"n":445,"o":276.935,"t":"2026-10-08T16:00:00Z","v":4878,"vw":277.035413},{"c":277.37,"h":280,"l":277.01,"n":577,"o":277.215,"t":"2026-10-08T16:15:00Z","v":11782,"vw":278.275007},{"c":276.91,"h":277.92,"l":276.82,"n":381,"o":277.34,"t":"2026-10-08T16:30:00Z","v":4057,"vw":277.384464},{"c":271.46,"h":276.68,"l":271.0103,"n":1185,"o":276.41,"t":"2026-10-08T16:45:00Z","v":26265,"vw":273.157803},{"c":271.9,"h":273.15,"l":270,"n":646,"o":272.6999,"t":"2026-10-08T17:00:00Z","v":15566,"vw":271.335681},{"c":270.19,"h":272.9,"l":269.455,"n":858,"o":272.08,"t":"2026-10-08T17:15:00Z","v":20522,"vw":271.034528},{"c":272.41,"h":272.96,"l":270.34,"n":516,"o":270.575,"t":"2026-10-08T17:30:00Z","v":7550,"vw":271.2706},{"c":274.76,"h":275.0499,"l":271.95,"n":611,"o":272.41,"t":"2026-10-08T17:45:00Z","v":9577,"vw":273.335564},{"c":275.265,"h":275.48,"l":273.6,"n":509,"o":274.66,"t":"2026-10-08T18:00:00Z","v":10134,"vw":274.402887},{"c":276.17,"h":276.49,"l":275.265,"n":463,"o":275.265,"t":"2026-10-08T18:15:00Z","v":7703,"vw":276.087612},{"c":274.82,"h":276.12,"l":274.565,"n":530,"o":276.12,"t":"2026-10-08T18:30:00Z","v":9677,"vw":275.25098},{"c":275.805,"h":275.88,"l":273.9963,"n":567,"o":274.8,"t":"2026-10-08T18:45:00Z","v":12617,"vw":274.839802},{"c":276.78,"h":277.13,"l":275.04,"n":846,"o":275.805,"t":"2026-10-08T19:00:00Z","v":22613,"vw":275.912256},{"c":276.84,"h":278.17,"l":276.69,"n":1004,"o":276.9,"t":"2026-10-08T19:15:00Z","v":25160,"vw":277.346426},{"c":276.39,"h":276.88,"l":275.8,"n":946,"o":276.88,"t":"2026-10-08T19:30:00Z","v":20053,"vw":276.195434},{"c":277.33,"h":277.72,"l":275.82,"n":2798,"o":276.49,"t":"2026-10-08T19:45:00Z","v":52690,"vw":276.925006},{"c":277.35,"h":277.35,"l":277.21,"n":43,"o":277.21,"t":"2026-10-08T20:00:00Z","v":168085,"vw":277.210086},{"c":277.21,"h":277.21,"l":277.21,"n":1,"o":277.21,"t":"2026-10-08T20:30:00Z","v":74,"vw":277.21},{"c":277.7,"h":277.7,"l":277.7,"n":4,"o":277.7,"t":"2026-10-08T21:00:00Z","v":500,"vw":277.7},{"c":277.8418,"h":277.8418,"l":277.8418,"n":1,"o":277.8418,"t":"2026-10-08T22:45:00Z","v":100,"vw":277.8418},{"c":280.07,"h":280.07,"l":280.06,"n":3,"o":280.06,"t":"2026-10-09T08:00:00Z","v":200,"vw":280.065},{"c":281,"h":281,"l":281,"n":5,"o":281,"t":"2026-10-09T11:30:00Z","v":504,"vw":281},{"c":281,"h":281,"l":280.93,"n":17,"o":280.93,"t":"2026-10-09T11:45:00Z","v":10364,"vw":280.999275},{"c":281,"h":281.15,"l":281,"n":5,"o":281.15,"t":"2026-10-09T12:30:00Z","v":290,"vw":281.03},{"c":282,"h":282,"l":282,"n":9,"o":282,"t":"2026-10-09T13:15:00Z","v":140,"vw":282},{"c":271.305,"h":282,"l":270.87,"n":1418,"o":280.49,"t":"2026-10-09T13:30:00Z","v":51377,"vw":276.349012},{"c":270.59,"h":271.6932,"l":265.52,"n":1886,"o":271.3,"t":"2026-10-09T13:45:00Z","v":64664,"vw":268.68987},{"c":268.985,"h":271.35,"l":268.44,"n":821,"o":270.63,"t":"2026-10-09T14:00:00Z","v":20073,"vw":269.434224},{"c":270.48,"h":271.61,"l":268.71,"n":807,"o":269.015,"t":"2026-10-09T14:15:00Z","v":21882,"vw":270.474664},{"c":270.5,"h":271.07,"l":268.89,"n":679,"o":270.5,"t":"2026-10-09T14:30:00Z","v":19362,"vw":269.731727},{"c":273.82,"h":274.65,"l":270.515,"n":804,"o":270.74,"t":"2026-10-09T14:45:00Z","v":29251,"vw":273.195475},{"c":272.11,"h":274.1,"l":271.88,"n":673,"o":274.08,"t":"2026-10-09T15:00:00Z","v":16925,"vw":272.88639},{"c":272.2,"h":273.42,"l":271.9,"n":526,"o":272.01,"t":"2026-10-09T15:15:00Z","v":9812,"vw":272.563627},{"c":272.185,"h":273.005,"l":271.78,"n":668,"o":272.13,"t":"2026-10-09T15:30:00Z","v":14673,"vw":272.13274},{"c":271.27,"h":272.05,"l":271.14,"n":567,"o":271.8516,"t":"2026-10-09T15:45:00Z","v":14158,"vw":271.662332},{"c":271.83,"h":272.22,"l":270.98,"n":488,"o":271.215,"t":"2026-10-09T16:00:00Z","v":12191,"vw":271.664555},{"c":271.41,"h":271.915,"l":270.35,"n":667,"o":271.835,"t":"2026-10-09T16:15:00Z","v":13101,"vw":271.093393},{"c":271.235,"h":271.93,"l":271.07,"n":683,"o":271.66,"t":"2026-10-09T16:30:00Z","v":15875,"vw":271.552218},{"c":271.48,"h":271.89,"l":270.97,"n":687,"o":271.06,"t":"2026-10-09T16:45:00Z","v":13759,"vw":271.322245},{"c":271.41,"h":272.05,"l":270.58,"n":505,"o":271.79,"t":"2026-10-09T17:00:00Z","v":8870,"vw":271.390111},{"c":271.67,"h":272.41,"l":271.12,"n":580,"o":271.12,"t":"2026-10-09T17:15:00Z","v":12413,"vw":271.748995},{"c":272.8975,"h":273.47,"l":271.86,"n":581,"o":271.86,"t":"2026-10-09T17:30:00Z","v":10130,"vw":272.879398},{"c":273.21,"h":273.66,"l":272.77,"n":409,"o":272.875,"t":"2026-10-09T17:45:00Z","v":7104,"vw":273.0246},{"c":273.185,"h":273.43,"l":272.66,"n":488,"o":273.17,"t":"2026-10-09T18:00:00Z","v":10231,"vw":273.045343},{"c":271.42,"h":273.32,"l":271.4,"n":852,"o":273.185,"t":"2026-10-09T18:15:00Z","v":19989,"vw":272.177197},{"c":269.15,"h":271.81,"l":268.82,"n":1232,"o":271.61,"t":"2026-10-09T18:30:00Z","v":23625,"vw":269.800351},{"c":269.25,"h":270.01,"l":268.73,"n":1059,"o":269.135,"t":"2026-10-09T18:45:00Z","v":18962,"vw":269.277176},{"c":268.73,"h":269.335,"l":268.13,"n":934,"o":269.26,"t":"2026-10-09T19:00:00Z","v":21659,"vw":268.722743},{"c":268.785,"h":269.5,"l":268.49,"n":891,"o":268.605,"t":"2026-10-09T19:15:00Z","v":20134,"vw":268.968057},{"c":268.68,"h":269.4199,"l":268.35,"n":1454,"o":268.77,"t":"2026-10-09T19:30:00Z","v":22547,"vw":268.83541},{"c":269.31,"h":270.44,"l":267.63,"n":4413,"o":268.68,"t":"2026-10-09T19:45:00Z","v":121682,"vw":269.065431},{"c":269.23,"h":269.23,"l":269.23,"n":47,"o":269.23,"t":"2026-10-09T20:00:00Z","v":77814,"vw":269.23},{"c":269.5,"h":269.5,"l":269.5,"n":1,"o":269.5,"t":"2026-10-09T21:00:00Z","v":46,"vw":269.5},{"c":270.184,"h":270.184,"l":269.29,"n":16,"o":269.29,"t":"2026-10-09T21:15:00Z","v":314,"vw":269.737},{"c":271.1522,"h":271.1522,"l":271.1522,"n":4,"o":271.1522,"t":"2026-10-12T08:00:00Z","v":55,"vw":271.1522},{"c":267.75,"h":267.75,"l":267.75,"n":1,"o":267.75,"t":"2026-10-12T11:00:00Z","v":50,"vw":267.75},{"c":267.77,"h":269.94,"l":267.75,"n":15,"o":269.94,"t":"2026-10-12T12:30:00Z","v":339,"vw":268.193827},{"c":267.155,"h":267.71,"l":265.53,"n":521,"o":267.67,"t":"2026-10-12T13:30:00Z","v":12763,"vw":267.011545},{"c":269.325,"h":269.6,"l":267.11,"n":514,"o":267.48,"t":"2026-10-12T13:45:00Z","v":14273,"vw":268.793918},{"c":267.46,"h":269.32,"l":266.13,"n":826,"o":269.32,"t":"2026-10-12T14:00:00Z","v":24415,"vw":267.078775},{"c":267.8,"h":267.8,"l":266.665,"n":367,"o":267.11,"t":"2026-10-12T14:15:00Z","v":6626,"vw":267.033785},{"c":268.05,"h":268.63,"l":267.26,"n":540,"o":267.405,"t":"2026-10-12T14:30:00Z","v":7081,"vw":268.061135},{"c":268.3,"h":268.31,"l":267.47,"n":486,"o":267.945,"t":"2026-10-12T14:45:00Z","v":8876,"vw":267.974216},{"c":268.015,"h":268.52,"l":267.945,"n":425,"o":268.215,"t":"2026-10-12T15:00:00Z","v":8312,"vw":268.152437},{"c":265.9,"h":268.35,"l":265.43,"n":1138,"o":268.015,"t":"2026-10-12T15:15:00Z","v":53035,"vw":266.834702},{"c":265.1,"h":267.18,"l":265.1,"n":509,"o":265.905,"t":"2026-10-12T15:30:00Z","v":11051,"vw":266.31578},{"c":264.93,"h":266.09,"l":264.55,"n":434,"o":265.625,"t":"2026-10-12T15:45:00Z","v":7793,"vw":265.222013},{"c":264.25,"h":265.58,"l":264.25,"n":636,"o":265.16,"t":"2026-10-12T16:00:00Z","v":16984,"vw":264.945029},{"c":264.6,"h":264.69,"l":263.515,"n":669,"o":264,"t":"2026-10-12T16:15:00Z","v":15067,"vw":264.10966},{"c":264.26,"h":265.09,"l":264.26,"n":386,"o":264.765,"t":"2026-10-12T16:30:00Z","v":5247,"vw":264.835499},{"c":263.91,"h":264.59,"l":263.85,"n":449,"o":263.9518,"t":"2026-10-12T16:45:00Z","v":7497,"vw":264.148003},{"c":264.96,"h":264.96,"l":264.24,"n":384,"o":264.24,"t":"2026-10-12T17:00:00Z","v":5877,"vw":264.553803},{"c":264.2,"h":265.25,"l":264.1975,"n":431,"o":264.53,"t":"2026-10-12T17:15:00Z","v":7009,"vw":264.938528},{"c":264.35,"h":265.07,"l":264.195,"n":641,"o":264.195,"t":"2026-10-12T17:30:00Z","v":15433,"vw":264.794997},{"c":265.315,"h":265.47,"l":264.29,"n":551,"o":264.29,"t":"2026-10-12T17:45:00Z","v":10033,"vw":264.914098},{"c":265.365,"h":265.71,"l":265.0862,"n":530,"o":265.315,"t":"2026-10-12T18:00:00Z","v":8333,"vw":265.417006},{"c":264.86,"h":265.7,"l":264.555,"n":513,"o":265.365,"t":"2026-10-12T18:15:00Z","v":6735,"vw":265.003898},{"c":265.02,"h":265.54,"l":264.82,"n":531,"o":264.94,"t":"2026-10-12T18:30:00Z","v":8813,"vw":265.205308},{"c":265.22,"h":265.3,"l":264.515,"n":634,"o":264.865,"t":"2026-10-12T18:45:00Z","v":8936,"vw":264.901915},{"c":265.565,"h":265.6,"l":264.6325,"n":618,"o":264.89,"t":"2026-10-12T19:00:00Z","v":8022,"vw":265.131211},{"c":265.52,"h":266.335,"l":265.43,"n":754,"o":265.69,"t":"2026-10-12T19:15:00Z","v":13323,"vw":265.839857},{"c":266.89,"h":267.24,"l":265.615,"n":1069,"o":265.615,"t":"2026-10-12T19:30:00Z","v":19198,"vw":266.405062},{"c":267.12,"h":268.085,"l":266.735,"n":3340,"o":267.11,"t":"2026-10-12T19:45:00Z","v":67501,"vw":267.267584},{"c":266.99,"h":266.99,"l":266.99,"n":37,"o":266.99,"t":"2026-10-12T20:00:00Z","v":71651,"vw":266.99},{"c":265.16,"h":265.16,"l":265.16,"n":4,"o":265.16,"t":"2026-10-13T08:00:00Z","v":98,"vw":265.16},{"c":265,"h":265.5,"l":265,"n":8,"o":265.5,"t":"2026-10-13T11:00:00Z","v":214,"vw":265.137681},{"c":265.47,"h":265.47,"l":265.47,"n":6,"o":265.47,"t":"2026-10-13T11:15:00Z","v":128,"vw":265.47},{"c":265,"h":265,"l":265,"n":1,"o":265,"t":"2026-10-13T11:30:00Z","v":50,"vw":265},{"c":262.8828,"h":262.8828,"l":262.77,"n":3,"o":262.77,"t":"2026-10-13T13:15:00Z","v":125,"vw":262.809434},{"c":267.2275,"h":268.3019,"l":262.17,"n":480,"o":262.77,"t":"2026-10-13T13:30:00Z","v":9073,"vw":264.454258},{"c":265.885,"h":268.61,"l":265.79,"n":343,"o":267.45,"t":"2026-10-13T13:45:00Z","v":9399,"vw":266.660669},{"c":267.7,"h":268.11,"l":265.2701,"n":493,"o":265.885,"t":"2026-10-13T14:00:00Z","v":9941,"vw":266.878909},{"c":265.86,"h":267.56,"l":265.45,"n":397,"o":267.56,"t":"2026-10-13T14:15:00Z","v":11259,"vw":266.106729},{"c":266.0425,"h":266.69,"l":265.18,"n":541,"o":265.85,"t":"2026-10-13T14:30:00Z","v":17021,"vw":265.798715},{"c":268.08,"h":268.155,"l":266.15,"n":750,"o":266.33,"t":"2026-10-13T14:45:00Z","v":13457,"vw":267.116032},{"c":269.22,"h":269.42,"l":267.48,"n":806,"o":268.18,"t":"2026-10-13T15:00:00Z","v":22055,"vw":268.627069},{"c":266.8,"h":269.44,"l":266.8,"n":496,"o":269.13,"t":"2026-10-13T15:15:00Z","v":14354,"vw":267.746477},{"c":266.13,"h":267.2725,"l":265.165,"n":747,"o":266.775,"t":"2026-10-13T15:30:00Z","v":19385,"vw":265.851696},{"c":267.255,"h":267.42,"l":265.675,"n":726,"o":266.01,"t":"2026-10-13T15:45:00Z","v":11163,"vw":266.638242},{"c":267.48,"h":267.86,"l":266.965,"n":453,"o":267.02,"t":"2026-10-13T16:00:00Z","v":5248,"vw":267.439959},{"c":268.95,"h":269.58,"l":267.62,"n":784,"o":267.62,"t":"2026-10-13T16:15:00Z","v":13477,"vw":268.607619},{"c":268.61,"h":270.34,"l":268.275,"n":858,"o":268.965,"t":"2026-10-13T16:30:00Z","v":26948,"vw":269.522455},{"c":269.22,"h":269.72,"l":268.78,"n":536,"o":268.84,"t":"2026-10-13T16:45:00Z","v":9718,"vw":269.30677},{"c":268.965,"h":269.46,"l":268.3,"n":557,"o":269.22,"t":"2026-10-13T17:00:00Z","v":10288,"vw":268.846584},{"c":268.78,"h":269.18,"l":268.635,"n":859,"o":268.925,"t":"2026-10-13T17:15:00Z","v":17036,"vw":268.941125},{"c":269.42,"h":269.5,"l":268.62,"n":727,"o":268.93,"t":"2026-10-13T17:30:00Z","v":23935,"vw":268.993915},{"c":269.055,"h":269.625,"l":268.465,"n":626,"o":269.565,"t":"2026-10-13T17:45:00Z","v":13395,"vw":269.212981},{"c":269.2,"h":270,"l":268.845,"n":667,"o":269.2,"t":"2026-10-13T18:00:00Z","v":11092,"vw":269.384566},{"c":270.43,"h":270.7,"l":269.07,"n":991,"o":269.23,"t":"2026-10-13T18:15:00Z","v":18555,"vw":269.832525},{"c":270.77,"h":271.19,"l":270.38,"n":745,"o":270.43,"t":"2026-10-13T18:30:00Z","v":13697,"vw":270.760246},{"c":271.345,"h":271.53,"l":270.11,"n":877,"o":270.6902,"t":"2026-10-13T18:45:00Z","v":23467,"vw":270.476988},{"c":272,"h":272,"l":270.3301,"n":882,"o":271.335,"t":"2026-10-13T19:00:00Z","v":14079,"vw":271.332456},{"c":271.25,"h":272.65,"l":271.24,"n":1102,"o":271.865,"t":"2026-10-13T19:15:00Z","v":20248,"vw":271.935288},{"c":270.565,"h":271.86,"l":270.565,"n":1124,"o":271.09,"t":"2026-10-13T19:30:00Z","v":20413,"vw":271.464702},{"c":269.76,"h":270.87,"l":269.385,"n":3345,"o":270.57,"t":"2026-10-13T19:45:00Z","v":84364,"vw":270.271878},{"c":269.64,"h":269.81,"l":269.64,"n":46,"o":269.81,"t":"2026-10-13T20:00:00Z","v":53073,"vw":269.640631},{"c":270,"h":270,"l":270,"n":2,"o":270,"t":"2026-10-13T20:15:00Z","v":51,"vw":270},{"c":269.64,"h":269.64,"l":269.64,"n":1,"o":269.64,"t":"2026-10-13T20:30:00Z","v":118,"vw":269.64},{"c":270,"h":270,"l":270,"n":16,"o":270,"t":"2026-10-13T23:30:00Z","v":159,"vw":270},{"c":270,"h":270,"l":270,"n":1,"o":270,"t":"2026-10-13T23:45:00Z","v":50,"vw":270},{"c":265.33,"h":265.33,"l":265.33,"n":5,"o":265.33,"t":"2026-10-14T12:30:00Z","v":223,"vw":265.33},{"c":265.34,"h":265.34,"l":265.34,"n":1,"o":265.34,"t":"2026-10-14T13:00:00Z","v":50,"vw":265.34},{"c":267.32,"h":272.38,"l":266.74,"n":3559,"o":266.74,"t":"2026-10-14T13:30:00Z","v":29916,"vw":269.665892},{"c":267.32,"h":268.325,"l":266.99,"n":2214,"o":267.59,"t":"2026-10-14T13:45:00Z","v":13775,"vw":267.506306},{"c":266.51,"h":267.83,"l":264.75,"n":1502,"o":267.175,"t":"2026-10-14T14:00:00Z","v":13319,"vw":266.437505},{"c":265.165,"h":268.09,"l":265.01,"n":1186,"o":266.48,"t":"2026-10-14T14:15:00Z","v":17491,"vw":266.873262},{"c":266.63,"h":266.63,"l":265.165,"n":617,"o":265.165,"t":"2026-10-14T14:30:00Z","v":5761,"vw":265.916146},{"c":264.665,"h":266.2499,"l":264.055,"n":703,"o":265.96,"t":"2026-10-14T14:45:00Z","v":10039,"vw":264.787207},{"c":263.94,"h":264.54,"l":263,"n":673,"o":264.54,"t":"2026-10-14T15:00:00Z","v":9118,"vw":263.700551},{"c":263.66,"h":264.53,"l":263.36,"n":571,"o":263.5501,"t":"2026-10-14T15:15:00Z","v":6962,"vw":263.888444},{"c":262.6,"h":264.3799,"l":261.79,"n":652,"o":264.01,"t":"2026-10-14T15:30:00Z","v":10037,"vw":262.850545},{"c":262.6,"h":262.6,"l":261.305,"n":577,"o":262.6,"t":"2026-10-14T15:45:00Z","v":7287,"vw":262.017425},{"c":263.63,"h":263.87,"l":261.82,"n":846,"o":262.4,"t":"2026-10-14T16:00:00Z","v":14572,"vw":263.033658},{"c":263.29,"h":264.06,"l":262.85,"n":1186,"o":263.29,"t":"2026-10-14T16:15:00Z","v":24778,"vw":263.240564},{"c":264.17,"h":264.3,"l":263.03,"n":589,"o":263.22,"t":"2026-10-14T16:30:00Z","v":7992,"vw":263.609907},{"c":265.015,"h":265.13,"l":263.6201,"n":577,"o":263.92,"t":"2026-10-14T16:45:00Z","v":8708,"vw":264.535446},{"c":262.59,"h":265.395,"l":262.49,"n":1442,"o":265.05,"t":"2026-10-14T17:00:00Z","v":55614,"vw":263.543437},{"c":261.54,"h":263.04,"l":261.54,"n":1081,"o":262.51,"t":"2026-10-14T17:15:00Z","v":23650,"vw":262.283257},{"c":261.3,"h":262.06,"l":260.67,"n":839,"o":261.62,"t":"2026-10-14T17:30:00Z","v":13271,"vw":261.466192},{"c":261.085,"h":261.96,"l":260.88,"n":609,"o":261.28,"t":"2026-10-14T17:45:00Z","v":8915,"vw":261.496114},{"c":259.5125,"h":261.83,"l":259.36,"n":1615,"o":260.92,"t":"2026-10-14T18:00:00Z","v":25204,"vw":260.437658},{"c":259.425,"h":259.78,"l":258,"n":1188,"o":259.3,"t":"2026-10-14T18:15:00Z","v":42149,"vw":258.836479},{"c":259.5,"h":259.635,"l":258.61,"n":581,"o":259.595,"t":"2026-10-14T18:30:00Z","v":10529,"vw":259.130927},{"c":259.91,"h":260.35,"l":258.7601,"n":735,"o":259.2975,"t":"2026-10-14T18:45:00Z","v":17240,"vw":259.38787},{"c":260.3025,"h":260.8,"l":259.26,"n":700,"o":259.78,"t":"2026-10-14T19:00:00Z","v":16101,"vw":259.760397},{"c":262.54,"h":263.29,"l":260.16,"n":785,"o":260.27,"t":"2026-10-14T19:15:00Z","v":16069,"vw":261.483785},{"c":261.795,"h":263.575,"l":261.795,"n":1468,"o":262.78,"t":"2026-10-14T19:30:00Z","v":24594,"vw":262.703713},{"c":259.94,"h":261.615,"l":259.7,"n":4191,"o":261.615,"t":"2026-10-14T19:45:00Z","v":100179,"vw":260.508655},{"c":259.96,"h":260.03,"l":259.96,"n":59,"o":260.03,"t":"2026-10-14T20:00:00Z","v":80112,"vw":259.960679},{"c":254.5,"h":254.5,"l":254.5,"n":4,"o":254.5,"t":"2026-10-15T08:00:00Z","v":85,"vw":254.5},{"c":253.25,"h":253.25,"l":253.25,"n":1,"o":253.25,"t":"2026-10-15T08:15:00Z","v":100,"vw":253.25},{"c":253,"h":253.74,"l":253,"n":28,"o":253.74,"t":"2026-10-15T11:00:00Z","v":327,"vw":253.140952},{"c":255,"h":255,"l":255,"n":7,"o":255,"t":"2026-10-15T11:45:00Z","v":65,"vw":255},{"c":252.5,"h":252.5,"l":251.33,"n":6,"o":251.33,"t":"2026-10-15T12:45:00Z","v":357,"vw":251.913326},{"c":253.51,"h":253.51,"l":253.51,"n":1,"o":253.51,"t":"2026-10-15T13:15:00Z","v":60,"vw":253.51},{"c":251.735,"h":257.41,"l":251.49,"n":1624,"o":252.9,"t":"2026-10-15T13:30:00Z","v":29058,"vw":253.391695},{"c":251.27,"h":254.2299,"l":250.13,"n":1500,"o":252.135,"t":"2026-10-15T13:45:00Z","v":27052,"vw":251.505131},{"c":255.065,"h":257.48,"l":251.17,"n":1086,"o":251.17,"t":"2026-10-15T14:00:00Z","v":21726,"vw":254.500693},{"c":254.42,"h":257.12,"l":254.42,"n":820,"o":255.71,"t":"2026-10-15T14:15:00Z","v":19035,"vw":255.887766},{"c":258.81,"h":259.36,"l":254.26,"n":1027,"o":254.4075,"t":"2026-10-15T14:30:00Z","v":23903,"vw":256.908961},{"c":257.7101,"h":259.425,"l":257.27,"n":1406,"o":258.56,"t":"2026-10-15T14:45:00Z","v":32035,"vw":258.320849},{"c":259.46,"h":259.46,"l":257.12,"n":996,"o":257.755,"t":"2026-10-15T15:00:00Z","v":14883,"vw":258.137259},{"c":258.47,"h":260.56,"l":258.38,"n":985,"o":259.555,"t":"2026-10-15T15:15:00Z","v":17008,"vw":259.599096},{"c":256.6399,"h":258.59,"l":256.26,"n":586,"o":258.46,"t":"2026-10-15T15:30:00Z","v":9626,"vw":257.48083},{"c":257.08,"h":257.42,"l":255.89,"n":540,"o":256.22,"t":"2026-10-15T15:45:00Z","v":7955,"vw":256.774048},{"c":256.175,"h":257.69,"l":256.05,"n":565,"o":257.43,"t":"2026-10-15T16:00:00Z","v":8511,"vw":256.700865},{"c":256.17,"h":256.58,"l":255.82,"n":668,"o":256.18,"t":"2026-10-15T16:15:00Z","v":11487,"vw":256.312453},{"c":257.285,"h":257.75,"l":255.98,"n":762,"o":256.31,"t":"2026-10-15T16:30:00Z","v":11693,"vw":256.656751},{"c":257.64,"h":258.34,"l":257,"n":565,"o":257.57,"t":"2026-10-15T16:45:00Z","v":7245,"vw":257.614693},{"c":257.73,"h":257.915,"l":256.73,"n":499,"o":257.35,"t":"2026-10-15T17:00:00Z","v":8394,"vw":257.252227},{"c":258.61,"h":259.06,"l":257.845,"n":549,"o":257.85,"t":"2026-10-15T17:15:00Z","v":10380,"vw":258.538864},{"c":257.4,"h":259.12,"l":256.89,"n":1101,"o":258.55,"t":"2026-10-15T17:30:00Z","v":29780,"vw":258.01865},{"c":257.675,"h":258.1,"l":257.23,"n":786,"o":257.77,"t":"2026-10-15T17:45:00Z","v":15605,"vw":257.594088},{"c":255.23,"h":257.61,"l":254.02,"n":1418,"o":257.61,"t":"2026-10-15T18:00:00Z","v":47609,"vw":255.671484},{"c":255.325,"h":255.945,"l":254.78,"n":1312,"o":255.36,"t":"2026-10-15T18:15:00Z","v":42959,"vw":255.252478},{"c":255.69,"h":255.94,"l":255.095,"n":935,"o":255.27,"t":"2026-10-15T18:30:00Z","v":20239,"vw":255.546019},{"c":257.01,"h":257.01,"l":255.64,"n":1143,"o":255.64,"t":"2026-10-15T18:45:00Z","v":31435,"vw":256.099402},{"c":255.72,"h":257.725,"l":255.225,"n":3163,"o":257.09,"t":"2026-10-15T19:00:00Z","v":145672,"vw":255.782115},{"c":256.66,"h":256.86,"l":255.66,"n":2689,"o":255.735,"t":"2026-10-15T19:15:00Z","v":134555,"vw":256.104309},{"c":257.95,"h":258.63,"l":256.44,"n":2153,"o":256.65,"t":"2026-10-15T19:30:00Z","v":53358,"vw":258.014053},{"c":257.94,"h":259.65,"l":257.51,"n":5147,"o":257.885,"t":"2026-10-15T19:45:00Z","v":156376,"vw":258.290087},{"c":257.78,"h":257.78,"l":257.67,"n":72,"o":257.68,"t":"2026-10-15T20:00:00Z","v":84477,"vw":257.779734},{"c":258.48,"h":258.5,"l":258.48,"n":26,"o":258.5,"t":"2026-10-15T20:15:00Z","v":158,"vw":258.488602},{"c":258.25,"h":258.25,"l":258.25,"n":1,"o":258.25,"t":"2026-10-15T20:45:00Z","v":100,"vw":258.25},{"c":258.48,"h":258.53,"l":258.48,"n":3,"o":258.53,"t":"2026-10-15T23:00:00Z","v":154,"vw":258.513333},{"c":256.76,"h":256.76,"l":256.76,"n":3,"o":256.76,"t":"2026-10-16T11:15:00Z","v":102,"vw":256.76},{"c":256.565,"h":257.76,"l":253.14,"n":795,"o":256.48,"t":"2026-10-16T13:30:00Z","v":18112,"vw":255.223309},{"c":257.13,"h":258.44,"l":256.0001,"n":960,"o":256.57,"t":"2026-10-16T13:45:00Z","v":21696,"vw":257.051939},{"c":258.03,"h":259.49,"l":256.915,"n":454,"o":257.71,"t":"2026-10-16T14:00:00Z","v":11258,"vw":258.285715},{"c":258.52,"h":258.52,"l":256.37,"n":543,"o":257.645,"t":"2026-10-16T14:15:00Z","v":9070,"vw":257.389072},{"c":258.46,"h":259.315,"l":257.82,"n":636,"o":258.12,"t":"2026-10-16T14:30:00Z","v":11544,"vw":258.493659},{"c":258.8,"h":259.46,"l":258.245,"n":530,"o":258.799,"t":"2026-10-16T14:45:00Z","v":11144,"vw":258.820065},{"c":255.52,"h":258.49,"l":255.22,"n":707,"o":258.45,"t":"2026-10-16T15:00:00Z","v":16969,"vw":256.366839},{"c":255.755,"h":256.17,"l":255.05,"n":534,"o":255.67,"t":"2026-10-16T15:15:00Z","v":9161,"vw":255.780616},{"c":255.315,"h":256.23,"l":255.22,"n":698,"o":255.97,"t":"2026-10-16T15:30:00Z","v":11506,"vw":255.786124},{"c":256.83,"h":256.83,"l":255.47,"n":478,"o":255.57,"t":"2026-10-16T15:45:00Z","v":7705,"vw":256.098769},{"c":256.7,"h":256.83,"l":255.865,"n":473,"o":256.82,"t":"2026-10-16T16:00:00Z","v":8035,"vw":256.545292},{"c":256.8,"h":257.415,"l":256.64,"n":371,"o":257.25,"t":"2026-10-16T16:15:00Z","v":6437,"vw":257.027029},{"c":257.365,"h":258.59,"l":256.49,"n":872,"o":256.795,"t":"2026-10-16T16:30:00Z","v":25075,"vw":257.833389},{"c":256.59,"h":257.95,"l":256.59,"n":423,"o":257.72,"t":"2026-10-16T16:45:00Z","v":8874,"vw":257.091659},{"c":255.66,"h":256.9,"l":255.2525,"n":427,"o":256.61,"t":"2026-10-16T17:00:00Z","v":8189,"vw":255.887466},{"c":256.12,"h":256.26,"l":255.23,"n":492,"o":255.41,"t":"2026-10-16T17:15:00Z","v":8542,"vw":255.64867},{"c":255.965,"h":256.11,"l":255.17,"n":671,"o":255.91,"t":"2026-10-16T17:30:00Z","v":12560,"vw":255.747286},{"c":254.55,"h":256.5,"l":254.02,"n":530,"o":256.26,"t":"2026-10-16T17:45:00Z","v":8103,"vw":255.201653},{"c":254.78,"h":255,"l":253.81,"n":734,"o":254.19,"t":"2026-10-16T18:00:00Z","v":12601,"vw":254.406876},{"c":254.07,"h":254.97,"l":253.445,"n":862,"o":254.79,"t":"2026-10-16T18:15:00Z","v":22705,"vw":254.138371},{"c":253.94,"h":254.235,"l":253.34,"n":599,"o":254.11,"t":"2026-10-16T18:30:00Z","v":12646,"vw":253.854311},{"c":254.015,"h":254.375,"l":253.83,"n":673,"o":254.02,"t":"2026-10-16T18:45:00Z","v":13263,"vw":254.084355},{"c":254.72,"h":254.885,"l":253.7325,"n":1152,"o":254.015,"t":"2026-10-16T19:00:00Z","v":22285,"vw":254.375611},{"c":254.92,"h":255.01,"l":254.36,"n":1218,"o":254.74,"t":"2026-10-16T19:15:00Z","v":27194,"vw":254.700498},{"c":253.9,"h":255.43,"l":253.61,"n":1388,"o":255.02,"t":"2026-10-16T19:30:00Z","v":31048,"vw":254.402415},{"c":253.69,"h":254.5,"l":253.35,"n":3697,"o":253.97,"t":"2026-10-16T19:45:00Z","v":93720,"vw":253.808703},{"c":253.61,"h":253.61,"l":253.61,"n":64,"o":253.61,"t":"2026-10-16T20:00:00Z","v":441984,"vw":253.61},{"c":254.2,"h":254.2,"l":253.93,"n":3,"o":253.93,"t":"2026-10-16T22:30:00Z","v":930,"vw":254.170968},{"c":253.06,"h":253.279,"l":253.06,"n":4,"o":253.279,"t":"2026-10-16T23:15:00Z","v":144,"vw":253.123022},{"c":253,"h":253.03,"l":253,"n":10,"o":253.03,"t":"2026-10-16T23:45:00Z","v":253,"vw":253.015},{"c":258.25,"h":258.25,"l":258.12,"n":4,"o":258.12,"t":"2026-10-19T11:00:00Z","v":412,"vw":258.2175},{"c":258,"h":258,"l":257.98,"n":7,"o":257.98,"t":"2026-10-19T11:15:00Z","v":277,"vw":257.989029},{"c":260.11,"h":260.11,"l":259.99,"n":13,"o":259.99,"t":"2026-10-19T12:15:00Z","v":458,"vw":260.067381},{"c":259,"h":259,"l":258.5,"n":7,"o":258.5,"t":"2026-10-19T13:00:00Z","v":511,"vw":258.597826},{"c":254.85,"h":260,"l":254.84,"n":587,"o":258.025,"t":"2026-10-19T13:30:00Z","v":12194,"vw":257.057381},{"c":253.24,"h":256.355,"l":252.76,"n":843,"o":255.235,"t":"2026-10-19T13:45:00Z","v":9539,"vw":254.476419},{"c":253.97,"h":253.97,"l":251.84,"n":828,"o":253.3,"t":"2026-10-19T14:00:00Z","v":12834,"vw":252.897053},{"c":253.92,"h":255.87,"l":253.92,"n":644,"o":254.552,"t":"2026-10-19T14:15:00Z","v":10965,"vw":254.826631},{"c":252.27,"h":253.79,"l":252.01,"n":670,"o":253.79,"t":"2026-10-19T14:30:00Z","v":10511,"vw":252.867548},{"c":253.72,"h":254.205,"l":252.2473,"n":452,"o":252.64,"t":"2026-10-19T14:45:00Z","v":6047,"vw":253.392876},{"c":253.44,"h":253.95,"l":252.58,"n":688,"o":253.6,"t":"2026-10-19T15:00:00Z","v":13998,"vw":253.333949},{"c":254.36,"h":254.4,"l":253.04,"n":647,"o":253.15,"t":"2026-10-19T15:15:00Z","v":11990,"vw":253.862148},{"c":255.115,"h":255.41,"l":253.9,"n":717,"o":254.275,"t":"2026-10-19T15:30:00Z","v":12992,"vw":254.593275},{"c":254.73,"h":255.21,"l":254.58,"n":476,"o":254.99,"t":"2026-10-19T15:45:00Z","v":7732,"vw":254.845102},{"c":254.43,"h":254.695,"l":254.23,"n":452,"o":254.63,"t":"2026-10-19T16:00:00Z","v":6856,"vw":254.466577},{"c":254.06,"h":254.36,"l":253.78,"n":559,"o":254.25,"t":"2026-10-19T16:15:00Z","v":6946,"vw":254.095294},{"c":254.225,"h":254.225,"l":253.57,"n":566,"o":254.0725,"t":"2026-10-19T16:30:00Z","v":11155,"vw":253.885088},{"c":253.33,"h":253.995,"l":253.32,"n":350,"o":253.995,"t":"2026-10-19T16:45:00Z","v":7161,"vw":253.583425},{"c":253.06,"h":253.4694,"l":252.88,"n":397,"o":253.29,"t":"2026-10-19T17:00:00Z","v":5968,"vw":253.145504},{"c":253.05,"h":253.48,"l":252.88,"n":520,"o":253.21,"t":"2026-10-19T17:15:00Z","v":7655,"vw":253.179428},{"c":252.89,"h":253.26,"l":252.648,"n":637,"o":253.055,"t":"2026-10-19T17:30:00Z","v":10026,"vw":252.93002},{"c":252.175,"h":252.77,"l":251.9501,"n":494,"o":252.627,"t":"2026-10-19T17:45:00Z","v":10150,"vw":252.387426},{"c":252.14,"h":252.45,"l":251.6501,"n":558,"o":252.35,"t":"2026-10-19T18:00:00Z","v":8791,"vw":252.033529},{"c":252.355,"h":252.44,"l":251.93,"n":663,"o":252.0289,"t":"2026-10-19T18:15:00Z","v":12370,"vw":252.211751},{"c":252.41,"h":252.6,"l":252,"n":648,"o":252.355,"t":"2026-10-19T18:30:00Z","v":10288,"vw":252.32521},{"c":252.795,"h":253.07,"l":252.62,"n":741,"o":252.62,"t":"2026-10-19T18:45:00Z","v":13863,"vw":252.833135},{"c":252.62,"h":253.33,"l":252.57,"n":657,"o":252.84,"t":"2026-10-19T19:00:00Z","v":12217,"vw":252.922385},{"c":254.015,"h":254.155,"l":252.615,"n":982,"o":252.615,"t":"2026-10-19T19:15:00Z","v":16450,"vw":253.477024},{"c":254.7,"h":255.1,"l":253.72,"n":1179,"o":254.02,"t":"2026-10-19T19:30:00Z","v":18685,"vw":254.531483},{"c":254.43,"h":254.69,"l":253.8,"n":3105,"o":254.605,"t":"2026-10-19T19:45:00Z","v":65551,"vw":254.191026},{"c":253.38,"h":254.39,"l":253.38,"n":83,"o":254.39,"t":"2026-10-19T20:00:00Z","v":151277,"vw":254.38187},{"c":251.02,"h":251.02,"l":251.02,"n":3,"o":251.02,"t":"2026-10-20T10:30:00Z","v":46,"vw":251.02},{"c":251.0028,"h":251.0028,"l":251.0028,"n":1,"o":251.0028,"t":"2026-10-20T11:15:00Z","v":100,"vw":251.0028},{"c":251,"h":251.02,"l":251,"n":20,"o":251.02,"t":"2026-10-20T11:45:00Z","v":374,"vw":251.011803},{"c":250.83,"h":250.83,"l":250.83,"n":7,"o":250.83,"t":"2026-10-20T12:15:00Z","v":133,"vw":250.83},{"c":246.72,"h":251.85,"l":245.89,"n":1070,"o":251.85,"t":"2026-10-20T13:30:00Z","v":33033,"vw":248.708072},{"c":250.205,"h":250.205,"l":246.14,"n":421,"o":246.37,"t":"2026-10-20T13:45:00Z","v":7753,"vw":248.362195},{"c":251.88,"h":252.68,"l":250.53,"n":804,"o":250.83,"t":"2026-10-20T14:00:00Z","v":24018,"vw":251.65902},{"c":256.86,"h":256.89,"l":251.88,"n":627,"o":252.32,"t":"2026-10-20T14:15:00Z","v":10163,"vw":253.96202},{"c":256.27,"h":257.795,"l":254.84,"n":540,"o":256.69,"t":"2026-10-20T14:30:00Z","v":9634,"vw":256.612676},{"c":254.75,"h":257.2616,"l":254.17,"n":467,"o":256.59,"t":"2026-10-20T14:45:00Z","v":8361,"vw":255.83006},{"c":250.99,"h":254.93,"l":250.525,"n":534,"o":254.1,"t":"2026-10-20T15:00:00Z","v":8060,"vw":253.294444},{"c":252.41,"h":252.7288,"l":250.98,"n":480,"o":251.16,"t":"2026-10-20T15:15:00Z","v":11403,"vw":251.903005},{"c":253.355,"h":253.56,"l":252.19,"n":554,"o":252.425,"t":"2026-10-20T15:30:00Z","v":13434,"vw":252.487488},{"c":253.55,"h":254.12,"l":252.375,"n":622,"o":253.365,"t":"2026-10-20T15:45:00Z","v":11654,"vw":253.143521},{"c":253.25,"h":254.06,"l":252.93,"n":326,"o":253.75,"t":"2026-10-20T16:00:00Z","v":5427,"vw":253.527844},{"c":253.175,"h":253.24,"l":251.51,"n":518,"o":252.74,"t":"2026-10-20T16:15:00Z","v":10195,"vw":252.379006},{"c":252.405,"h":253.53,"l":252.35,"n":419,"o":253.13,"t":"2026-10-20T16:30:00Z","v":7608,"vw":253.029344},{"c":251.3,"h":252.73,"l":251.065,"n":384,"o":252.46,"t":"2026-10-20T16:45:00Z","v":5756,"vw":251.813485},{"c":251.24,"h":251.7,"l":251.08,"n":400,"o":251.31,"t":"2026-10-20T17:00:00Z","v":5955,"vw":251.298462},{"c":250.66,"h":251.585,"l":249.71,"n":913,"o":251.245,"t":"2026-10-20T17:15:00Z","v":29868,"vw":250.436753},{"c":251.075,"h":251.33,"l":250.735,"n":340,"o":251.17,"t":"2026-10-20T17:30:00Z","v":5707,"vw":251.02208},{"c":251.365,"h":251.385,"l":250.57,"n":533,"o":251.08,"t":"2026-10-20T17:45:00Z","v":11619,"vw":251.095517},{"c":251.1374,"h":251.5,"l":250.98,"n":403,"o":251.395,"t":"2026-10-20T18:00:00Z","v":7177,"vw":251.180545},{"c":251.265,"h":251.39,"l":250.88,"n":608,"o":251.11,"t":"2026-10-20T18:15:00Z","v":9574,"vw":251.087843},{"c":250.74,"h":251.49,"l":250.585,"n":534,"o":251.36,"t":"2026-10-20T18:30:00Z","v":9508,"vw":251.060628},{"c":251.67,"h":251.67,"l":250.81,"n":595,"o":250.92,"t":"2026-10-20T18:45:00Z","v":8824,"vw":251.33254},{"c":252.15,"h":252.45,"l":251.56,"n":691,"o":251.56,"t":"2026-10-20T19:00:00Z","v":16467,"vw":251.983511},{"c":251.94,"h":252.36,"l":251.73,"n":780,"o":252.08,"t":"2026-10-20T19:15:00Z","v":12587,"vw":252.022466},{"c":251.88,"h":252.2025,"l":251.19,"n":1203,"o":251.885,"t":"2026-10-20T19:30:00Z","v":22405,"vw":251.765425},{"c":252.15,"h":252.15,"l":251.17,"n":3421,"o":251.805,"t":"2026-10-20T19:45:00Z","v":92249,"vw":251.747057},{"c":252,"h":252,"l":251.96,"n":52,"o":251.96,"t":"2026-10-20T20:00:00Z","v":87561,"vw":251.999564},{"c":252,"h":252,"l":252,"n":1,"o":252,"t":"2026-10-20T20:30:00Z","v":250,"vw":252},{"c":254.99,"h":255.1,"l":254.55,"n":14,"o":254.55,"t":"2026-10-20T22:15:00Z","v":318,"vw":254.831818},{"c":254,"h":254,"l":254,"n":2,"o":254,"t":"2026-10-20T22:30:00Z","v":198,"vw":254},{"c":254,"h":254,"l":254,"n":1,"o":254,"t":"2026-10-20T23:15:00Z","v":40,"vw":254},{"c":254.5,"h":254.5,"l":254.5,"n":5,"o":254.5,"t":"2026-10-20T23:30:00Z","v":100,"vw":254.5},{"c":253.5,"h":253.5,"l":253.5,"n":1,"o":253.5,"t":"2026-10-21T08:45:00Z","v":50,"vw":253.5},{"c":254.3,"h":254.3,"l":254.3,"n":11,"o":254.3,"t":"2026-10-21T11:00:00Z","v":278,"vw":254.3},{"c":254,"h":254,"l":254,"n":1,"o":254,"t":"2026-10-21T11:15:00Z","v":49,"vw":254},{"c":254.99,"h":254.99,"l":254.99,"n":3,"o":254.99,"t":"2026-10-21T11:30:00Z","v":110,"vw":254.99},{"c":255.5,"h":255.5,"l":255.5,"n":10,"o":255.5,"t":"2026-10-21T11:45:00Z","v":269,"vw":255.5},{"c":255.5,"h":255.5,"l":254.6,"n":18,"o":254.6,"t":"2026-10-21T12:00:00Z","v":446,"vw":254.991379},{"c":256.26,"h":256.26,"l":254.5,"n":5,"o":254.5,"t":"2026-10-21T12:15:00Z","v":143,"vw":255.282222},{"c":257,"h":257,"l":255,"n":4,"o":255,"t":"2026-10-21T13:00:00Z","v":213,"vw":256.047619},{"c":240.065,"h":258,"l":239.16,"n":2113,"o":256.01,"t":"2026-10-21T13:30:00Z","v":62846,"vw":247.770653},{"c":241.24,"h":242.71,"l":239.36,"n":1704,"o":240.065,"t":"2026-10-21T13:45:00Z","v":49318,"vw":240.973798},{"c":240.9601,"h":242.626,"l":240,"n":1257,"o":241.09,"t":"2026-10-21T14:00:00Z","v":36940,"vw":241.518676},{"c":240.845,"h":241.23,"l":237.9,"n":1726,"o":241.21,"t":"2026-10-21T14:15:00Z","v":81357,"vw":239.253635},{"c":241.79,"h":242.18,"l":239.07,"n":2053,"o":240.39,"t":"2026-10-21T14:30:00Z","v":66664,"vw":240.63975},{"c":240.005,"h":242.86,"l":239.97,"n":983,"o":241.58,"t":"2026-10-21T14:45:00Z","v":23936,"vw":241.866426},{"c":239.46,"h":240.08,"l":239,"n":712,"o":239.78,"t":"2026-10-21T15:00:00Z","v":13850,"vw":239.347937},{"c":239.73,"h":239.875,"l":238.835,"n":756,"o":239.85,"t":"2026-10-21T15:15:00Z","v":14002,"vw":239.334139},{"c":240.12,"h":241.2,"l":239.86,"n":720,"o":239.86,"t":"2026-10-21T15:30:00Z","v":12999,"vw":240.58866},{"c":239.48,"h":240.53,"l":239.15,"n":911,"o":240.05,"t":"2026-10-21T15:45:00Z","v":39222,"vw":239.77779},{"c":239.92,"h":240.11,"l":239,"n":859,"o":239.15,"t":"2026-10-21T16:00:00Z","v":20019,"vw":239.417647},{"c":238.81,"h":240.5,"l":238.58,"n":832,"o":240.19,"t":"2026-10-21T16:15:00Z","v":21020,"vw":239.333619},{"c":238.3199,"h":240.05,"l":237.33,"n":1240,"o":238.62,"t":"2026-10-21T16:30:00Z","v":21893,"vw":238.181363},{"c":237.15,"h":238.09,"l":236.606,"n":959,"o":237.63,"t":"2026-10-21T16:45:00Z","v":15740,"vw":237.271756},{"c":238.0925,"h":238.0925,"l":236.56,"n":1126,"o":237.01,"t":"2026-10-21T17:00:00Z","v":30382,"vw":237.284922},{"c":237.83,"h":238.435,"l":237.5,"n":727,"o":237.95,"t":"2026-10-21T17:15:00Z","v":18342,"vw":237.925019},{"c":237.26,"h":238.065,"l":236.6,"n":1045,"o":237.835,"t":"2026-10-21T17:30:00Z","v":21120,"vw":237.45702},{"c":237.73,"h":237.855,"l":236.925,"n":733,"o":237.62,"t":"2026-10-21T17:45:00Z","v":17912,"vw":237.37638},{"c":239.08,"h":239.28,"l":237.5201,"n":933,"o":237.7006,"t":"2026-10-21T18:00:00Z","v":19505,"vw":238.485047},{"c":238.885,"h":239.71,"l":238.7146,"n":947,"o":239.075,"t":"2026-10-21T18:15:00Z","v":19783,"vw":239.188481},{"c":238.81,"h":239.64,"l":238.67,"n":1502,"o":238.885,"t":"2026-10-21T18:30:00Z","v":34012,"vw":239.013446},{"c":238.04,"h":239.11,"l":237.56,"n":1081,"o":238.72,"t":"2026-10-21T18:45:00Z","v":23163,"vw":238.23631},{"c":236.63,"h":238.075,"l":235.66,"n":1657,"o":237.74,"t":"2026-10-21T19:00:00Z","v":48557,"vw":236.793904},{"c":237.405,"h":237.405,"l":236.06,"n":1694,"o":236.52,"t":"2026-10-21T19:15:00Z","v":46276,"vw":236.708064},{"c":238.16,"h":239.32,"l":237.14,"n":2020,"o":237.45,"t":"2026-10-21T19:30:00Z","v":45952,"vw":238.172696},{"c":237.44,"h":238.765,"l":236.52,"n":4562,"o":238.16,"t":"2026-10-21T19:45:00Z","v":125301,"vw":237.170821},{"c":237.45,"h":237.45,"l":237.38,"n":64,"o":237.38,"t":"2026-10-21T20:00:00Z","v":122942,"vw":237.449643},{"c":235.5,"h":236.91,"l":235.5,"n":19,"o":236.91,"t":"2026-10-21T20:15:00Z","v":700,"vw":235.710785},{"c":238.17,"h":238.92,"l":238.17,"n":4,"o":238.92,"t":"2026-10-21T21:15:00Z","v":150,"vw":238.493276},{"c":238.4504,"h":238.4504,"l":238.4504,"n":2,"o":238.4504,"t":"2026-10-21T22:00:00Z","v":251,"vw":238.4504},{"c":237,"h":237,"l":237,"n":1,"o":237,"t":"2026-10-21T22:15:00Z","v":100,"vw":237},{"c":236.02,"h":236.02,"l":236.02,"n":7,"o":236.02,"t":"2026-10-21T22:30:00Z","v":101,"vw":236.02},{"c":235.8906,"h":235.8906,"l":235.8906,"n":1,"o":235.8906,"t":"2026-10-21T22:45:00Z","v":570,"vw":235.8906},{"c":236.98,"h":236.98,"l":236.98,"n":3,"o":236.98,"t":"2026-10-21T23:15:00Z","v":66,"vw":236.98},{"c":235.92,"h":236.02,"l":235.92,"n":19,"o":236.02,"t":"2026-10-21T23:30:00Z","v":298,"vw":235.971587},{"c":231,"h":232.02,"l":230.3694,"n":12,"o":232.02,"t":"2026-10-22T11:00:00Z","v":391,"vw":231.511066},{"c":230.63,"h":230.63,"l":230.63,"n":3,"o":230.63,"t":"2026-10-22T11:15:00Z","v":59,"vw":230.63},{"c":230,"h":230,"l":230,"n":3,"o":230,"t":"2026-10-22T11:30:00Z","v":76,"vw":230},{"c":232.66,"h":232.66,"l":232.66,"n":3,"o":232.66,"t":"2026-10-22T12:00:00Z","v":51,"vw":232.66},{"c":231,"h":231.04,"l":231,"n":14,"o":231.04,"t":"2026-10-22T12:45:00Z","v":384,"vw":231.013244},{"c":229.01,"h":232.73,"l":229.01,"n":730,"o":231.11,"t":"2026-10-22T13:30:00Z","v":13685,"vw":230.946993},{"c":232.02,"h":232.41,"l":228.89,"n":918,"o":229,"t":"2026-10-22T13:45:00Z","v":20391,"vw":230.9837},{"c":231.26,"h":233.8599,"l":230.52,"n":903,"o":232.25,"t":"2026-10-22T14:00:00Z","v":17684,"vw":231.692944},{"c":227.6599,"h":231.3999,"l":226.69,"n":825,"o":230.62,"t":"2026-10-22T14:15:00Z","v":27023,"vw":227.837123},{"c":228.395,"h":229.077,"l":226.81,"n":601,"o":227.66,"t":"2026-10-22T14:30:00Z","v":11303,"vw":228.03319},{"c":226.705,"h":228.01,"l":225.88,"n":596,"o":227.99,"t":"2026-10-22T14:45:00Z","v":10733,"vw":226.780456},{"c":224.715,"h":227.33,"l":224.4201,"n":1049,"o":226.88,"t":"2026-10-22T15:00:00Z","v":25875,"vw":225.651294},{"c":226.75,"h":227.08,"l":224.7101,"n":687,"o":224.8218,"t":"2026-10-22T15:15:00Z","v":15728,"vw":226.133844},{"c":225.895,"h":226.73,"l":225.11,"n":882,"o":226.72,"t":"2026-10-22T15:30:00Z","v":28963,"vw":225.598497},{"c":227.94,"h":228.18,"l":225.85,"n":828,"o":225.85,"t":"2026-10-22T15:45:00Z","v":24717,"vw":226.997089},{"c":229.285,"h":229.285,"l":227.88,"n":718,"o":228.17,"t":"2026-10-22T16:00:00Z","v":14245,"vw":228.492777},{"c":228.695,"h":229.245,"l":228.39,"n":648,"o":229.245,"t":"2026-10-22T16:15:00Z","v":18144,"vw":228.726829},{"c":229.84,"h":230.04,"l":228.11,"n":741,"o":228.56,"t":"2026-10-22T16:30:00Z","v":18347,"vw":228.907539},{"c":229.295,"h":230.085,"l":227.84,"n":1186,"o":229.69,"t":"2026-10-22T16:45:00Z","v":53353,"vw":229.340325},{"c":228.42,"h":229.59,"l":227.81,"n":608,"o":229.31,"t":"2026-10-22T17:00:00Z","v":10100,"vw":228.699645},{"c":228.26,"h":228.73,"l":227.5,"n":762,"o":228.5175,"t":"2026-10-22T17:15:00Z","v":12974,"vw":228.150389},{"c":227.96,"h":228.78,"l":227.45,"n":567,"o":228.26,"t":"2026-10-22T17:30:00Z","v":9035,"vw":228.068657},{"c":227.95,"h":228.17,"l":227.41,"n":503,"o":227.67,"t":"2026-10-22T17:45:00Z","v":8040,"vw":227.912769},{"c":226.835,"h":228.21,"l":226.57,"n":852,"o":228.05,"t":"2026-10-22T18:00:00Z","v":18986,"vw":226.997715},{"c":226.225,"h":226.79,"l":226.09,"n":909,"o":226.69,"t":"2026-10-22T18:15:00Z","v":17395,"vw":226.426501},{"c":226.445,"h":226.705,"l":225.87,"n":736,"o":226.1,"t":"2026-10-22T18:30:00Z","v":15894,"vw":226.257256},{"c":225.38,"h":226.455,"l":225.1,"n":797,"o":226.455,"t":"2026-10-22T18:45:00Z","v":15524,"vw":225.804749},{"c":225.66,"h":226.14,"l":224.63,"n":855,"o":225.265,"t":"2026-10-22T19:00:00Z","v":15171,"vw":225.256452},{"c":225.515,"h":225.86,"l":225.1,"n":1239,"o":225.51,"t":"2026-10-22T19:15:00Z","v":36134,"vw":225.422444},{"c":224.605,"h":225.875,"l":224.42,"n":1580,"o":225.56,"t":"2026-10-22T19:30:00Z","v":44791,"vw":225.268419},{"c":224.97,"h":226.28,"l":223.795,"n":5076,"o":224.605,"t":"2026-10-22T19:45:00Z","v":135209,"vw":225.064527},{"c":225.6,"h":225.6,"l":224.97,"n":46,"o":224.97,"t":"2026-10-22T20:00:00Z","v":99788,"vw":225.160296},{"c":225.03,"h":225.06,"l":225.03,"n":4,"o":225.06,"t":"2026-10-22T20:15:00Z","v":200,"vw":225.045707},{"c":225,"h":225,"l":225,"n":4,"o":225,"t":"2026-10-22T20:45:00Z","v":61,"vw":225},{"c":223.33,"h":223.33,"l":223.33,"n":1,"o":223.33,"t":"2026-10-22T21:00:00Z","v":150,"vw":223.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.25472972972973,"strike":312.7027027027027,"iv":0.8230189189189192,"gamma":0.0034432432432432423,"theta":-0.16044054054054058,"vega":0.11137027027027027,"rho":0.015502884487312655,"breakevenPct":39.88160971417325},{"delta":0.15,"premium":3.0107594936708857,"strike":278.9873417721519,"iv":0.6622405063291139,"gamma":0.005521518987341772,"theta":-0.1720354430379747,"vega":0.14789493670886075,"rho":0.02355646423456339,"breakevenPct":25.24342745861733},{"delta":0.2,"premium":4.2365525672371644,"strike":267.359413202934,"iv":0.6401444987775061,"gamma":0.006864058679706602,"theta":-0.1995828850855746,"vega":0.17624156479217604,"rho":0.03135208139186935,"breakevenPct":20.623541379539503},{"delta":0.25,"premium":5.825794621026896,"strike":261.2469437652812,"iv":0.670340097799511,"gamma":0.007475305623471882,"theta":-0.23796919315403423,"vega":0.20087481662591689,"rho":0.038939325443478265,"breakevenPct":18.61464664518922},{"delta":0.3,"premium":6.834731182795698,"strike":251.44086021505376,"iv":0.6190681720430108,"gamma":0.008883870967741936,"theta":-0.24152043010752686,"vega":0.22045053763440858,"rho":0.046900882500762006,"breakevenPct":14.707581896362342},{"delta":0.35,"premium":8.734690873405299,"strike":245.75073601570168,"iv":0.632303532875368,"gamma":0.009142492639842983,"theta":-0.2619613346418057,"vega":0.23292826300294406,"rho":0.05429807762631897,"breakevenPct":13.024261364854755},{"delta":0.4,"premium":10.795534838076547,"strike":240.8439646712463,"iv":0.6587510304219824,"gamma":0.009191560353287536,"theta":-0.28639705593719333,"vega":0.2445082433758587,"rho":0.06159310295164959,"breakevenPct":11.760303566052084},{"delta":0.45,"premium":12.803205849268842,"strike":235.34308211473567,"iv":0.6588759280089989,"gamma":0.009386276715410573,"theta":-0.2930681664791901,"vega":0.2496201349831271,"rho":0.06892065811162579,"breakevenPct":10.208868344290504},{"delta":0.5,"premium":14.803842159916925,"strike":229.74039460020768,"iv":0.653057528556594,"gamma":0.009605192107995845,"theta":-0.295427518172378,"vega":0.25301827622014533,"rho":0.07625288561197538,"breakevenPct":8.609094315209008},{"delta":0.55,"premium":16.88068535825545,"strike":224.54828660436135,"iv":0.6382080996884735,"gamma":0.009709034267912772,"theta":-0.2859778816199377,"vega":0.24938380062305296,"rho":0.0835454968793932,"breakevenPct":7.225516060853087},{"delta":0.6,"premium":19.11641791044776,"strike":219.33901918976545,"iv":0.6268524520255864,"gamma":0.009720682302771856,"theta":-0.27691343283582087,"vega":0.24477889125799573,"rho":0.09072200434439295,"breakevenPct":5.904884126937828},{"delta":0.65,"premium":22.474626865671645,"strike":214.00852878464818,"iv":0.6401786780383796,"gamma":0.009081023454157781,"theta":-0.27057014925373135,"vega":0.2333183368869936,"rho":0.09707829462456843,"breakevenPct":5.028937489038829},{"delta":0.7,"premium":25.97099767981438,"strike":208.5614849187935,"iv":0.6508185614849188,"gamma":0.008398607888631091,"theta":-0.2607651972157773,"vega":0.21983781902552207,"rho":0.10333005571704072,"breakevenPct":4.162587759196968},{"delta":0.75,"premium":29.88631090487239,"strike":202.76102088167053,"iv":0.6533127610208816,"gamma":0.007586542923433875,"theta":-0.24046357308584687,"vega":0.2002322505800464,"rho":0.10926485733712271,"breakevenPct":3.325338331205777},{"delta":0.8,"premium":34.44081081081082,"strike":196.45945945945945,"iv":0.65974,"gamma":0.006633513513513513,"theta":-0.21734594594594592,"vega":0.17737513513513511,"rho":0.11470470426891606,"breakevenPct":2.5494183115430276},{"delta":0.85,"premium":41.01666666666666,"strike":188.4108527131783,"iv":0.6828658914728681,"gamma":0.005345736434108528,"theta":-0.1900418604651163,"vega":0.1478015503875969,"rho":0.11858308163987012,"breakevenPct":1.8953274914927012},{"delta":0.9,"premium":49.5904593639576,"strike":178.4452296819788,"iv":0.7056381625441696,"gamma":0.003882332155477031,"theta":-0.15173604240282682,"vega":0.1110614840989399,"rho":0.12088766316422489,"breakevenPct":1.2771758065093277}],"put":[{"delta":0.1,"premium":2.555627306273063,"strike":174.94464944649445,"iv":0.7727402214022141,"gamma":0.0035867158671586716,"theta":-0.14570996309963102,"vega":0.11134428044280444,"rho":-0.02019427579355046,"breakevenPct":23.43710155435183},{"delta":0.15,"premium":3.689467592592593,"strike":188.3101851851852,"iv":0.6850921296296296,"gamma":0.0053296296296296295,"theta":-0.1703962962962963,"vega":0.14783333333333334,"rho":-0.030223489983170534,"breakevenPct":18.00465553713244},{"delta":0.2,"premium":4.915545454545455,"strike":197.29090909090908,"iv":0.636348,"gamma":0.006958181818181818,"theta":-0.18909963636363636,"vega":0.17748945454545456,"rho":-0.04031987747402708,"breakevenPct":14.560595293851645},{"delta":0.25,"premium":6.1584344660194175,"strike":204.2597087378641,"iv":0.5959796116504855,"gamma":0.008351941747572814,"theta":-0.1982378640776699,"vega":0.20005339805825242,"rho":-0.05041805296717291,"breakevenPct":12.017554507086219},{"delta":0.3,"premium":7.570111214087117,"strike":210.25023169601482,"iv":0.5728131603336423,"gamma":0.009517516218721038,"theta":-0.2096708063021316,"vega":0.22045560704355885,"rho":-0.06061862269287994,"breakevenPct":9.98395786022041},{"delta":0.35,"premium":9.794392956441147,"strike":214.8841519925857,"iv":0.5860198331788693,"gamma":0.009841890639481002,"theta":-0.22579684893419832,"vega":0.23259647822057458,"rho":-0.07135534489580747,"breakevenPct":8.91376841528487},{"delta":0.4,"premium":12.01867469879518,"strike":219.51807228915663,"iv":0.5992265060240964,"gamma":0.010166265060240964,"theta":-0.24192289156626506,"vega":0.24473734939759037,"rho":-0.08209206709873502,"breakevenPct":7.843578970349329},{"delta":0.45,"premium":14.546324951644099,"strike":224.33268858800773,"iv":0.6018564796905223,"gamma":0.010286653771760156,"theta":-0.24602630560928435,"vega":0.2490762088974855,"rho":-0.09306121714946067,"breakevenPct":6.827871897155963},{"delta":0.5,"premium":17.10918762088974,"strike":229.16827852998065,"iv":0.6032588007736944,"gamma":0.010383365570599613,"theta":-0.24873423597678918,"vega":0.25250947775628624,"rho":-0.10405734543252003,"breakevenPct":5.818488670682671},{"delta":0.55,"premium":19.937683284457478,"strike":234.04692082111438,"iv":0.5981175953079179,"gamma":0.010319061583577713,"theta":-0.24155131964809384,"vega":0.2491340175953079,"rho":-0.11523635963642828,"breakevenPct":4.90795987890527},{"delta":0.6,"premium":22.821358748778103,"strike":238.9345063538612,"iv":0.5916171065493646,"gamma":0.010221309872922777,"theta":-0.23231378299120237,"vega":0.244344183773216,"rho":-0.12645336463548867,"breakevenPct":4.017966066315909},{"delta":0.65,"premium":26.616704161979754,"strike":244.39820022497187,"iv":0.5914754780652418,"gamma":0.009760179977502812,"theta":-0.21939246344206972,"vega":0.23336006749156354,"rho":-0.1383383006002304,"breakevenPct":3.2770047686124824},{"delta":0.7,"premium":30.672392211404723,"strike":250.0278164116829,"iv":0.5931250347705146,"gamma":0.009196383866481224,"theta":-0.20541905424200277,"vega":0.2206198887343533,"rho":-0.1504141841531953,"breakevenPct":2.5779782375740976},{"delta":0.75,"premium":36.27044506258692,"strike":256.9819193324061,"iv":0.5993837273991655,"gamma":0.008292350486787205,"theta":-0.1851826147426982,"vega":0.20059207232267037,"rho":-0.16367204188075227,"breakevenPct":1.9757175920149217},{"delta":0.8,"premium":42.72257525083612,"strike":264.7324414715719,"iv":0.6037563545150502,"gamma":0.007237458193979933,"theta":-0.15988377926421404,"vega":0.17666153846153845,"rho":-0.17758679437861127,"breakevenPct":1.3990645670919342},{"delta":0.85,"premium":50.126363636363635,"strike":273.3636363636364,"iv":0.6004872727272728,"gamma":0.006029090909090909,"theta":-0.12646454545454547,"vega":0.14705272727272728,"rho":-0.1922221580838785,"breakevenPct":0.8539382095964043},{"delta":0.9,"premium":60.40795053003536,"strike":284.77031802120143,"iv":0.5991773851590106,"gamma":0.004575265017667842,"theta":-0.08625759717314482,"vega":0.11108056537102468,"rho":-0.20908701634328655,"breakevenPct":0.3542514251349786}]},"raw":{"call":[{"delta":0.1,"premium":2.25472972972973,"strike":312.7027027027027,"iv":0.8230189189189192,"gamma":0.0034432432432432423,"theta":-0.16044054054054058,"vega":0.11137027027027027,"rho":0.015502884487312655,"breakevenPct":39.88160971417325},{"delta":0.15,"premium":3.0107594936708857,"strike":278.9873417721519,"iv":0.6622405063291139,"gamma":0.005521518987341772,"theta":-0.1720354430379747,"vega":0.14789493670886075,"rho":0.02355646423456339,"breakevenPct":25.24342745861733},{"delta":0.2,"premium":4.2365525672371644,"strike":267.359413202934,"iv":0.6401444987775061,"gamma":0.006864058679706602,"theta":-0.1995828850855746,"vega":0.17624156479217604,"rho":0.03135208139186935,"breakevenPct":20.623541379539503},{"delta":0.25,"premium":5.825794621026896,"strike":261.2469437652812,"iv":0.670340097799511,"gamma":0.007475305623471882,"theta":-0.23796919315403423,"vega":0.20087481662591689,"rho":0.038939325443478265,"breakevenPct":18.61464664518922},{"delta":0.3,"premium":6.834731182795698,"strike":251.44086021505376,"iv":0.6190681720430108,"gamma":0.008883870967741936,"theta":-0.24152043010752686,"vega":0.22045053763440858,"rho":0.046900882500762006,"breakevenPct":14.707581896362342},{"delta":0.35,"premium":8.734690873405299,"strike":245.75073601570168,"iv":0.632303532875368,"gamma":0.009142492639842983,"theta":-0.2619613346418057,"vega":0.23292826300294406,"rho":0.05429807762631897,"breakevenPct":13.024261364854755},{"delta":0.4,"premium":10.795534838076547,"strike":240.8439646712463,"iv":0.6587510304219824,"gamma":0.009191560353287536,"theta":-0.28639705593719333,"vega":0.2445082433758587,"rho":0.06159310295164959,"breakevenPct":11.760303566052084},{"delta":0.45,"premium":12.803205849268842,"strike":235.34308211473567,"iv":0.6588759280089989,"gamma":0.009386276715410573,"theta":-0.2930681664791901,"vega":0.2496201349831271,"rho":0.06892065811162579,"breakevenPct":10.208868344290504},{"delta":0.5,"premium":14.803842159916925,"strike":229.74039460020768,"iv":0.653057528556594,"gamma":0.009605192107995845,"theta":-0.295427518172378,"vega":0.25301827622014533,"rho":0.07625288561197538,"breakevenPct":8.609094315209008},{"delta":0.55,"premium":16.88068535825545,"strike":224.54828660436135,"iv":0.6382080996884735,"gamma":0.009709034267912772,"theta":-0.2859778816199377,"vega":0.24938380062305296,"rho":0.0835454968793932,"breakevenPct":7.225516060853087},{"delta":0.6,"premium":19.11641791044776,"strike":219.33901918976545,"iv":0.6268524520255864,"gamma":0.009720682302771856,"theta":-0.27691343283582087,"vega":0.24477889125799573,"rho":0.09072200434439295,"breakevenPct":5.904884126937828},{"delta":0.65,"premium":22.474626865671645,"strike":214.00852878464818,"iv":0.6401786780383796,"gamma":0.009081023454157781,"theta":-0.27057014925373135,"vega":0.2333183368869936,"rho":0.09707829462456843,"breakevenPct":5.028937489038829},{"delta":0.7,"premium":25.97099767981438,"strike":208.5614849187935,"iv":0.6508185614849188,"gamma":0.008398607888631091,"theta":-0.2607651972157773,"vega":0.21983781902552207,"rho":0.10333005571704072,"breakevenPct":4.162587759196968},{"delta":0.75,"premium":29.88631090487239,"strike":202.76102088167053,"iv":0.6533127610208816,"gamma":0.007586542923433875,"theta":-0.24046357308584687,"vega":0.2002322505800464,"rho":0.10926485733712271,"breakevenPct":3.325338331205777},{"delta":0.8,"premium":34.44081081081082,"strike":196.45945945945945,"iv":0.65974,"gamma":0.006633513513513513,"theta":-0.21734594594594592,"vega":0.17737513513513511,"rho":0.11470470426891606,"breakevenPct":2.5494183115430276},{"delta":0.85,"premium":41.01666666666666,"strike":188.4108527131783,"iv":0.6828658914728681,"gamma":0.005345736434108528,"theta":-0.1900418604651163,"vega":0.1478015503875969,"rho":0.11858308163987012,"breakevenPct":1.8953274914927012},{"delta":0.9,"premium":49.5904593639576,"strike":178.4452296819788,"iv":0.7056381625441696,"gamma":0.003882332155477031,"theta":-0.15173604240282682,"vega":0.1110614840989399,"rho":0.12088766316422489,"breakevenPct":1.2771758065093277}],"put":[{"delta":0.1,"premium":2.555627306273063,"strike":174.94464944649445,"iv":0.7727402214022141,"gamma":0.0035867158671586716,"theta":-0.14570996309963102,"vega":0.11134428044280444,"rho":-0.02019427579355046,"breakevenPct":23.43710155435183},{"delta":0.15,"premium":3.689467592592593,"strike":188.3101851851852,"iv":0.6850921296296296,"gamma":0.0053296296296296295,"theta":-0.1703962962962963,"vega":0.14783333333333334,"rho":-0.030223489983170534,"breakevenPct":18.00465553713244},{"delta":0.2,"premium":4.915545454545455,"strike":197.29090909090908,"iv":0.636348,"gamma":0.006958181818181818,"theta":-0.18909963636363636,"vega":0.17748945454545456,"rho":-0.04031987747402708,"breakevenPct":14.560595293851645},{"delta":0.25,"premium":6.1584344660194175,"strike":204.2597087378641,"iv":0.5959796116504855,"gamma":0.008351941747572814,"theta":-0.1982378640776699,"vega":0.20005339805825242,"rho":-0.05041805296717291,"breakevenPct":12.017554507086219},{"delta":0.3,"premium":7.570111214087117,"strike":210.25023169601482,"iv":0.5728131603336423,"gamma":0.009517516218721038,"theta":-0.2096708063021316,"vega":0.22045560704355885,"rho":-0.06061862269287994,"breakevenPct":9.98395786022041},{"delta":0.35,"premium":9.794392956441147,"strike":214.8841519925857,"iv":0.5860198331788693,"gamma":0.009841890639481002,"theta":-0.22579684893419832,"vega":0.23259647822057458,"rho":-0.07135534489580747,"breakevenPct":8.91376841528487},{"delta":0.4,"premium":12.01867469879518,"strike":219.51807228915663,"iv":0.5992265060240964,"gamma":0.010166265060240964,"theta":-0.24192289156626506,"vega":0.24473734939759037,"rho":-0.08209206709873502,"breakevenPct":7.843578970349329},{"delta":0.45,"premium":14.546324951644099,"strike":224.33268858800773,"iv":0.6018564796905223,"gamma":0.010286653771760156,"theta":-0.24602630560928435,"vega":0.2490762088974855,"rho":-0.09306121714946067,"breakevenPct":6.827871897155963},{"delta":0.5,"premium":17.10918762088974,"strike":229.16827852998065,"iv":0.6032588007736944,"gamma":0.010383365570599613,"theta":-0.24873423597678918,"vega":0.25250947775628624,"rho":-0.10405734543252003,"breakevenPct":5.818488670682671},{"delta":0.55,"premium":19.937683284457478,"strike":234.04692082111438,"iv":0.5981175953079179,"gamma":0.010319061583577713,"theta":-0.24155131964809384,"vega":0.2491340175953079,"rho":-0.11523635963642828,"breakevenPct":4.90795987890527},{"delta":0.6,"premium":22.821358748778103,"strike":238.9345063538612,"iv":0.5916171065493646,"gamma":0.010221309872922777,"theta":-0.23231378299120237,"vega":0.244344183773216,"rho":-0.12645336463548867,"breakevenPct":4.017966066315909},{"delta":0.65,"premium":26.616704161979754,"strike":244.39820022497187,"iv":0.5914754780652418,"gamma":0.009760179977502812,"theta":-0.21939246344206972,"vega":0.23336006749156354,"rho":-0.1383383006002304,"breakevenPct":3.2770047686124824},{"delta":0.7,"premium":30.672392211404723,"strike":250.0278164116829,"iv":0.5931250347705146,"gamma":0.009196383866481224,"theta":-0.20541905424200277,"vega":0.2206198887343533,"rho":-0.1504141841531953,"breakevenPct":2.5779782375740976},{"delta":0.75,"premium":36.27044506258692,"strike":256.9819193324061,"iv":0.5993837273991655,"gamma":0.008292350486787205,"theta":-0.1851826147426982,"vega":0.20059207232267037,"rho":-0.16367204188075227,"breakevenPct":1.9757175920149217},{"delta":0.8,"premium":42.72257525083612,"strike":264.7324414715719,"iv":0.6037563545150502,"gamma":0.007237458193979933,"theta":-0.15988377926421404,"vega":0.17666153846153845,"rho":-0.17758679437861127,"breakevenPct":1.3990645670919342},{"delta":0.85,"premium":50.126363636363635,"strike":273.3636363636364,"iv":0.6004872727272728,"gamma":0.006029090909090909,"theta":-0.12646454545454547,"vega":0.14705272727272728,"rho":-0.1922221580838785,"breakevenPct":0.8539382095964043},{"delta":0.9,"premium":60.40795053003536,"strike":284.77031802120143,"iv":0.5991773851590106,"gamma":0.004575265017667842,"theta":-0.08625759717314482,"vega":0.11108056537102468,"rho":-0.20908701634328655,"breakevenPct":0.3542514251349786}]}},"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"}}