{"symbol":"ESE","url":"https://intraalpha.com/companies/ESE","capturedAt":"2026-10-23T01:59:00.583Z","state":"ready","quote":{"symbol":"ESE","last_price":232.99,"prev_close":247.53,"regular_close":232.99,"change":-14.54,"change_pct":-5.874,"regular_change":-14.54,"regular_change_pct":-5.874,"extended_change":0,"extended_change_pct":0,"bid":123.41,"ask":261.57,"bid_size":40,"ask_size":40,"volume":372014,"vwap":233.08042,"open":244.46,"high":244.46,"low":226.94,"close":232.99,"trade_count":12082,"last_trade_at":"2026-10-22T23:00:00.003423845Z","last_quote_at":"2026-10-23T00:00:00.267223543Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:58.412854161-04:00","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":"ESE","fetched_at":"2026-10-23T01:58:59.304179+00:00","name":"ESCO Technologies Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"ESCO Technologies Inc. produces and supplies products and systems designed for the industrial and commercial markets worldwide. The company is headquartered in St. Louis, Missouri.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":6412900000,"ebitda":308845000,"pe_ratio":45.92,"peg_ratio":1.669,"book_value":62.42,"dividend_per_share":0.32,"dividend_yield":0.0013,"eps":5.39,"revenue_ttm":1290701000,"gross_profit_ttm":542192000,"profit_margin":0.244,"operating_margin_ttm":0.148,"return_on_assets_ttm":0.0511,"return_on_equity_ttm":0.095,"quarterly_earnings_growth":0.248,"quarterly_revenue_growth":0.144,"analyst_target_price":352.75,"analyst_number":2,"beta":1.048,"fifty_two_week_high":361.96,"fifty_two_week_low":193.44,"fifty_day_ma":270.56,"two_hundred_day_ma":286.34,"shares_outstanding":25907600,"forward_pe":25.38,"price_to_sales":4.968,"price_to_book":4.167,"ev_to_revenue":5.26,"ev_to_ebitda":22.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:59.304179+00:00"},"optionObservedAt":"2026-10-22T19:49:58.541Z","bars":[{"c":250.86,"h":252.615,"l":250.86,"n":37,"o":252.46,"t":"2026-10-16T13:30:00Z","v":4078,"vw":252.331625},{"c":249.74,"h":251.24,"l":249.74,"n":35,"o":251.24,"t":"2026-10-16T13:35:00Z","v":1551,"vw":250.952747},{"c":252.22,"h":252.72,"l":249.745,"n":70,"o":251.01,"t":"2026-10-16T13:40:00Z","v":2016,"vw":251.641483},{"c":252.875,"h":253.12,"l":251.24,"n":166,"o":253.11,"t":"2026-10-16T13:45:00Z","v":2642,"vw":252.485359},{"c":251.77,"h":251.935,"l":251.61,"n":22,"o":251.935,"t":"2026-10-16T13:50:00Z","v":575,"vw":251.803058},{"c":251.86,"h":253.075,"l":251.39,"n":127,"o":252.625,"t":"2026-10-16T13:55:00Z","v":981,"vw":252.42375},{"c":252.385,"h":252.39,"l":252.375,"n":17,"o":252.375,"t":"2026-10-16T14:00:00Z","v":240,"vw":252.384839},{"c":252.225,"h":252.225,"l":252.225,"n":9,"o":252.225,"t":"2026-10-16T14:05:00Z","v":95,"vw":252.225},{"c":253.15,"h":253.27,"l":252.21,"n":82,"o":252.21,"t":"2026-10-16T14:10:00Z","v":2321,"vw":253.017865},{"c":252.045,"h":252.9,"l":251.86,"n":23,"o":252.9,"t":"2026-10-16T14:15:00Z","v":998,"vw":252.28609},{"c":253.715,"h":253.715,"l":252.6935,"n":57,"o":253,"t":"2026-10-16T14:20:00Z","v":726,"vw":253.199804},{"c":253.98,"h":253.98,"l":253.98,"n":4,"o":253.98,"t":"2026-10-16T14:25:00Z","v":43,"vw":253.98},{"c":253.8,"h":253.8,"l":253.8,"n":18,"o":253.8,"t":"2026-10-16T14:30:00Z","v":136,"vw":253.8},{"c":253.895,"h":253.895,"l":253.86,"n":31,"o":253.86,"t":"2026-10-16T14:35:00Z","v":322,"vw":253.870294},{"c":252.51,"h":253.36,"l":252.51,"n":77,"o":253.36,"t":"2026-10-16T14:40:00Z","v":1758,"vw":253.196152},{"c":253.51,"h":253.51,"l":253.035,"n":19,"o":253.035,"t":"2026-10-16T14:45:00Z","v":782,"vw":253.42273},{"c":253.26,"h":254.28,"l":253.26,"n":79,"o":254.28,"t":"2026-10-16T14:50:00Z","v":803,"vw":253.656},{"c":253.27,"h":253.29,"l":252.9,"n":85,"o":252.94,"t":"2026-10-16T14:55:00Z","v":874,"vw":253.031101},{"c":252.76,"h":253.515,"l":252.76,"n":111,"o":253.34,"t":"2026-10-16T15:00:00Z","v":2535,"vw":253.086253},{"c":252.56,"h":252.56,"l":252.56,"n":15,"o":252.56,"t":"2026-10-16T15:05:00Z","v":119,"vw":252.56},{"c":250.72,"h":252.14,"l":250.69,"n":158,"o":252.14,"t":"2026-10-16T15:10:00Z","v":3368,"vw":251.134525},{"c":251.56,"h":251.9,"l":250.69,"n":87,"o":250.69,"t":"2026-10-16T15:15:00Z","v":1870,"vw":251.417675},{"c":250.57,"h":251.78,"l":250.57,"n":70,"o":251.56,"t":"2026-10-16T15:20:00Z","v":474,"vw":251.15},{"c":250.69,"h":251.185,"l":250.69,"n":24,"o":251.08,"t":"2026-10-16T15:25:00Z","v":368,"vw":251.027},{"c":251.245,"h":251.245,"l":251.245,"n":8,"o":251.245,"t":"2026-10-16T15:30:00Z","v":51,"vw":251.245},{"c":251.14,"h":251.14,"l":251.14,"n":12,"o":251.14,"t":"2026-10-16T15:35:00Z","v":119,"vw":251.14},{"c":251.17,"h":251.5,"l":251.17,"n":15,"o":251.5,"t":"2026-10-16T15:40:00Z","v":266,"vw":251.353333},{"c":250.805,"h":251.1276,"l":250.7,"n":101,"o":250.72,"t":"2026-10-16T15:45:00Z","v":1385,"vw":250.806165},{"c":251.06,"h":251.06,"l":250.79,"n":32,"o":250.79,"t":"2026-10-16T15:50:00Z","v":956,"vw":251.027639},{"c":251.07,"h":251.07,"l":251.07,"n":10,"o":251.07,"t":"2026-10-16T15:55:00Z","v":75,"vw":251.07},{"c":251.25,"h":251.25,"l":250.63,"n":42,"o":250.63,"t":"2026-10-16T16:00:00Z","v":605,"vw":250.895703},{"c":251.63,"h":251.63,"l":251.04,"n":46,"o":251.04,"t":"2026-10-16T16:05:00Z","v":599,"vw":251.34188},{"c":251.1275,"h":251.68,"l":251.1275,"n":84,"o":251.68,"t":"2026-10-16T16:10:00Z","v":1002,"vw":251.430813},{"c":251.44,"h":251.51,"l":251.44,"n":18,"o":251.51,"t":"2026-10-16T16:15:00Z","v":171,"vw":251.49},{"c":251.455,"h":251.455,"l":251.425,"n":14,"o":251.44,"t":"2026-10-16T16:25:00Z","v":194,"vw":251.44},{"c":250.98,"h":251.235,"l":250.98,"n":44,"o":251.235,"t":"2026-10-16T16:30:00Z","v":421,"vw":251.1075},{"c":251.23,"h":251.23,"l":250.98,"n":63,"o":250.98,"t":"2026-10-16T16:35:00Z","v":641,"vw":251.168462},{"c":250.735,"h":251.15,"l":250.67,"n":64,"o":250.67,"t":"2026-10-16T16:40:00Z","v":707,"vw":250.849451},{"c":250.56,"h":250.99,"l":250.3574,"n":59,"o":250.735,"t":"2026-10-16T16:45:00Z","v":680,"vw":250.557553},{"c":250.31,"h":250.32,"l":250.3,"n":54,"o":250.32,"t":"2026-10-16T16:50:00Z","v":541,"vw":250.311186},{"c":250.74,"h":250.8,"l":250.565,"n":46,"o":250.61,"t":"2026-10-16T16:55:00Z","v":606,"vw":250.672647},{"c":250.31,"h":250.715,"l":250.31,"n":61,"o":250.715,"t":"2026-10-16T17:00:00Z","v":491,"vw":250.511639},{"c":250.29,"h":250.29,"l":249.86,"n":69,"o":250.13,"t":"2026-10-16T17:05:00Z","v":718,"vw":250.043077},{"c":250.545,"h":250.545,"l":250.15,"n":19,"o":250.15,"t":"2026-10-16T17:10:00Z","v":189,"vw":250.3475},{"c":250.4575,"h":250.4575,"l":250.4575,"n":13,"o":250.4575,"t":"2026-10-16T17:15:00Z","v":129,"vw":250.4575},{"c":250.4,"h":250.4,"l":249.59,"n":112,"o":250.32,"t":"2026-10-16T17:20:00Z","v":921,"vw":250.002631},{"c":250.34,"h":250.74,"l":250.34,"n":20,"o":250.34,"t":"2026-10-16T17:25:00Z","v":297,"vw":250.428889},{"c":250.535,"h":251.1445,"l":249.98,"n":58,"o":250.86,"t":"2026-10-16T17:30:00Z","v":1672,"vw":250.623482},{"c":251.22,"h":251.22,"l":250.585,"n":10,"o":251.22,"t":"2026-10-16T17:35:00Z","v":213,"vw":250.858118},{"c":251.47,"h":252.03,"l":250.21,"n":133,"o":250.715,"t":"2026-10-16T17:40:00Z","v":1626,"vw":251.072674},{"c":251.15,"h":251.87,"l":251.15,"n":48,"o":251.87,"t":"2026-10-16T17:45:00Z","v":476,"vw":251.38},{"c":250.695,"h":251.04,"l":250.47,"n":113,"o":250.89,"t":"2026-10-16T17:50:00Z","v":1746,"vw":250.775297},{"c":251.15,"h":251.49,"l":250.705,"n":41,"o":251.49,"t":"2026-10-16T17:55:00Z","v":851,"vw":251.089099},{"c":251.26,"h":251.26,"l":250.32,"n":46,"o":250.32,"t":"2026-10-16T18:00:00Z","v":519,"vw":250.720854},{"c":250.86,"h":250.895,"l":250.635,"n":33,"o":250.635,"t":"2026-10-16T18:05:00Z","v":656,"vw":250.831478},{"c":250.66,"h":250.66,"l":250.34,"n":41,"o":250.34,"t":"2026-10-16T18:10:00Z","v":411,"vw":250.586577},{"c":250.945,"h":250.945,"l":250.825,"n":36,"o":250.825,"t":"2026-10-16T18:15:00Z","v":410,"vw":250.907051},{"c":251.21,"h":251.21,"l":250.08,"n":191,"o":250.48,"t":"2026-10-16T18:20:00Z","v":2909,"vw":250.433792},{"c":251.11,"h":251.25,"l":250.68,"n":97,"o":251.21,"t":"2026-10-16T18:25:00Z","v":1197,"vw":251.037657},{"c":251.27,"h":251.585,"l":250.86,"n":103,"o":250.945,"t":"2026-10-16T18:30:00Z","v":970,"vw":251.172153},{"c":251.115,"h":251.32,"l":250.95,"n":25,"o":251.29,"t":"2026-10-16T18:35:00Z","v":406,"vw":251.182045},{"c":251.185,"h":251.185,"l":250.87,"n":127,"o":251.11,"t":"2026-10-16T18:40:00Z","v":2894,"vw":251.003305},{"c":250.9,"h":251.4,"l":250.9,"n":72,"o":251.4,"t":"2026-10-16T18:45:00Z","v":905,"vw":251.084},{"c":250,"h":251.06,"l":250,"n":342,"o":251.03,"t":"2026-10-16T18:50:00Z","v":9504,"vw":250.648633},{"c":250.08,"h":250.08,"l":249.89,"n":52,"o":249.89,"t":"2026-10-16T18:55:00Z","v":615,"vw":249.956986},{"c":250.01,"h":250.32,"l":250.01,"n":107,"o":250.09,"t":"2026-10-16T19:00:00Z","v":1084,"vw":250.060459},{"c":249.41,"h":250.02,"l":249.41,"n":166,"o":250.02,"t":"2026-10-16T19:05:00Z","v":1568,"vw":249.914},{"c":250.01,"h":250.62,"l":249.54,"n":157,"o":249.54,"t":"2026-10-16T19:10:00Z","v":7740,"vw":249.859999},{"c":250.57,"h":250.57,"l":249.84,"n":175,"o":250.36,"t":"2026-10-16T19:15:00Z","v":1945,"vw":250.102941},{"c":249.96,"h":250.81,"l":249.96,"n":135,"o":250.8,"t":"2026-10-16T19:20:00Z","v":1768,"vw":250.57948},{"c":250.165,"h":250.165,"l":249.86,"n":69,"o":250.12,"t":"2026-10-16T19:25:00Z","v":523,"vw":250.105},{"c":249.94,"h":250.375,"l":249.94,"n":218,"o":250.34,"t":"2026-10-16T19:30:00Z","v":3922,"vw":250.079415},{"c":250.31,"h":250.31,"l":249.46,"n":356,"o":250.02,"t":"2026-10-16T19:35:00Z","v":4643,"vw":249.824133},{"c":249.87,"h":250.2,"l":249.23,"n":231,"o":249.99,"t":"2026-10-16T19:40:00Z","v":4045,"vw":249.680999},{"c":249.94,"h":250.07,"l":249.62,"n":262,"o":249.71,"t":"2026-10-16T19:45:00Z","v":5225,"vw":249.800231},{"c":250.14,"h":250.52,"l":249.84,"n":558,"o":249.93,"t":"2026-10-16T19:50:00Z","v":18233,"vw":250.154058},{"c":249.04,"h":250.26,"l":248.8,"n":1273,"o":250.18,"t":"2026-10-16T19:55:00Z","v":42820,"vw":249.238511},{"c":249.12,"h":249.12,"l":249.12,"n":30,"o":249.12,"t":"2026-10-16T20:00:00Z","v":60440,"vw":249.12},{"c":249.4,"h":249.4,"l":249.31,"n":11,"o":249.31,"t":"2026-10-16T22:55:00Z","v":2006,"vw":249.355023},{"c":249.6,"h":249.6,"l":249.51,"n":21,"o":249.51,"t":"2026-10-19T08:45:00Z","v":641,"vw":249.539665},{"c":253,"h":253,"l":251,"n":11,"o":251,"t":"2026-10-19T08:50:00Z","v":377,"vw":252.456522},{"c":252,"h":252,"l":252,"n":15,"o":252,"t":"2026-10-19T11:45:00Z","v":168,"vw":252},{"c":251.5,"h":251.7,"l":251.5,"n":12,"o":251.7,"t":"2026-10-19T12:40:00Z","v":313,"vw":251.643369},{"c":251.91,"h":251.91,"l":251.91,"n":21,"o":251.91,"t":"2026-10-19T12:45:00Z","v":186,"vw":251.91},{"c":251.7,"h":251.7,"l":251.7,"n":8,"o":251.7,"t":"2026-10-19T12:50:00Z","v":107,"vw":251.7},{"c":251,"h":251,"l":251,"n":21,"o":251,"t":"2026-10-19T12:55:00Z","v":301,"vw":251},{"c":248.88,"h":251.76,"l":248.88,"n":35,"o":251.76,"t":"2026-10-19T13:30:00Z","v":1888,"vw":251.419816},{"c":249.855,"h":249.855,"l":249.855,"n":8,"o":249.855,"t":"2026-10-19T13:35:00Z","v":82,"vw":249.855},{"c":251.79,"h":253.03,"l":250.02,"n":85,"o":253.03,"t":"2026-10-19T13:40:00Z","v":1348,"vw":250.828913},{"c":250.595,"h":251.685,"l":250.59,"n":76,"o":250.92,"t":"2026-10-19T13:45:00Z","v":1895,"vw":250.951178},{"c":250.375,"h":250.38,"l":249.4847,"n":49,"o":250.265,"t":"2026-10-19T13:50:00Z","v":1371,"vw":250.140888},{"c":248.94,"h":248.94,"l":248.94,"n":7,"o":248.94,"t":"2026-10-19T13:55:00Z","v":101,"vw":248.94},{"c":249.4,"h":249.72,"l":248.605,"n":61,"o":249.1,"t":"2026-10-19T14:00:00Z","v":1421,"vw":249.025303},{"c":249.66,"h":249.66,"l":249.66,"n":5,"o":249.66,"t":"2026-10-19T14:05:00Z","v":133,"vw":249.66},{"c":250.81,"h":250.81,"l":250.195,"n":13,"o":250.195,"t":"2026-10-19T14:20:00Z","v":250,"vw":250.511316},{"c":250.82,"h":250.82,"l":250.095,"n":79,"o":250.35,"t":"2026-10-19T14:25:00Z","v":1073,"vw":250.363377},{"c":249.86,"h":250.385,"l":249.86,"n":25,"o":250.375,"t":"2026-10-19T14:30:00Z","v":423,"vw":250.312045},{"c":250.29,"h":250.29,"l":250.29,"n":25,"o":250.29,"t":"2026-10-19T14:35:00Z","v":215,"vw":250.29},{"c":250.865,"h":250.865,"l":250.35,"n":16,"o":250.35,"t":"2026-10-19T14:45:00Z","v":298,"vw":250.730435},{"c":250.15,"h":250.73,"l":250.15,"n":69,"o":250.73,"t":"2026-10-19T14:50:00Z","v":491,"vw":250.343333},{"c":250.64,"h":250.64,"l":250.64,"n":11,"o":250.64,"t":"2026-10-19T14:55:00Z","v":151,"vw":250.64},{"c":250.95,"h":250.95,"l":250.645,"n":50,"o":250.645,"t":"2026-10-19T15:00:00Z","v":501,"vw":250.731452},{"c":251.31,"h":251.31,"l":251.31,"n":7,"o":251.31,"t":"2026-10-19T15:05:00Z","v":88,"vw":251.31},{"c":251.7425,"h":251.7425,"l":251.735,"n":20,"o":251.735,"t":"2026-10-19T15:10:00Z","v":232,"vw":251.7375},{"c":251.66,"h":252.0399,"l":251.33,"n":96,"o":251.74,"t":"2026-10-19T15:15:00Z","v":1702,"vw":251.52775},{"c":252.02,"h":252.06,"l":252.02,"n":28,"o":252.05,"t":"2026-10-19T15:20:00Z","v":409,"vw":252.044793},{"c":251.27,"h":251.54,"l":251.205,"n":90,"o":251.54,"t":"2026-10-19T15:30:00Z","v":751,"vw":251.320495},{"c":251.605,"h":251.61,"l":251.58,"n":34,"o":251.58,"t":"2026-10-19T15:35:00Z","v":743,"vw":251.595052},{"c":251.7,"h":251.8662,"l":251.7,"n":18,"o":251.8662,"t":"2026-10-19T15:50:00Z","v":191,"vw":251.80889},{"c":251.525,"h":251.525,"l":251.18,"n":101,"o":251.31,"t":"2026-10-19T15:55:00Z","v":782,"vw":251.330676},{"c":250.83,"h":251.14,"l":250.83,"n":92,"o":251.14,"t":"2026-10-19T16:00:00Z","v":683,"vw":251.01},{"c":250.715,"h":250.715,"l":250.51,"n":10,"o":250.51,"t":"2026-10-19T16:05:00Z","v":97,"vw":250.6125},{"c":250.35,"h":250.57,"l":250.35,"n":92,"o":250.43,"t":"2026-10-19T16:15:00Z","v":866,"vw":250.426},{"c":250.61,"h":250.61,"l":250.61,"n":20,"o":250.61,"t":"2026-10-19T16:20:00Z","v":174,"vw":250.61},{"c":249.955,"h":250.09,"l":249.955,"n":92,"o":250.09,"t":"2026-10-19T16:25:00Z","v":879,"vw":250.025517},{"c":250.2,"h":250.23,"l":249.69,"n":61,"o":249.95,"t":"2026-10-19T16:30:00Z","v":746,"vw":250.114616},{"c":250.25,"h":250.55,"l":250.25,"n":47,"o":250.34,"t":"2026-10-19T16:40:00Z","v":1209,"vw":250.266342},{"c":250.39,"h":250.415,"l":250.38,"n":31,"o":250.415,"t":"2026-10-19T16:45:00Z","v":541,"vw":250.394692},{"c":250.545,"h":250.57,"l":250.545,"n":52,"o":250.55,"t":"2026-10-19T16:50:00Z","v":315,"vw":250.55375},{"c":250.19,"h":250.41,"l":250.01,"n":83,"o":250.34,"t":"2026-10-19T16:55:00Z","v":995,"vw":250.228167},{"c":250.15,"h":250.27,"l":250.01,"n":71,"o":250.27,"t":"2026-10-19T17:00:00Z","v":1342,"vw":250.110878},{"c":250.1,"h":250.1,"l":249.82,"n":20,"o":249.82,"t":"2026-10-19T17:05:00Z","v":183,"vw":249.935464},{"c":250.05,"h":250.05,"l":249.81,"n":62,"o":249.905,"t":"2026-10-19T17:10:00Z","v":874,"vw":249.983493},{"c":250.3899,"h":250.3899,"l":250.3899,"n":12,"o":250.3899,"t":"2026-10-19T17:15:00Z","v":143,"vw":250.3899},{"c":250.315,"h":250.315,"l":250.315,"n":19,"o":250.315,"t":"2026-10-19T17:20:00Z","v":141,"vw":250.315},{"c":250.52,"h":250.52,"l":250.325,"n":11,"o":250.325,"t":"2026-10-19T17:25:00Z","v":231,"vw":250.368333},{"c":250.1601,"h":250.755,"l":250.16,"n":111,"o":250.325,"t":"2026-10-19T17:30:00Z","v":1528,"vw":250.441098},{"c":250.19,"h":250.19,"l":250.185,"n":16,"o":250.185,"t":"2026-10-19T17:35:00Z","v":337,"vw":250.186281},{"c":250.06,"h":250.17,"l":249.91,"n":91,"o":250.075,"t":"2026-10-19T17:40:00Z","v":1949,"vw":250.035352},{"c":250.04,"h":250.04,"l":249.96,"n":28,"o":249.96,"t":"2026-10-19T17:45:00Z","v":343,"vw":250.0144},{"c":250.07,"h":250.1,"l":249.88,"n":74,"o":250.05,"t":"2026-10-19T17:50:00Z","v":1496,"vw":250.0149},{"c":250.06,"h":250.06,"l":249.87,"n":52,"o":250.01,"t":"2026-10-19T17:55:00Z","v":1070,"vw":250.035097},{"c":250.44,"h":250.64,"l":250.44,"n":102,"o":250.48,"t":"2026-10-19T18:00:00Z","v":1308,"vw":250.486},{"c":250.48,"h":250.48,"l":250.19,"n":13,"o":250.19,"t":"2026-10-19T18:05:00Z","v":113,"vw":250.335},{"c":250.77,"h":250.77,"l":250.69,"n":11,"o":250.69,"t":"2026-10-19T18:10:00Z","v":282,"vw":250.712335},{"c":250.82,"h":250.82,"l":250.76,"n":61,"o":250.76,"t":"2026-10-19T18:15:00Z","v":1013,"vw":250.789462},{"c":251.11,"h":251.11,"l":251.11,"n":16,"o":251.11,"t":"2026-10-19T18:20:00Z","v":136,"vw":251.11},{"c":250.93,"h":251.05,"l":250.93,"n":17,"o":251.05,"t":"2026-10-19T18:25:00Z","v":123,"vw":250.99},{"c":250.75,"h":250.76,"l":250.75,"n":39,"o":250.76,"t":"2026-10-19T18:30:00Z","v":393,"vw":250.758},{"c":250.98,"h":250.98,"l":250.64,"n":80,"o":250.855,"t":"2026-10-19T18:35:00Z","v":1199,"vw":250.823872},{"c":251.0693,"h":251.0693,"l":250.85,"n":31,"o":250.865,"t":"2026-10-19T18:40:00Z","v":382,"vw":250.914361},{"c":250.695,"h":251.1,"l":250.61,"n":129,"o":251.1,"t":"2026-10-19T18:45:00Z","v":1194,"vw":250.880725},{"c":250.845,"h":250.89,"l":250.57,"n":117,"o":250.7,"t":"2026-10-19T18:50:00Z","v":2736,"vw":250.752151},{"c":250.85,"h":250.855,"l":250.85,"n":4,"o":250.855,"t":"2026-10-19T18:55:00Z","v":167,"vw":250.85125},{"c":250.89,"h":251.1192,"l":250.59,"n":69,"o":250.865,"t":"2026-10-19T19:00:00Z","v":1129,"vw":250.914891},{"c":250.5,"h":250.61,"l":250.5,"n":48,"o":250.61,"t":"2026-10-19T19:05:00Z","v":654,"vw":250.516099},{"c":250.64,"h":250.7,"l":250.56,"n":38,"o":250.56,"t":"2026-10-19T19:10:00Z","v":315,"vw":250.62911},{"c":250.275,"h":250.67,"l":250.275,"n":191,"o":250.64,"t":"2026-10-19T19:15:00Z","v":3390,"vw":250.590744},{"c":250.69,"h":250.84,"l":250.4,"n":123,"o":250.4,"t":"2026-10-19T19:20:00Z","v":2276,"vw":250.507409},{"c":250.95,"h":250.95,"l":250.6301,"n":59,"o":250.85,"t":"2026-10-19T19:25:00Z","v":1242,"vw":250.738608},{"c":251.385,"h":251.385,"l":250.84,"n":185,"o":250.84,"t":"2026-10-19T19:30:00Z","v":3296,"vw":251.03184},{"c":251.6507,"h":251.91,"l":251.15,"n":179,"o":251.21,"t":"2026-10-19T19:35:00Z","v":4255,"vw":251.535682},{"c":252.01,"h":252.09,"l":251.85,"n":120,"o":251.85,"t":"2026-10-19T19:40:00Z","v":1526,"vw":251.96},{"c":251.495,"h":251.905,"l":251.4,"n":261,"o":251.905,"t":"2026-10-19T19:45:00Z","v":3473,"vw":251.547226},{"c":250.99,"h":251.225,"l":250.66,"n":228,"o":251.2,"t":"2026-10-19T19:50:00Z","v":4469,"vw":250.924104},{"c":251.33,"h":251.45,"l":250.81,"n":870,"o":250.86,"t":"2026-10-19T19:55:00Z","v":17221,"vw":251.023626},{"c":251.23,"h":251.23,"l":251.23,"n":29,"o":251.23,"t":"2026-10-19T20:00:00Z","v":32122,"vw":251.23},{"c":251.3,"h":251.3,"l":251.3,"n":14,"o":251.3,"t":"2026-10-19T23:25:00Z","v":511,"vw":251.3},{"c":251.3,"h":252.94,"l":251.3,"n":25,"o":252.05,"t":"2026-10-19T23:30:00Z","v":710,"vw":251.5},{"c":251.41,"h":251.41,"l":251.41,"n":14,"o":251.41,"t":"2026-10-20T09:20:00Z","v":346,"vw":251.41},{"c":251,"h":252.01,"l":251,"n":34,"o":252.01,"t":"2026-10-20T11:30:00Z","v":648,"vw":251.343055},{"c":248.59,"h":248.59,"l":248.59,"n":23,"o":248.59,"t":"2026-10-20T13:30:00Z","v":1076,"vw":248.59},{"c":247.12,"h":247.87,"l":247.12,"n":12,"o":247.87,"t":"2026-10-20T13:35:00Z","v":177,"vw":247.495},{"c":247.645,"h":247.645,"l":247.645,"n":3,"o":247.645,"t":"2026-10-20T13:40:00Z","v":116,"vw":247.645},{"c":247.045,"h":247.045,"l":246.6,"n":57,"o":246.6,"t":"2026-10-20T13:45:00Z","v":1603,"vw":246.888374},{"c":246.55,"h":247.28,"l":246.53,"n":43,"o":246.56,"t":"2026-10-20T13:50:00Z","v":1660,"vw":246.562912},{"c":247.74,"h":248.73,"l":247.7,"n":32,"o":248.6563,"t":"2026-10-20T13:55:00Z","v":587,"vw":248.015552},{"c":248.75,"h":248.75,"l":248.745,"n":23,"o":248.745,"t":"2026-10-20T14:00:00Z","v":579,"vw":248.749385},{"c":247.74,"h":248.8725,"l":247.74,"n":546,"o":248.3,"t":"2026-10-20T14:05:00Z","v":5627,"vw":248.276263},{"c":247.82,"h":247.82,"l":247.55,"n":14,"o":247.55,"t":"2026-10-20T14:10:00Z","v":175,"vw":247.695862},{"c":248.745,"h":248.76,"l":248.63,"n":44,"o":248.76,"t":"2026-10-20T14:15:00Z","v":377,"vw":248.723617},{"c":249.635,"h":249.635,"l":248.99,"n":214,"o":249.08,"t":"2026-10-20T14:20:00Z","v":5801,"vw":249.057761},{"c":251.2,"h":251.2,"l":251.01,"n":23,"o":251.01,"t":"2026-10-20T14:25:00Z","v":578,"vw":251.095181},{"c":251.545,"h":252.81,"l":251.545,"n":90,"o":252.81,"t":"2026-10-20T14:30:00Z","v":1191,"vw":252.40775},{"c":251.065,"h":251.69,"l":251.065,"n":16,"o":251.07,"t":"2026-10-20T14:35:00Z","v":301,"vw":251.186827},{"c":252.04,"h":252.04,"l":251.06,"n":43,"o":251.2,"t":"2026-10-20T14:40:00Z","v":648,"vw":251.297872},{"c":251.38,"h":252.18,"l":251.29,"n":154,"o":251.895,"t":"2026-10-20T14:45:00Z","v":2039,"vw":251.830403},{"c":251.47,"h":251.78,"l":251.18,"n":56,"o":251.49,"t":"2026-10-20T14:50:00Z","v":779,"vw":251.657478},{"c":251.2843,"h":251.2843,"l":251.2843,"n":20,"o":251.2843,"t":"2026-10-20T14:55:00Z","v":128,"vw":251.2843},{"c":251.355,"h":251.49,"l":251,"n":38,"o":251,"t":"2026-10-20T15:00:00Z","v":560,"vw":251.284885},{"c":250.19,"h":251.8,"l":250.19,"n":136,"o":251.315,"t":"2026-10-20T15:05:00Z","v":2308,"vw":251.515441},{"c":248.97,"h":250.29,"l":248.22,"n":66,"o":250.285,"t":"2026-10-20T15:10:00Z","v":1065,"vw":249.455764},{"c":249.01,"h":249.54,"l":248.66,"n":104,"o":248.89,"t":"2026-10-20T15:15:00Z","v":1356,"vw":248.999909},{"c":248.56,"h":248.91,"l":248.56,"n":51,"o":248.68,"t":"2026-10-20T15:20:00Z","v":1186,"vw":248.820624},{"c":249.25,"h":249.59,"l":249.19,"n":63,"o":249.19,"t":"2026-10-20T15:25:00Z","v":909,"vw":249.46194},{"c":246.62,"h":248.92,"l":246.62,"n":229,"o":248.81,"t":"2026-10-20T15:30:00Z","v":13285,"vw":247.69668},{"c":247.36,"h":247.36,"l":246.515,"n":83,"o":246.77,"t":"2026-10-20T15:35:00Z","v":1636,"vw":246.901076},{"c":247.21,"h":247.42,"l":246.99,"n":84,"o":247.365,"t":"2026-10-20T15:40:00Z","v":1386,"vw":247.131208},{"c":246.93,"h":247.02,"l":246.09,"n":112,"o":247.02,"t":"2026-10-20T15:45:00Z","v":1246,"vw":246.693895},{"c":247.38,"h":247.38,"l":246.93,"n":85,"o":246.93,"t":"2026-10-20T15:50:00Z","v":1884,"vw":247.096548},{"c":247.575,"h":247.575,"l":247.575,"n":12,"o":247.575,"t":"2026-10-20T15:55:00Z","v":137,"vw":247.575},{"c":247.4,"h":247.4,"l":247.385,"n":25,"o":247.385,"t":"2026-10-20T16:00:00Z","v":213,"vw":247.3925},{"c":247.71,"h":247.77,"l":247.355,"n":52,"o":247.375,"t":"2026-10-20T16:05:00Z","v":1530,"vw":247.404387},{"c":247.15,"h":247.5,"l":247.14,"n":63,"o":247.5,"t":"2026-10-20T16:10:00Z","v":1260,"vw":247.326344},{"c":245.845,"h":247.275,"l":245.845,"n":205,"o":247.275,"t":"2026-10-20T16:15:00Z","v":2658,"vw":246.570424},{"c":246.34,"h":246.47,"l":245.94,"n":132,"o":245.94,"t":"2026-10-20T16:20:00Z","v":1875,"vw":246.282256},{"c":246.63,"h":246.76,"l":246.56,"n":81,"o":246.62,"t":"2026-10-20T16:25:00Z","v":2530,"vw":246.634545},{"c":246.645,"h":246.86,"l":246.645,"n":51,"o":246.86,"t":"2026-10-20T16:30:00Z","v":438,"vw":246.774},{"c":247.065,"h":247.18,"l":246.845,"n":134,"o":246.9,"t":"2026-10-20T16:35:00Z","v":2351,"vw":247.033532},{"c":246.88,"h":247.07,"l":246.87,"n":95,"o":247.07,"t":"2026-10-20T16:40:00Z","v":1418,"vw":246.907467},{"c":246.8,"h":247.17,"l":246.11,"n":128,"o":246.92,"t":"2026-10-20T16:45:00Z","v":3368,"vw":246.720769},{"c":246.2,"h":246.965,"l":246.2,"n":111,"o":246.71,"t":"2026-10-20T16:50:00Z","v":3033,"vw":246.648314},{"c":246.285,"h":246.3275,"l":246.285,"n":36,"o":246.3075,"t":"2026-10-20T16:55:00Z","v":527,"vw":246.298},{"c":246.39,"h":246.435,"l":246.11,"n":55,"o":246.3,"t":"2026-10-20T17:00:00Z","v":1304,"vw":246.353509},{"c":246.445,"h":246.55,"l":246.445,"n":23,"o":246.55,"t":"2026-10-20T17:05:00Z","v":606,"vw":246.452778},{"c":246.81,"h":246.81,"l":246.445,"n":61,"o":246.45,"t":"2026-10-20T17:10:00Z","v":1163,"vw":246.470705},{"c":246.7,"h":246.81,"l":246.515,"n":128,"o":246.525,"t":"2026-10-20T17:15:00Z","v":1609,"vw":246.704531},{"c":246.81,"h":246.835,"l":246.59,"n":100,"o":246.59,"t":"2026-10-20T17:20:00Z","v":1851,"vw":246.669017},{"c":246.755,"h":246.92,"l":246.22,"n":175,"o":246.73,"t":"2026-10-20T17:25:00Z","v":7891,"vw":246.523082},{"c":247.1,"h":247.285,"l":247.04,"n":48,"o":247.05,"t":"2026-10-20T17:30:00Z","v":957,"vw":247.12915},{"c":247.22,"h":247.42,"l":246.97,"n":123,"o":246.97,"t":"2026-10-20T17:35:00Z","v":1896,"vw":247.328011},{"c":247.66,"h":247.95,"l":247.3,"n":187,"o":247.44,"t":"2026-10-20T17:40:00Z","v":3713,"vw":247.502684},{"c":247.77,"h":247.775,"l":247.77,"n":10,"o":247.775,"t":"2026-10-20T17:45:00Z","v":110,"vw":247.7725},{"c":247.785,"h":247.83,"l":247.54,"n":70,"o":247.63,"t":"2026-10-20T17:55:00Z","v":1379,"vw":247.759943},{"c":247.74,"h":247.8,"l":247.735,"n":65,"o":247.7875,"t":"2026-10-20T18:00:00Z","v":1046,"vw":247.768331},{"c":248.3775,"h":248.39,"l":247.74,"n":259,"o":247.74,"t":"2026-10-20T18:05:00Z","v":8054,"vw":247.82949},{"c":248.23,"h":248.46,"l":248.12,"n":40,"o":248.3775,"t":"2026-10-20T18:10:00Z","v":1010,"vw":248.360835},{"c":247.98,"h":248.67,"l":247.98,"n":186,"o":248.26,"t":"2026-10-20T18:15:00Z","v":2884,"vw":248.301605},{"c":247.985,"h":247.985,"l":247.85,"n":24,"o":247.85,"t":"2026-10-20T18:20:00Z","v":343,"vw":247.905},{"c":247.72,"h":247.985,"l":247.68,"n":27,"o":247.985,"t":"2026-10-20T18:25:00Z","v":707,"vw":247.774935},{"c":247.255,"h":248.01,"l":247.255,"n":238,"o":247.985,"t":"2026-10-20T18:30:00Z","v":5481,"vw":247.743582},{"c":247.535,"h":247.535,"l":247.305,"n":34,"o":247.41,"t":"2026-10-20T18:35:00Z","v":466,"vw":247.392836},{"c":246.88,"h":247.525,"l":246.88,"n":101,"o":247.525,"t":"2026-10-20T18:40:00Z","v":1466,"vw":247.155507},{"c":247.64,"h":247.64,"l":246.88,"n":122,"o":246.88,"t":"2026-10-20T18:45:00Z","v":1531,"vw":247.246507},{"c":247.66,"h":247.83,"l":247.66,"n":86,"o":247.83,"t":"2026-10-20T18:50:00Z","v":785,"vw":247.706312},{"c":247.305,"h":247.505,"l":247.17,"n":124,"o":247.505,"t":"2026-10-20T18:55:00Z","v":1318,"vw":247.317713},{"c":247.83,"h":247.83,"l":247.4201,"n":88,"o":247.62,"t":"2026-10-20T19:00:00Z","v":2152,"vw":247.627029},{"c":247.96,"h":248.08,"l":247.76,"n":609,"o":247.77,"t":"2026-10-20T19:05:00Z","v":12049,"vw":247.781238},{"c":247.275,"h":247.965,"l":247.27,"n":157,"o":247.96,"t":"2026-10-20T19:10:00Z","v":1974,"vw":247.718982},{"c":247.505,"h":247.505,"l":247.29,"n":76,"o":247.29,"t":"2026-10-20T19:15:00Z","v":1313,"vw":247.384254},{"c":247.46,"h":247.635,"l":247.46,"n":82,"o":247.62,"t":"2026-10-20T19:20:00Z","v":916,"vw":247.511333},{"c":247.3,"h":247.89,"l":247.19,"n":224,"o":247.3701,"t":"2026-10-20T19:25:00Z","v":2559,"vw":247.398027},{"c":246.905,"h":247.625,"l":246.79,"n":124,"o":247.625,"t":"2026-10-20T19:30:00Z","v":1417,"vw":247.104832},{"c":246.66,"h":246.91,"l":246.24,"n":186,"o":246.91,"t":"2026-10-20T19:35:00Z","v":2768,"vw":246.42494},{"c":246.81,"h":247.385,"l":246.73,"n":227,"o":246.78,"t":"2026-10-20T19:40:00Z","v":3117,"vw":246.945561},{"c":247.07,"h":247.86,"l":246.5,"n":550,"o":246.82,"t":"2026-10-20T19:45:00Z","v":16112,"vw":247.090983},{"c":247.7,"h":247.7,"l":246.8301,"n":260,"o":246.8301,"t":"2026-10-20T19:50:00Z","v":5334,"vw":247.275275},{"c":247.52,"h":248.06,"l":247.06,"n":1311,"o":247.585,"t":"2026-10-20T19:55:00Z","v":33237,"vw":247.417218},{"c":247.64,"h":247.64,"l":247.52,"n":37,"o":247.52,"t":"2026-10-20T20:00:00Z","v":65913,"vw":247.639745},{"c":246.29,"h":249,"l":246.29,"n":14,"o":247.6,"t":"2026-10-21T10:05:00Z","v":1042,"vw":247.494215},{"c":247.61,"h":247.71,"l":246.79,"n":29,"o":247.71,"t":"2026-10-21T10:15:00Z","v":1571,"vw":247.57726},{"c":246.59,"h":247.69,"l":246.4,"n":77,"o":247.69,"t":"2026-10-21T10:20:00Z","v":3052,"vw":247.2521},{"c":247.51,"h":248,"l":246.71,"n":116,"o":246.71,"t":"2026-10-21T10:25:00Z","v":2717,"vw":247.362641},{"c":247.11,"h":247.5,"l":246,"n":257,"o":247.46,"t":"2026-10-21T10:30:00Z","v":5084,"vw":247.180708},{"c":248,"h":248.01,"l":246.3,"n":181,"o":246.5,"t":"2026-10-21T10:35:00Z","v":3093,"vw":246.830653},{"c":246.85,"h":246.9,"l":246.84,"n":20,"o":246.87,"t":"2026-10-21T10:40:00Z","v":2418,"vw":246.859813},{"c":246.99,"h":246.99,"l":246.99,"n":2,"o":246.99,"t":"2026-10-21T10:45:00Z","v":67,"vw":246.99},{"c":247.48,"h":248.01,"l":246.2,"n":109,"o":246.4,"t":"2026-10-21T10:50:00Z","v":2807,"vw":247.121733},{"c":246.95,"h":247.13,"l":246.95,"n":6,"o":247.13,"t":"2026-10-21T10:55:00Z","v":1084,"vw":247.120923},{"c":249.01,"h":249.01,"l":246.87,"n":46,"o":247.1,"t":"2026-10-21T11:00:00Z","v":2178,"vw":248.358537},{"c":249.14,"h":250,"l":247.63,"n":58,"o":247.99,"t":"2026-10-21T11:10:00Z","v":2897,"vw":248.467271},{"c":249.45,"h":249.9,"l":248.5,"n":76,"o":248.5,"t":"2026-10-21T11:15:00Z","v":2610,"vw":249.01855},{"c":249,"h":249,"l":249,"n":16,"o":249,"t":"2026-10-21T11:20:00Z","v":174,"vw":249},{"c":249.58,"h":249.6,"l":249.51,"n":17,"o":249.51,"t":"2026-10-21T11:40:00Z","v":1213,"vw":249.563319},{"c":251.7,"h":251.7,"l":251.7,"n":5,"o":251.7,"t":"2026-10-21T12:45:00Z","v":204,"vw":251.7},{"c":250.9,"h":250.9,"l":250.9,"n":1,"o":250.9,"t":"2026-10-21T12:50:00Z","v":278,"vw":250.9},{"c":251.6,"h":251.6,"l":251.6,"n":6,"o":251.6,"t":"2026-10-21T13:00:00Z","v":270,"vw":251.6},{"c":250.73,"h":251.58,"l":250.21,"n":77,"o":251.05,"t":"2026-10-21T13:30:00Z","v":4535,"vw":250.938617},{"c":250.54,"h":250.54,"l":249.625,"n":16,"o":249.625,"t":"2026-10-21T13:35:00Z","v":278,"vw":250.080411},{"c":251.895,"h":251.965,"l":249.5,"n":49,"o":249.5,"t":"2026-10-21T13:45:00Z","v":2647,"vw":251.653148},{"c":250.91,"h":251.29,"l":250.75,"n":100,"o":251.29,"t":"2026-10-21T14:00:00Z","v":1880,"vw":250.907222},{"c":250.28,"h":250.455,"l":250.28,"n":43,"o":250.455,"t":"2026-10-21T14:05:00Z","v":494,"vw":250.351327},{"c":249.77,"h":250.2975,"l":249.74,"n":24,"o":250.2975,"t":"2026-10-21T14:10:00Z","v":933,"vw":250.114145},{"c":248.69,"h":251.1999,"l":248.69,"n":110,"o":249.9,"t":"2026-10-21T14:15:00Z","v":1820,"vw":249.791691},{"c":249.55,"h":249.87,"l":249.17,"n":168,"o":249.17,"t":"2026-10-21T14:20:00Z","v":1313,"vw":249.503507},{"c":249.11,"h":249.37,"l":249.11,"n":29,"o":249.37,"t":"2026-10-21T14:25:00Z","v":225,"vw":249.28},{"c":249.145,"h":249.145,"l":248.6415,"n":24,"o":248.6415,"t":"2026-10-21T14:30:00Z","v":425,"vw":249.008919},{"c":248.7212,"h":249.15,"l":248.7212,"n":10,"o":249.15,"t":"2026-10-21T14:35:00Z","v":269,"vw":249.022112},{"c":249.19,"h":249.19,"l":249.19,"n":9,"o":249.19,"t":"2026-10-21T14:40:00Z","v":238,"vw":249.19},{"c":250.3499,"h":250.3499,"l":249.2,"n":50,"o":249.21,"t":"2026-10-21T14:45:00Z","v":1017,"vw":249.59627},{"c":249.18,"h":249.39,"l":248.5725,"n":78,"o":249.39,"t":"2026-10-21T14:50:00Z","v":1346,"vw":249.196682},{"c":248.71,"h":249.185,"l":248.42,"n":48,"o":249.185,"t":"2026-10-21T14:55:00Z","v":618,"vw":248.902029},{"c":248.81,"h":248.81,"l":248.46,"n":40,"o":248.46,"t":"2026-10-21T15:00:00Z","v":783,"vw":248.616364},{"c":248.84,"h":248.84,"l":248.84,"n":11,"o":248.84,"t":"2026-10-21T15:05:00Z","v":142,"vw":248.84},{"c":248.47,"h":248.47,"l":248.47,"n":31,"o":248.47,"t":"2026-10-21T15:10:00Z","v":203,"vw":248.47},{"c":248.73,"h":248.73,"l":248.51,"n":36,"o":248.6,"t":"2026-10-21T15:20:00Z","v":748,"vw":248.646418},{"c":249.17,"h":249.17,"l":248.665,"n":86,"o":249,"t":"2026-10-21T15:25:00Z","v":1221,"vw":248.82691},{"c":249.23,"h":249.23,"l":249.23,"n":6,"o":249.23,"t":"2026-10-21T15:30:00Z","v":83,"vw":249.23},{"c":249.23,"h":249.23,"l":249.12,"n":46,"o":249.22,"t":"2026-10-21T15:35:00Z","v":597,"vw":249.21},{"c":249.5051,"h":249.5051,"l":249.24,"n":37,"o":249.24,"t":"2026-10-21T15:40:00Z","v":527,"vw":249.299705},{"c":249.27,"h":249.74,"l":249.27,"n":49,"o":249.74,"t":"2026-10-21T15:45:00Z","v":4338,"vw":249.286242},{"c":249.245,"h":249.245,"l":249.245,"n":10,"o":249.245,"t":"2026-10-21T15:50:00Z","v":122,"vw":249.245},{"c":249.44,"h":249.51,"l":249.44,"n":35,"o":249.45,"t":"2026-10-21T15:55:00Z","v":827,"vw":249.47532},{"c":249.27,"h":249.32,"l":249.27,"n":29,"o":249.32,"t":"2026-10-21T16:00:00Z","v":288,"vw":249.282903},{"c":248.96,"h":249.295,"l":248.96,"n":143,"o":249.23,"t":"2026-10-21T16:05:00Z","v":1298,"vw":249.151098},{"c":249.05,"h":249.25,"l":249.05,"n":57,"o":249.055,"t":"2026-10-21T16:10:00Z","v":1436,"vw":249.177861},{"c":248.81,"h":248.86,"l":248.73,"n":65,"o":248.86,"t":"2026-10-21T16:15:00Z","v":745,"vw":248.803171},{"c":248.51,"h":248.66,"l":248.29,"n":68,"o":248.66,"t":"2026-10-21T16:20:00Z","v":868,"vw":248.438862},{"c":248.59,"h":248.59,"l":248.33,"n":44,"o":248.33,"t":"2026-10-21T16:25:00Z","v":1102,"vw":248.456893},{"c":248.455,"h":248.455,"l":248.375,"n":33,"o":248.4,"t":"2026-10-21T16:30:00Z","v":358,"vw":248.409588},{"c":248.49,"h":248.5,"l":247.99,"n":774,"o":248.14,"t":"2026-10-21T16:35:00Z","v":31324,"vw":248.199578},{"c":247.95,"h":248.49,"l":247.87,"n":118,"o":248.49,"t":"2026-10-21T16:40:00Z","v":1841,"vw":248.065946},{"c":248.175,"h":248.175,"l":247.83,"n":70,"o":247.83,"t":"2026-10-21T16:45:00Z","v":602,"vw":248.016451},{"c":247.965,"h":248.19,"l":247.83,"n":76,"o":248.19,"t":"2026-10-21T16:50:00Z","v":1040,"vw":247.912149},{"c":247.945,"h":248.12,"l":247.915,"n":61,"o":247.92,"t":"2026-10-21T16:55:00Z","v":587,"vw":247.9575},{"c":248.06,"h":248.23,"l":248.06,"n":110,"o":248.13,"t":"2026-10-21T17:00:00Z","v":1758,"vw":248.122138},{"c":248.33,"h":248.49,"l":248.23,"n":83,"o":248.23,"t":"2026-10-21T17:05:00Z","v":2288,"vw":248.293864},{"c":248.345,"h":248.345,"l":248.23,"n":89,"o":248.23,"t":"2026-10-21T17:10:00Z","v":2671,"vw":248.282866},{"c":248.705,"h":248.8025,"l":248.075,"n":404,"o":248.32,"t":"2026-10-21T17:15:00Z","v":25359,"vw":248.297976},{"c":248.56,"h":248.655,"l":248.52,"n":71,"o":248.63,"t":"2026-10-21T17:20:00Z","v":1495,"vw":248.613466},{"c":248.665,"h":248.865,"l":248.51,"n":147,"o":248.51,"t":"2026-10-21T17:25:00Z","v":3612,"vw":248.639309},{"c":248.79,"h":248.87,"l":248.69,"n":305,"o":248.69,"t":"2026-10-21T17:30:00Z","v":11771,"vw":248.78579},{"c":249.035,"h":249.035,"l":248.61,"n":325,"o":248.81,"t":"2026-10-21T17:35:00Z","v":20219,"vw":248.767613},{"c":248.9,"h":249.03,"l":248.9,"n":78,"o":248.99,"t":"2026-10-21T17:40:00Z","v":1417,"vw":249.016976},{"c":249.03,"h":249.03,"l":248.83,"n":105,"o":249.03,"t":"2026-10-21T17:45:00Z","v":2231,"vw":248.909675},{"c":249.02,"h":249.11,"l":248.99,"n":38,"o":248.99,"t":"2026-10-21T17:50:00Z","v":369,"vw":249.025969},{"c":249.04,"h":249.04,"l":249.04,"n":69,"o":249.04,"t":"2026-10-21T17:55:00Z","v":993,"vw":249.04},{"c":248.92,"h":248.92,"l":248.85,"n":79,"o":248.92,"t":"2026-10-21T18:00:00Z","v":894,"vw":248.899268},{"c":248.99,"h":249.125,"l":248.91,"n":527,"o":248.92,"t":"2026-10-21T18:05:00Z","v":26533,"vw":248.981621},{"c":249.635,"h":249.65,"l":249,"n":168,"o":249.13,"t":"2026-10-21T18:10:00Z","v":11009,"vw":249.121849},{"c":249.25,"h":249.76,"l":249.05,"n":168,"o":249.6025,"t":"2026-10-21T18:15:00Z","v":2443,"vw":249.447427},{"c":248.9,"h":249.115,"l":248.84,"n":105,"o":249.03,"t":"2026-10-21T18:20:00Z","v":1328,"vw":248.947048},{"c":248.775,"h":248.775,"l":248.67,"n":51,"o":248.67,"t":"2026-10-21T18:25:00Z","v":465,"vw":248.728182},{"c":248.805,"h":248.805,"l":248.805,"n":24,"o":248.805,"t":"2026-10-21T18:30:00Z","v":314,"vw":248.805},{"c":248.805,"h":248.92,"l":248.805,"n":41,"o":248.92,"t":"2026-10-21T18:35:00Z","v":637,"vw":248.832409},{"c":249.03,"h":249.51,"l":248.71,"n":495,"o":248.81,"t":"2026-10-21T18:40:00Z","v":18779,"vw":248.896318},{"c":248.655,"h":249.225,"l":248.655,"n":168,"o":249.225,"t":"2026-10-21T18:45:00Z","v":3305,"vw":248.934188},{"c":248.31,"h":248.625,"l":248.31,"n":115,"o":248.6,"t":"2026-10-21T18:50:00Z","v":1833,"vw":248.497723},{"c":247.635,"h":248.18,"l":247.54,"n":203,"o":248.16,"t":"2026-10-21T18:55:00Z","v":3381,"vw":247.797},{"c":247.13,"h":247.51,"l":246.725,"n":255,"o":247.51,"t":"2026-10-21T19:00:00Z","v":6536,"vw":247.022441},{"c":246.86,"h":247.18,"l":246.69,"n":339,"o":247.125,"t":"2026-10-21T19:05:00Z","v":21198,"vw":246.937992},{"c":247.13,"h":247.14,"l":246.79,"n":95,"o":246.83,"t":"2026-10-21T19:10:00Z","v":2159,"vw":247.056867},{"c":247.455,"h":247.58,"l":246.98,"n":192,"o":246.98,"t":"2026-10-21T19:15:00Z","v":9117,"vw":247.054211},{"c":247.18,"h":247.83,"l":246.87,"n":269,"o":247.55,"t":"2026-10-21T19:20:00Z","v":3785,"vw":247.448884},{"c":247.9,"h":247.9,"l":247.575,"n":47,"o":247.575,"t":"2026-10-21T19:25:00Z","v":315,"vw":247.7375},{"c":247.54,"h":247.9475,"l":247.46,"n":244,"o":247.9475,"t":"2026-10-21T19:30:00Z","v":4073,"vw":247.616168},{"c":246.88,"h":247.7,"l":246.785,"n":293,"o":247.55,"t":"2026-10-21T19:35:00Z","v":5563,"vw":247.334514},{"c":247.43,"h":247.625,"l":246.76,"n":259,"o":246.79,"t":"2026-10-21T19:40:00Z","v":3686,"vw":246.96487},{"c":246.735,"h":247.53,"l":246.735,"n":409,"o":247.53,"t":"2026-10-21T19:45:00Z","v":7922,"vw":247.204174},{"c":247.11,"h":247.17,"l":246.07,"n":1275,"o":246.41,"t":"2026-10-21T19:50:00Z","v":45131,"vw":246.456601},{"c":247.38,"h":247.58,"l":246.7,"n":1435,"o":246.8,"t":"2026-10-21T19:55:00Z","v":28822,"vw":247.20619},{"c":247.53,"h":247.53,"l":247.53,"n":46,"o":247.53,"t":"2026-10-21T20:00:00Z","v":97969,"vw":247.53},{"c":248.01,"h":248.01,"l":248.01,"n":54,"o":248.01,"t":"2026-10-21T21:10:00Z","v":1259,"vw":248.01},{"c":247.19,"h":248.01,"l":247.19,"n":44,"o":247.39,"t":"2026-10-21T21:15:00Z","v":912,"vw":247.490785},{"c":247.97,"h":247.97,"l":247.97,"n":13,"o":247.97,"t":"2026-10-21T21:35:00Z","v":1011,"vw":247.97},{"c":247,"h":247,"l":247,"n":8,"o":247,"t":"2026-10-22T08:10:00Z","v":517,"vw":247},{"c":245.91,"h":246,"l":245.91,"n":11,"o":246,"t":"2026-10-22T08:15:00Z","v":243,"vw":245.94017},{"c":244.5,"h":244.5,"l":244.5,"n":4,"o":244.5,"t":"2026-10-22T08:45:00Z","v":104,"vw":244.5},{"c":243.99,"h":243.99,"l":243.99,"n":2,"o":243.99,"t":"2026-10-22T12:30:00Z","v":85,"vw":243.99},{"c":245,"h":245,"l":245,"n":1,"o":245,"t":"2026-10-22T12:35:00Z","v":497,"vw":245},{"c":240.825,"h":244.46,"l":240.1,"n":97,"o":244.46,"t":"2026-10-22T13:30:00Z","v":3067,"vw":242.983121},{"c":240.12,"h":241.87,"l":240.1,"n":35,"o":240.96,"t":"2026-10-22T13:35:00Z","v":1561,"vw":240.439782},{"c":234.62,"h":240.11,"l":234.62,"n":138,"o":240.11,"t":"2026-10-22T13:40:00Z","v":3439,"vw":237.557637},{"c":233.64,"h":233.64,"l":232.72,"n":39,"o":233.01,"t":"2026-10-22T13:45:00Z","v":504,"vw":233.23196},{"c":236.055,"h":236.54,"l":234.76,"n":71,"o":234.76,"t":"2026-10-22T13:50:00Z","v":1425,"vw":235.896514},{"c":235.19,"h":237.19,"l":235.1,"n":149,"o":235.97,"t":"2026-10-22T13:55:00Z","v":3105,"vw":235.9044},{"c":236.985,"h":237.145,"l":235.95,"n":114,"o":236.22,"t":"2026-10-22T14:00:00Z","v":3168,"vw":236.59105},{"c":233.95,"h":236.995,"l":233.88,"n":242,"o":236.98,"t":"2026-10-22T14:05:00Z","v":7219,"vw":236.020424},{"c":233.11,"h":234.275,"l":233.09,"n":62,"o":234.27,"t":"2026-10-22T14:10:00Z","v":3177,"vw":234.143284},{"c":232.01,"h":233.18,"l":231.78,"n":146,"o":233.1,"t":"2026-10-22T14:15:00Z","v":2677,"vw":232.466188},{"c":229.88,"h":231.53,"l":229.88,"n":120,"o":231.53,"t":"2026-10-22T14:20:00Z","v":1163,"vw":230.834938},{"c":227.07,"h":229.18,"l":227.07,"n":103,"o":229.18,"t":"2026-10-22T14:25:00Z","v":1194,"vw":228.345859},{"c":228.87,"h":229.01,"l":226.94,"n":82,"o":226.94,"t":"2026-10-22T14:30:00Z","v":1216,"vw":228.167125},{"c":228.855,"h":228.855,"l":228.18,"n":174,"o":228.51,"t":"2026-10-22T14:35:00Z","v":2014,"vw":228.535411},{"c":229.535,"h":230.15,"l":228.9,"n":88,"o":228.96,"t":"2026-10-22T14:40:00Z","v":1821,"vw":229.471985},{"c":229.66,"h":230.54,"l":229.66,"n":18,"o":229.88,"t":"2026-10-22T14:45:00Z","v":283,"vw":229.940255},{"c":229.935,"h":230.36,"l":229.5,"n":96,"o":229.5,"t":"2026-10-22T14:50:00Z","v":941,"vw":230.143023},{"c":230.9,"h":230.9,"l":229.5,"n":98,"o":229.5,"t":"2026-10-22T14:55:00Z","v":1160,"vw":229.928614},{"c":228.06,"h":230.59,"l":228.06,"n":232,"o":230.59,"t":"2026-10-22T15:00:00Z","v":5123,"vw":229.549573},{"c":228.96,"h":228.96,"l":227.63,"n":128,"o":227.895,"t":"2026-10-22T15:05:00Z","v":5742,"vw":227.972163},{"c":228.23,"h":228.89,"l":228.23,"n":25,"o":228.885,"t":"2026-10-22T15:10:00Z","v":540,"vw":228.815137},{"c":229.355,"h":229.92,"l":228.9,"n":110,"o":228.9,"t":"2026-10-22T15:15:00Z","v":1229,"vw":229.668175},{"c":228.385,"h":230,"l":228.01,"n":211,"o":229.56,"t":"2026-10-22T15:20:00Z","v":3134,"vw":229.458933},{"c":227.61,"h":227.93,"l":227.5,"n":120,"o":227.92,"t":"2026-10-22T15:25:00Z","v":1632,"vw":227.736628},{"c":227.915,"h":228.34,"l":227.17,"n":46,"o":228.31,"t":"2026-10-22T15:30:00Z","v":488,"vw":228.069167},{"c":228.2,"h":228.8,"l":227.915,"n":126,"o":228.32,"t":"2026-10-22T15:35:00Z","v":1709,"vw":228.301165},{"c":228.57,"h":228.57,"l":227.21,"n":122,"o":227.8,"t":"2026-10-22T15:40:00Z","v":3147,"vw":227.643851},{"c":228.45,"h":228.46,"l":227.88,"n":29,"o":227.89,"t":"2026-10-22T15:45:00Z","v":612,"vw":227.992857},{"c":229.08,"h":229.14,"l":228.5,"n":77,"o":228.955,"t":"2026-10-22T15:50:00Z","v":1737,"vw":228.991548},{"c":230.83,"h":230.83,"l":229.4,"n":179,"o":229.4,"t":"2026-10-22T15:55:00Z","v":3112,"vw":229.76674},{"c":230.545,"h":230.704,"l":230.02,"n":46,"o":230.02,"t":"2026-10-22T16:00:00Z","v":882,"vw":230.359854},{"c":231.43,"h":231.43,"l":230.77,"n":45,"o":230.77,"t":"2026-10-22T16:05:00Z","v":436,"vw":230.88625},{"c":231.475,"h":232.07,"l":231.22,"n":163,"o":231.66,"t":"2026-10-22T16:10:00Z","v":4653,"vw":231.567674},{"c":232.22,"h":232.23,"l":231.495,"n":69,"o":231.495,"t":"2026-10-22T16:15:00Z","v":1641,"vw":232.015091},{"c":233.555,"h":233.555,"l":232.45,"n":94,"o":232.45,"t":"2026-10-22T16:20:00Z","v":2622,"vw":232.846971},{"c":233.48,"h":233.59,"l":233.23,"n":14,"o":233.59,"t":"2026-10-22T16:25:00Z","v":475,"vw":233.529341},{"c":232.485,"h":233.63,"l":232.31,"n":166,"o":233.63,"t":"2026-10-22T16:30:00Z","v":2807,"vw":232.702668},{"c":232.78,"h":233.22,"l":232.395,"n":105,"o":232.4,"t":"2026-10-22T16:35:00Z","v":3269,"vw":232.709437},{"c":232.425,"h":232.82,"l":232.38,"n":163,"o":232.82,"t":"2026-10-22T16:40:00Z","v":3506,"vw":232.549226},{"c":233.47,"h":233.47,"l":231.94,"n":193,"o":232.26,"t":"2026-10-22T16:45:00Z","v":5156,"vw":232.520846},{"c":233.92,"h":234.325,"l":233.21,"n":165,"o":233.47,"t":"2026-10-22T16:50:00Z","v":5852,"vw":233.869016},{"c":234.535,"h":234.535,"l":233.91,"n":79,"o":233.91,"t":"2026-10-22T16:55:00Z","v":813,"vw":234.0775},{"c":234.09,"h":234.49,"l":234.09,"n":114,"o":234.48,"t":"2026-10-22T17:00:00Z","v":1736,"vw":234.297586},{"c":233.93,"h":233.99,"l":233.72,"n":57,"o":233.99,"t":"2026-10-22T17:05:00Z","v":586,"vw":233.898333},{"c":234.43,"h":234.79,"l":234.15,"n":199,"o":234.17,"t":"2026-10-22T17:10:00Z","v":4490,"vw":234.338951},{"c":235.1499,"h":235.1499,"l":234.08,"n":174,"o":234.34,"t":"2026-10-22T17:15:00Z","v":5462,"vw":234.50978},{"c":234.02,"h":234.62,"l":234.02,"n":186,"o":234.62,"t":"2026-10-22T17:20:00Z","v":3118,"vw":234.228154},{"c":234.77,"h":234.77,"l":234.165,"n":48,"o":234.165,"t":"2026-10-22T17:25:00Z","v":978,"vw":234.534055},{"c":234.315,"h":234.42,"l":234.12,"n":73,"o":234.26,"t":"2026-10-22T17:30:00Z","v":793,"vw":234.229375},{"c":234.05,"h":234.555,"l":234.05,"n":110,"o":234.53,"t":"2026-10-22T17:35:00Z","v":1405,"vw":234.176153},{"c":233.6,"h":234.255,"l":233.6,"n":167,"o":234.25,"t":"2026-10-22T17:40:00Z","v":2452,"vw":233.86138},{"c":233.4,"h":233.785,"l":233.4,"n":84,"o":233.665,"t":"2026-10-22T17:45:00Z","v":706,"vw":233.558334},{"c":233.4,"h":233.47,"l":233.05,"n":63,"o":233.05,"t":"2026-10-22T17:50:00Z","v":1276,"vw":233.35546},{"c":233.675,"h":233.675,"l":233.67,"n":34,"o":233.67,"t":"2026-10-22T17:55:00Z","v":430,"vw":233.671053},{"c":232.18,"h":233.37,"l":232.18,"n":96,"o":233.36,"t":"2026-10-22T18:00:00Z","v":1574,"vw":233.133505},{"c":233.155,"h":233.155,"l":232.645,"n":75,"o":232.645,"t":"2026-10-22T18:05:00Z","v":1319,"vw":233.016907},{"c":232.91,"h":233.29,"l":232.77,"n":142,"o":233.155,"t":"2026-10-22T18:10:00Z","v":13952,"vw":232.924313},{"c":232.67,"h":233.025,"l":231.63,"n":131,"o":233.025,"t":"2026-10-22T18:15:00Z","v":2991,"vw":232.158046},{"c":232.95,"h":232.95,"l":232.55,"n":61,"o":232.785,"t":"2026-10-22T18:20:00Z","v":1087,"vw":232.79612},{"c":232.41,"h":232.715,"l":232.15,"n":146,"o":232.69,"t":"2026-10-22T18:25:00Z","v":2306,"vw":232.313157},{"c":232.5,"h":232.5,"l":232.1,"n":93,"o":232.255,"t":"2026-10-22T18:30:00Z","v":1102,"vw":232.234795},{"c":232.1,"h":232.22,"l":232.1,"n":83,"o":232.22,"t":"2026-10-22T18:35:00Z","v":831,"vw":232.149834},{"c":232.27,"h":232.27,"l":231.9,"n":74,"o":231.91,"t":"2026-10-22T18:40:00Z","v":645,"vw":232.044286},{"c":231.88,"h":232.34,"l":231.81,"n":148,"o":232.285,"t":"2026-10-22T18:45:00Z","v":2313,"vw":232.051404},{"c":231.8601,"h":232.085,"l":231.8601,"n":30,"o":232.02,"t":"2026-10-22T18:50:00Z","v":355,"vw":231.922346},{"c":232.175,"h":232.52,"l":232.08,"n":202,"o":232.105,"t":"2026-10-22T18:55:00Z","v":3597,"vw":232.235322},{"c":231.16,"h":232.235,"l":230.785,"n":191,"o":231.87,"t":"2026-10-22T19:00:00Z","v":3503,"vw":231.271478},{"c":231.22,"h":231.22,"l":230.81,"n":81,"o":231.085,"t":"2026-10-22T19:05:00Z","v":1137,"vw":231.009},{"c":232.155,"h":232.61,"l":231.58,"n":165,"o":231.68,"t":"2026-10-22T19:10:00Z","v":2785,"vw":232.142541},{"c":232.78,"h":232.78,"l":231.81,"n":128,"o":231.83,"t":"2026-10-22T19:15:00Z","v":2288,"vw":232.048348},{"c":233.54,"h":233.54,"l":232.37,"n":153,"o":232.37,"t":"2026-10-22T19:20:00Z","v":3120,"vw":232.920796},{"c":233.59,"h":233.62,"l":233.065,"n":120,"o":233.13,"t":"2026-10-22T19:25:00Z","v":1430,"vw":233.42563},{"c":233.44,"h":233.5,"l":233.17,"n":128,"o":233.45,"t":"2026-10-22T19:30:00Z","v":1084,"vw":233.289352},{"c":234.69,"h":234.69,"l":233.33,"n":253,"o":233.47,"t":"2026-10-22T19:35:00Z","v":5007,"vw":233.91707},{"c":234.49,"h":234.52,"l":234.13,"n":189,"o":234.355,"t":"2026-10-22T19:40:00Z","v":2840,"vw":234.35455},{"c":234.375,"h":234.76,"l":234.16,"n":389,"o":234.5,"t":"2026-10-22T19:45:00Z","v":8297,"vw":234.411188},{"c":234.66,"h":235.55,"l":234.14,"n":499,"o":234.61,"t":"2026-10-22T19:50:00Z","v":11818,"vw":234.97593},{"c":232.9,"h":234.91,"l":232.88,"n":1349,"o":234.69,"t":"2026-10-22T19:55:00Z","v":32243,"vw":233.746941},{"c":232.99,"h":232.99,"l":232.99,"n":65,"o":232.99,"t":"2026-10-22T20:00:00Z","v":52169,"vw":232.99},{"c":232.99,"h":233.01,"l":232.99,"n":14,"o":233.01,"t":"2026-10-22T20:45:00Z","v":2010,"vw":233}],"history":[{"c":127.26,"h":127.53,"l":125.99,"n":3470,"o":127.44,"t":"2024-10-21T04:00:00Z","v":97966,"vw":126.985238},{"c":127.49,"h":128.75,"l":126.3653,"n":3490,"o":127.18,"t":"2024-10-22T04:00:00Z","v":116004,"vw":127.207618},{"c":127.5,"h":127.6,"l":126.57,"n":2928,"o":126.57,"t":"2024-10-23T04:00:00Z","v":69546,"vw":127.219801},{"c":128.84,"h":129.31,"l":126.2,"n":3260,"o":127.24,"t":"2024-10-24T04:00:00Z","v":92236,"vw":128.341484},{"c":130,"h":130.69,"l":128.67,"n":3065,"o":129.42,"t":"2024-10-25T04:00:00Z","v":105267,"vw":129.747609},{"c":130.07,"h":131.255,"l":129.285,"n":3186,"o":130.73,"t":"2024-10-28T04:00:00Z","v":98140,"vw":130.099418},{"c":128.88,"h":130.62,"l":128.59,"n":3551,"o":128.76,"t":"2024-10-29T04:00:00Z","v":166809,"vw":129.210419},{"c":129.53,"h":131.07,"l":128.18,"n":2425,"o":128.18,"t":"2024-10-30T04:00:00Z","v":71853,"vw":129.791307},{"c":125.54,"h":128.805,"l":125.53,"n":2913,"o":128.69,"t":"2024-10-31T04:00:00Z","v":100462,"vw":126.276588},{"c":127.99,"h":128.59,"l":125.45,"n":3573,"o":126.9,"t":"2024-11-01T04:00:00Z","v":94663,"vw":127.840908},{"c":128.21,"h":130.03,"l":127.5,"n":2483,"o":127.5,"t":"2024-11-04T05:00:00Z","v":62495,"vw":128.420991},{"c":130.67,"h":131.58,"l":127.1,"n":3087,"o":127.73,"t":"2024-11-05T05:00:00Z","v":83576,"vw":130.694662},{"c":142.65,"h":147.8,"l":140.43,"n":7233,"o":140.43,"t":"2024-11-06T05:00:00Z","v":242672,"vw":143.749495},{"c":140.75,"h":143.3144,"l":139.59,"n":5030,"o":142.83,"t":"2024-11-07T05:00:00Z","v":177751,"vw":140.873633},{"c":141.96,"h":144.3,"l":141.7,"n":3539,"o":141.7,"t":"2024-11-08T05:00:00Z","v":205092,"vw":142.688542},{"c":145.17,"h":146.655,"l":143.93,"n":3898,"o":144.04,"t":"2024-11-11T05:00:00Z","v":117944,"vw":145.26809},{"c":144.01,"h":147.16,"l":143.47,"n":3784,"o":145.33,"t":"2024-11-12T05:00:00Z","v":176698,"vw":144.88654},{"c":143.31,"h":147.31,"l":142.85,"n":3479,"o":145.44,"t":"2024-11-13T05:00:00Z","v":93330,"vw":144.126502},{"c":140,"h":145.9899,"l":138.96,"n":6963,"o":144.37,"t":"2024-11-14T05:00:00Z","v":282893,"vw":140.283337},{"c":144.3,"h":154,"l":139.1201,"n":7181,"o":151.05,"t":"2024-11-15T05:00:00Z","v":304666,"vw":143.494088},{"c":145.47,"h":146.11,"l":142.88,"n":4534,"o":144.87,"t":"2024-11-18T05:00:00Z","v":148497,"vw":145.083192},{"c":146.25,"h":147.355,"l":143.2,"n":4238,"o":143.9,"t":"2024-11-19T05:00:00Z","v":172728,"vw":146.087565},{"c":146.99,"h":147.05,"l":144.56,"n":3600,"o":146.27,"t":"2024-11-20T05:00:00Z","v":93965,"vw":146.168451},{"c":148.52,"h":150.21,"l":148,"n":4280,"o":148.33,"t":"2024-11-21T05:00:00Z","v":105865,"vw":148.884974},{"c":148.94,"h":150.755,"l":148.27,"n":4628,"o":149.05,"t":"2024-11-22T05:00:00Z","v":128925,"vw":149.050887},{"c":151.38,"h":153.94,"l":149.16,"n":5229,"o":149.16,"t":"2024-11-25T05:00:00Z","v":197353,"vw":151.713354},{"c":148.89,"h":151.955,"l":148.1601,"n":4276,"o":151.71,"t":"2024-11-26T05:00:00Z","v":125460,"vw":149.291521},{"c":148.09,"h":150.4,"l":147.81,"n":3202,"o":149.66,"t":"2024-11-27T05:00:00Z","v":83768,"vw":148.427171},{"c":148.41,"h":150.085,"l":148.03,"n":2054,"o":149.4,"t":"2024-11-29T05:00:00Z","v":54872,"vw":148.666773},{"c":148.74,"h":149.97,"l":147.76,"n":4109,"o":149.43,"t":"2024-12-02T05:00:00Z","v":84757,"vw":148.809512},{"c":146.56,"h":149.31,"l":146.33,"n":3453,"o":149.31,"t":"2024-12-03T05:00:00Z","v":70528,"vw":146.756979},{"c":146.29,"h":147.83,"l":146.21,"n":2562,"o":147.37,"t":"2024-12-04T05:00:00Z","v":77984,"vw":146.489629},{"c":144.54,"h":146.205,"l":144.0901,"n":3104,"o":145.9,"t":"2024-12-05T05:00:00Z","v":70635,"vw":144.712387},{"c":143.51,"h":145.36,"l":143.14,"n":2239,"o":145.36,"t":"2024-12-06T05:00:00Z","v":45503,"vw":143.663875},{"c":142.66,"h":146.15,"l":142.63,"n":3139,"o":144.37,"t":"2024-12-09T05:00:00Z","v":70052,"vw":143.253845},{"c":143.12,"h":146.13,"l":141.46,"n":3397,"o":143.17,"t":"2024-12-10T05:00:00Z","v":87010,"vw":143.754878},{"c":144.19,"h":145.765,"l":143.18,"n":3139,"o":144.78,"t":"2024-12-11T05:00:00Z","v":73999,"vw":144.213261},{"c":142.39,"h":144.84,"l":142.29,"n":2796,"o":144,"t":"2024-12-12T05:00:00Z","v":100415,"vw":142.71855},{"c":140.07,"h":142.205,"l":139.38,"n":3418,"o":141.88,"t":"2024-12-13T05:00:00Z","v":105951,"vw":140.112272},{"c":140.36,"h":140.67,"l":139.31,"n":3995,"o":139.31,"t":"2024-12-16T05:00:00Z","v":99535,"vw":140.215774},{"c":137.83,"h":139.71,"l":137.2405,"n":3487,"o":139.71,"t":"2024-12-17T05:00:00Z","v":103035,"vw":137.965613},{"c":132,"h":139.12,"l":131.71,"n":4421,"o":138.64,"t":"2024-12-18T05:00:00Z","v":116767,"vw":133.604069},{"c":133.46,"h":134.665,"l":131.31,"n":3911,"o":133.88,"t":"2024-12-19T05:00:00Z","v":106802,"vw":133.220768},{"c":135.31,"h":136.25,"l":132.09,"n":3915,"o":132.09,"t":"2024-12-20T05:00:00Z","v":313514,"vw":134.761084},{"c":133.78,"h":135.33,"l":132.48,"n":2890,"o":135.32,"t":"2024-12-23T05:00:00Z","v":76033,"vw":133.619447},{"c":135.68,"h":135.725,"l":134.335,"n":1127,"o":134.95,"t":"2024-12-24T05:00:00Z","v":20686,"vw":135.431878},{"c":137.39,"h":137.9,"l":135.09,"n":2446,"o":135.64,"t":"2024-12-26T05:00:00Z","v":53765,"vw":136.903821},{"c":134.55,"h":137.92,"l":133.51,"n":2829,"o":135.69,"t":"2024-12-27T05:00:00Z","v":58043,"vw":134.544444},{"c":133.29,"h":134.89,"l":132.61,"n":2490,"o":133.76,"t":"2024-12-30T05:00:00Z","v":82881,"vw":133.584612},{"c":133.21,"h":134.87,"l":132.9101,"n":2353,"o":134.33,"t":"2024-12-31T05:00:00Z","v":41961,"vw":133.368526},{"c":131.53,"h":136.14,"l":130.7502,"n":3280,"o":133.82,"t":"2025-01-02T05:00:00Z","v":60397,"vw":132.13616},{"c":133.15,"h":133.41,"l":130.505,"n":2017,"o":132.64,"t":"2025-01-03T05:00:00Z","v":51886,"vw":132.919408},{"c":132.3,"h":135.5,"l":131.82,"n":2900,"o":133.11,"t":"2025-01-06T05:00:00Z","v":71770,"vw":132.449821},{"c":131.46,"h":132.78,"l":130.26,"n":3930,"o":132.34,"t":"2025-01-07T05:00:00Z","v":102299,"vw":131.361044},{"c":132.19,"h":132.79,"l":130.255,"n":2762,"o":130.94,"t":"2025-01-08T05:00:00Z","v":56952,"vw":132.033997},{"c":128.92,"h":130.37,"l":127.17,"n":4977,"o":130.37,"t":"2025-01-10T05:00:00Z","v":88827,"vw":128.896889},{"c":130.08,"h":130.08,"l":127.23,"n":2948,"o":127.23,"t":"2025-01-13T05:00:00Z","v":54082,"vw":129.589677},{"c":132.6,"h":132.865,"l":130.73,"n":2809,"o":130.73,"t":"2025-01-14T05:00:00Z","v":60164,"vw":132.142016},{"c":132.83,"h":135.74,"l":131.79,"n":3147,"o":135.36,"t":"2025-01-15T05:00:00Z","v":86408,"vw":133.064571},{"c":133.86,"h":134.01,"l":132.21,"n":3880,"o":133.14,"t":"2025-01-16T05:00:00Z","v":134803,"vw":133.234711},{"c":134.06,"h":136.38,"l":133.23,"n":2736,"o":135.12,"t":"2025-01-17T05:00:00Z","v":73695,"vw":134.276157},{"c":136.05,"h":137.87,"l":135.27,"n":5363,"o":135.27,"t":"2025-01-21T05:00:00Z","v":104620,"vw":136.42354},{"c":134.82,"h":137.54,"l":134.3663,"n":4152,"o":135.62,"t":"2025-01-22T05:00:00Z","v":133023,"vw":135.152095},{"c":134.85,"h":137.295,"l":133.86,"n":3877,"o":134.69,"t":"2025-01-23T05:00:00Z","v":109372,"vw":134.982905},{"c":132.05,"h":134.86,"l":131.54,"n":3886,"o":134.86,"t":"2025-01-24T05:00:00Z","v":102876,"vw":132.27768},{"c":131.12,"h":132.745,"l":130.22,"n":4624,"o":132,"t":"2025-01-27T05:00:00Z","v":138693,"vw":131.186514},{"c":130.92,"h":131.66,"l":130.28,"n":3570,"o":131.64,"t":"2025-01-28T05:00:00Z","v":65531,"vw":130.898604},{"c":131.01,"h":132.2,"l":129.675,"n":3083,"o":131.19,"t":"2025-01-29T05:00:00Z","v":73766,"vw":130.894415},{"c":133.35,"h":134.04,"l":132.14,"n":3306,"o":132.5,"t":"2025-01-30T05:00:00Z","v":82330,"vw":133.283661},{"c":132.74,"h":133.97,"l":132.06,"n":4016,"o":133.04,"t":"2025-01-31T05:00:00Z","v":97141,"vw":132.830369},{"c":130.77,"h":132.1772,"l":128.59,"n":4614,"o":130.81,"t":"2025-02-03T05:00:00Z","v":79934,"vw":130.602939},{"c":132.16,"h":132.22,"l":129.69,"n":4099,"o":130.6,"t":"2025-02-04T05:00:00Z","v":82155,"vw":131.833725},{"c":133.61,"h":134.31,"l":132.08,"n":4102,"o":132.91,"t":"2025-02-05T05:00:00Z","v":81563,"vw":133.514891},{"c":132.42,"h":133.85,"l":130.15,"n":4202,"o":133.85,"t":"2025-02-06T05:00:00Z","v":99124,"vw":131.983684},{"c":158.57,"h":162.74,"l":142.77,"n":11191,"o":142.99,"t":"2025-02-07T05:00:00Z","v":331799,"vw":157.98757},{"c":162.66,"h":165.34,"l":156.94,"n":7763,"o":158.07,"t":"2025-02-10T05:00:00Z","v":254205,"vw":162.350986},{"c":165.39,"h":166.49,"l":161.93,"n":5965,"o":162.87,"t":"2025-02-11T05:00:00Z","v":164251,"vw":164.790601},{"c":165.53,"h":167.61,"l":162.66,"n":5580,"o":163.1,"t":"2025-02-12T05:00:00Z","v":128178,"vw":165.673254},{"c":164.51,"h":166.11,"l":163.22,"n":4720,"o":166.11,"t":"2025-02-13T05:00:00Z","v":122965,"vw":164.66606},{"c":160.98,"h":165.63,"l":160.73,"n":4361,"o":165.63,"t":"2025-02-14T05:00:00Z","v":93078,"vw":161.702828},{"c":163.27,"h":166.5176,"l":160.23,"n":5049,"o":161.55,"t":"2025-02-18T05:00:00Z","v":133718,"vw":163.097861},{"c":167.03,"h":168.345,"l":161.76,"n":4613,"o":161.76,"t":"2025-02-19T05:00:00Z","v":148975,"vw":166.268544},{"c":169.65,"h":169.9,"l":165.333,"n":4146,"o":166.18,"t":"2025-02-20T05:00:00Z","v":144666,"vw":168.876706},{"c":162.2,"h":171.28,"l":161.85,"n":5864,"o":171.28,"t":"2025-02-21T05:00:00Z","v":246571,"vw":165.463112},{"c":158.95,"h":162.95,"l":158.91,"n":5937,"o":162.95,"t":"2025-02-24T05:00:00Z","v":173946,"vw":159.938196},{"c":161.66,"h":162.465,"l":158.695,"n":5775,"o":159.19,"t":"2025-02-25T05:00:00Z","v":150563,"vw":161.369921},{"c":162.23,"h":165.37,"l":161.66,"n":5802,"o":162.81,"t":"2025-02-26T05:00:00Z","v":204097,"vw":162.275156},{"c":160.74,"h":163.885,"l":160.47,"n":7051,"o":161.88,"t":"2025-02-27T05:00:00Z","v":143436,"vw":161.426517},{"c":164.88,"h":165.38,"l":160.88,"n":5909,"o":160.88,"t":"2025-02-28T05:00:00Z","v":152602,"vw":164.144286},{"c":162.94,"h":167.15,"l":162.555,"n":6728,"o":165.18,"t":"2025-03-03T05:00:00Z","v":160166,"vw":163.797344},{"c":160.21,"h":162.515,"l":157.5848,"n":7782,"o":161.64,"t":"2025-03-04T05:00:00Z","v":191054,"vw":160.339725},{"c":164.34,"h":165.71,"l":161.145,"n":4645,"o":161.23,"t":"2025-03-05T05:00:00Z","v":156822,"vw":164.22304},{"c":161.63,"h":164.73,"l":161.13,"n":5286,"o":162.13,"t":"2025-03-06T05:00:00Z","v":137172,"vw":162.041795},{"c":161.43,"h":163.3117,"l":158.537,"n":4571,"o":160.68,"t":"2025-03-07T05:00:00Z","v":120633,"vw":161.105176},{"c":156.4,"h":159.51,"l":155.8707,"n":6230,"o":158.69,"t":"2025-03-10T04:00:00Z","v":163959,"vw":156.931824},{"c":158.22,"h":160.685,"l":155.64,"n":5135,"o":155.64,"t":"2025-03-11T04:00:00Z","v":97798,"vw":158.524757},{"c":156.9,"h":160.31,"l":156.9,"n":4587,"o":159.1,"t":"2025-03-12T04:00:00Z","v":104514,"vw":157.332042},{"c":156.85,"h":158.355,"l":154.935,"n":5734,"o":156.67,"t":"2025-03-13T04:00:00Z","v":187739,"vw":156.660582},{"c":160.93,"h":162.64,"l":158.32,"n":5911,"o":159,"t":"2025-03-14T04:00:00Z","v":141800,"vw":160.403547},{"c":159.84,"h":162.1,"l":159.36,"n":6294,"o":160.1,"t":"2025-03-17T04:00:00Z","v":145896,"vw":160.191579},{"c":156.01,"h":158.12,"l":154.91,"n":5900,"o":158.12,"t":"2025-03-18T04:00:00Z","v":209678,"vw":156.083748},{"c":160.93,"h":162.49,"l":155.96,"n":7084,"o":155.96,"t":"2025-03-19T04:00:00Z","v":227867,"vw":160.389078},{"c":161.48,"h":162.55,"l":158.39,"n":8566,"o":158.39,"t":"2025-03-20T04:00:00Z","v":289356,"vw":161.300805},{"c":159.44,"h":159.48,"l":156.8376,"n":6618,"o":159.48,"t":"2025-03-21T04:00:00Z","v":369797,"vw":159.200027},{"c":166.42,"h":167.51,"l":160.85,"n":9615,"o":161.75,"t":"2025-03-24T04:00:00Z","v":307503,"vw":165.896759},{"c":164.73,"h":166.92,"l":163.79,"n":6613,"o":165.77,"t":"2025-03-25T04:00:00Z","v":315899,"vw":165.210294},{"c":160.38,"h":165.88,"l":160.115,"n":5133,"o":163.9,"t":"2025-03-26T04:00:00Z","v":199964,"vw":161.366138},{"c":159.58,"h":160.655,"l":157.5,"n":4825,"o":159.84,"t":"2025-03-27T04:00:00Z","v":131502,"vw":159.40262},{"c":155.5,"h":160.755,"l":154.59,"n":4647,"o":160.03,"t":"2025-03-28T04:00:00Z","v":114804,"vw":155.616434},{"c":159.12,"h":159.64,"l":151.095,"n":6911,"o":153.36,"t":"2025-03-31T04:00:00Z","v":304180,"vw":158.439594},{"c":158.67,"h":158.88,"l":155.03,"n":6671,"o":157.77,"t":"2025-04-01T04:00:00Z","v":153832,"vw":158.18645},{"c":160.5,"h":160.99,"l":154.48,"n":5638,"o":156.03,"t":"2025-04-02T04:00:00Z","v":114234,"vw":159.867123},{"c":148.82,"h":154.35,"l":147.67,"n":5431,"o":152.43,"t":"2025-04-03T04:00:00Z","v":134437,"vw":149.270945},{"c":141.95,"h":145.02,"l":139.3486,"n":7683,"o":143.55,"t":"2025-04-04T04:00:00Z","v":199349,"vw":141.995563},{"c":142.34,"h":149.49,"l":134.78,"n":9315,"o":138.31,"t":"2025-04-07T04:00:00Z","v":221292,"vw":142.176307},{"c":139.86,"h":147.9462,"l":138.15,"n":7345,"o":147.21,"t":"2025-04-08T04:00:00Z","v":178298,"vw":140.782287},{"c":151.92,"h":154.5175,"l":138.38,"n":8062,"o":138.38,"t":"2025-04-09T04:00:00Z","v":191328,"vw":149.237547},{"c":147,"h":150.92,"l":144.15,"n":5455,"o":146.68,"t":"2025-04-10T04:00:00Z","v":245714,"vw":147.061541},{"c":151.25,"h":154.54,"l":145.7729,"n":6986,"o":147.47,"t":"2025-04-11T04:00:00Z","v":139156,"vw":150.603013},{"c":149.68,"h":153.11,"l":148.01,"n":5714,"o":153.11,"t":"2025-04-14T04:00:00Z","v":110669,"vw":149.933137},{"c":152.8,"h":152.92,"l":149.24,"n":4961,"o":149.82,"t":"2025-04-15T04:00:00Z","v":122561,"vw":152.374393},{"c":150.83,"h":151.91,"l":148.41,"n":4787,"o":150.28,"t":"2025-04-16T04:00:00Z","v":110074,"vw":150.36486},{"c":151.16,"h":152.67,"l":149.195,"n":4289,"o":150.68,"t":"2025-04-17T04:00:00Z","v":121108,"vw":151.193534},{"c":146.61,"h":149.22,"l":145.09,"n":4930,"o":149,"t":"2025-04-21T04:00:00Z","v":129551,"vw":146.532433},{"c":150.68,"h":152.2,"l":146.8863,"n":7088,"o":148.25,"t":"2025-04-22T04:00:00Z","v":308843,"vw":150.606454},{"c":154.83,"h":159.3175,"l":153.78,"n":6315,"o":155.88,"t":"2025-04-23T04:00:00Z","v":187831,"vw":154.874458},{"c":157.92,"h":158.42,"l":153.355,"n":5202,"o":153.48,"t":"2025-04-24T04:00:00Z","v":138443,"vw":157.583288},{"c":157.86,"h":158.22,"l":156.0201,"n":4003,"o":157.47,"t":"2025-04-25T04:00:00Z","v":82996,"vw":157.680086},{"c":155.14,"h":159.675,"l":155.05,"n":5092,"o":157.35,"t":"2025-04-28T04:00:00Z","v":135316,"vw":156.018493},{"c":157.58,"h":158.8846,"l":154.13,"n":5171,"o":154.13,"t":"2025-04-29T04:00:00Z","v":193086,"vw":157.413752},{"c":156.45,"h":157.605,"l":152.92,"n":6445,"o":156.43,"t":"2025-04-30T04:00:00Z","v":153946,"vw":156.198354},{"c":161.27,"h":163.42,"l":155.305,"n":12381,"o":157.62,"t":"2025-05-01T04:00:00Z","v":441926,"vw":161.357679},{"c":166.78,"h":166.85,"l":162.48,"n":6321,"o":162.48,"t":"2025-05-02T04:00:00Z","v":176103,"vw":166.153984},{"c":164.6,"h":165.86,"l":163.36,"n":7100,"o":163.36,"t":"2025-05-05T04:00:00Z","v":181539,"vw":164.78496},{"c":164.06,"h":164.06,"l":161.6129,"n":5805,"o":162.99,"t":"2025-05-06T04:00:00Z","v":145840,"vw":163.522662},{"c":163.53,"h":166.0195,"l":162.735,"n":7412,"o":164.9,"t":"2025-05-07T04:00:00Z","v":168849,"vw":164.087768},{"c":173.83,"h":179.42,"l":170.11,"n":12109,"o":172.08,"t":"2025-05-08T04:00:00Z","v":314989,"vw":174.8911},{"c":175.65,"h":176.5274,"l":172.7,"n":7847,"o":174.79,"t":"2025-05-09T04:00:00Z","v":218813,"vw":174.963394},{"c":179.57,"h":181.975,"l":178.0201,"n":8918,"o":181.15,"t":"2025-05-12T04:00:00Z","v":277290,"vw":179.877684},{"c":185.41,"h":185.83,"l":180.505,"n":8954,"o":180.88,"t":"2025-05-13T04:00:00Z","v":174295,"vw":184.681328},{"c":178.47,"h":184.935,"l":178.32,"n":8587,"o":184.32,"t":"2025-05-14T04:00:00Z","v":201088,"vw":179.771699},{"c":181.63,"h":182.305,"l":177.73,"n":5573,"o":178.02,"t":"2025-05-15T04:00:00Z","v":149282,"vw":180.312141},{"c":183.56,"h":184.05,"l":180.8201,"n":8713,"o":181.96,"t":"2025-05-16T04:00:00Z","v":182310,"vw":183.212571},{"c":183.34,"h":183.82,"l":180.84,"n":5920,"o":180.84,"t":"2025-05-19T04:00:00Z","v":94425,"vw":183.307024},{"c":180.78,"h":183.79,"l":180.43,"n":4934,"o":182.85,"t":"2025-05-20T04:00:00Z","v":149510,"vw":181.298818},{"c":177.95,"h":181.075,"l":177.235,"n":5607,"o":179.06,"t":"2025-05-21T04:00:00Z","v":135455,"vw":178.18815},{"c":178.65,"h":179.78,"l":175.71,"n":5922,"o":177.02,"t":"2025-05-22T04:00:00Z","v":148179,"vw":178.570155},{"c":178.4,"h":179.77,"l":175,"n":5429,"o":175,"t":"2025-05-23T04:00:00Z","v":132859,"vw":178.564121},{"c":182.64,"h":182.905,"l":179.5,"n":5525,"o":180.69,"t":"2025-05-27T04:00:00Z","v":114131,"vw":182.34365},{"c":181.94,"h":183.81,"l":180.975,"n":4916,"o":182.04,"t":"2025-05-28T04:00:00Z","v":103258,"vw":182.071166},{"c":181.17,"h":183.99,"l":179.7008,"n":4526,"o":183.99,"t":"2025-05-29T04:00:00Z","v":117013,"vw":181.325504},{"c":181.24,"h":182.06,"l":178.4894,"n":4378,"o":181.17,"t":"2025-05-30T04:00:00Z","v":124001,"vw":181.195403},{"c":179.6,"h":180.84,"l":177.885,"n":4863,"o":180.84,"t":"2025-06-02T04:00:00Z","v":99945,"vw":179.54114},{"c":181.14,"h":182.0745,"l":179.46,"n":3416,"o":180.34,"t":"2025-06-03T04:00:00Z","v":76717,"vw":181.197676},{"c":180.26,"h":182.23,"l":180.03,"n":4487,"o":181.92,"t":"2025-06-04T04:00:00Z","v":93922,"vw":180.580563},{"c":180.89,"h":181.755,"l":179.29,"n":6170,"o":180.56,"t":"2025-06-05T04:00:00Z","v":143350,"vw":180.743004},{"c":184.09,"h":185.76,"l":182.64,"n":4486,"o":184.9,"t":"2025-06-06T04:00:00Z","v":118680,"vw":183.826098},{"c":184.96,"h":187.73,"l":184.015,"n":5460,"o":185.48,"t":"2025-06-09T04:00:00Z","v":165579,"vw":185.283544},{"c":184.1,"h":187.0675,"l":183.01,"n":5284,"o":184.42,"t":"2025-06-10T04:00:00Z","v":133980,"vw":184.453418},{"c":186.51,"h":187.55,"l":183.45,"n":5888,"o":184.96,"t":"2025-06-11T04:00:00Z","v":175674,"vw":186.465476},{"c":186.44,"h":187.83,"l":185,"n":6181,"o":185,"t":"2025-06-12T04:00:00Z","v":153756,"vw":186.614301},{"c":184,"h":185.27,"l":182.3001,"n":7767,"o":184.49,"t":"2025-06-13T04:00:00Z","v":164679,"vw":183.830951},{"c":183.22,"h":186.35,"l":181.98,"n":5888,"o":185.82,"t":"2025-06-16T04:00:00Z","v":161986,"vw":183.661845},{"c":182.26,"h":183.86,"l":180.71,"n":6075,"o":181.45,"t":"2025-06-17T04:00:00Z","v":226070,"vw":182.320851},{"c":182.31,"h":185.42,"l":181.84,"n":5037,"o":181.84,"t":"2025-06-18T04:00:00Z","v":197557,"vw":182.828861},{"c":181.45,"h":183.49,"l":180.65,"n":5927,"o":183.49,"t":"2025-06-20T04:00:00Z","v":323207,"vw":181.79181},{"c":189.26,"h":189.6,"l":181.3,"n":6036,"o":181.44,"t":"2025-06-23T04:00:00Z","v":292867,"vw":185.940077},{"c":187.96,"h":190.63,"l":185.97,"n":6303,"o":190.61,"t":"2025-06-24T04:00:00Z","v":200198,"vw":187.773285},{"c":190.33,"h":192.37,"l":186.6901,"n":7017,"o":188.85,"t":"2025-06-25T04:00:00Z","v":223060,"vw":190.780005},{"c":193.41,"h":193.49,"l":189.385,"n":8257,"o":190.57,"t":"2025-06-26T04:00:00Z","v":318381,"vw":191.709038},{"c":194.5,"h":195.905,"l":192.72,"n":8865,"o":194.24,"t":"2025-06-27T04:00:00Z","v":689608,"vw":194.43447},{"c":191.87,"h":195.62,"l":190.3513,"n":6124,"o":195.62,"t":"2025-06-30T04:00:00Z","v":195401,"vw":192.061786},{"c":190.72,"h":192.56,"l":189.7,"n":7120,"o":191.05,"t":"2025-07-01T04:00:00Z","v":195672,"vw":190.796301},{"c":193.11,"h":193.495,"l":190.24,"n":6770,"o":190.89,"t":"2025-07-02T04:00:00Z","v":154565,"vw":192.789181},{"c":196.11,"h":196.13,"l":194.04,"n":3188,"o":194.04,"t":"2025-07-03T04:00:00Z","v":68075,"vw":195.488964},{"c":191.42,"h":195.98,"l":191.36,"n":6873,"o":195.4,"t":"2025-07-07T04:00:00Z","v":187414,"vw":192.19473},{"c":187.62,"h":193.2588,"l":184.54,"n":8742,"o":192.46,"t":"2025-07-08T04:00:00Z","v":224846,"vw":188.133587},{"c":189.79,"h":190.8135,"l":187.19,"n":6134,"o":189.4,"t":"2025-07-09T04:00:00Z","v":172970,"vw":189.456367},{"c":191.29,"h":192.63,"l":188.87,"n":4918,"o":188.87,"t":"2025-07-10T04:00:00Z","v":158728,"vw":191.285131},{"c":193.36,"h":193.42,"l":188.92,"n":4322,"o":190.52,"t":"2025-07-11T04:00:00Z","v":111960,"vw":192.726324},{"c":192.99,"h":194.65,"l":191.54,"n":5766,"o":193.07,"t":"2025-07-14T04:00:00Z","v":131828,"vw":192.933041},{"c":191.26,"h":193.41,"l":191.05,"n":4900,"o":192.58,"t":"2025-07-15T04:00:00Z","v":133617,"vw":191.565649},{"c":194.8,"h":194.92,"l":190.7,"n":4369,"o":191.29,"t":"2025-07-16T04:00:00Z","v":113783,"vw":193.837847},{"c":197.53,"h":198.34,"l":195.76,"n":4868,"o":195.84,"t":"2025-07-17T04:00:00Z","v":159178,"vw":197.244262},{"c":196.24,"h":198.24,"l":194.79,"n":5056,"o":198.19,"t":"2025-07-18T04:00:00Z","v":128528,"vw":196.163128},{"c":192.99,"h":195.86,"l":192.02,"n":3722,"o":195.52,"t":"2025-07-21T04:00:00Z","v":80420,"vw":193.391407},{"c":188.63,"h":192.23,"l":186.805,"n":5560,"o":191.72,"t":"2025-07-22T04:00:00Z","v":158392,"vw":189.03216},{"c":189.28,"h":191.51,"l":188.7324,"n":4333,"o":190.52,"t":"2025-07-23T04:00:00Z","v":108892,"vw":189.543813},{"c":188.22,"h":189.905,"l":185.8233,"n":6045,"o":188.24,"t":"2025-07-24T04:00:00Z","v":163436,"vw":188.45982},{"c":191.29,"h":193.21,"l":189.055,"n":5185,"o":189.28,"t":"2025-07-25T04:00:00Z","v":98864,"vw":191.47319},{"c":190.8,"h":193.04,"l":190.43,"n":5087,"o":192.37,"t":"2025-07-28T04:00:00Z","v":182215,"vw":191.133488},{"c":193.59,"h":193.79,"l":190.515,"n":5250,"o":193.27,"t":"2025-07-29T04:00:00Z","v":165329,"vw":193.054144},{"c":195.41,"h":196.949,"l":192.9931,"n":6352,"o":195.4,"t":"2025-07-30T04:00:00Z","v":165168,"vw":195.275027},{"c":193.7,"h":196.17,"l":193.055,"n":6338,"o":194.41,"t":"2025-07-31T04:00:00Z","v":155652,"vw":193.833249},{"c":191.54,"h":192.72,"l":188,"n":7229,"o":190.59,"t":"2025-08-01T04:00:00Z","v":161752,"vw":191.141081},{"c":193.8,"h":194.03,"l":191.63,"n":6870,"o":191.63,"t":"2025-08-04T04:00:00Z","v":171286,"vw":193.263765},{"c":191.88,"h":194.96,"l":190.725,"n":7265,"o":194.82,"t":"2025-08-05T04:00:00Z","v":198545,"vw":191.893248},{"c":191.99,"h":193.31,"l":188.57,"n":6209,"o":191.64,"t":"2025-08-06T04:00:00Z","v":150936,"vw":191.681937},{"c":189.87,"h":192.83,"l":189.32,"n":6928,"o":192.83,"t":"2025-08-07T04:00:00Z","v":145237,"vw":190.144176},{"c":193.26,"h":194.21,"l":174.92,"n":16294,"o":174.93,"t":"2025-08-08T04:00:00Z","v":486989,"vw":189.719911},{"c":194.2,"h":196.64,"l":190.92,"n":8876,"o":194.34,"t":"2025-08-11T04:00:00Z","v":266146,"vw":193.274985},{"c":199.51,"h":200.45,"l":193.3075,"n":8572,"o":195.47,"t":"2025-08-12T04:00:00Z","v":214125,"vw":198.013126},{"c":194.35,"h":201.72,"l":193.2925,"n":7882,"o":201.7,"t":"2025-08-13T04:00:00Z","v":224157,"vw":194.899074},{"c":188.17,"h":194.15,"l":186.49,"n":8061,"o":193.27,"t":"2025-08-14T04:00:00Z","v":192782,"vw":188.686391},{"c":185.22,"h":188.03,"l":182.85,"n":7047,"o":188.03,"t":"2025-08-15T04:00:00Z","v":229889,"vw":185.059133},{"c":187.48,"h":187.83,"l":184.34,"n":6637,"o":185.1,"t":"2025-08-18T04:00:00Z","v":157485,"vw":186.954765},{"c":189.05,"h":189.1,"l":185.5,"n":5125,"o":187.03,"t":"2025-08-19T04:00:00Z","v":146797,"vw":188.422308},{"c":190.5,"h":192.38,"l":188.94,"n":6623,"o":189.7,"t":"2025-08-20T04:00:00Z","v":226269,"vw":190.177112},{"c":190.55,"h":190.83,"l":185.7454,"n":6867,"o":189.52,"t":"2025-08-21T04:00:00Z","v":217215,"vw":189.267075},{"c":195.29,"h":197.97,"l":191.8,"n":9730,"o":191.8,"t":"2025-08-22T04:00:00Z","v":243272,"vw":195.72204},{"c":193.75,"h":196.73,"l":192.58,"n":5948,"o":195.96,"t":"2025-08-25T04:00:00Z","v":190745,"vw":193.917095},{"c":194.76,"h":195.24,"l":192.05,"n":7344,"o":194.03,"t":"2025-08-26T04:00:00Z","v":207632,"vw":194.410045},{"c":198.51,"h":198.52,"l":194.08,"n":6741,"o":194.47,"t":"2025-08-27T04:00:00Z","v":263314,"vw":197.80501},{"c":203.71,"h":203.76,"l":196.23,"n":8065,"o":198.63,"t":"2025-08-28T04:00:00Z","v":622282,"vw":201.301284},{"c":200.91,"h":205.31,"l":199.75,"n":8790,"o":204.17,"t":"2025-08-29T04:00:00Z","v":427101,"vw":201.297486},{"c":201.22,"h":202.97,"l":196.93,"n":11377,"o":197.59,"t":"2025-09-02T04:00:00Z","v":478998,"vw":199.867895},{"c":201.52,"h":202.43,"l":199.82,"n":7756,"o":201.17,"t":"2025-09-03T04:00:00Z","v":210453,"vw":201.221988},{"c":203.3,"h":203.77,"l":201.55,"n":6939,"o":201.82,"t":"2025-09-04T04:00:00Z","v":178204,"vw":203.08399},{"c":202.66,"h":205,"l":200.08,"n":5532,"o":204.08,"t":"2025-09-05T04:00:00Z","v":134922,"vw":202.405075},{"c":205.45,"h":205.61,"l":202.22,"n":6094,"o":203.76,"t":"2025-09-08T04:00:00Z","v":160598,"vw":204.872415},{"c":200.86,"h":205.06,"l":200.43,"n":5701,"o":205.06,"t":"2025-09-09T04:00:00Z","v":183597,"vw":201.421854},{"c":205.39,"h":205.93,"l":200.19,"n":7927,"o":200.76,"t":"2025-09-10T04:00:00Z","v":233143,"vw":204.398087},{"c":210.32,"h":211.25,"l":204.48,"n":6639,"o":205.77,"t":"2025-09-11T04:00:00Z","v":191047,"vw":209.918573},{"c":208.28,"h":209.98,"l":206.6,"n":5318,"o":209.22,"t":"2025-09-12T04:00:00Z","v":111337,"vw":208.339691},{"c":208.02,"h":210.7899,"l":207.79,"n":6253,"o":209.39,"t":"2025-09-15T04:00:00Z","v":164045,"vw":208.731634},{"c":210.37,"h":210.48,"l":205.185,"n":5825,"o":207.05,"t":"2025-09-16T04:00:00Z","v":181979,"vw":208.35763},{"c":211.85,"h":215.1,"l":208.77,"n":9005,"o":211.93,"t":"2025-09-17T04:00:00Z","v":278013,"vw":212.265676},{"c":217.75,"h":220.32,"l":212.87,"n":8169,"o":212.87,"t":"2025-09-18T04:00:00Z","v":190545,"vw":217.692532},{"c":212.45,"h":218.72,"l":212.45,"n":6702,"o":218.72,"t":"2025-09-19T04:00:00Z","v":532007,"vw":213.202166},{"c":213.3,"h":214.23,"l":209.04,"n":6703,"o":211.45,"t":"2025-09-22T04:00:00Z","v":144121,"vw":212.680324},{"c":215.88,"h":217.305,"l":211.35,"n":7912,"o":213.35,"t":"2025-09-23T04:00:00Z","v":240077,"vw":215.891808},{"c":211.9,"h":217.55,"l":210.81,"n":6514,"o":215.68,"t":"2025-09-24T04:00:00Z","v":170811,"vw":213.961843},{"c":209.28,"h":214.25,"l":209.26,"n":9245,"o":211.71,"t":"2025-09-25T04:00:00Z","v":298587,"vw":211.037678},{"c":205.11,"h":211.325,"l":203.67,"n":10744,"o":209.57,"t":"2025-09-26T04:00:00Z","v":357646,"vw":206.101652},{"c":206.97,"h":207.03,"l":200.985,"n":9908,"o":206.19,"t":"2025-09-29T04:00:00Z","v":332699,"vw":204.576243},{"c":211.11,"h":211.87,"l":206.862,"n":7085,"o":207.71,"t":"2025-09-30T04:00:00Z","v":183493,"vw":210.361208},{"c":213.15,"h":214.08,"l":208.045,"n":6483,"o":209,"t":"2025-10-01T04:00:00Z","v":163340,"vw":212.552756},{"c":210.95,"h":213.15,"l":210.45,"n":6049,"o":213.15,"t":"2025-10-02T04:00:00Z","v":134111,"vw":211.228451},{"c":208.37,"h":212.97,"l":208.23,"n":5771,"o":211.35,"t":"2025-10-03T04:00:00Z","v":140745,"vw":209.225225},{"c":209.28,"h":212.35,"l":207.48,"n":5884,"o":210,"t":"2025-10-06T04:00:00Z","v":127242,"vw":209.148355},{"c":209.19,"h":210.68,"l":207.56,"n":6802,"o":208.99,"t":"2025-10-07T04:00:00Z","v":165770,"vw":209.111264},{"c":209.68,"h":211.23,"l":206.33,"n":4335,"o":209.63,"t":"2025-10-08T04:00:00Z","v":85128,"vw":209.379275},{"c":207.06,"h":209.68,"l":204.88,"n":5975,"o":209.68,"t":"2025-10-09T04:00:00Z","v":142889,"vw":206.670971},{"c":207.01,"h":210.83,"l":205.35,"n":5475,"o":207.3,"t":"2025-10-10T04:00:00Z","v":163644,"vw":206.893844},{"c":212.67,"h":213,"l":207.8587,"n":5614,"o":209.16,"t":"2025-10-13T04:00:00Z","v":123791,"vw":211.813544},{"c":212.48,"h":215.94,"l":204.09,"n":5097,"o":210.26,"t":"2025-10-14T04:00:00Z","v":107681,"vw":212.997375},{"c":214.06,"h":216.075,"l":208.03,"n":5143,"o":214.21,"t":"2025-10-15T04:00:00Z","v":145967,"vw":212.937326},{"c":215.17,"h":216.07,"l":212.38,"n":6811,"o":213.49,"t":"2025-10-16T04:00:00Z","v":185298,"vw":214.804893},{"c":216.39,"h":218.07,"l":210.94,"n":8374,"o":213.43,"t":"2025-10-17T04:00:00Z","v":230964,"vw":215.26558},{"c":216.22,"h":223.27,"l":214.08,"n":4034,"o":219.15,"t":"2025-10-20T04:00:00Z","v":83480,"vw":216.618138},{"c":220.27,"h":220.7,"l":214.6,"n":6887,"o":217.23,"t":"2025-10-21T04:00:00Z","v":219987,"vw":219.430236},{"c":214.77,"h":220.97,"l":212.92,"n":5227,"o":220.97,"t":"2025-10-22T04:00:00Z","v":99101,"vw":215.177988},{"c":219.1,"h":219.455,"l":213.57,"n":3414,"o":215.19,"t":"2025-10-23T04:00:00Z","v":71894,"vw":218.359407},{"c":221.25,"h":223.3075,"l":220.475,"n":4707,"o":220.66,"t":"2025-10-24T04:00:00Z","v":108494,"vw":221.775823},{"c":219.19,"h":224.59,"l":217.335,"n":3542,"o":222.6,"t":"2025-10-27T04:00:00Z","v":64615,"vw":219.356018},{"c":221.55,"h":221.65,"l":215.915,"n":5404,"o":220.17,"t":"2025-10-28T04:00:00Z","v":85051,"vw":220.840831},{"c":221.31,"h":226.3447,"l":219.96,"n":4346,"o":222.79,"t":"2025-10-29T04:00:00Z","v":92275,"vw":221.939409},{"c":218.44,"h":224.21,"l":216.255,"n":5313,"o":221.37,"t":"2025-10-30T04:00:00Z","v":132910,"vw":219.173815},{"c":219.47,"h":223.16,"l":216.84,"n":10957,"o":218.5,"t":"2025-10-31T04:00:00Z","v":232082,"vw":220.068682},{"c":222.1,"h":222.465,"l":215.38,"n":9233,"o":220.07,"t":"2025-11-03T05:00:00Z","v":167564,"vw":220.728774},{"c":219.71,"h":222.365,"l":218.58,"n":7797,"o":220.77,"t":"2025-11-04T05:00:00Z","v":114784,"vw":220.257876},{"c":222.4,"h":223.72,"l":218.23,"n":9154,"o":220.25,"t":"2025-11-05T05:00:00Z","v":139235,"vw":221.411892},{"c":218.92,"h":224.15,"l":218.5914,"n":8019,"o":221.5,"t":"2025-11-06T05:00:00Z","v":129742,"vw":220.243313},{"c":216.22,"h":219.18,"l":210.67,"n":10185,"o":218.36,"t":"2025-11-07T05:00:00Z","v":182317,"vw":214.828683},{"c":221.2,"h":222.71,"l":216.16,"n":10395,"o":218.82,"t":"2025-11-10T05:00:00Z","v":172849,"vw":219.359541},{"c":216.23,"h":223.47,"l":214.41,"n":8475,"o":222.03,"t":"2025-11-11T05:00:00Z","v":218658,"vw":217.889404},{"c":220.11,"h":223.11,"l":215.49,"n":8655,"o":216.14,"t":"2025-11-12T05:00:00Z","v":205926,"vw":219.947099},{"c":216.79,"h":220.91,"l":214.985,"n":7617,"o":220.13,"t":"2025-11-13T05:00:00Z","v":204272,"vw":217.84128},{"c":220.37,"h":220.705,"l":203.7594,"n":6677,"o":207.92,"t":"2025-11-14T05:00:00Z","v":159013,"vw":216.470866},{"c":216.27,"h":221.1,"l":214.9,"n":5817,"o":220.61,"t":"2025-11-17T05:00:00Z","v":149702,"vw":217.601423},{"c":215.53,"h":217.935,"l":214.34,"n":6139,"o":215.32,"t":"2025-11-18T05:00:00Z","v":147149,"vw":215.501981},{"c":217.03,"h":219.575,"l":215.51,"n":6755,"o":215.57,"t":"2025-11-19T05:00:00Z","v":166277,"vw":217.232448},{"c":210.17,"h":223.67,"l":209.75,"n":13193,"o":222.01,"t":"2025-11-20T05:00:00Z","v":421221,"vw":212.906794},{"c":215.5,"h":229.46,"l":211.8,"n":15542,"o":224.75,"t":"2025-11-21T05:00:00Z","v":514780,"vw":220.707633},{"c":224.36,"h":227.32,"l":211.27,"n":8301,"o":218.05,"t":"2025-11-24T05:00:00Z","v":307960,"vw":222.864852},{"c":217.43,"h":227.461,"l":212.26,"n":9653,"o":226.27,"t":"2025-11-25T05:00:00Z","v":269995,"vw":218.259339},{"c":212.93,"h":222.17,"l":212.81,"n":9151,"o":217.79,"t":"2025-11-26T05:00:00Z","v":281256,"vw":214.943946},{"c":212.91,"h":214.7,"l":210.59,"n":6445,"o":214.7,"t":"2025-11-28T05:00:00Z","v":101098,"vw":212.665389},{"c":204.97,"h":211.6954,"l":203.11,"n":9265,"o":210.74,"t":"2025-12-01T05:00:00Z","v":260232,"vw":206.206881},{"c":204.02,"h":207.22,"l":202.48,"n":8151,"o":207.02,"t":"2025-12-02T05:00:00Z","v":202057,"vw":204.364673},{"c":201.15,"h":204.52,"l":199.99,"n":8372,"o":204.52,"t":"2025-12-03T05:00:00Z","v":195110,"vw":201.3084},{"c":202.29,"h":203.03,"l":200.01,"n":7204,"o":201.21,"t":"2025-12-04T05:00:00Z","v":160373,"vw":201.943831},{"c":195.59,"h":202.91,"l":193.68,"n":12624,"o":202.9,"t":"2025-12-05T05:00:00Z","v":359151,"vw":196.269641},{"c":198.21,"h":199.12,"l":195.2101,"n":9248,"o":197.26,"t":"2025-12-08T05:00:00Z","v":279447,"vw":197.338186},{"c":197.94,"h":202.845,"l":197.93,"n":8358,"o":199.07,"t":"2025-12-09T05:00:00Z","v":281064,"vw":199.493203},{"c":202.56,"h":204.51,"l":197.2,"n":7674,"o":197.95,"t":"2025-12-10T05:00:00Z","v":297033,"vw":201.517599},{"c":206.55,"h":207.58,"l":202.03,"n":8043,"o":203.19,"t":"2025-12-11T05:00:00Z","v":268600,"vw":204.937793},{"c":204.17,"h":207.6425,"l":202.81,"n":7116,"o":206.23,"t":"2025-12-12T05:00:00Z","v":305614,"vw":204.640087},{"c":206.41,"h":208.885,"l":203.64,"n":8901,"o":205.66,"t":"2025-12-15T05:00:00Z","v":218038,"vw":206.867046},{"c":199.37,"h":207.04,"l":198.045,"n":7703,"o":206.72,"t":"2025-12-16T05:00:00Z","v":204654,"vw":201.18264},{"c":199.57,"h":202.57,"l":199.1,"n":8742,"o":200.1,"t":"2025-12-17T05:00:00Z","v":215116,"vw":200.451921},{"c":198.12,"h":202.265,"l":196.24,"n":6887,"o":201.52,"t":"2025-12-18T05:00:00Z","v":183768,"vw":199.235647},{"c":198.78,"h":200.46,"l":196.75,"n":7724,"o":197.29,"t":"2025-12-19T05:00:00Z","v":443540,"vw":198.682948},{"c":200.41,"h":202.24,"l":198.81,"n":5947,"o":200.94,"t":"2025-12-22T05:00:00Z","v":159021,"vw":200.282856},{"c":203.62,"h":204.5,"l":199.97,"n":7968,"o":200.14,"t":"2025-12-23T05:00:00Z","v":216513,"vw":202.531785},{"c":201.9,"h":204.6,"l":201.04,"n":2655,"o":204.6,"t":"2025-12-24T05:00:00Z","v":63890,"vw":202.313757},{"c":200.5,"h":204.78,"l":200.32,"n":5064,"o":204.78,"t":"2025-12-26T05:00:00Z","v":117494,"vw":201.253012},{"c":199.76,"h":204.105,"l":199.0035,"n":5301,"o":200.4,"t":"2025-12-29T05:00:00Z","v":147564,"vw":200.175063},{"c":196.92,"h":200.33,"l":196.7,"n":5487,"o":199.5,"t":"2025-12-30T05:00:00Z","v":143950,"vw":197.900881},{"c":195.39,"h":198.745,"l":195.3,"n":4745,"o":197.77,"t":"2025-12-31T05:00:00Z","v":126701,"vw":196.336389},{"c":197.62,"h":200.06,"l":194.36,"n":6383,"o":194.89,"t":"2026-01-02T05:00:00Z","v":164452,"vw":196.866453},{"c":201.56,"h":203.265,"l":197.62,"n":6807,"o":197.62,"t":"2026-01-05T05:00:00Z","v":130464,"vw":201.602514},{"c":206.51,"h":206.62,"l":197.61,"n":8088,"o":201.91,"t":"2026-01-06T05:00:00Z","v":174315,"vw":204.523692},{"c":207.26,"h":210.565,"l":205.31,"n":6606,"o":207,"t":"2026-01-07T05:00:00Z","v":227850,"vw":206.906777},{"c":209.11,"h":212.48,"l":207.055,"n":6345,"o":208.41,"t":"2026-01-08T05:00:00Z","v":211985,"vw":209.227238},{"c":211.65,"h":212.88,"l":208.225,"n":7048,"o":209.73,"t":"2026-01-09T05:00:00Z","v":177010,"vw":211.423455},{"c":213.54,"h":214.63,"l":209.95,"n":6003,"o":211.21,"t":"2026-01-12T05:00:00Z","v":166624,"vw":213.078993},{"c":214.17,"h":217.37,"l":212.2501,"n":7524,"o":214.64,"t":"2026-01-13T05:00:00Z","v":199136,"vw":214.361722},{"c":212.51,"h":214.27,"l":209.6619,"n":7765,"o":214.27,"t":"2026-01-14T05:00:00Z","v":216758,"vw":212.020007},{"c":218.86,"h":221.06,"l":213.73,"n":6845,"o":214.17,"t":"2026-01-15T05:00:00Z","v":156708,"vw":218.343249},{"c":218.58,"h":220.4,"l":216.83,"n":6414,"o":218.8,"t":"2026-01-16T05:00:00Z","v":124134,"vw":218.628124},{"c":220.5,"h":220.805,"l":214.52,"n":7333,"o":214.52,"t":"2026-01-20T05:00:00Z","v":184241,"vw":219.318631},{"c":226.96,"h":226.98,"l":220.51,"n":6515,"o":221.59,"t":"2026-01-21T05:00:00Z","v":180258,"vw":225.857659},{"c":222.95,"h":229.41,"l":222.71,"n":6284,"o":227.5,"t":"2026-01-22T05:00:00Z","v":175473,"vw":224.085337},{"c":220.15,"h":222.83,"l":218,"n":4847,"o":222.83,"t":"2026-01-23T05:00:00Z","v":178032,"vw":220.19895},{"c":221.92,"h":222.17,"l":218.57,"n":5020,"o":220.65,"t":"2026-01-26T05:00:00Z","v":127493,"vw":221.547894},{"c":223.7,"h":224.8899,"l":221,"n":5601,"o":223.41,"t":"2026-01-27T05:00:00Z","v":151425,"vw":222.871839},{"c":223.06,"h":225.32,"l":219.345,"n":5882,"o":224.35,"t":"2026-01-28T05:00:00Z","v":153862,"vw":223.092091},{"c":229.96,"h":230,"l":223.855,"n":6214,"o":225.09,"t":"2026-01-29T05:00:00Z","v":176868,"vw":228.519216},{"c":228.17,"h":231.64,"l":225.15,"n":8150,"o":228.29,"t":"2026-01-30T05:00:00Z","v":280097,"vw":227.770578},{"c":233.09,"h":234.425,"l":226.88,"n":7331,"o":226.88,"t":"2026-02-02T05:00:00Z","v":155878,"vw":232.763281},{"c":238.88,"h":239.03,"l":232.7,"n":7557,"o":234.56,"t":"2026-02-03T05:00:00Z","v":187731,"vw":236.638326},{"c":234.05,"h":241.38,"l":231.085,"n":9989,"o":240.02,"t":"2026-02-04T05:00:00Z","v":269407,"vw":234.775069},{"c":238.4,"h":241.14,"l":233.05,"n":9853,"o":234.05,"t":"2026-02-05T05:00:00Z","v":238963,"vw":238.402359},{"c":253.1,"h":262.065,"l":244.7,"n":12770,"o":246.96,"t":"2026-02-06T05:00:00Z","v":384119,"vw":252.766776},{"c":268.94,"h":271.17,"l":254.72,"n":11297,"o":254.72,"t":"2026-02-09T05:00:00Z","v":322909,"vw":268.068367},{"c":278.28,"h":278.75,"l":270.5,"n":11854,"o":270.5,"t":"2026-02-10T05:00:00Z","v":285364,"vw":276.948434},{"c":283.19,"h":284.13,"l":277.26,"n":10354,"o":281.39,"t":"2026-02-11T05:00:00Z","v":338672,"vw":281.31872},{"c":272.76,"h":291.31,"l":270.685,"n":7740,"o":284.9,"t":"2026-02-12T05:00:00Z","v":212184,"vw":275.098479},{"c":268.41,"h":275.11,"l":267.52,"n":11171,"o":273.76,"t":"2026-02-13T05:00:00Z","v":429988,"vw":271.252688},{"c":266,"h":268.97,"l":263.265,"n":6980,"o":267,"t":"2026-02-17T05:00:00Z","v":207681,"vw":266.220581},{"c":270.01,"h":274.465,"l":266.28,"n":7593,"o":266.44,"t":"2026-02-18T05:00:00Z","v":320616,"vw":271.866467},{"c":272.76,"h":275.39,"l":263.98,"n":7122,"o":268.09,"t":"2026-02-19T05:00:00Z","v":240573,"vw":272.211757},{"c":276.56,"h":277.675,"l":271.33,"n":7013,"o":273.24,"t":"2026-02-20T05:00:00Z","v":257032,"vw":275.399655},{"c":277.04,"h":277.45,"l":270.98,"n":6850,"o":275.21,"t":"2026-02-23T05:00:00Z","v":155084,"vw":275.365647},{"c":285.56,"h":285.91,"l":277.05,"n":6747,"o":278.24,"t":"2026-02-24T05:00:00Z","v":198638,"vw":283.601541},{"c":279.1,"h":286.69,"l":273.54,"n":10463,"o":286.69,"t":"2026-02-25T05:00:00Z","v":226862,"vw":279.101482},{"c":280.1,"h":283.995,"l":273.1301,"n":6821,"o":279.87,"t":"2026-02-26T05:00:00Z","v":180252,"vw":279.572673},{"c":277.29,"h":278.91,"l":274.32,"n":5604,"o":277.81,"t":"2026-02-27T05:00:00Z","v":239264,"vw":276.72148},{"c":285.79,"h":290.3299,"l":273.05,"n":8328,"o":275.69,"t":"2026-03-02T05:00:00Z","v":289857,"vw":284.913615},{"c":277.81,"h":280.49,"l":270.51,"n":8564,"o":279.39,"t":"2026-03-03T05:00:00Z","v":272260,"vw":276.265201},{"c":280.56,"h":282.04,"l":274.19,"n":6831,"o":279,"t":"2026-03-04T05:00:00Z","v":188399,"vw":279.390197},{"c":273.4,"h":278.8,"l":267.67,"n":7758,"o":276.8,"t":"2026-03-05T05:00:00Z","v":243452,"vw":273.60168},{"c":266.42,"h":270.6175,"l":264.71,"n":6510,"o":268.19,"t":"2026-03-06T05:00:00Z","v":164265,"vw":266.980266},{"c":271.08,"h":271.44,"l":255.7401,"n":8085,"o":262.97,"t":"2026-03-09T04:00:00Z","v":173709,"vw":267.067374},{"c":270.21,"h":276.595,"l":269.2,"n":7823,"o":269.91,"t":"2026-03-10T04:00:00Z","v":208107,"vw":271.460753},{"c":270.66,"h":271.64,"l":261.64,"n":5458,"o":267.37,"t":"2026-03-11T04:00:00Z","v":123586,"vw":268.572599},{"c":266.43,"h":270.23,"l":261.8,"n":8203,"o":267.14,"t":"2026-03-12T04:00:00Z","v":270040,"vw":265.665058},{"c":263.82,"h":272.12,"l":260.02,"n":6336,"o":270.75,"t":"2026-03-13T04:00:00Z","v":129618,"vw":264.821867},{"c":266.25,"h":270.055,"l":264.83,"n":6161,"o":267.92,"t":"2026-03-16T04:00:00Z","v":154539,"vw":266.646976},{"c":267.81,"h":267.92,"l":262.49,"n":6076,"o":267.22,"t":"2026-03-17T04:00:00Z","v":183010,"vw":265.876351},{"c":267.31,"h":268.96,"l":265.6,"n":7018,"o":268.47,"t":"2026-03-18T04:00:00Z","v":233403,"vw":267.184947},{"c":266.61,"h":269.7125,"l":258.3387,"n":6638,"o":263.15,"t":"2026-03-19T04:00:00Z","v":143932,"vw":264.687008},{"c":260.95,"h":269.77,"l":258.72,"n":7032,"o":266.92,"t":"2026-03-20T04:00:00Z","v":590233,"vw":262.131642},{"c":267.97,"h":271,"l":263.27,"n":7743,"o":266.4,"t":"2026-03-23T04:00:00Z","v":243273,"vw":267.415772},{"c":276.84,"h":278.34,"l":264.98,"n":7951,"o":266.19,"t":"2026-03-24T04:00:00Z","v":241913,"vw":273.37353},{"c":288.77,"h":291.19,"l":284.02,"n":14855,"o":287.33,"t":"2026-03-25T04:00:00Z","v":460846,"vw":288.383258},{"c":277.63,"h":290,"l":277.03,"n":9728,"o":284.24,"t":"2026-03-26T04:00:00Z","v":309518,"vw":281.491014},{"c":279.23,"h":279.52,"l":271.015,"n":11392,"o":274.72,"t":"2026-03-27T04:00:00Z","v":493991,"vw":277.383287},{"c":268.99,"h":282.6,"l":266.83,"n":15225,"o":282.6,"t":"2026-03-30T04:00:00Z","v":550352,"vw":271.651917},{"c":281.37,"h":285.1,"l":268,"n":12609,"o":273.69,"t":"2026-03-31T04:00:00Z","v":502658,"vw":279.69343},{"c":293.15,"h":296.69,"l":282.97,"n":13249,"o":284.08,"t":"2026-04-01T04:00:00Z","v":448230,"vw":292.784304},{"c":292.28,"h":295.945,"l":282.0929,"n":10863,"o":285.85,"t":"2026-04-02T04:00:00Z","v":349246,"vw":292.008723},{"c":293.4,"h":294.61,"l":288.4205,"n":9320,"o":290.75,"t":"2026-04-06T04:00:00Z","v":239191,"vw":292.269583},{"c":291.33,"h":295.865,"l":285.52,"n":12448,"o":292.6,"t":"2026-04-07T04:00:00Z","v":521916,"vw":290.165931},{"c":308.94,"h":309.61,"l":303.685,"n":10638,"o":305,"t":"2026-04-08T04:00:00Z","v":411121,"vw":307.89204},{"c":309.8,"h":315.19,"l":306.14,"n":11067,"o":308.49,"t":"2026-04-09T04:00:00Z","v":356236,"vw":311.357984},{"c":310.59,"h":315.42,"l":307.15,"n":9859,"o":311.8,"t":"2026-04-10T04:00:00Z","v":253423,"vw":309.558399},{"c":316.91,"h":317.03,"l":309,"n":9334,"o":309.29,"t":"2026-04-13T04:00:00Z","v":275204,"vw":313.649462},{"c":318.24,"h":318.51,"l":311.93,"n":7808,"o":316.69,"t":"2026-04-14T04:00:00Z","v":282830,"vw":316.367744},{"c":307.7,"h":316.34,"l":303.875,"n":8891,"o":315.74,"t":"2026-04-15T04:00:00Z","v":284350,"vw":308.583063},{"c":299.82,"h":307.36,"l":296.305,"n":20123,"o":306.85,"t":"2026-04-16T04:00:00Z","v":878408,"vw":300.441808},{"c":314.92,"h":319.1399,"l":303.31,"n":11277,"o":306.45,"t":"2026-04-17T04:00:00Z","v":453438,"vw":313.727685},{"c":315.15,"h":319.135,"l":312.825,"n":8602,"o":315.43,"t":"2026-04-20T04:00:00Z","v":327189,"vw":316.224211},{"c":314.14,"h":319.32,"l":312.76,"n":11656,"o":315.01,"t":"2026-04-21T04:00:00Z","v":384166,"vw":316.127824},{"c":311,"h":318.15,"l":304.47,"n":10586,"o":317.36,"t":"2026-04-22T04:00:00Z","v":383703,"vw":310.486455},{"c":318.83,"h":324.135,"l":313.62,"n":12647,"o":313.79,"t":"2026-04-23T04:00:00Z","v":332619,"vw":319.496438},{"c":319.9,"h":325.54,"l":315,"n":11198,"o":318.6,"t":"2026-04-24T04:00:00Z","v":452477,"vw":320.968596},{"c":321.07,"h":321.71,"l":312.17,"n":10066,"o":321.3,"t":"2026-04-27T04:00:00Z","v":305942,"vw":318.510089},{"c":317.01,"h":320.62,"l":311.44,"n":8355,"o":319.84,"t":"2026-04-28T04:00:00Z","v":212293,"vw":316.322719},{"c":311.79,"h":317.76,"l":308.055,"n":10106,"o":317.76,"t":"2026-04-29T04:00:00Z","v":358946,"vw":311.683422},{"c":323.95,"h":324.51,"l":311.8,"n":7995,"o":314.68,"t":"2026-04-30T04:00:00Z","v":338610,"vw":319.524017},{"c":326.96,"h":327.28,"l":316.3,"n":7027,"o":324.85,"t":"2026-05-01T04:00:00Z","v":187758,"vw":324.466041},{"c":327.66,"h":330,"l":324,"n":8694,"o":326.58,"t":"2026-05-04T04:00:00Z","v":220165,"vw":327.614521},{"c":339.35,"h":340.805,"l":330.52,"n":8184,"o":332.25,"t":"2026-05-05T04:00:00Z","v":225868,"vw":337.849258},{"c":335.59,"h":346.2,"l":333.42,"n":10698,"o":345.16,"t":"2026-05-06T04:00:00Z","v":252734,"vw":337.625163},{"c":332.77,"h":342.23,"l":330.31,"n":12640,"o":337.4,"t":"2026-05-07T04:00:00Z","v":300286,"vw":334.090009},{"c":303.11,"h":312.6899,"l":290.3,"n":20271,"o":300,"t":"2026-05-08T04:00:00Z","v":621451,"vw":303.354444},{"c":297.85,"h":305.37,"l":290.07,"n":15193,"o":303.89,"t":"2026-05-11T04:00:00Z","v":360791,"vw":298.217166},{"c":299.82,"h":302.81,"l":291.87,"n":10448,"o":298.17,"t":"2026-05-12T04:00:00Z","v":286646,"vw":297.388345},{"c":300.25,"h":304.76,"l":298.26,"n":9900,"o":301.19,"t":"2026-05-13T04:00:00Z","v":263051,"vw":301.035575},{"c":296.64,"h":306.31,"l":292.79,"n":9987,"o":301.5,"t":"2026-05-14T04:00:00Z","v":262411,"vw":298.136634},{"c":289.87,"h":294.29,"l":288,"n":11202,"o":292.29,"t":"2026-05-15T04:00:00Z","v":403371,"vw":291.617235},{"c":291.68,"h":300.92,"l":290,"n":11521,"o":291.39,"t":"2026-05-18T04:00:00Z","v":346691,"vw":293.89435},{"c":294.9,"h":299.31,"l":284.42,"n":14075,"o":288.54,"t":"2026-05-19T04:00:00Z","v":454678,"vw":292.398342},{"c":296.45,"h":303.785,"l":293.11,"n":10386,"o":297.39,"t":"2026-05-20T04:00:00Z","v":243408,"vw":296.955555},{"c":293.27,"h":297.59,"l":288.51,"n":8738,"o":294.57,"t":"2026-05-21T04:00:00Z","v":195689,"vw":293.547044},{"c":295.62,"h":299,"l":289.135,"n":5885,"o":295.73,"t":"2026-05-22T04:00:00Z","v":126578,"vw":295.560244},{"c":305.08,"h":306.26,"l":297.96,"n":6989,"o":299.86,"t":"2026-05-26T04:00:00Z","v":140719,"vw":303.575563},{"c":302.75,"h":308.19,"l":302.18,"n":7039,"o":308.19,"t":"2026-05-27T04:00:00Z","v":176749,"vw":304.512595},{"c":304.72,"h":309.57,"l":298.54,"n":10605,"o":302.15,"t":"2026-05-28T04:00:00Z","v":294535,"vw":304.895763},{"c":291.9,"h":303.58,"l":289.49,"n":12165,"o":301.15,"t":"2026-05-29T04:00:00Z","v":384556,"vw":295.123588},{"c":287.7,"h":290.03,"l":282.98,"n":8959,"o":287.97,"t":"2026-06-01T04:00:00Z","v":289398,"vw":286.536557},{"c":291.57,"h":295.2,"l":287.96,"n":7816,"o":288.98,"t":"2026-06-02T04:00:00Z","v":165953,"vw":291.927061},{"c":295.43,"h":299.32,"l":291,"n":9304,"o":291,"t":"2026-06-03T04:00:00Z","v":198265,"vw":294.402982},{"c":291.96,"h":294.94,"l":289.44,"n":9095,"o":294.36,"t":"2026-06-04T04:00:00Z","v":217820,"vw":292.139236},{"c":292.64,"h":295.91,"l":288.95,"n":7304,"o":290.09,"t":"2026-06-05T04:00:00Z","v":132470,"vw":292.598947},{"c":295.39,"h":297.64,"l":291.81,"n":6922,"o":296.47,"t":"2026-06-08T04:00:00Z","v":227763,"vw":294.482032},{"c":304.52,"h":308.4299,"l":296.4,"n":12402,"o":298.39,"t":"2026-06-09T04:00:00Z","v":275430,"vw":301.99812},{"c":304.69,"h":311.67,"l":296.25,"n":12743,"o":305.83,"t":"2026-06-10T04:00:00Z","v":256410,"vw":305.841174},{"c":315.92,"h":317.1725,"l":303.57,"n":10553,"o":308.45,"t":"2026-06-11T04:00:00Z","v":241321,"vw":312.322379},{"c":313.74,"h":320.52,"l":313.16,"n":9627,"o":317.87,"t":"2026-06-12T04:00:00Z","v":244080,"vw":315.863578},{"c":327.8,"h":330.63,"l":324,"n":10170,"o":324,"t":"2026-06-15T04:00:00Z","v":262183,"vw":327.655491},{"c":329.46,"h":335.78,"l":329.245,"n":10478,"o":331.54,"t":"2026-06-16T04:00:00Z","v":268932,"vw":331.611238},{"c":333.72,"h":336.56,"l":328,"n":8577,"o":330.26,"t":"2026-06-17T04:00:00Z","v":198749,"vw":333.883898},{"c":343.5,"h":344.24,"l":334.8681,"n":10592,"o":339.49,"t":"2026-06-18T04:00:00Z","v":547789,"vw":341.882458},{"c":353.01,"h":357,"l":342.79,"n":11028,"o":345.19,"t":"2026-06-22T04:00:00Z","v":311558,"vw":350.854243},{"c":343.08,"h":347.83,"l":332.66,"n":11683,"o":345,"t":"2026-06-23T04:00:00Z","v":341925,"vw":343.756337},{"c":346.51,"h":352.92,"l":334.66,"n":13165,"o":340.59,"t":"2026-06-24T04:00:00Z","v":363732,"vw":346.242659},{"c":354.9,"h":362.15,"l":347.88,"n":11416,"o":350.24,"t":"2026-06-25T04:00:00Z","v":292919,"vw":356.5236},{"c":339.88,"h":356.455,"l":339.64,"n":16167,"o":352.36,"t":"2026-06-26T04:00:00Z","v":1047219,"vw":344.02294},{"c":345.85,"h":348.47,"l":335.3821,"n":12467,"o":339.11,"t":"2026-06-29T04:00:00Z","v":317099,"vw":344.273865},{"c":350.04,"h":356.3,"l":342.53,"n":10734,"o":347.47,"t":"2026-06-30T04:00:00Z","v":307301,"vw":349.446551},{"c":339.9,"h":353.81,"l":339.9,"n":13009,"o":347.81,"t":"2026-07-01T04:00:00Z","v":321813,"vw":342.593574},{"c":332.78,"h":342.73,"l":324.79,"n":11122,"o":341.07,"t":"2026-07-02T04:00:00Z","v":279407,"vw":332.47202},{"c":342.55,"h":343.55,"l":330,"n":8793,"o":330,"t":"2026-07-06T04:00:00Z","v":219859,"vw":340.149545},{"c":333.29,"h":337.51,"l":323.06,"n":8991,"o":337.38,"t":"2026-07-07T04:00:00Z","v":166402,"vw":330.503844},{"c":331.93,"h":335.52,"l":325.3445,"n":9979,"o":328.29,"t":"2026-07-08T04:00:00Z","v":270469,"vw":332.335065},{"c":331.33,"h":339.22,"l":329.42,"n":8468,"o":337.31,"t":"2026-07-09T04:00:00Z","v":190398,"vw":332.490014},{"c":329.12,"h":333.065,"l":325.58,"n":8941,"o":328.78,"t":"2026-07-10T04:00:00Z","v":202410,"vw":329.934056},{"c":320.82,"h":327.76,"l":319.43,"n":7504,"o":325.83,"t":"2026-07-13T04:00:00Z","v":128765,"vw":321.572698},{"c":325.46,"h":330.2,"l":323.16,"n":7525,"o":325.99,"t":"2026-07-14T04:00:00Z","v":199178,"vw":326.831478},{"c":328.06,"h":329.09,"l":321.7898,"n":6922,"o":325.98,"t":"2026-07-15T04:00:00Z","v":141169,"vw":326.580216},{"c":322.32,"h":330.97,"l":317.14,"n":8523,"o":323.25,"t":"2026-07-16T04:00:00Z","v":240570,"vw":323.23396},{"c":318.52,"h":325.2399,"l":310.83,"n":7672,"o":313.94,"t":"2026-07-17T04:00:00Z","v":178487,"vw":317.988402},{"c":321.33,"h":325.72,"l":318.2,"n":7510,"o":322.23,"t":"2026-07-20T04:00:00Z","v":163049,"vw":321.443006},{"c":332.16,"h":334.15,"l":323.17,"n":8029,"o":329.76,"t":"2026-07-21T04:00:00Z","v":194958,"vw":331.379109},{"c":325.96,"h":334.305,"l":324.95,"n":9258,"o":328.75,"t":"2026-07-22T04:00:00Z","v":196626,"vw":327.713926},{"c":331.41,"h":334.54,"l":325.97,"n":9111,"o":327.58,"t":"2026-07-23T04:00:00Z","v":230988,"vw":331.930046},{"c":327.78,"h":335.34,"l":327.11,"n":7355,"o":334.47,"t":"2026-07-24T04:00:00Z","v":154724,"vw":330.335041},{"c":324.2,"h":334.77,"l":316,"n":7482,"o":331.21,"t":"2026-07-27T04:00:00Z","v":166790,"vw":323.526674},{"c":315.69,"h":321.385,"l":311.57,"n":8075,"o":320.63,"t":"2026-07-28T04:00:00Z","v":159237,"vw":315.98505},{"c":300.07,"h":315.71,"l":298.85,"n":9240,"o":314.49,"t":"2026-07-29T04:00:00Z","v":199415,"vw":303.216755},{"c":311.51,"h":315.23,"l":302.515,"n":8590,"o":308.16,"t":"2026-07-30T04:00:00Z","v":152977,"vw":310.263628},{"c":315.29,"h":320.61,"l":309.67,"n":7426,"o":318.63,"t":"2026-07-31T04:00:00Z","v":127982,"vw":314.549113},{"c":318.13,"h":320.26,"l":312.205,"n":7457,"o":313.07,"t":"2026-08-03T04:00:00Z","v":130940,"vw":317.455235},{"c":326.25,"h":327.33,"l":317.43,"n":9670,"o":324.05,"t":"2026-08-04T04:00:00Z","v":214658,"vw":324.055359},{"c":327.63,"h":330.95,"l":316.9,"n":7956,"o":325.32,"t":"2026-08-05T04:00:00Z","v":169014,"vw":327.964074},{"c":328.03,"h":336.77,"l":326.42,"n":9338,"o":327.42,"t":"2026-08-06T04:00:00Z","v":166877,"vw":329.136281},{"c":305.72,"h":308.795,"l":294.66,"n":19241,"o":308.04,"t":"2026-08-07T04:00:00Z","v":434422,"vw":303.920402},{"c":300.81,"h":311.07,"l":300.44,"n":11859,"o":308.33,"t":"2026-08-10T04:00:00Z","v":218277,"vw":303.063289},{"c":295.41,"h":309.37,"l":294.93,"n":10064,"o":304.25,"t":"2026-08-11T04:00:00Z","v":212115,"vw":299.984582},{"c":300.42,"h":305.59,"l":297.48,"n":10152,"o":299.33,"t":"2026-08-12T04:00:00Z","v":266631,"vw":300.847796},{"c":300.81,"h":301.89,"l":295.365,"n":8535,"o":301,"t":"2026-08-13T04:00:00Z","v":237763,"vw":299.279743},{"c":305.86,"h":307.52,"l":296.38,"n":8490,"o":299.56,"t":"2026-08-14T04:00:00Z","v":134209,"vw":305.385674},{"c":308.01,"h":309.655,"l":305.255,"n":7540,"o":308.02,"t":"2026-08-17T04:00:00Z","v":172267,"vw":307.906891},{"c":306.48,"h":307.81,"l":299.12,"n":7762,"o":303.39,"t":"2026-08-18T04:00:00Z","v":191394,"vw":303.854829},{"c":290.77,"h":309.72,"l":289.055,"n":10499,"o":309.39,"t":"2026-08-19T04:00:00Z","v":252682,"vw":293.309053},{"c":284.57,"h":289.4025,"l":281.61,"n":8793,"o":288.99,"t":"2026-08-20T04:00:00Z","v":213708,"vw":285.052968},{"c":287.24,"h":289.08,"l":282.54,"n":7897,"o":287.15,"t":"2026-08-21T04:00:00Z","v":210701,"vw":286.204483},{"c":275.62,"h":287.035,"l":275.61,"n":10300,"o":286.91,"t":"2026-08-24T04:00:00Z","v":259454,"vw":277.772377},{"c":276.82,"h":282.35,"l":275.7567,"n":7566,"o":282.35,"t":"2026-08-25T04:00:00Z","v":158142,"vw":278.016522},{"c":283.23,"h":283.84,"l":278.59,"n":5974,"o":278.9,"t":"2026-08-26T04:00:00Z","v":139118,"vw":282.436507},{"c":281.54,"h":284.59,"l":278.53,"n":6682,"o":283.99,"t":"2026-08-27T04:00:00Z","v":136529,"vw":281.116868},{"c":276.96,"h":282.87,"l":275.2,"n":5512,"o":282.87,"t":"2026-08-28T04:00:00Z","v":106522,"vw":277.407813},{"c":273.03,"h":278.21,"l":270.44,"n":11670,"o":277.49,"t":"2026-08-31T04:00:00Z","v":308751,"vw":272.347061},{"c":267.63,"h":275.42,"l":266.41,"n":11395,"o":271.33,"t":"2026-09-01T04:00:00Z","v":231829,"vw":269.066828},{"c":266.9,"h":269.185,"l":263.13,"n":11862,"o":268.38,"t":"2026-09-02T04:00:00Z","v":212480,"vw":267.105781},{"c":273.87,"h":273.98,"l":263.2,"n":9335,"o":268.01,"t":"2026-09-03T04:00:00Z","v":247635,"vw":270.460211},{"c":274.02,"h":278.26,"l":271.83,"n":7577,"o":274.02,"t":"2026-09-04T04:00:00Z","v":132546,"vw":274.154705},{"c":272.12,"h":275.92,"l":270.205,"n":9926,"o":274.26,"t":"2026-09-08T04:00:00Z","v":140347,"vw":272.748822},{"c":270.91,"h":272.415,"l":268.55,"n":8754,"o":270.76,"t":"2026-09-09T04:00:00Z","v":139358,"vw":270.670185},{"c":267.26,"h":271.0505,"l":264.41,"n":7765,"o":270.15,"t":"2026-09-10T04:00:00Z","v":139525,"vw":266.83512},{"c":270.3,"h":279,"l":268.98,"n":8571,"o":272.08,"t":"2026-09-11T04:00:00Z","v":197413,"vw":270.918386},{"c":263.19,"h":265.69,"l":258.17,"n":12990,"o":264.16,"t":"2026-09-14T04:00:00Z","v":295407,"vw":262.80823},{"c":260.09,"h":267.24,"l":258.97,"n":11673,"o":265.41,"t":"2026-09-15T04:00:00Z","v":316406,"vw":260.718172},{"c":258.98,"h":265.2,"l":255.75,"n":11452,"o":261.67,"t":"2026-09-16T04:00:00Z","v":267247,"vw":259.595449},{"c":260.14,"h":263.62,"l":258,"n":11542,"o":263.56,"t":"2026-09-17T04:00:00Z","v":189979,"vw":260.328332},{"c":265.92,"h":265.92,"l":256.2975,"n":11673,"o":261.97,"t":"2026-09-18T04:00:00Z","v":846917,"vw":264.905191},{"c":262.41,"h":267.12,"l":261,"n":11011,"o":267.12,"t":"2026-09-21T04:00:00Z","v":263847,"vw":262.802384},{"c":261.81,"h":264.89,"l":261.25,"n":9692,"o":263.67,"t":"2026-09-22T04:00:00Z","v":271965,"vw":262.569626},{"c":266.19,"h":269.63,"l":258.28,"n":9193,"o":260.54,"t":"2026-09-23T04:00:00Z","v":189709,"vw":264.561907},{"c":268.42,"h":272.05,"l":260.19,"n":11812,"o":264.4,"t":"2026-09-24T04:00:00Z","v":349316,"vw":268.028696},{"c":268.09,"h":271.33,"l":266.59,"n":10046,"o":268.67,"t":"2026-09-25T04:00:00Z","v":194010,"vw":268.213957},{"c":266.04,"h":269.56,"l":263.7,"n":12606,"o":266.36,"t":"2026-09-28T04:00:00Z","v":355998,"vw":265.829914},{"c":265.69,"h":266.99,"l":263.08,"n":6971,"o":265.59,"t":"2026-09-29T04:00:00Z","v":139073,"vw":265.166349},{"c":265.11,"h":269.085,"l":261.25,"n":7717,"o":266.64,"t":"2026-09-30T04:00:00Z","v":197448,"vw":265.207212},{"c":269.92,"h":270.375,"l":261.71,"n":8507,"o":264.4,"t":"2026-10-01T04:00:00Z","v":188142,"vw":268.035215},{"c":274.95,"h":276.72,"l":271.335,"n":9917,"o":273.73,"t":"2026-10-02T04:00:00Z","v":176176,"vw":274.900977},{"c":271.92,"h":275.82,"l":269.46,"n":9371,"o":274.4,"t":"2026-10-05T04:00:00Z","v":297148,"vw":272.755382},{"c":268.22,"h":274.52,"l":264.97,"n":13269,"o":273.72,"t":"2026-10-06T04:00:00Z","v":267278,"vw":267.445104},{"c":256.9,"h":265.155,"l":252.065,"n":15133,"o":264.35,"t":"2026-10-07T04:00:00Z","v":439562,"vw":255.428276},{"c":254.06,"h":257.1,"l":252.47,"n":12320,"o":255.88,"t":"2026-10-08T04:00:00Z","v":305111,"vw":254.484382},{"c":257.83,"h":260.99,"l":253.34,"n":8096,"o":257.2,"t":"2026-10-09T04:00:00Z","v":187825,"vw":257.96157},{"c":261.54,"h":262.475,"l":257.59,"n":10365,"o":257.79,"t":"2026-10-12T04:00:00Z","v":239172,"vw":260.806299},{"c":260.43,"h":262.95,"l":255.33,"n":9730,"o":260.37,"t":"2026-10-13T04:00:00Z","v":261934,"vw":259.324456},{"c":257.45,"h":260.64,"l":254.96,"n":9256,"o":259.13,"t":"2026-10-14T04:00:00Z","v":222569,"vw":257.516722},{"c":252.67,"h":256.27,"l":246.87,"n":10813,"o":256.25,"t":"2026-10-15T04:00:00Z","v":275993,"vw":251.184001},{"c":249.12,"h":254.28,"l":248.8,"n":9614,"o":252.46,"t":"2026-10-16T04:00:00Z","v":245914,"vw":249.976443},{"c":251.23,"h":253.03,"l":248.605,"n":7149,"o":251.76,"t":"2026-10-19T04:00:00Z","v":141555,"vw":250.95684},{"c":247.64,"h":252.81,"l":245.845,"n":11688,"o":248.59,"t":"2026-10-20T04:00:00Z","v":302949,"vw":247.607171},{"c":247.53,"h":251.965,"l":246.07,"n":14917,"o":251.05,"t":"2026-10-21T04:00:00Z","v":505034,"vw":248.008357},{"c":232.99,"h":244.46,"l":226.94,"n":12082,"o":244.46,"t":"2026-10-22T04:00:00Z","v":372014,"vw":233.08042}],"volatilityBars":[{"c":263.33,"h":264.51,"l":262.46,"n":327,"o":263.67,"t":"2026-09-22T13:30:00Z","v":12705,"vw":263.524175},{"c":263.67,"h":264.51,"l":262.995,"n":131,"o":263.31,"t":"2026-09-22T13:45:00Z","v":3728,"vw":263.536554},{"c":263.47,"h":264.89,"l":262.88,"n":446,"o":264.1,"t":"2026-09-22T14:00:00Z","v":31206,"vw":264.02296},{"c":262.16,"h":263.57,"l":261.63,"n":211,"o":263.57,"t":"2026-09-22T14:15:00Z","v":4138,"vw":262.179741},{"c":261.82,"h":263.46,"l":261.81,"n":143,"o":261.81,"t":"2026-09-22T14:30:00Z","v":2161,"vw":262.378208},{"c":261.55,"h":262.075,"l":261.25,"n":280,"o":261.82,"t":"2026-09-22T14:45:00Z","v":2995,"vw":261.585305},{"c":262.2,"h":262.2,"l":261.68,"n":105,"o":261.68,"t":"2026-09-22T15:00:00Z","v":3133,"vw":262.010903},{"c":261.625,"h":262.67,"l":261.26,"n":147,"o":262.67,"t":"2026-09-22T15:15:00Z","v":2654,"vw":261.786393},{"c":261.78,"h":261.985,"l":261.78,"n":76,"o":261.91,"t":"2026-09-22T15:30:00Z","v":1372,"vw":261.888423},{"c":263.15,"h":263.84,"l":262.07,"n":179,"o":262.07,"t":"2026-09-22T15:45:00Z","v":6257,"vw":262.66557},{"c":263.14,"h":263.17,"l":262.96,"n":128,"o":262.96,"t":"2026-09-22T16:00:00Z","v":3405,"vw":263.002436},{"c":262.87,"h":263.37,"l":262.73,"n":312,"o":263.175,"t":"2026-09-22T16:15:00Z","v":8362,"vw":263.145781},{"c":262.63,"h":263,"l":262.39,"n":171,"o":262.87,"t":"2026-09-22T16:30:00Z","v":3318,"vw":262.700588},{"c":262.63,"h":263.055,"l":262.48,"n":236,"o":262.66,"t":"2026-09-22T16:45:00Z","v":6463,"vw":262.714654},{"c":262.675,"h":263.03,"l":262.56,"n":171,"o":262.725,"t":"2026-09-22T17:00:00Z","v":2851,"vw":262.812993},{"c":262.6,"h":262.7078,"l":262.26,"n":290,"o":262.53,"t":"2026-09-22T17:15:00Z","v":9734,"vw":262.560771},{"c":262.45,"h":262.79,"l":262.32,"n":97,"o":262.625,"t":"2026-09-22T17:30:00Z","v":2213,"vw":262.570493},{"c":263.245,"h":263.575,"l":262.32,"n":395,"o":262.41,"t":"2026-09-22T17:45:00Z","v":6972,"vw":262.827537},{"c":262.88,"h":263.37,"l":262.67,"n":373,"o":263.245,"t":"2026-09-22T18:00:00Z","v":4812,"vw":263.065008},{"c":262.5,"h":262.845,"l":262.43,"n":197,"o":262.845,"t":"2026-09-22T18:15:00Z","v":2820,"vw":262.600291},{"c":262.36,"h":262.85,"l":262.3,"n":356,"o":262.61,"t":"2026-09-22T18:30:00Z","v":6917,"vw":262.460874},{"c":262.41,"h":262.665,"l":262.21,"n":229,"o":262.36,"t":"2026-09-22T18:45:00Z","v":4089,"vw":262.502121},{"c":261.92,"h":262.47,"l":261.43,"n":388,"o":262.47,"t":"2026-09-22T19:00:00Z","v":7466,"vw":261.769246},{"c":261.51,"h":261.905,"l":261.45,"n":343,"o":261.84,"t":"2026-09-22T19:15:00Z","v":6101,"vw":261.621639},{"c":261.84,"h":262.99,"l":261.45,"n":722,"o":261.535,"t":"2026-09-22T19:30:00Z","v":15267,"vw":262.352547},{"c":261.64,"h":262.54,"l":261.29,"n":1759,"o":262.14,"t":"2026-09-22T19:45:00Z","v":36582,"vw":261.699338},{"c":261.81,"h":261.81,"l":261.81,"n":37,"o":261.81,"t":"2026-09-22T20:00:00Z","v":56627,"vw":261.81},{"c":261.5,"h":261.5,"l":261.5,"n":34,"o":261.5,"t":"2026-09-23T10:45:00Z","v":633,"vw":261.5},{"c":259.39,"h":262.89,"l":258.54,"n":363,"o":260.54,"t":"2026-09-23T13:30:00Z","v":11084,"vw":259.905228},{"c":261.625,"h":261.625,"l":258.28,"n":204,"o":259.18,"t":"2026-09-23T13:45:00Z","v":6689,"vw":259.57482},{"c":263.025,"h":263.025,"l":259.97,"n":218,"o":261.625,"t":"2026-09-23T14:00:00Z","v":4988,"vw":261.420391},{"c":262.075,"h":262.36,"l":260.99,"n":83,"o":262.36,"t":"2026-09-23T14:15:00Z","v":1827,"vw":262.070854},{"c":262.67,"h":263.45,"l":262.01,"n":145,"o":262.12,"t":"2026-09-23T14:30:00Z","v":2565,"vw":262.509312},{"c":262.08,"h":262.93,"l":261.75,"n":343,"o":262.42,"t":"2026-09-23T14:45:00Z","v":7393,"vw":262.401074},{"c":264.635,"h":265.16,"l":262.08,"n":312,"o":262.295,"t":"2026-09-23T15:00:00Z","v":8480,"vw":263.111629},{"c":265.61,"h":265.61,"l":264.5,"n":297,"o":264.77,"t":"2026-09-23T15:15:00Z","v":2751,"vw":264.942143},{"c":265.18,"h":265.18,"l":264,"n":396,"o":264.77,"t":"2026-09-23T15:30:00Z","v":10383,"vw":264.520939},{"c":264.7125,"h":265.22,"l":264.38,"n":170,"o":265.22,"t":"2026-09-23T15:45:00Z","v":2830,"vw":264.735713},{"c":264.27,"h":265.11,"l":264.1,"n":153,"o":264.43,"t":"2026-09-23T16:00:00Z","v":2317,"vw":264.366225},{"c":265.03,"h":265.04,"l":263.865,"n":193,"o":264.19,"t":"2026-09-23T16:15:00Z","v":6735,"vw":264.623541},{"c":264.955,"h":265.21,"l":264.67,"n":86,"o":265.11,"t":"2026-09-23T16:30:00Z","v":1393,"vw":264.910281},{"c":264.35,"h":264.99,"l":263.97,"n":196,"o":264.71,"t":"2026-09-23T16:45:00Z","v":3212,"vw":264.546031},{"c":264.06,"h":264.55,"l":263.53,"n":209,"o":264.55,"t":"2026-09-23T17:00:00Z","v":3321,"vw":264.088803},{"c":264.75,"h":265.05,"l":264.0201,"n":221,"o":264.26,"t":"2026-09-23T17:15:00Z","v":4524,"vw":264.530209},{"c":265.36,"h":265.36,"l":264.64,"n":165,"o":264.955,"t":"2026-09-23T17:30:00Z","v":2111,"vw":264.861412},{"c":265.63,"h":265.79,"l":265.17,"n":170,"o":265.42,"t":"2026-09-23T17:45:00Z","v":2538,"vw":265.425488},{"c":265.335,"h":265.62,"l":265.035,"n":90,"o":265.62,"t":"2026-09-23T18:00:00Z","v":1018,"vw":265.240458},{"c":265.2,"h":265.56,"l":265.17,"n":197,"o":265.335,"t":"2026-09-23T18:15:00Z","v":12866,"vw":265.389151},{"c":266.94,"h":267.39,"l":264.935,"n":561,"o":265.17,"t":"2026-09-23T18:30:00Z","v":9462,"vw":266.132676},{"c":269.375,"h":269.375,"l":267.025,"n":404,"o":267.025,"t":"2026-09-23T18:45:00Z","v":4143,"vw":268.015212},{"c":268.64,"h":269.63,"l":268.2201,"n":327,"o":269.355,"t":"2026-09-23T19:00:00Z","v":4100,"vw":268.909244},{"c":266.775,"h":268.869,"l":266.775,"n":338,"o":268.64,"t":"2026-09-23T19:15:00Z","v":4986,"vw":268.086396},{"c":266.985,"h":267.51,"l":266.89,"n":439,"o":266.89,"t":"2026-09-23T19:30:00Z","v":4956,"vw":267.257424},{"c":265.89,"h":267.33,"l":265.71,"n":1395,"o":267.11,"t":"2026-09-23T19:45:00Z","v":25173,"vw":266.180622},{"c":266.19,"h":266.19,"l":266.19,"n":38,"o":266.19,"t":"2026-09-23T20:00:00Z","v":26853,"vw":266.19},{"c":266.2,"h":266.2,"l":266.2,"n":46,"o":266.2,"t":"2026-09-23T21:30:00Z","v":2034,"vw":266.2},{"c":267,"h":267.8,"l":266.2,"n":47,"o":267.8,"t":"2026-09-23T22:30:00Z","v":334,"vw":267.16},{"c":266.65,"h":266.65,"l":266.65,"n":42,"o":266.65,"t":"2026-09-23T22:45:00Z","v":143,"vw":266.65},{"c":265.5,"h":265.5,"l":265.5,"n":11,"o":265.5,"t":"2026-09-24T10:00:00Z","v":450,"vw":265.5},{"c":263.12,"h":266.68,"l":260.19,"n":398,"o":264.4,"t":"2026-09-24T13:30:00Z","v":14721,"vw":264.087069},{"c":265.68,"h":265.92,"l":263.165,"n":107,"o":263.165,"t":"2026-09-24T13:45:00Z","v":2430,"vw":264.174582},{"c":265.52,"h":266.725,"l":265.52,"n":208,"o":265.81,"t":"2026-09-24T14:00:00Z","v":4791,"vw":265.981706},{"c":266.23,"h":266.23,"l":264.24,"n":363,"o":266.03,"t":"2026-09-24T14:15:00Z","v":5865,"vw":265.287272},{"c":266.08,"h":267.19,"l":266.08,"n":398,"o":266.08,"t":"2026-09-24T14:30:00Z","v":9023,"vw":266.650502},{"c":267.19,"h":267.47,"l":265.88,"n":319,"o":265.97,"t":"2026-09-24T14:45:00Z","v":7571,"vw":266.840212},{"c":266.69,"h":267.84,"l":266.6,"n":292,"o":267.22,"t":"2026-09-24T15:00:00Z","v":4650,"vw":267.116604},{"c":267.2,"h":267.5275,"l":266.7415,"n":204,"o":266.745,"t":"2026-09-24T15:15:00Z","v":4990,"vw":266.857674},{"c":267.06,"h":267.29,"l":266.62,"n":251,"o":267.2,"t":"2026-09-24T15:30:00Z","v":2561,"vw":266.898503},{"c":267.91,"h":267.91,"l":266.52,"n":386,"o":267.29,"t":"2026-09-24T15:45:00Z","v":9467,"vw":267.33137},{"c":268.0525,"h":268.32,"l":267.45,"n":429,"o":267.5561,"t":"2026-09-24T16:00:00Z","v":9036,"vw":267.835311},{"c":270.16,"h":270.9775,"l":268.23,"n":556,"o":268.23,"t":"2026-09-24T16:15:00Z","v":8500,"vw":269.882167},{"c":271.21,"h":272.05,"l":269.77,"n":537,"o":270.55,"t":"2026-09-24T16:30:00Z","v":8199,"vw":271.124401},{"c":270.815,"h":271.45,"l":270.47,"n":207,"o":271.1,"t":"2026-09-24T16:45:00Z","v":3350,"vw":270.866691},{"c":271.32,"h":271.98,"l":270.85,"n":287,"o":270.85,"t":"2026-09-24T17:00:00Z","v":3793,"vw":271.338981},{"c":270.135,"h":271.7,"l":270.06,"n":328,"o":271.59,"t":"2026-09-24T17:15:00Z","v":4638,"vw":271.03209},{"c":269.4,"h":270.23,"l":269.13,"n":339,"o":270.19,"t":"2026-09-24T17:30:00Z","v":5953,"vw":269.917559},{"c":268.94,"h":269.56,"l":268.78,"n":282,"o":269.33,"t":"2026-09-24T17:45:00Z","v":4181,"vw":269.085356},{"c":269.255,"h":269.69,"l":268.42,"n":169,"o":268.92,"t":"2026-09-24T18:00:00Z","v":2243,"vw":268.765024},{"c":268.89,"h":269.41,"l":268.65,"n":314,"o":269.41,"t":"2026-09-24T18:15:00Z","v":3767,"vw":269.103752},{"c":268.905,"h":269.565,"l":268.23,"n":476,"o":268.89,"t":"2026-09-24T18:30:00Z","v":6383,"vw":268.933856},{"c":269.49,"h":270.135,"l":269.235,"n":350,"o":269.57,"t":"2026-09-24T18:45:00Z","v":5406,"vw":269.601348},{"c":269.14,"h":269.665,"l":268.94,"n":223,"o":269.32,"t":"2026-09-24T19:00:00Z","v":2739,"vw":269.236606},{"c":269.09,"h":269.54,"l":269.09,"n":404,"o":269.17,"t":"2026-09-24T19:15:00Z","v":8353,"vw":269.279054},{"c":268.7375,"h":269.48,"l":268.65,"n":519,"o":269.2207,"t":"2026-09-24T19:30:00Z","v":8914,"vw":268.949012},{"c":268.41,"h":269.66,"l":268.07,"n":1870,"o":268.87,"t":"2026-09-24T19:45:00Z","v":34203,"vw":268.774197},{"c":268.42,"h":268.42,"l":268.42,"n":43,"o":268.42,"t":"2026-09-24T20:00:00Z","v":112330,"vw":268.42},{"c":268.5,"h":268.5,"l":268.5,"n":5,"o":268.5,"t":"2026-09-25T10:15:00Z","v":354,"vw":268.5},{"c":269.99,"h":271.33,"l":268.34,"n":261,"o":268.67,"t":"2026-09-25T13:30:00Z","v":10051,"vw":269.611465},{"c":269.14,"h":269.895,"l":267.71,"n":196,"o":269.895,"t":"2026-09-25T13:45:00Z","v":3662,"vw":268.419476},{"c":267.65,"h":269.4262,"l":266.97,"n":161,"o":269.4262,"t":"2026-09-25T14:00:00Z","v":2155,"vw":267.808515},{"c":267.815,"h":268.675,"l":267.11,"n":246,"o":267.645,"t":"2026-09-25T14:15:00Z","v":3335,"vw":267.785309},{"c":268.21,"h":268.915,"l":267,"n":317,"o":267.805,"t":"2026-09-25T14:30:00Z","v":9526,"vw":267.870873},{"c":267.875,"h":269.06,"l":267.76,"n":149,"o":268.67,"t":"2026-09-25T14:45:00Z","v":1965,"vw":268.407067},{"c":267.76,"h":268.53,"l":267.6,"n":204,"o":268.06,"t":"2026-09-25T15:00:00Z","v":2956,"vw":267.936108},{"c":267.395,"h":268.22,"l":267.395,"n":242,"o":267.645,"t":"2026-09-25T15:15:00Z","v":2052,"vw":267.763412},{"c":267.11,"h":268.025,"l":267.11,"n":207,"o":267.74,"t":"2026-09-25T15:30:00Z","v":2322,"vw":267.501808},{"c":268.47,"h":268.975,"l":267.185,"n":193,"o":267.23,"t":"2026-09-25T15:45:00Z","v":3400,"vw":267.627837},{"c":270.02,"h":270.75,"l":268.695,"n":257,"o":268.695,"t":"2026-09-25T16:00:00Z","v":3809,"vw":269.783436},{"c":269.585,"h":270.47,"l":269.095,"n":224,"o":270.45,"t":"2026-09-25T16:15:00Z","v":2779,"vw":269.627661},{"c":268.46,"h":269.5251,"l":268.45,"n":238,"o":269.525,"t":"2026-09-25T16:30:00Z","v":2573,"vw":269.075568},{"c":268.26,"h":268.95,"l":268.26,"n":128,"o":268.44,"t":"2026-09-25T16:45:00Z","v":1253,"vw":268.535008},{"c":269,"h":269,"l":268.27,"n":194,"o":268.64,"t":"2026-09-25T17:00:00Z","v":2779,"vw":268.599135},{"c":268.81,"h":269.125,"l":268.54,"n":154,"o":269.09,"t":"2026-09-25T17:15:00Z","v":2499,"vw":268.74649},{"c":269.0599,"h":269.0599,"l":268.39,"n":151,"o":268.93,"t":"2026-09-25T17:30:00Z","v":1780,"vw":268.740583},{"c":268.63,"h":268.81,"l":268.4,"n":146,"o":268.78,"t":"2026-09-25T17:45:00Z","v":1676,"vw":268.638805},{"c":268,"h":268.55,"l":267.34,"n":391,"o":268.55,"t":"2026-09-25T18:00:00Z","v":4687,"vw":267.860229},{"c":267.78,"h":268.32,"l":267.78,"n":333,"o":268.14,"t":"2026-09-25T18:15:00Z","v":2812,"vw":268.089904},{"c":267.79,"h":268.09,"l":267.695,"n":304,"o":268.055,"t":"2026-09-25T18:30:00Z","v":2821,"vw":267.902655},{"c":267.09,"h":267.87,"l":267.02,"n":451,"o":267.73,"t":"2026-09-25T18:45:00Z","v":7785,"vw":267.492119},{"c":267.19,"h":267.515,"l":266.59,"n":383,"o":267.11,"t":"2026-09-25T19:00:00Z","v":4807,"vw":267.080592},{"c":268.01,"h":268.01,"l":267.195,"n":244,"o":267.195,"t":"2026-09-25T19:15:00Z","v":3185,"vw":267.58169},{"c":268.61,"h":268.76,"l":267.825,"n":736,"o":267.83,"t":"2026-09-25T19:30:00Z","v":8750,"vw":268.278412},{"c":268.14,"h":268.97,"l":267.82,"n":1880,"o":268.51,"t":"2026-09-25T19:45:00Z","v":38585,"vw":268.160284},{"c":268.09,"h":268.09,"l":268.09,"n":54,"o":268.09,"t":"2026-09-25T20:00:00Z","v":48840,"vw":268.09},{"c":266.85,"h":267.4,"l":266.85,"n":49,"o":267.4,"t":"2026-09-28T10:15:00Z","v":937,"vw":267.284537},{"c":266.88,"h":266.88,"l":266.88,"n":2,"o":266.88,"t":"2026-09-28T10:45:00Z","v":700,"vw":266.88},{"c":267.33,"h":269.56,"l":264.8622,"n":333,"o":266.36,"t":"2026-09-28T13:30:00Z","v":12202,"vw":266.536503},{"c":267.855,"h":268.36,"l":266.82,"n":117,"o":268.36,"t":"2026-09-28T13:45:00Z","v":2236,"vw":267.556826},{"c":268.055,"h":268.515,"l":266.94,"n":112,"o":267.875,"t":"2026-09-28T14:00:00Z","v":2085,"vw":268.018506},{"c":268.285,"h":268.285,"l":268.055,"n":19,"o":268.055,"t":"2026-09-28T14:15:00Z","v":278,"vw":268.180455},{"c":267.08,"h":267.635,"l":266.68,"n":230,"o":267.62,"t":"2026-09-28T14:30:00Z","v":3218,"vw":267.142078},{"c":266.53,"h":267.11,"l":266.3,"n":205,"o":267.11,"t":"2026-09-28T14:45:00Z","v":2238,"vw":266.835054},{"c":264.56,"h":266.21,"l":264.56,"n":353,"o":266.21,"t":"2026-09-28T15:00:00Z","v":3126,"vw":265.523157},{"c":264.905,"h":265.045,"l":264.1,"n":244,"o":264.46,"t":"2026-09-28T15:15:00Z","v":3337,"vw":264.433836},{"c":265.315,"h":265.79,"l":264.81,"n":260,"o":265.4,"t":"2026-09-28T15:30:00Z","v":4133,"vw":265.384293},{"c":265.215,"h":265.44,"l":264.72,"n":211,"o":264.72,"t":"2026-09-28T15:45:00Z","v":2005,"vw":265.241594},{"c":266.145,"h":266.555,"l":265.19,"n":238,"o":265.19,"t":"2026-09-28T16:00:00Z","v":4010,"vw":265.86593},{"c":268.545,"h":268.545,"l":266.46,"n":156,"o":266.46,"t":"2026-09-28T16:15:00Z","v":2221,"vw":267.596927},{"c":265.68,"h":268.185,"l":265.46,"n":420,"o":267.94,"t":"2026-09-28T16:30:00Z","v":3466,"vw":266.886072},{"c":265.045,"h":266.22,"l":265.045,"n":225,"o":266.195,"t":"2026-09-28T16:45:00Z","v":1240,"vw":265.615528},{"c":266.72,"h":268,"l":265.305,"n":430,"o":265.52,"t":"2026-09-28T17:00:00Z","v":4388,"vw":266.577411},{"c":266.07,"h":266.76,"l":266.02,"n":172,"o":266.72,"t":"2026-09-28T17:15:00Z","v":1386,"vw":266.249253},{"c":264.87,"h":266.07,"l":264.87,"n":278,"o":266,"t":"2026-09-28T17:30:00Z","v":3422,"vw":265.505629},{"c":264.82,"h":265.12,"l":264.18,"n":280,"o":265.02,"t":"2026-09-28T17:45:00Z","v":2758,"vw":264.695254},{"c":265.14,"h":265.14,"l":264.155,"n":471,"o":264.58,"t":"2026-09-28T18:00:00Z","v":6313,"vw":264.540577},{"c":265.55,"h":265.72,"l":265.07,"n":193,"o":265.5,"t":"2026-09-28T18:15:00Z","v":2619,"vw":265.266481},{"c":265.08,"h":265.6,"l":264.96,"n":225,"o":265.275,"t":"2026-09-28T18:30:00Z","v":3207,"vw":265.321841},{"c":265.325,"h":265.325,"l":264.84,"n":373,"o":265.14,"t":"2026-09-28T18:45:00Z","v":4603,"vw":265.120191},{"c":264.605,"h":265.215,"l":264.38,"n":274,"o":265.215,"t":"2026-09-28T19:00:00Z","v":3747,"vw":264.711264},{"c":264.375,"h":264.975,"l":264.29,"n":441,"o":264.47,"t":"2026-09-28T19:15:00Z","v":6997,"vw":264.509406},{"c":264.77,"h":264.77,"l":263.7,"n":1054,"o":264.38,"t":"2026-09-28T19:30:00Z","v":16471,"vw":264.190336},{"c":265.98,"h":266.28,"l":264.61,"n":2062,"o":264.825,"t":"2026-09-28T19:45:00Z","v":44486,"vw":265.711268},{"c":266.04,"h":266.04,"l":265.86,"n":47,"o":265.86,"t":"2026-09-28T20:00:00Z","v":90545,"vw":266.039751},{"c":266.1,"h":266.1,"l":266,"n":40,"o":266,"t":"2026-09-29T08:00:00Z","v":2028,"vw":266.05},{"c":266.48,"h":266.99,"l":263.08,"n":196,"o":265.59,"t":"2026-09-29T13:30:00Z","v":3850,"vw":266.063115},{"c":264.805,"h":266.225,"l":264.705,"n":210,"o":266.1,"t":"2026-09-29T13:45:00Z","v":3985,"vw":265.491293},{"c":264.21,"h":264.79,"l":263.67,"n":177,"o":264.775,"t":"2026-09-29T14:00:00Z","v":3371,"vw":264.250046},{"c":264.445,"h":264.81,"l":263.47,"n":265,"o":263.47,"t":"2026-09-29T14:15:00Z","v":4015,"vw":264.151753},{"c":263.785,"h":264.77,"l":263.17,"n":167,"o":264.77,"t":"2026-09-29T14:30:00Z","v":2976,"vw":263.872198},{"c":264.135,"h":264.31,"l":263.795,"n":101,"o":263.795,"t":"2026-09-29T14:45:00Z","v":2203,"vw":264.142109},{"c":263.93,"h":264.385,"l":263.9,"n":174,"o":263.9015,"t":"2026-09-29T15:00:00Z","v":3293,"vw":264.126181},{"c":263.73,"h":264.285,"l":263.73,"n":106,"o":263.93,"t":"2026-09-29T15:15:00Z","v":1234,"vw":264.094183},{"c":264,"h":264,"l":263.66,"n":104,"o":263.72,"t":"2026-09-29T15:30:00Z","v":2072,"vw":263.924011},{"c":263.695,"h":264.52,"l":263.695,"n":85,"o":264.32,"t":"2026-09-29T15:45:00Z","v":1331,"vw":264.123693},{"c":263.98,"h":263.98,"l":263.615,"n":81,"o":263.66,"t":"2026-09-29T16:00:00Z","v":2083,"vw":263.691028},{"c":264.04,"h":264.28,"l":263.64,"n":230,"o":263.86,"t":"2026-09-29T16:15:00Z","v":3486,"vw":263.87136},{"c":263.9,"h":263.9,"l":263.89,"n":11,"o":263.89,"t":"2026-09-29T16:30:00Z","v":152,"vw":263.895},{"c":263.995,"h":263.995,"l":263.68,"n":125,"o":263.8,"t":"2026-09-29T16:45:00Z","v":2746,"vw":263.788775},{"c":263.89,"h":264.02,"l":263.7642,"n":46,"o":263.92,"t":"2026-09-29T17:00:00Z","v":821,"vw":263.913733},{"c":264.83,"h":264.83,"l":264.63,"n":75,"o":264.635,"t":"2026-09-29T17:15:00Z","v":1510,"vw":264.701236},{"c":264.86,"h":264.87,"l":264.495,"n":147,"o":264.83,"t":"2026-09-29T17:30:00Z","v":2918,"vw":264.728211},{"c":265,"h":265.63,"l":265,"n":98,"o":265.63,"t":"2026-09-29T17:45:00Z","v":1520,"vw":265.185092},{"c":264.64,"h":265.85,"l":264.64,"n":183,"o":265.34,"t":"2026-09-29T18:00:00Z","v":2427,"vw":265.376825},{"c":264.56,"h":264.96,"l":264.41,"n":137,"o":264.96,"t":"2026-09-29T18:15:00Z","v":1550,"vw":264.634643},{"c":265.08,"h":265.715,"l":264.625,"n":245,"o":264.79,"t":"2026-09-29T18:30:00Z","v":3845,"vw":265.271791},{"c":265.08,"h":265.49,"l":264.7303,"n":116,"o":265.165,"t":"2026-09-29T18:45:00Z","v":1583,"vw":265.142302},{"c":265.39,"h":265.63,"l":265.28,"n":157,"o":265.28,"t":"2026-09-29T19:00:00Z","v":2156,"vw":265.430604},{"c":265.69,"h":265.69,"l":264.78,"n":295,"o":265.21,"t":"2026-09-29T19:15:00Z","v":7569,"vw":265.124669},{"c":265.425,"h":265.695,"l":265.32,"n":385,"o":265.6,"t":"2026-09-29T19:30:00Z","v":4704,"vw":265.509848},{"c":265.75,"h":265.81,"l":265.025,"n":1310,"o":265.55,"t":"2026-09-29T19:45:00Z","v":25622,"vw":265.40322},{"c":265.69,"h":265.69,"l":265.69,"n":39,"o":265.69,"t":"2026-09-29T20:00:00Z","v":31933,"vw":265.69},{"c":265.7,"h":265.7,"l":265.7,"n":29,"o":265.7,"t":"2026-09-30T08:45:00Z","v":2020,"vw":265.7},{"c":262.91,"h":269.085,"l":261.25,"n":174,"o":266.64,"t":"2026-09-30T13:30:00Z","v":5622,"vw":266.120312},{"c":265.755,"h":265.755,"l":262.03,"n":545,"o":263.375,"t":"2026-09-30T13:45:00Z","v":9241,"vw":264.696102},{"c":264.55,"h":265.6,"l":264.355,"n":47,"o":264.355,"t":"2026-09-30T14:00:00Z","v":861,"vw":264.947924},{"c":264.8,"h":264.8,"l":264.06,"n":60,"o":264.55,"t":"2026-09-30T14:15:00Z","v":554,"vw":264.31},{"c":264.44,"h":264.44,"l":263.15,"n":76,"o":263.79,"t":"2026-09-30T14:30:00Z","v":843,"vw":264.035},{"c":264.365,"h":264.78,"l":264.36,"n":42,"o":264.505,"t":"2026-09-30T14:45:00Z","v":654,"vw":264.52112},{"c":264.63,"h":265.1,"l":264.35,"n":254,"o":264.73,"t":"2026-09-30T15:00:00Z","v":3390,"vw":264.766736},{"c":265.055,"h":265.39,"l":263.93,"n":158,"o":265.1,"t":"2026-09-30T15:15:00Z","v":3501,"vw":264.816217},{"c":264.55,"h":265.06,"l":264.55,"n":74,"o":265.055,"t":"2026-09-30T15:30:00Z","v":1123,"vw":265.022302},{"c":264.605,"h":265.025,"l":264.205,"n":99,"o":264.205,"t":"2026-09-30T15:45:00Z","v":1615,"vw":264.562726},{"c":265.105,"h":265.43,"l":264.88,"n":185,"o":264.885,"t":"2026-09-30T16:00:00Z","v":3483,"vw":265.200134},{"c":265.535,"h":265.54,"l":265.14,"n":156,"o":265.24,"t":"2026-09-30T16:15:00Z","v":1709,"vw":265.455579},{"c":266.265,"h":266.45,"l":265.56,"n":226,"o":265.7999,"t":"2026-09-30T16:30:00Z","v":7114,"vw":265.986248},{"c":266.62,"h":266.62,"l":266.18,"n":156,"o":266.265,"t":"2026-09-30T16:45:00Z","v":2408,"vw":266.38869},{"c":266.325,"h":266.64,"l":266.1,"n":206,"o":266.64,"t":"2026-09-30T17:00:00Z","v":4880,"vw":266.316797},{"c":265.86,"h":266.4,"l":265.83,"n":74,"o":266.4,"t":"2026-09-30T17:15:00Z","v":891,"vw":266.06027},{"c":266.35,"h":266.35,"l":265.695,"n":307,"o":266.31,"t":"2026-09-30T17:30:00Z","v":4298,"vw":266.061465},{"c":265.3,"h":266.395,"l":265.3,"n":150,"o":266.395,"t":"2026-09-30T17:45:00Z","v":3410,"vw":265.847267},{"c":264.84,"h":265.81,"l":264.84,"n":126,"o":265.71,"t":"2026-09-30T18:00:00Z","v":3806,"vw":265.225664},{"c":264.79,"h":265.195,"l":264.53,"n":107,"o":264.875,"t":"2026-09-30T18:15:00Z","v":1581,"vw":264.896897},{"c":265.13,"h":265.135,"l":264.785,"n":175,"o":265.05,"t":"2026-09-30T18:30:00Z","v":2820,"vw":264.971715},{"c":265.42,"h":265.42,"l":264.795,"n":190,"o":265.0875,"t":"2026-09-30T18:45:00Z","v":2280,"vw":265.061289},{"c":264.49,"h":265.4,"l":264.21,"n":190,"o":265.4,"t":"2026-09-30T19:00:00Z","v":3043,"vw":264.684405},{"c":263.8,"h":264.35,"l":263.8,"n":260,"o":264.28,"t":"2026-09-30T19:15:00Z","v":4018,"vw":264.096087},{"c":264.8,"h":264.99,"l":263.965,"n":716,"o":263.965,"t":"2026-09-30T19:30:00Z","v":10604,"vw":264.632046},{"c":265.03,"h":266.14,"l":264.81,"n":1262,"o":265.02,"t":"2026-09-30T19:45:00Z","v":21920,"vw":265.308477},{"c":265.11,"h":265.11,"l":265.11,"n":36,"o":265.11,"t":"2026-09-30T20:00:00Z","v":76269,"vw":265.11},{"c":265.04,"h":265.04,"l":265.03,"n":7,"o":265.03,"t":"2026-10-01T08:15:00Z","v":795,"vw":265.035},{"c":270,"h":270,"l":270,"n":1,"o":270,"t":"2026-10-01T12:30:00Z","v":60,"vw":270},{"c":261.94,"h":265.34,"l":261.94,"n":153,"o":264.4,"t":"2026-10-01T13:30:00Z","v":7778,"vw":264.415838},{"c":264.67,"h":265.07,"l":262.56,"n":131,"o":262.56,"t":"2026-10-01T13:45:00Z","v":3062,"vw":264.183164},{"c":263.38,"h":264.905,"l":261.71,"n":305,"o":263.81,"t":"2026-10-01T14:00:00Z","v":5866,"vw":262.965432},{"c":264.235,"h":266.01,"l":263.555,"n":205,"o":264.05,"t":"2026-10-01T14:15:00Z","v":3120,"vw":264.092018},{"c":266.13,"h":266.13,"l":264.395,"n":207,"o":264.59,"t":"2026-10-01T14:30:00Z","v":4667,"vw":265.399226},{"c":267.93,"h":268.175,"l":266.04,"n":322,"o":266.06,"t":"2026-10-01T14:45:00Z","v":5486,"vw":266.837169},{"c":267,"h":267.28,"l":266.41,"n":137,"o":267.28,"t":"2026-10-01T15:00:00Z","v":1631,"vw":267.00152},{"c":267.79,"h":267.83,"l":267.27,"n":90,"o":267.32,"t":"2026-10-01T15:15:00Z","v":923,"vw":267.550331},{"c":267.835,"h":268.47,"l":267.17,"n":125,"o":267.17,"t":"2026-10-01T15:30:00Z","v":1700,"vw":267.862417},{"c":267.74,"h":268.38,"l":267.16,"n":238,"o":268.19,"t":"2026-10-01T15:45:00Z","v":3743,"vw":267.735726},{"c":268.02,"h":268.6,"l":267.58,"n":187,"o":267.785,"t":"2026-10-01T16:00:00Z","v":2412,"vw":268.122917},{"c":267.72,"h":268.24,"l":267.72,"n":101,"o":268.145,"t":"2026-10-01T16:15:00Z","v":1162,"vw":267.966533},{"c":267.305,"h":268.04,"l":266.75,"n":416,"o":267.55,"t":"2026-10-01T16:30:00Z","v":9802,"vw":267.192387},{"c":266.74,"h":267.05,"l":266.74,"n":53,"o":267.05,"t":"2026-10-01T16:45:00Z","v":545,"vw":266.8425},{"c":267.47,"h":267.575,"l":266.76,"n":164,"o":267.19,"t":"2026-10-01T17:00:00Z","v":2027,"vw":267.225591},{"c":267.64,"h":267.82,"l":266.67,"n":290,"o":267.21,"t":"2026-10-01T17:15:00Z","v":3376,"vw":267.378336},{"c":267.4032,"h":268.44,"l":267.13,"n":214,"o":267.58,"t":"2026-10-01T17:30:00Z","v":4950,"vw":267.845086},{"c":266.21,"h":267.735,"l":266.21,"n":190,"o":267.45,"t":"2026-10-01T17:45:00Z","v":2449,"vw":267.032123},{"c":266.6,"h":266.6,"l":264.28,"n":299,"o":265.64,"t":"2026-10-01T18:00:00Z","v":8627,"vw":265.543061},{"c":266.65,"h":267.39,"l":266.5,"n":164,"o":266.76,"t":"2026-10-01T18:15:00Z","v":2017,"vw":267.029705},{"c":267.06,"h":267.7,"l":266.82,"n":93,"o":266.82,"t":"2026-10-01T18:30:00Z","v":991,"vw":267.257907},{"c":267.23,"h":267.2725,"l":266.79,"n":77,"o":267.2725,"t":"2026-10-01T18:45:00Z","v":699,"vw":267.015606},{"c":267.555,"h":267.74,"l":266.85,"n":153,"o":267.015,"t":"2026-10-01T19:00:00Z","v":1993,"vw":267.312628},{"c":267.275,"h":267.98,"l":267.13,"n":198,"o":267.98,"t":"2026-10-01T19:15:00Z","v":2440,"vw":267.380965},{"c":269.09,"h":269.15,"l":267.435,"n":578,"o":267.64,"t":"2026-10-01T19:30:00Z","v":12309,"vw":268.291516},{"c":270.03,"h":270.375,"l":269.04,"n":1770,"o":269.06,"t":"2026-10-01T19:45:00Z","v":30285,"vw":269.909583},{"c":269.92,"h":270.02,"l":269.92,"n":42,"o":270.02,"t":"2026-10-01T20:00:00Z","v":44413,"vw":269.920264},{"c":271,"h":271,"l":271,"n":2,"o":271,"t":"2026-10-02T08:00:00Z","v":74,"vw":271},{"c":270.5,"h":270.5,"l":270,"n":57,"o":270,"t":"2026-10-02T08:15:00Z","v":2555,"vw":270.1002},{"c":270,"h":270.2,"l":270,"n":12,"o":270.2,"t":"2026-10-02T08:30:00Z","v":2325,"vw":270.172354},{"c":271,"h":271,"l":270,"n":50,"o":270.02,"t":"2026-10-02T12:00:00Z","v":398,"vw":270.49697},{"c":271,"h":271,"l":271,"n":2,"o":271,"t":"2026-10-02T12:30:00Z","v":617,"vw":271},{"c":272,"h":273.07,"l":270.1,"n":94,"o":270.1,"t":"2026-10-02T12:45:00Z","v":1608,"vw":271.412428},{"c":274.38,"h":275.93,"l":273.18,"n":303,"o":273.73,"t":"2026-10-02T13:30:00Z","v":9080,"vw":274.235921},{"c":272.79,"h":276.055,"l":271.5,"n":203,"o":274.69,"t":"2026-10-02T13:45:00Z","v":7331,"vw":275.291188},{"c":272.61,"h":272.77,"l":271.66,"n":38,"o":272.77,"t":"2026-10-02T14:00:00Z","v":614,"vw":272.564755},{"c":272.74,"h":272.74,"l":271.335,"n":129,"o":271.76,"t":"2026-10-02T14:15:00Z","v":1900,"vw":272.058932},{"c":273.05,"h":273.25,"l":272.1,"n":138,"o":272.54,"t":"2026-10-02T14:30:00Z","v":1908,"vw":272.772974},{"c":274.33,"h":274.5,"l":273.1,"n":112,"o":273.1,"t":"2026-10-02T14:45:00Z","v":1737,"vw":273.980546},{"c":272.99,"h":274.48,"l":272.54,"n":287,"o":274.48,"t":"2026-10-02T15:00:00Z","v":4573,"vw":273.470898},{"c":273.97,"h":274.07,"l":273.03,"n":213,"o":273.36,"t":"2026-10-02T15:15:00Z","v":2840,"vw":273.510734},{"c":274.57,"h":274.8,"l":273.965,"n":163,"o":273.965,"t":"2026-10-02T15:30:00Z","v":2362,"vw":274.353321},{"c":274.81,"h":275.01,"l":274.285,"n":267,"o":274.54,"t":"2026-10-02T15:45:00Z","v":3624,"vw":274.578864},{"c":273.88,"h":275.4,"l":273.63,"n":496,"o":274.91,"t":"2026-10-02T16:00:00Z","v":9071,"vw":274.585363},{"c":273.96,"h":274.28,"l":273.705,"n":80,"o":274.28,"t":"2026-10-02T16:15:00Z","v":905,"vw":273.850047},{"c":274.47,"h":274.47,"l":274.2,"n":80,"o":274.29,"t":"2026-10-02T16:30:00Z","v":842,"vw":274.326962},{"c":274.91,"h":274.9663,"l":274.42,"n":150,"o":274.42,"t":"2026-10-02T16:45:00Z","v":1600,"vw":274.771409},{"c":275,"h":275.25,"l":274.94,"n":196,"o":274.94,"t":"2026-10-02T17:00:00Z","v":1934,"vw":275.086894},{"c":274.0378,"h":275.02,"l":274.0378,"n":301,"o":275.02,"t":"2026-10-02T17:15:00Z","v":5561,"vw":274.809833},{"c":274.7,"h":274.7,"l":274.19,"n":68,"o":274.19,"t":"2026-10-02T17:30:00Z","v":717,"vw":274.276785},{"c":275.05,"h":275.32,"l":274.81,"n":107,"o":274.83,"t":"2026-10-02T17:45:00Z","v":1221,"vw":275.108912},{"c":274.925,"h":275.33,"l":274.925,"n":184,"o":275.09,"t":"2026-10-02T18:00:00Z","v":1582,"vw":275.014213},{"c":275.065,"h":275.065,"l":274.71,"n":294,"o":274.925,"t":"2026-10-02T18:15:00Z","v":2255,"vw":274.91265},{"c":274.965,"h":275.3,"l":274.71,"n":221,"o":275.075,"t":"2026-10-02T18:30:00Z","v":2559,"vw":275.015004},{"c":275.1,"h":275.15,"l":274.77,"n":115,"o":275.15,"t":"2026-10-02T18:45:00Z","v":1192,"vw":274.943157},{"c":275.48,"h":275.48,"l":274.93,"n":223,"o":274.99,"t":"2026-10-02T19:00:00Z","v":1969,"vw":275.202701},{"c":275.78,"h":276.29,"l":275.25,"n":404,"o":275.63,"t":"2026-10-02T19:15:00Z","v":4459,"vw":275.808627},{"c":276.67,"h":276.67,"l":275.83,"n":690,"o":275.92,"t":"2026-10-02T19:30:00Z","v":6635,"vw":276.326339},{"c":274.91,"h":276.72,"l":274.74,"n":1559,"o":276.49,"t":"2026-10-02T19:45:00Z","v":25892,"vw":275.688855},{"c":274.95,"h":274.95,"l":274.95,"n":42,"o":274.95,"t":"2026-10-02T20:00:00Z","v":41204,"vw":274.95},{"c":271.315,"h":275.345,"l":271.12,"n":146,"o":274.4,"t":"2026-10-05T13:30:00Z","v":3825,"vw":273.552384},{"c":271.105,"h":271.105,"l":269.46,"n":166,"o":270.705,"t":"2026-10-05T13:45:00Z","v":4697,"vw":270.526775},{"c":273.33,"h":273.74,"l":271.12,"n":90,"o":271.49,"t":"2026-10-05T14:00:00Z","v":1907,"vw":272.410986},{"c":274.205,"h":274.57,"l":273.35,"n":169,"o":273.35,"t":"2026-10-05T14:15:00Z","v":2190,"vw":274.114636},{"c":275.08,"h":275.08,"l":273.595,"n":348,"o":274.145,"t":"2026-10-05T14:30:00Z","v":4100,"vw":274.147287},{"c":274.72,"h":275.195,"l":274.51,"n":326,"o":275.195,"t":"2026-10-05T14:45:00Z","v":2904,"vw":274.759747},{"c":274.17,"h":275.06,"l":273.53,"n":305,"o":274.715,"t":"2026-10-05T15:00:00Z","v":3993,"vw":274.182454},{"c":273.23,"h":274.19,"l":273.23,"n":142,"o":274.19,"t":"2026-10-05T15:15:00Z","v":2118,"vw":273.77558},{"c":273.73,"h":273.73,"l":272.875,"n":142,"o":273.61,"t":"2026-10-05T15:30:00Z","v":2410,"vw":273.317944},{"c":273.735,"h":274.06,"l":273.285,"n":245,"o":273.7,"t":"2026-10-05T15:45:00Z","v":4588,"vw":273.825369},{"c":273.81,"h":274.07,"l":273.7,"n":142,"o":273.735,"t":"2026-10-05T16:00:00Z","v":1842,"vw":273.879014},{"c":274.24,"h":274.27,"l":273.78,"n":155,"o":273.815,"t":"2026-10-05T16:15:00Z","v":1993,"vw":274.014211},{"c":274.9,"h":274.9,"l":274.145,"n":302,"o":274.33,"t":"2026-10-05T16:30:00Z","v":3373,"vw":274.509705},{"c":274.71,"h":275.27,"l":274.67,"n":167,"o":274.67,"t":"2026-10-05T16:45:00Z","v":2378,"vw":274.925591},{"c":274.545,"h":275.25,"l":274.1875,"n":265,"o":274.805,"t":"2026-10-05T17:00:00Z","v":4244,"vw":274.742814},{"c":273.6101,"h":274.93,"l":273.6101,"n":281,"o":274.235,"t":"2026-10-05T17:15:00Z","v":4481,"vw":274.282711},{"c":274.71,"h":274.71,"l":274.02,"n":216,"o":274.39,"t":"2026-10-05T17:30:00Z","v":2738,"vw":274.257484},{"c":275.065,"h":275.16,"l":274.51,"n":215,"o":274.72,"t":"2026-10-05T17:45:00Z","v":3550,"vw":274.785427},{"c":275.28,"h":275.48,"l":274.99,"n":319,"o":275.275,"t":"2026-10-05T18:00:00Z","v":3568,"vw":275.181524},{"c":275.49,"h":275.49,"l":274.89,"n":197,"o":275.275,"t":"2026-10-05T18:15:00Z","v":2380,"vw":275.217517},{"c":275.18,"h":275.45,"l":274.83,"n":173,"o":275.15,"t":"2026-10-05T18:30:00Z","v":2576,"vw":275.148636},{"c":274.67,"h":275.01,"l":274.2,"n":436,"o":275.01,"t":"2026-10-05T18:45:00Z","v":7618,"vw":274.578219},{"c":275.71,"h":275.71,"l":274.36,"n":280,"o":274.64,"t":"2026-10-05T19:00:00Z","v":3424,"vw":274.919325},{"c":275.3,"h":275.69,"l":274.93,"n":424,"o":275.29,"t":"2026-10-05T19:15:00Z","v":3737,"vw":275.257964},{"c":274.78,"h":275.14,"l":274.45,"n":570,"o":275.125,"t":"2026-10-05T19:30:00Z","v":6118,"vw":274.849516},{"c":271.84,"h":275.82,"l":271.675,"n":1940,"o":274.97,"t":"2026-10-05T19:45:00Z","v":35713,"vw":272.534024},{"c":271.92,"h":271.92,"l":271.92,"n":55,"o":271.92,"t":"2026-10-05T20:00:00Z","v":101098,"vw":271.92},{"c":271.92,"h":271.92,"l":271.92,"n":1,"o":271.92,"t":"2026-10-05T20:15:00Z","v":252,"vw":271.92},{"c":273.61,"h":273.61,"l":272.1,"n":18,"o":272.1,"t":"2026-10-06T11:30:00Z","v":783,"vw":272.672894},{"c":275,"h":275,"l":275,"n":9,"o":275,"t":"2026-10-06T12:00:00Z","v":238,"vw":275},{"c":272.265,"h":274.52,"l":272.135,"n":132,"o":273.72,"t":"2026-10-06T13:30:00Z","v":6273,"vw":272.995226},{"c":270.195,"h":272.42,"l":270.195,"n":133,"o":271.3702,"t":"2026-10-06T13:45:00Z","v":3234,"vw":271.807559},{"c":270.46,"h":271.385,"l":270.05,"n":134,"o":271.37,"t":"2026-10-06T14:00:00Z","v":4193,"vw":270.743825},{"c":268.245,"h":270.665,"l":267.97,"n":283,"o":270.21,"t":"2026-10-06T14:15:00Z","v":4923,"vw":269.153284},{"c":266.96,"h":268.38,"l":266.25,"n":360,"o":268.38,"t":"2026-10-06T14:30:00Z","v":6868,"vw":267.359868},{"c":266.11,"h":266.925,"l":265.67,"n":471,"o":266.925,"t":"2026-10-06T14:45:00Z","v":13420,"vw":266.390116},{"c":267.035,"h":267.08,"l":265.73,"n":454,"o":266.15,"t":"2026-10-06T15:00:00Z","v":6170,"vw":266.558627},{"c":267.35,"h":267.79,"l":266.01,"n":637,"o":266.875,"t":"2026-10-06T15:15:00Z","v":18743,"vw":267.081053},{"c":265.98,"h":267.545,"l":265.98,"n":274,"o":267.545,"t":"2026-10-06T15:30:00Z","v":3532,"vw":266.737688},{"c":267.23,"h":267.35,"l":266.18,"n":570,"o":266.43,"t":"2026-10-06T15:45:00Z","v":15578,"vw":266.566586},{"c":267.84,"h":268.14,"l":267.035,"n":659,"o":267.22,"t":"2026-10-06T16:00:00Z","v":10003,"vw":267.504029},{"c":266.83,"h":267.52,"l":266.2701,"n":186,"o":267.44,"t":"2026-10-06T16:15:00Z","v":1900,"vw":267.044181},{"c":267,"h":267.41,"l":267,"n":178,"o":267.01,"t":"2026-10-06T16:30:00Z","v":1851,"vw":267.189223},{"c":266.9,"h":267.26,"l":266.35,"n":161,"o":267.26,"t":"2026-10-06T16:45:00Z","v":3847,"vw":266.899852},{"c":266,"h":266.31,"l":265.355,"n":254,"o":265.89,"t":"2026-10-06T17:00:00Z","v":3511,"vw":265.779516},{"c":266.83,"h":267.045,"l":266.05,"n":476,"o":266.17,"t":"2026-10-06T17:15:00Z","v":9135,"vw":266.589613},{"c":266.04,"h":266.815,"l":266.04,"n":316,"o":266.655,"t":"2026-10-06T17:30:00Z","v":1947,"vw":266.484608},{"c":265.845,"h":266.07,"l":265.605,"n":355,"o":266.04,"t":"2026-10-06T17:45:00Z","v":4599,"vw":265.787944},{"c":266.05,"h":266.27,"l":265.86,"n":310,"o":265.86,"t":"2026-10-06T18:00:00Z","v":3726,"vw":266.053863},{"c":265.69,"h":266.71,"l":265.69,"n":398,"o":266.26,"t":"2026-10-06T18:15:00Z","v":3525,"vw":266.312548},{"c":265.7,"h":266.255,"l":265.7,"n":354,"o":265.97,"t":"2026-10-06T18:30:00Z","v":5413,"vw":266.139984},{"c":266.1,"h":266.595,"l":265.845,"n":263,"o":265.845,"t":"2026-10-06T18:45:00Z","v":4069,"vw":266.205019},{"c":265.93,"h":266.33,"l":265.71,"n":251,"o":266.22,"t":"2026-10-06T19:00:00Z","v":2106,"vw":266.026479},{"c":265.57,"h":266.19,"l":265.57,"n":388,"o":265.95,"t":"2026-10-06T19:15:00Z","v":4472,"vw":265.844376},{"c":265.25,"h":266.13,"l":264.97,"n":750,"o":265.48,"t":"2026-10-06T19:30:00Z","v":11984,"vw":265.541317},{"c":268.31,"h":268.44,"l":265.38,"n":2011,"o":265.38,"t":"2026-10-06T19:45:00Z","v":39492,"vw":267.076919},{"c":268.22,"h":268.22,"l":268.22,"n":52,"o":268.22,"t":"2026-10-06T20:00:00Z","v":51118,"vw":268.22},{"c":267.99,"h":268.93,"l":267.99,"n":48,"o":268.25,"t":"2026-10-07T08:00:00Z","v":1466,"vw":268.306941},{"c":268.22,"h":268.35,"l":268.22,"n":18,"o":268.35,"t":"2026-10-07T08:15:00Z","v":1138,"vw":268.338171},{"c":265.155,"h":265.155,"l":263.485,"n":116,"o":264.35,"t":"2026-10-07T13:30:00Z","v":4688,"vw":264.376802},{"c":263.44,"h":264.88,"l":262.735,"n":164,"o":264.245,"t":"2026-10-07T13:45:00Z","v":2641,"vw":263.683008},{"c":260.035,"h":261.088,"l":258.05,"n":106,"o":260.435,"t":"2026-10-07T14:00:00Z","v":1831,"vw":259.888535},{"c":259.21,"h":260.3799,"l":258.51,"n":88,"o":260.3799,"t":"2026-10-07T14:15:00Z","v":2085,"vw":259.322555},{"c":258.09,"h":260.22,"l":257.89,"n":316,"o":259.2,"t":"2026-10-07T14:30:00Z","v":12352,"vw":259.244156},{"c":257.18,"h":257.5,"l":256.86,"n":75,"o":257.5,"t":"2026-10-07T14:45:00Z","v":1963,"vw":257.307874},{"c":255.8675,"h":257.185,"l":255.35,"n":785,"o":257.185,"t":"2026-10-07T15:00:00Z","v":29004,"vw":256.127232},{"c":254.29,"h":255.46,"l":253.92,"n":139,"o":255.46,"t":"2026-10-07T15:15:00Z","v":2365,"vw":254.471196},{"c":254.02,"h":254.6299,"l":253.25,"n":609,"o":254.07,"t":"2026-10-07T15:30:00Z","v":18785,"vw":253.966732},{"c":254.085,"h":254.2975,"l":253.235,"n":419,"o":253.76,"t":"2026-10-07T15:45:00Z","v":14754,"vw":253.946603},{"c":253.53,"h":254.7,"l":253.3,"n":674,"o":254.085,"t":"2026-10-07T16:00:00Z","v":23160,"vw":254.293127},{"c":252.845,"h":253.63,"l":252.585,"n":312,"o":253.55,"t":"2026-10-07T16:15:00Z","v":4359,"vw":253.265374},{"c":252.98,"h":253.19,"l":252.1,"n":520,"o":252.925,"t":"2026-10-07T16:30:00Z","v":11562,"vw":252.729747},{"c":252.945,"h":253.675,"l":252.47,"n":440,"o":252.98,"t":"2026-10-07T16:45:00Z","v":7640,"vw":252.919478},{"c":252.7,"h":253.2175,"l":252.065,"n":539,"o":252.545,"t":"2026-10-07T17:00:00Z","v":12306,"vw":252.607124},{"c":254.015,"h":254.18,"l":252.65,"n":425,"o":252.71,"t":"2026-10-07T17:15:00Z","v":7311,"vw":253.422283},{"c":253.99,"h":254.24,"l":253.055,"n":537,"o":253.9,"t":"2026-10-07T17:30:00Z","v":10414,"vw":253.593295},{"c":254.01,"h":254.565,"l":253.83,"n":670,"o":254.155,"t":"2026-10-07T17:45:00Z","v":11127,"vw":254.248147},{"c":254.17,"h":255.3,"l":254.0538,"n":921,"o":254.5,"t":"2026-10-07T18:00:00Z","v":27534,"vw":254.533385},{"c":254.515,"h":254.675,"l":254.07,"n":215,"o":254.535,"t":"2026-10-07T18:15:00Z","v":2616,"vw":254.346353},{"c":253.28,"h":254.675,"l":253.28,"n":344,"o":254.675,"t":"2026-10-07T18:30:00Z","v":3867,"vw":254.071321},{"c":253.35,"h":253.5,"l":252.975,"n":466,"o":253.29,"t":"2026-10-07T18:45:00Z","v":7969,"vw":253.284508},{"c":254.23,"h":254.5,"l":252.91,"n":840,"o":253.24,"t":"2026-10-07T19:00:00Z","v":28182,"vw":253.811332},{"c":255.705,"h":255.71,"l":253.51,"n":647,"o":254.01,"t":"2026-10-07T19:15:00Z","v":23057,"vw":254.441778},{"c":256.1,"h":256.415,"l":255.16,"n":722,"o":255.595,"t":"2026-10-07T19:30:00Z","v":11695,"vw":255.824587},{"c":256.94,"h":257.08,"l":255.61,"n":2398,"o":256.4,"t":"2026-10-07T19:45:00Z","v":48993,"vw":256.410602},{"c":256.9,"h":256.9,"l":256.9,"n":50,"o":256.9,"t":"2026-10-07T20:00:00Z","v":71197,"vw":256.9},{"c":254.16,"h":255.95,"l":252.96,"n":212,"o":255.88,"t":"2026-10-08T13:30:00Z","v":9735,"vw":255.307139},{"c":255.7,"h":256.4,"l":254.8,"n":135,"o":255.375,"t":"2026-10-08T13:45:00Z","v":2370,"vw":255.716383},{"c":255.65,"h":256.48,"l":254.79,"n":217,"o":256.01,"t":"2026-10-08T14:00:00Z","v":2706,"vw":255.882928},{"c":255.17,"h":255.28,"l":254.48,"n":249,"o":255.2062,"t":"2026-10-08T14:15:00Z","v":3903,"vw":254.961848},{"c":255.265,"h":255.6,"l":254.32,"n":171,"o":254.32,"t":"2026-10-08T14:30:00Z","v":9087,"vw":255.257341},{"c":254.93,"h":255.34,"l":254.38,"n":180,"o":255.34,"t":"2026-10-08T14:45:00Z","v":4172,"vw":254.907118},{"c":253.17,"h":254.99,"l":253.17,"n":241,"o":254.99,"t":"2026-10-08T15:00:00Z","v":3590,"vw":254.083309},{"c":253.74,"h":253.78,"l":252.47,"n":194,"o":252.47,"t":"2026-10-08T15:15:00Z","v":3154,"vw":253.170097},{"c":254.245,"h":254.67,"l":254.01,"n":202,"o":254.45,"t":"2026-10-08T15:30:00Z","v":4351,"vw":254.112318},{"c":254.11,"h":255.37,"l":253.97,"n":1196,"o":254.245,"t":"2026-10-08T15:45:00Z","v":55942,"vw":254.40692},{"c":255.095,"h":255.36,"l":254.08,"n":724,"o":254.18,"t":"2026-10-08T16:00:00Z","v":21067,"vw":254.322103},{"c":255.715,"h":257.1,"l":254.99,"n":352,"o":254.99,"t":"2026-10-08T16:15:00Z","v":5444,"vw":255.857903},{"c":256.285,"h":256.45,"l":255.72,"n":131,"o":255.72,"t":"2026-10-08T16:30:00Z","v":1982,"vw":256.190008},{"c":254.81,"h":256.3,"l":254.54,"n":320,"o":256.3,"t":"2026-10-08T16:45:00Z","v":4094,"vw":255.357123},{"c":255.54,"h":255.845,"l":254.3,"n":421,"o":254.88,"t":"2026-10-08T17:00:00Z","v":6805,"vw":254.871446},{"c":253.82,"h":255.29,"l":253.105,"n":345,"o":255.24,"t":"2026-10-08T17:15:00Z","v":7405,"vw":254.082489},{"c":255.595,"h":255.595,"l":253.38,"n":292,"o":253.46,"t":"2026-10-08T17:30:00Z","v":3575,"vw":254.457719},{"c":255.93,"h":255.965,"l":254.9377,"n":322,"o":255.745,"t":"2026-10-08T17:45:00Z","v":4680,"vw":255.51782},{"c":255.925,"h":255.96,"l":255.14,"n":269,"o":255.88,"t":"2026-10-08T18:00:00Z","v":2323,"vw":255.683333},{"c":256.16,"h":256.91,"l":255.83,"n":445,"o":255.9225,"t":"2026-10-08T18:15:00Z","v":3763,"vw":256.26894},{"c":254.865,"h":256.185,"l":254.77,"n":332,"o":256.185,"t":"2026-10-08T18:30:00Z","v":3861,"vw":255.300749},{"c":254.85,"h":255.1,"l":254.51,"n":270,"o":255.1,"t":"2026-10-08T18:45:00Z","v":3526,"vw":254.782223},{"c":254.395,"h":254.61,"l":253.6,"n":414,"o":254.59,"t":"2026-10-08T19:00:00Z","v":5563,"vw":254.294404},{"c":255.205,"h":255.77,"l":254.355,"n":598,"o":254.355,"t":"2026-10-08T19:15:00Z","v":6137,"vw":255.052409},{"c":253.55,"h":255.2,"l":253.3,"n":820,"o":254.99,"t":"2026-10-08T19:30:00Z","v":10691,"vw":254.355531},{"c":254.06,"h":254.81,"l":253.3,"n":2046,"o":253.55,"t":"2026-10-08T19:45:00Z","v":38107,"vw":254.250954},{"c":254.06,"h":254.14,"l":254.06,"n":56,"o":254.14,"t":"2026-10-08T20:00:00Z","v":55663,"vw":254.060107},{"c":254.05,"h":255,"l":254.05,"n":60,"o":254.1,"t":"2026-10-08T21:30:00Z","v":1317,"vw":254.215675},{"c":254.65,"h":254.65,"l":254.65,"n":4,"o":254.65,"t":"2026-10-09T08:00:00Z","v":101,"vw":254.65},{"c":255,"h":255,"l":255,"n":12,"o":255,"t":"2026-10-09T11:45:00Z","v":126,"vw":255},{"c":257.115,"h":260.99,"l":254.45,"n":37,"o":257.2,"t":"2026-10-09T13:30:00Z","v":3409,"vw":257.444131},{"c":254.885,"h":254.885,"l":253.34,"n":67,"o":254.3,"t":"2026-10-09T13:45:00Z","v":1009,"vw":254.270318},{"c":255.265,"h":255.32,"l":255.15,"n":49,"o":255.32,"t":"2026-10-09T14:00:00Z","v":746,"vw":255.202054},{"c":255.6,"h":255.65,"l":254.45,"n":159,"o":254.475,"t":"2026-10-09T14:15:00Z","v":2540,"vw":255.169131},{"c":255.91,"h":256.5,"l":255.03,"n":149,"o":255.595,"t":"2026-10-09T14:30:00Z","v":2747,"vw":255.508194},{"c":257,"h":257.22,"l":255.965,"n":151,"o":256.44,"t":"2026-10-09T14:45:00Z","v":1747,"vw":256.527014},{"c":258.685,"h":258.71,"l":257.16,"n":211,"o":257.91,"t":"2026-10-09T15:00:00Z","v":3741,"vw":258.184914},{"c":258.585,"h":259.5275,"l":258.585,"n":205,"o":258.915,"t":"2026-10-09T15:15:00Z","v":5128,"vw":259.166499},{"c":257.625,"h":258.66,"l":257.625,"n":181,"o":258.59,"t":"2026-10-09T15:30:00Z","v":1965,"vw":258.178025},{"c":257.815,"h":258.1475,"l":257.5,"n":146,"o":257.91,"t":"2026-10-09T15:45:00Z","v":2022,"vw":257.798583},{"c":257.295,"h":257.825,"l":257.22,"n":154,"o":257.825,"t":"2026-10-09T16:00:00Z","v":1940,"vw":257.433561},{"c":257.38,"h":257.77,"l":257.085,"n":96,"o":257.6475,"t":"2026-10-09T16:15:00Z","v":1339,"vw":257.393804},{"c":257.435,"h":257.6,"l":257.125,"n":118,"o":257.6,"t":"2026-10-09T16:30:00Z","v":1742,"vw":257.2924},{"c":258.85,"h":258.85,"l":257.375,"n":428,"o":257.375,"t":"2026-10-09T16:45:00Z","v":8764,"vw":258.068496},{"c":258.51,"h":258.96,"l":257.89,"n":93,"o":258.3,"t":"2026-10-09T17:00:00Z","v":1176,"vw":258.155468},{"c":259.015,"h":259.4199,"l":258.2775,"n":170,"o":258.2775,"t":"2026-10-09T17:15:00Z","v":1861,"vw":259.002396},{"c":259.0075,"h":259.51,"l":258.575,"n":287,"o":259.09,"t":"2026-10-09T17:30:00Z","v":3549,"vw":259.14301},{"c":258.99,"h":259.265,"l":258.955,"n":127,"o":259.1175,"t":"2026-10-09T17:45:00Z","v":1324,"vw":259.055758},{"c":259.26,"h":259.52,"l":258.86,"n":278,"o":259.08,"t":"2026-10-09T18:00:00Z","v":3570,"vw":259.207812},{"c":258.78,"h":259.4,"l":258.405,"n":225,"o":259.16,"t":"2026-10-09T18:15:00Z","v":3418,"vw":258.921086},{"c":258.735,"h":258.84,"l":258.37,"n":154,"o":258.735,"t":"2026-10-09T18:30:00Z","v":1889,"vw":258.612801},{"c":258.365,"h":258.99,"l":258.18,"n":279,"o":258.62,"t":"2026-10-09T18:45:00Z","v":4397,"vw":258.509538},{"c":257.79,"h":258.475,"l":257.79,"n":203,"o":258.335,"t":"2026-10-09T19:00:00Z","v":2478,"vw":258.201601},{"c":257.935,"h":258.05,"l":257.68,"n":225,"o":257.81,"t":"2026-10-09T19:15:00Z","v":3452,"vw":257.847898},{"c":258.69,"h":259.01,"l":258.1,"n":528,"o":258.12,"t":"2026-10-09T19:30:00Z","v":8293,"vw":258.45216},{"c":258.01,"h":258.7,"l":257.79,"n":1420,"o":258.5,"t":"2026-10-09T19:45:00Z","v":22204,"vw":258.131354},{"c":257.83,"h":258.01,"l":257.83,"n":31,"o":258.01,"t":"2026-10-09T20:00:00Z","v":42476,"vw":257.830491},{"c":257.8,"h":257.8,"l":257.8,"n":1,"o":257.8,"t":"2026-10-09T21:15:00Z","v":100,"vw":257.8},{"c":258.53,"h":262.475,"l":257.59,"n":219,"o":257.79,"t":"2026-10-12T13:30:00Z","v":15878,"vw":258.812529},{"c":260.015,"h":260.18,"l":258.65,"n":132,"o":258.65,"t":"2026-10-12T13:45:00Z","v":4948,"vw":259.690529},{"c":261.125,"h":261.125,"l":259.65,"n":366,"o":260.155,"t":"2026-10-12T14:00:00Z","v":11205,"vw":260.12731},{"c":260.6099,"h":260.83,"l":259.3801,"n":89,"o":260.83,"t":"2026-10-12T14:15:00Z","v":2843,"vw":260.113857},{"c":260.74,"h":260.74,"l":259.98,"n":172,"o":260.08,"t":"2026-10-12T14:30:00Z","v":2051,"vw":260.559409},{"c":261.2,"h":261.2,"l":259.94,"n":225,"o":260.45,"t":"2026-10-12T14:45:00Z","v":2287,"vw":260.519012},{"c":260.055,"h":261.125,"l":259.75,"n":290,"o":261.125,"t":"2026-10-12T15:00:00Z","v":4059,"vw":260.429316},{"c":260.205,"h":260.25,"l":259.71,"n":73,"o":260.16,"t":"2026-10-12T15:15:00Z","v":784,"vw":260.148982},{"c":260.265,"h":260.455,"l":260.09,"n":131,"o":260.42,"t":"2026-10-12T15:30:00Z","v":1590,"vw":260.285237},{"c":260.77,"h":261.31,"l":260.55,"n":226,"o":260.55,"t":"2026-10-12T15:45:00Z","v":4119,"vw":260.825054},{"c":260.915,"h":261.31,"l":260.45,"n":162,"o":261.21,"t":"2026-10-12T16:00:00Z","v":2858,"vw":261.011308},{"c":260.61,"h":260.755,"l":260.115,"n":142,"o":260.755,"t":"2026-10-12T16:15:00Z","v":2183,"vw":260.580489},{"c":260.98,"h":261.11,"l":260.72,"n":166,"o":260.72,"t":"2026-10-12T16:30:00Z","v":2872,"vw":260.914409},{"c":261.65,"h":261.65,"l":261.12,"n":187,"o":261.12,"t":"2026-10-12T16:45:00Z","v":2863,"vw":261.403734},{"c":260.955,"h":261.65,"l":260.955,"n":170,"o":261.35,"t":"2026-10-12T17:00:00Z","v":2939,"vw":261.401625},{"c":260.89,"h":261.26,"l":260.725,"n":218,"o":261.095,"t":"2026-10-12T17:15:00Z","v":3868,"vw":261.002558},{"c":261.36,"h":261.69,"l":260.905,"n":241,"o":260.905,"t":"2026-10-12T17:30:00Z","v":3091,"vw":261.332843},{"c":261.06,"h":261.365,"l":260.88,"n":160,"o":261.365,"t":"2026-10-12T17:45:00Z","v":3466,"vw":261.134056},{"c":261,"h":261.145,"l":260.75,"n":198,"o":261.11,"t":"2026-10-12T18:00:00Z","v":4337,"vw":261.00404},{"c":260.82,"h":261.155,"l":260.57,"n":153,"o":261.03,"t":"2026-10-12T18:15:00Z","v":3541,"vw":260.825814},{"c":261.08,"h":261.28,"l":260.67,"n":173,"o":260.81,"t":"2026-10-12T18:30:00Z","v":3793,"vw":260.992364},{"c":260.35,"h":261.27,"l":260.35,"n":210,"o":261.075,"t":"2026-10-12T18:45:00Z","v":3420,"vw":260.848306},{"c":261.03,"h":261.22,"l":260.41,"n":315,"o":260.41,"t":"2026-10-12T19:00:00Z","v":4307,"vw":260.90604},{"c":260.16,"h":261.205,"l":259.89,"n":432,"o":261.17,"t":"2026-10-12T19:15:00Z","v":7175,"vw":260.489129},{"c":260.2,"h":260.79,"l":260.04,"n":584,"o":260.34,"t":"2026-10-12T19:30:00Z","v":8935,"vw":260.389825},{"c":261.71,"h":261.85,"l":259.05,"n":2356,"o":259.93,"t":"2026-10-12T19:45:00Z","v":50108,"vw":261.004254},{"c":261.54,"h":261.54,"l":261.54,"n":20,"o":261.54,"t":"2026-10-12T20:00:00Z","v":55829,"vw":261.54},{"c":260.6225,"h":262.95,"l":257.885,"n":178,"o":260.37,"t":"2026-10-13T13:30:00Z","v":7020,"vw":260.45345},{"c":258.545,"h":260.625,"l":257.9101,"n":82,"o":260.625,"t":"2026-10-13T13:45:00Z","v":2142,"vw":259.045144},{"c":258.915,"h":259.48,"l":258.51,"n":170,"o":258.61,"t":"2026-10-13T14:00:00Z","v":2290,"vw":258.926209},{"c":257.67,"h":258.55,"l":257.6,"n":155,"o":258.55,"t":"2026-10-13T14:15:00Z","v":2324,"vw":257.892329},{"c":258,"h":258.63,"l":257.385,"n":108,"o":257.385,"t":"2026-10-13T14:30:00Z","v":2157,"vw":258.047189},{"c":258.06,"h":259.16,"l":257.735,"n":252,"o":257.76,"t":"2026-10-13T14:45:00Z","v":5414,"vw":258.211566},{"c":257.06,"h":258.515,"l":257.06,"n":325,"o":257.4432,"t":"2026-10-13T15:00:00Z","v":6914,"vw":257.633667},{"c":256.8,"h":257.3699,"l":256.38,"n":330,"o":257.24,"t":"2026-10-13T15:15:00Z","v":3754,"vw":256.974332},{"c":256.04,"h":256.4,"l":255.33,"n":295,"o":256.4,"t":"2026-10-13T15:30:00Z","v":2867,"vw":255.867164},{"c":256.48,"h":256.66,"l":256.04,"n":253,"o":256.04,"t":"2026-10-13T15:45:00Z","v":2831,"vw":256.307631},{"c":256.1,"h":256.8,"l":256.045,"n":388,"o":256.73,"t":"2026-10-13T16:00:00Z","v":10308,"vw":256.193771},{"c":257.7,"h":258.01,"l":256.65,"n":326,"o":256.65,"t":"2026-10-13T16:15:00Z","v":14040,"vw":257.201884},{"c":258.76,"h":259.545,"l":257.7,"n":280,"o":257.98,"t":"2026-10-13T16:30:00Z","v":3421,"vw":258.557018},{"c":259.63,"h":259.9,"l":259.01,"n":143,"o":259.01,"t":"2026-10-13T16:45:00Z","v":4972,"vw":259.459577},{"c":258.77,"h":259.655,"l":258.72,"n":118,"o":259.43,"t":"2026-10-13T17:00:00Z","v":2828,"vw":259.137002},{"c":259.63,"h":259.835,"l":258.75,"n":184,"o":258.75,"t":"2026-10-13T17:15:00Z","v":2326,"vw":259.419144},{"c":260.135,"h":260.31,"l":259.55,"n":178,"o":259.79,"t":"2026-10-13T17:30:00Z","v":2190,"vw":259.993411},{"c":259.55,"h":260.015,"l":259.485,"n":70,"o":260.015,"t":"2026-10-13T17:45:00Z","v":867,"vw":259.660789},{"c":260.64,"h":260.76,"l":259.63,"n":238,"o":260.105,"t":"2026-10-13T18:00:00Z","v":2826,"vw":260.195117},{"c":260.66,"h":260.93,"l":260.4583,"n":248,"o":260.78,"t":"2026-10-13T18:15:00Z","v":2703,"vw":260.70819},{"c":260.7822,"h":261.05,"l":260.35,"n":258,"o":260.69,"t":"2026-10-13T18:30:00Z","v":2491,"vw":260.590061},{"c":260.37,"h":260.37,"l":259.815,"n":169,"o":260.31,"t":"2026-10-13T18:45:00Z","v":2370,"vw":260.158157},{"c":260.36,"h":260.47,"l":259.765,"n":250,"o":260.18,"t":"2026-10-13T19:00:00Z","v":3895,"vw":260.02966},{"c":261.185,"h":261.35,"l":260.045,"n":467,"o":260.31,"t":"2026-10-13T19:15:00Z","v":5886,"vw":260.809625},{"c":260.6725,"h":261.19,"l":260.5,"n":443,"o":261.055,"t":"2026-10-13T19:30:00Z","v":5919,"vw":260.911537},{"c":260.24,"h":261.37,"l":260.12,"n":1481,"o":260.575,"t":"2026-10-13T19:45:00Z","v":31049,"vw":260.541046},{"c":260.43,"h":260.43,"l":260.43,"n":30,"o":260.43,"t":"2026-10-13T20:00:00Z","v":75742,"vw":260.43},{"c":259.5,"h":259.5,"l":259.5,"n":5,"o":259.5,"t":"2026-10-14T12:30:00Z","v":152,"vw":259.5},{"c":257.94,"h":259.835,"l":257.94,"n":27,"o":259.13,"t":"2026-10-14T13:30:00Z","v":1909,"vw":259.141586},{"c":259.84,"h":260.64,"l":259.47,"n":57,"o":260.22,"t":"2026-10-14T13:45:00Z","v":1265,"vw":260.1365},{"c":259.065,"h":260.01,"l":258.95,"n":137,"o":259.7,"t":"2026-10-14T14:00:00Z","v":1928,"vw":259.561448},{"c":259.06,"h":259.7,"l":258.67,"n":148,"o":258.67,"t":"2026-10-14T14:15:00Z","v":3280,"vw":258.891785},{"c":259.54,"h":259.845,"l":258.83,"n":167,"o":259.775,"t":"2026-10-14T14:30:00Z","v":1922,"vw":259.600916},{"c":258.75,"h":259.78,"l":258.75,"n":138,"o":259.78,"t":"2026-10-14T14:45:00Z","v":2021,"vw":259.350978},{"c":258.625,"h":259.303,"l":258.61,"n":91,"o":259.18,"t":"2026-10-14T15:00:00Z","v":985,"vw":258.965581},{"c":259,"h":259,"l":258.4,"n":190,"o":258.4,"t":"2026-10-14T15:15:00Z","v":3340,"vw":258.607822},{"c":258.1399,"h":258.6479,"l":257.24,"n":96,"o":258.6479,"t":"2026-10-14T15:30:00Z","v":916,"vw":258.142298},{"c":257.535,"h":257.64,"l":257.14,"n":148,"o":257.27,"t":"2026-10-14T15:45:00Z","v":2046,"vw":257.258604},{"c":257.84,"h":258.31,"l":257.5961,"n":168,"o":258.095,"t":"2026-10-14T16:00:00Z","v":2200,"vw":257.979511},{"c":256.28,"h":257.7,"l":256.28,"n":138,"o":257.7,"t":"2026-10-14T16:15:00Z","v":1475,"vw":257.087349},{"c":257.12,"h":257.65,"l":256.88,"n":124,"o":257.03,"t":"2026-10-14T16:30:00Z","v":1748,"vw":257.178583},{"c":258.14,"h":258.14,"l":257.28,"n":130,"o":257.28,"t":"2026-10-14T16:45:00Z","v":1657,"vw":257.638355},{"c":257.78,"h":258.17,"l":257.78,"n":168,"o":258.17,"t":"2026-10-14T17:00:00Z","v":1757,"vw":258.004633},{"c":257.43,"h":257.875,"l":257.2,"n":258,"o":257.58,"t":"2026-10-14T17:15:00Z","v":1971,"vw":257.571334},{"c":256.65,"h":257.225,"l":256.65,"n":176,"o":257.225,"t":"2026-10-14T17:30:00Z","v":1910,"vw":256.881308},{"c":255.47,"h":256.535,"l":255.31,"n":210,"o":256.535,"t":"2026-10-14T17:45:00Z","v":2693,"vw":255.932227},{"c":255.7,"h":255.7,"l":254.96,"n":156,"o":255.22,"t":"2026-10-14T18:00:00Z","v":1637,"vw":255.274663},{"c":256.09,"h":256.2275,"l":255.86,"n":142,"o":255.88,"t":"2026-10-14T18:15:00Z","v":1738,"vw":256.045361},{"c":256.195,"h":256.265,"l":256.03,"n":71,"o":256.05,"t":"2026-10-14T18:30:00Z","v":1059,"vw":256.183311},{"c":256.4,"h":256.57,"l":256.0967,"n":229,"o":256.4761,"t":"2026-10-14T18:45:00Z","v":3818,"vw":256.33978},{"c":257.0999,"h":258.33,"l":256.22,"n":907,"o":256.3875,"t":"2026-10-14T19:00:00Z","v":24767,"vw":257.632882},{"c":256.58,"h":257.995,"l":256.58,"n":324,"o":256.815,"t":"2026-10-14T19:15:00Z","v":5023,"vw":257.229075},{"c":257.64,"h":258.075,"l":256.53,"n":531,"o":256.53,"t":"2026-10-14T19:30:00Z","v":7341,"vw":257.435583},{"c":257.3,"h":257.91,"l":256.63,"n":1866,"o":257.765,"t":"2026-10-14T19:45:00Z","v":34093,"vw":257.237996},{"c":257.45,"h":257.45,"l":257.45,"n":38,"o":257.45,"t":"2026-10-14T20:00:00Z","v":66244,"vw":257.45},{"c":257,"h":257.5,"l":257,"n":34,"o":257.5,"t":"2026-10-14T20:30:00Z","v":950,"vw":257.436047},{"c":253.23,"h":256.27,"l":251.48,"n":222,"o":256.25,"t":"2026-10-15T13:30:00Z","v":7027,"vw":253.338066},{"c":251.41,"h":252.841906,"l":250.14,"n":342,"o":252.23,"t":"2026-10-15T13:45:00Z","v":4274,"vw":251.78536},{"c":252.125,"h":254.73,"l":250.43,"n":407,"o":253.06,"t":"2026-10-15T14:00:00Z","v":9538,"vw":251.921511},{"c":251.57,"h":253.53,"l":251.18,"n":206,"o":252.33,"t":"2026-10-15T14:15:00Z","v":4231,"vw":252.278056},{"c":251.345,"h":252.04,"l":250.25,"n":487,"o":251.04,"t":"2026-10-15T14:30:00Z","v":14283,"vw":251.504892},{"c":250.99,"h":252.04,"l":250.84,"n":170,"o":251.49,"t":"2026-10-15T14:45:00Z","v":2986,"vw":251.128711},{"c":250.29,"h":251.79,"l":249.77,"n":556,"o":250.73,"t":"2026-10-15T15:00:00Z","v":14152,"vw":250.538273},{"c":249.62,"h":251.83,"l":249.62,"n":259,"o":250.485,"t":"2026-10-15T15:15:00Z","v":3821,"vw":250.635004},{"c":248.795,"h":249.11,"l":248.37,"n":126,"o":249.11,"t":"2026-10-15T15:30:00Z","v":1883,"vw":248.77468},{"c":249.095,"h":249.405,"l":248.719575,"n":106,"o":248.719575,"t":"2026-10-15T15:45:00Z","v":1525,"vw":249.071334},{"c":248.815,"h":249.53,"l":248.2502,"n":194,"o":248.62,"t":"2026-10-15T16:00:00Z","v":4965,"vw":248.573743},{"c":248.74,"h":249.56,"l":248.23,"n":129,"o":248.89,"t":"2026-10-15T16:15:00Z","v":1444,"vw":248.750709},{"c":249.145,"h":249.5,"l":248.56,"n":160,"o":248.68,"t":"2026-10-15T16:30:00Z","v":3182,"vw":248.945579},{"c":248.99,"h":249.315,"l":248.74,"n":148,"o":249.315,"t":"2026-10-15T16:45:00Z","v":1686,"vw":248.951351},{"c":249.83,"h":249.83,"l":248.3001,"n":150,"o":248.75,"t":"2026-10-15T17:00:00Z","v":1859,"vw":248.797334},{"c":248.63,"h":249.325,"l":248.63,"n":193,"o":248.94,"t":"2026-10-15T17:15:00Z","v":2358,"vw":248.907565},{"c":248.335,"h":248.89,"l":247.77,"n":244,"o":248.67,"t":"2026-10-15T17:30:00Z","v":3397,"vw":248.255495},{"c":247.61,"h":248.425,"l":247.34,"n":216,"o":248.0401,"t":"2026-10-15T17:45:00Z","v":2373,"vw":248.031149},{"c":247.015,"h":249.389,"l":247.015,"n":356,"o":247.635,"t":"2026-10-15T18:00:00Z","v":9876,"vw":248.298962},{"c":247.505,"h":247.55,"l":246.87,"n":237,"o":247.2,"t":"2026-10-15T18:15:00Z","v":2929,"vw":247.20808},{"c":248.01,"h":248.23,"l":247.36,"n":299,"o":247.535,"t":"2026-10-15T18:30:00Z","v":4316,"vw":247.647324},{"c":249.38,"h":249.38,"l":247.83,"n":473,"o":247.96,"t":"2026-10-15T18:45:00Z","v":6517,"vw":248.450655},{"c":249.38,"h":249.6,"l":248.5,"n":296,"o":249.2,"t":"2026-10-15T19:00:00Z","v":3326,"vw":249.26338},{"c":249.495,"h":249.88,"l":249.21,"n":408,"o":249.38,"t":"2026-10-15T19:15:00Z","v":5002,"vw":249.601161},{"c":252.02,"h":252.25,"l":249.5525,"n":742,"o":249.5525,"t":"2026-10-15T19:30:00Z","v":10112,"vw":251.360772},{"c":252.82,"h":252.82,"l":251.425,"n":2240,"o":252.07,"t":"2026-10-15T19:45:00Z","v":37072,"vw":252.107756},{"c":253.5,"h":253.5,"l":252.49,"n":43,"o":252.49,"t":"2026-10-15T20:00:00Z","v":75898,"vw":252.671262},{"c":252.22,"h":252.72,"l":249.74,"n":142,"o":252.46,"t":"2026-10-16T13:30:00Z","v":7645,"vw":251.888693},{"c":251.86,"h":253.12,"l":251.24,"n":315,"o":253.11,"t":"2026-10-16T13:45:00Z","v":4198,"vw":252.358976},{"c":253.15,"h":253.27,"l":252.21,"n":108,"o":252.375,"t":"2026-10-16T14:00:00Z","v":2656,"vw":252.942092},{"c":253.98,"h":253.98,"l":251.86,"n":84,"o":252.9,"t":"2026-10-16T14:15:00Z","v":1767,"vw":252.6315},{"c":252.51,"h":253.895,"l":252.51,"n":126,"o":253.8,"t":"2026-10-16T14:30:00Z","v":2216,"vw":253.26855},{"c":253.27,"h":254.28,"l":252.9,"n":183,"o":253.035,"t":"2026-10-16T14:45:00Z","v":2459,"vw":253.363536},{"c":250.72,"h":253.515,"l":250.69,"n":284,"o":253.34,"t":"2026-10-16T15:00:00Z","v":6022,"vw":251.782596},{"c":250.69,"h":251.9,"l":250.57,"n":181,"o":250.69,"t":"2026-10-16T15:15:00Z","v":2712,"vw":251.350082},{"c":251.17,"h":251.5,"l":251.14,"n":35,"o":251.245,"t":"2026-10-16T15:30:00Z","v":436,"vw":251.277647},{"c":251.07,"h":251.1276,"l":250.7,"n":143,"o":250.72,"t":"2026-10-16T15:45:00Z","v":2416,"vw":250.908208},{"c":251.1275,"h":251.68,"l":250.63,"n":172,"o":250.63,"t":"2026-10-16T16:00:00Z","v":2206,"vw":251.218513},{"c":251.455,"h":251.51,"l":251.425,"n":32,"o":251.51,"t":"2026-10-16T16:15:00Z","v":365,"vw":251.466923},{"c":250.735,"h":251.235,"l":250.67,"n":171,"o":251.235,"t":"2026-10-16T16:30:00Z","v":1769,"vw":250.99},{"c":250.74,"h":250.99,"l":250.3,"n":159,"o":250.735,"t":"2026-10-16T16:45:00Z","v":1827,"vw":250.542069},{"c":250.545,"h":250.715,"l":249.86,"n":149,"o":250.715,"t":"2026-10-16T17:00:00Z","v":1398,"vw":250.278149},{"c":250.34,"h":250.74,"l":249.59,"n":145,"o":250.4575,"t":"2026-10-16T17:15:00Z","v":1347,"vw":250.160833},{"c":251.47,"h":252.03,"l":249.98,"n":201,"o":250.86,"t":"2026-10-16T17:30:00Z","v":3511,"vw":250.80675},{"c":251.15,"h":251.87,"l":250.47,"n":202,"o":251.87,"t":"2026-10-16T17:45:00Z","v":3073,"vw":251.010619},{"c":250.66,"h":251.26,"l":250.32,"n":120,"o":250.32,"t":"2026-10-16T18:00:00Z","v":1586,"vw":250.747457},{"c":251.11,"h":251.25,"l":250.08,"n":324,"o":250.825,"t":"2026-10-16T18:15:00Z","v":4516,"vw":250.602341},{"c":251.185,"h":251.585,"l":250.86,"n":255,"o":250.945,"t":"2026-10-16T18:30:00Z","v":4270,"vw":251.041415},{"c":250.08,"h":251.4,"l":249.89,"n":466,"o":251.4,"t":"2026-10-16T18:45:00Z","v":11024,"vw":250.640898},{"c":250.01,"h":250.62,"l":249.41,"n":430,"o":250.09,"t":"2026-10-16T19:00:00Z","v":10392,"vw":249.875332},{"c":250.165,"h":250.81,"l":249.84,"n":379,"o":250.36,"t":"2026-10-16T19:15:00Z","v":4236,"vw":250.352578},{"c":249.87,"h":250.375,"l":249.23,"n":805,"o":250.34,"t":"2026-10-16T19:30:00Z","v":12610,"vw":249.862513},{"c":249.04,"h":250.52,"l":248.8,"n":2093,"o":249.71,"t":"2026-10-16T19:45:00Z","v":66278,"vw":249.540316},{"c":249.12,"h":249.12,"l":249.12,"n":30,"o":249.12,"t":"2026-10-16T20:00:00Z","v":60440,"vw":249.12},{"c":249.4,"h":249.4,"l":249.31,"n":11,"o":249.31,"t":"2026-10-16T22:45:00Z","v":2006,"vw":249.355023},{"c":253,"h":253,"l":249.51,"n":32,"o":249.51,"t":"2026-10-19T08:45:00Z","v":1018,"vw":250.725746},{"c":252,"h":252,"l":252,"n":15,"o":252,"t":"2026-10-19T11:45:00Z","v":168,"vw":252},{"c":251.5,"h":251.7,"l":251.5,"n":12,"o":251.7,"t":"2026-10-19T12:30:00Z","v":313,"vw":251.643369},{"c":251,"h":251.91,"l":251,"n":50,"o":251.91,"t":"2026-10-19T12:45:00Z","v":594,"vw":251.262867},{"c":251.79,"h":253.03,"l":248.88,"n":128,"o":251.76,"t":"2026-10-19T13:30:00Z","v":3318,"vw":251.217334},{"c":248.94,"h":251.685,"l":248.94,"n":132,"o":250.92,"t":"2026-10-19T13:45:00Z","v":3367,"vw":250.372471},{"c":249.66,"h":249.72,"l":248.605,"n":66,"o":249.1,"t":"2026-10-19T14:00:00Z","v":1554,"vw":249.078019},{"c":250.82,"h":250.82,"l":250.095,"n":92,"o":250.195,"t":"2026-10-19T14:15:00Z","v":1323,"vw":250.398251},{"c":250.29,"h":250.385,"l":249.86,"n":50,"o":250.375,"t":"2026-10-19T14:30:00Z","v":638,"vw":250.309695},{"c":250.64,"h":250.865,"l":250.15,"n":96,"o":250.35,"t":"2026-10-19T14:45:00Z","v":940,"vw":250.606133},{"c":251.7425,"h":251.7425,"l":250.645,"n":77,"o":250.645,"t":"2026-10-19T15:00:00Z","v":821,"vw":251.243636},{"c":252.02,"h":252.06,"l":251.33,"n":124,"o":251.74,"t":"2026-10-19T15:15:00Z","v":2111,"vw":251.613746},{"c":251.605,"h":251.61,"l":251.205,"n":124,"o":251.54,"t":"2026-10-19T15:30:00Z","v":1494,"vw":251.524311},{"c":251.525,"h":251.8662,"l":251.18,"n":119,"o":251.8662,"t":"2026-10-19T15:45:00Z","v":973,"vw":251.514971},{"c":250.715,"h":251.14,"l":250.51,"n":102,"o":251.14,"t":"2026-10-19T16:00:00Z","v":780,"vw":250.896429},{"c":249.955,"h":250.61,"l":249.955,"n":204,"o":250.43,"t":"2026-10-19T16:15:00Z","v":1919,"vw":250.254914},{"c":250.25,"h":250.55,"l":249.69,"n":108,"o":249.95,"t":"2026-10-19T16:30:00Z","v":1955,"vw":250.215375},{"c":250.19,"h":250.57,"l":250.01,"n":166,"o":250.415,"t":"2026-10-19T16:45:00Z","v":1851,"vw":250.32606},{"c":250.05,"h":250.27,"l":249.81,"n":153,"o":250.27,"t":"2026-10-19T17:00:00Z","v":2399,"vw":250.05907},{"c":250.52,"h":250.52,"l":250.315,"n":42,"o":250.3899,"t":"2026-10-19T17:15:00Z","v":515,"vw":250.368271},{"c":250.06,"h":250.755,"l":249.91,"n":218,"o":250.325,"t":"2026-10-19T17:30:00Z","v":3814,"vw":250.207583},{"c":250.06,"h":250.1,"l":249.87,"n":154,"o":249.96,"t":"2026-10-19T17:45:00Z","v":2909,"vw":250.02185},{"c":250.77,"h":250.77,"l":250.19,"n":126,"o":250.48,"t":"2026-10-19T18:00:00Z","v":1703,"vw":250.523067},{"c":250.93,"h":251.11,"l":250.76,"n":94,"o":250.76,"t":"2026-10-19T18:15:00Z","v":1272,"vw":250.824752},{"c":251.0693,"h":251.0693,"l":250.64,"n":150,"o":250.76,"t":"2026-10-19T18:30:00Z","v":1974,"vw":250.831726},{"c":250.85,"h":251.1,"l":250.57,"n":250,"o":251.1,"t":"2026-10-19T18:45:00Z","v":4097,"vw":250.785509},{"c":250.64,"h":251.1192,"l":250.5,"n":155,"o":250.865,"t":"2026-10-19T19:00:00Z","v":2098,"vw":250.763451},{"c":250.95,"h":250.95,"l":250.275,"n":373,"o":250.64,"t":"2026-10-19T19:15:00Z","v":6908,"vw":250.590597},{"c":252.01,"h":252.09,"l":250.84,"n":484,"o":250.84,"t":"2026-10-19T19:30:00Z","v":9077,"vw":251.408269},{"c":251.33,"h":251.905,"l":250.66,"n":1359,"o":251.905,"t":"2026-10-19T19:45:00Z","v":25163,"vw":251.055833},{"c":251.23,"h":251.23,"l":251.23,"n":29,"o":251.23,"t":"2026-10-19T20:00:00Z","v":32122,"vw":251.23},{"c":251.3,"h":251.3,"l":251.3,"n":14,"o":251.3,"t":"2026-10-19T23:15:00Z","v":511,"vw":251.3},{"c":251.3,"h":252.94,"l":251.3,"n":25,"o":252.05,"t":"2026-10-19T23:30:00Z","v":710,"vw":251.5},{"c":251.41,"h":251.41,"l":251.41,"n":14,"o":251.41,"t":"2026-10-20T09:15:00Z","v":346,"vw":251.41},{"c":251,"h":252.01,"l":251,"n":34,"o":252.01,"t":"2026-10-20T11:30:00Z","v":648,"vw":251.343055},{"c":247.645,"h":248.59,"l":247.12,"n":38,"o":248.59,"t":"2026-10-20T13:30:00Z","v":1369,"vw":248.429276},{"c":247.74,"h":248.73,"l":246.53,"n":132,"o":246.6,"t":"2026-10-20T13:45:00Z","v":3850,"vw":246.897924},{"c":247.82,"h":248.8725,"l":247.55,"n":583,"o":248.745,"t":"2026-10-20T14:00:00Z","v":6381,"vw":248.308014},{"c":251.2,"h":251.2,"l":248.63,"n":281,"o":248.76,"t":"2026-10-20T14:15:00Z","v":6756,"vw":249.212768},{"c":252.04,"h":252.81,"l":251.06,"n":149,"o":252.81,"t":"2026-10-20T14:30:00Z","v":2140,"vw":251.849366},{"c":251.2843,"h":252.18,"l":251.18,"n":230,"o":251.895,"t":"2026-10-20T14:45:00Z","v":2946,"vw":251.763588},{"c":248.97,"h":251.8,"l":248.22,"n":240,"o":251,"t":"2026-10-20T15:00:00Z","v":3933,"vw":250.933571},{"c":249.25,"h":249.59,"l":248.56,"n":218,"o":248.89,"t":"2026-10-20T15:15:00Z","v":3451,"vw":249.068456},{"c":247.21,"h":248.92,"l":246.515,"n":396,"o":248.81,"t":"2026-10-20T15:30:00Z","v":16307,"vw":247.595422},{"c":247.575,"h":247.575,"l":246.09,"n":209,"o":247.02,"t":"2026-10-20T15:45:00Z","v":3267,"vw":246.979437},{"c":247.15,"h":247.77,"l":247.14,"n":140,"o":247.385,"t":"2026-10-20T16:00:00Z","v":3003,"vw":247.372391},{"c":246.63,"h":247.275,"l":245.845,"n":418,"o":247.275,"t":"2026-10-20T16:15:00Z","v":7063,"vw":246.521332},{"c":246.88,"h":247.18,"l":246.645,"n":280,"o":246.86,"t":"2026-10-20T16:30:00Z","v":4207,"vw":246.972646},{"c":246.285,"h":247.17,"l":246.11,"n":275,"o":246.92,"t":"2026-10-20T16:45:00Z","v":6928,"vw":246.667013},{"c":246.81,"h":246.81,"l":246.11,"n":139,"o":246.3,"t":"2026-10-20T17:00:00Z","v":3073,"vw":246.421745},{"c":246.755,"h":246.92,"l":246.22,"n":403,"o":246.525,"t":"2026-10-20T17:15:00Z","v":11351,"vw":246.564442},{"c":247.66,"h":247.95,"l":246.97,"n":358,"o":247.05,"t":"2026-10-20T17:30:00Z","v":6566,"vw":247.401167},{"c":247.785,"h":247.83,"l":247.54,"n":80,"o":247.775,"t":"2026-10-20T17:45:00Z","v":1489,"vw":247.760829},{"c":248.23,"h":248.46,"l":247.735,"n":364,"o":247.7875,"t":"2026-10-20T18:00:00Z","v":10110,"vw":247.877414},{"c":247.72,"h":248.67,"l":247.68,"n":237,"o":248.26,"t":"2026-10-20T18:15:00Z","v":3934,"vw":248.148213},{"c":246.88,"h":248.01,"l":246.88,"n":373,"o":247.985,"t":"2026-10-20T18:30:00Z","v":7413,"vw":247.630663},{"c":247.305,"h":247.83,"l":246.88,"n":332,"o":246.88,"t":"2026-10-20T18:45:00Z","v":3634,"vw":247.33621},{"c":247.275,"h":248.08,"l":247.27,"n":854,"o":247.62,"t":"2026-10-20T19:00:00Z","v":16175,"vw":247.755387},{"c":247.3,"h":247.89,"l":247.19,"n":382,"o":247.29,"t":"2026-10-20T19:15:00Z","v":4788,"vw":247.407519},{"c":246.81,"h":247.625,"l":246.24,"n":537,"o":247.625,"t":"2026-10-20T19:30:00Z","v":7302,"vw":246.731873},{"c":247.52,"h":248.06,"l":246.5,"n":2121,"o":246.82,"t":"2026-10-20T19:45:00Z","v":54683,"vw":247.299709},{"c":247.64,"h":247.64,"l":247.52,"n":37,"o":247.52,"t":"2026-10-20T20:00:00Z","v":65913,"vw":247.639745},{"c":246.29,"h":249,"l":246.29,"n":14,"o":247.6,"t":"2026-10-21T10:00:00Z","v":1042,"vw":247.494215},{"c":247.51,"h":248,"l":246.4,"n":222,"o":247.71,"t":"2026-10-21T10:15:00Z","v":7340,"vw":247.366103},{"c":246.85,"h":248.01,"l":246,"n":458,"o":247.46,"t":"2026-10-21T10:30:00Z","v":10595,"vw":247.00172},{"c":246.95,"h":248.01,"l":246.2,"n":117,"o":246.99,"t":"2026-10-21T10:45:00Z","v":3958,"vw":247.119052},{"c":249.14,"h":250,"l":246.87,"n":104,"o":247.1,"t":"2026-10-21T11:00:00Z","v":5075,"vw":248.422001},{"c":249,"h":249.9,"l":248.5,"n":92,"o":248.5,"t":"2026-10-21T11:15:00Z","v":2784,"vw":249.017562},{"c":249.58,"h":249.6,"l":249.51,"n":17,"o":249.51,"t":"2026-10-21T11:30:00Z","v":1213,"vw":249.563319},{"c":250.9,"h":251.7,"l":250.9,"n":6,"o":251.7,"t":"2026-10-21T12:45:00Z","v":482,"vw":251.234728},{"c":251.6,"h":251.6,"l":251.6,"n":6,"o":251.6,"t":"2026-10-21T13:00:00Z","v":270,"vw":251.6},{"c":250.54,"h":251.58,"l":249.625,"n":93,"o":251.05,"t":"2026-10-21T13:30:00Z","v":4813,"vw":250.896038},{"c":251.895,"h":251.965,"l":249.5,"n":49,"o":249.5,"t":"2026-10-21T13:45:00Z","v":2647,"vw":251.653148},{"c":249.77,"h":251.29,"l":249.74,"n":167,"o":251.29,"t":"2026-10-21T14:00:00Z","v":3307,"vw":250.543385},{"c":249.11,"h":251.1999,"l":248.69,"n":307,"o":249.9,"t":"2026-10-21T14:15:00Z","v":3358,"vw":249.670006},{"c":249.19,"h":249.19,"l":248.6415,"n":43,"o":248.6415,"t":"2026-10-21T14:30:00Z","v":932,"vw":249.056456},{"c":248.71,"h":250.3499,"l":248.42,"n":176,"o":249.21,"t":"2026-10-21T14:45:00Z","v":2981,"vw":249.295731},{"c":248.47,"h":248.84,"l":248.46,"n":82,"o":248.46,"t":"2026-10-21T15:00:00Z","v":1128,"vw":248.634328},{"c":249.17,"h":249.17,"l":248.51,"n":122,"o":248.6,"t":"2026-10-21T15:15:00Z","v":1969,"vw":248.747871},{"c":249.5051,"h":249.5051,"l":249.12,"n":89,"o":249.23,"t":"2026-10-21T15:30:00Z","v":1207,"vw":249.256985},{"c":249.44,"h":249.74,"l":249.245,"n":94,"o":249.74,"t":"2026-10-21T15:45:00Z","v":5287,"vw":249.310197},{"c":249.05,"h":249.32,"l":248.96,"n":229,"o":249.32,"t":"2026-10-21T16:00:00Z","v":3022,"vw":249.179741},{"c":248.59,"h":248.86,"l":248.29,"n":177,"o":248.86,"t":"2026-10-21T16:15:00Z","v":2715,"vw":248.527054},{"c":247.95,"h":248.5,"l":247.87,"n":925,"o":248.4,"t":"2026-10-21T16:30:00Z","v":33523,"vw":248.196307},{"c":247.945,"h":248.19,"l":247.83,"n":207,"o":247.83,"t":"2026-10-21T16:45:00Z","v":2229,"vw":247.948252},{"c":248.345,"h":248.49,"l":248.06,"n":282,"o":248.13,"t":"2026-10-21T17:00:00Z","v":6717,"vw":248.248894},{"c":248.665,"h":248.865,"l":248.075,"n":622,"o":248.32,"t":"2026-10-21T17:15:00Z","v":30466,"vw":248.340796},{"c":248.9,"h":249.035,"l":248.61,"n":708,"o":248.69,"t":"2026-10-21T17:30:00Z","v":33407,"vw":248.781665},{"c":249.04,"h":249.11,"l":248.83,"n":212,"o":249.03,"t":"2026-10-21T17:45:00Z","v":3593,"vw":248.958187},{"c":249.635,"h":249.65,"l":248.85,"n":774,"o":248.92,"t":"2026-10-21T18:00:00Z","v":38436,"vw":249.022288},{"c":248.775,"h":249.76,"l":248.67,"n":324,"o":249.6025,"t":"2026-10-21T18:15:00Z","v":4236,"vw":249.218762},{"c":249.03,"h":249.51,"l":248.71,"n":560,"o":248.805,"t":"2026-10-21T18:30:00Z","v":19730,"vw":248.894007},{"c":247.635,"h":249.225,"l":247.54,"n":486,"o":249.225,"t":"2026-10-21T18:45:00Z","v":8519,"vw":248.435067},{"c":247.13,"h":247.51,"l":246.69,"n":689,"o":247.51,"t":"2026-10-21T19:00:00Z","v":29893,"vw":246.960891},{"c":247.9,"h":247.9,"l":246.87,"n":508,"o":246.98,"t":"2026-10-21T19:15:00Z","v":13217,"vw":247.129068},{"c":247.43,"h":247.9475,"l":246.76,"n":796,"o":247.9475,"t":"2026-10-21T19:30:00Z","v":13322,"vw":247.33462},{"c":247.38,"h":247.58,"l":246.07,"n":3119,"o":247.53,"t":"2026-10-21T19:45:00Z","v":81875,"vw":246.730822},{"c":247.53,"h":247.53,"l":247.53,"n":46,"o":247.53,"t":"2026-10-21T20:00:00Z","v":97969,"vw":247.53},{"c":248.01,"h":248.01,"l":248.01,"n":54,"o":248.01,"t":"2026-10-21T21:00:00Z","v":1259,"vw":248.01},{"c":247.19,"h":248.01,"l":247.19,"n":44,"o":247.39,"t":"2026-10-21T21:15:00Z","v":912,"vw":247.490785},{"c":247.97,"h":247.97,"l":247.97,"n":13,"o":247.97,"t":"2026-10-21T21:30:00Z","v":1011,"vw":247.97},{"c":247,"h":247,"l":247,"n":8,"o":247,"t":"2026-10-22T08:00:00Z","v":517,"vw":247},{"c":245.91,"h":246,"l":245.91,"n":11,"o":246,"t":"2026-10-22T08:15:00Z","v":243,"vw":245.94017},{"c":244.5,"h":244.5,"l":244.5,"n":4,"o":244.5,"t":"2026-10-22T08:45:00Z","v":104,"vw":244.5},{"c":245,"h":245,"l":243.99,"n":3,"o":243.99,"t":"2026-10-22T12:30:00Z","v":582,"vw":244.852491},{"c":234.62,"h":244.46,"l":234.62,"n":270,"o":244.46,"t":"2026-10-22T13:30:00Z","v":8067,"vw":240.184637},{"c":235.19,"h":237.19,"l":232.72,"n":259,"o":233.01,"t":"2026-10-22T13:45:00Z","v":5034,"vw":235.657005},{"c":233.11,"h":237.145,"l":233.09,"n":418,"o":236.22,"t":"2026-10-22T14:00:00Z","v":13564,"vw":235.67204},{"c":227.07,"h":233.18,"l":227.07,"n":369,"o":233.1,"t":"2026-10-22T14:15:00Z","v":5034,"vw":231.281331},{"c":229.535,"h":230.15,"l":226.94,"n":344,"o":226.94,"t":"2026-10-22T14:30:00Z","v":5051,"vw":228.789688},{"c":230.9,"h":230.9,"l":229.5,"n":212,"o":229.88,"t":"2026-10-22T14:45:00Z","v":2384,"vw":229.988762},{"c":228.23,"h":230.59,"l":227.63,"n":385,"o":230.59,"t":"2026-10-22T15:00:00Z","v":11405,"vw":228.65963},{"c":227.61,"h":230,"l":227.5,"n":441,"o":228.9,"t":"2026-10-22T15:15:00Z","v":5995,"vw":229.083026},{"c":228.57,"h":228.8,"l":227.17,"n":294,"o":228.31,"t":"2026-10-22T15:30:00Z","v":5344,"vw":227.852424},{"c":230.83,"h":230.83,"l":227.88,"n":285,"o":227.89,"t":"2026-10-22T15:45:00Z","v":5461,"vw":229.278217},{"c":231.475,"h":232.07,"l":230.02,"n":254,"o":230.02,"t":"2026-10-22T16:00:00Z","v":5971,"vw":231.370078},{"c":233.48,"h":233.59,"l":231.495,"n":177,"o":231.495,"t":"2026-10-22T16:15:00Z","v":4738,"vw":232.661435},{"c":232.425,"h":233.63,"l":232.31,"n":434,"o":233.63,"t":"2026-10-22T16:30:00Z","v":9582,"vw":232.650704},{"c":234.535,"h":234.535,"l":231.94,"n":437,"o":232.26,"t":"2026-10-22T16:45:00Z","v":11821,"vw":233.275003},{"c":234.43,"h":234.79,"l":233.72,"n":370,"o":234.48,"t":"2026-10-22T17:00:00Z","v":6812,"vw":234.305722},{"c":234.77,"h":235.1499,"l":234.02,"n":408,"o":234.34,"t":"2026-10-22T17:15:00Z","v":9558,"vw":234.435961},{"c":233.6,"h":234.555,"l":233.6,"n":350,"o":234.26,"t":"2026-10-22T17:30:00Z","v":4650,"vw":234.017332},{"c":233.675,"h":233.785,"l":233.05,"n":181,"o":233.665,"t":"2026-10-22T17:45:00Z","v":2412,"vw":233.447691},{"c":232.91,"h":233.37,"l":232.18,"n":313,"o":233.36,"t":"2026-10-22T18:00:00Z","v":16845,"vw":232.943266},{"c":232.41,"h":233.025,"l":231.63,"n":338,"o":233.025,"t":"2026-10-22T18:15:00Z","v":6384,"vw":232.30661},{"c":232.27,"h":232.5,"l":231.9,"n":250,"o":232.255,"t":"2026-10-22T18:30:00Z","v":2578,"vw":232.170828},{"c":232.175,"h":232.52,"l":231.81,"n":380,"o":232.285,"t":"2026-10-22T18:45:00Z","v":6265,"vw":232.156956},{"c":232.155,"h":232.61,"l":230.785,"n":437,"o":231.87,"t":"2026-10-22T19:00:00Z","v":7425,"vw":231.564923},{"c":233.59,"h":233.62,"l":231.81,"n":401,"o":231.83,"t":"2026-10-22T19:15:00Z","v":6838,"vw":232.672174},{"c":234.49,"h":234.69,"l":233.17,"n":570,"o":233.45,"t":"2026-10-22T19:30:00Z","v":8931,"vw":233.979355},{"c":232.9,"h":235.55,"l":232.88,"n":2237,"o":234.5,"t":"2026-10-22T19:45:00Z","v":52358,"vw":234.132469},{"c":232.99,"h":232.99,"l":232.99,"n":65,"o":232.99,"t":"2026-10-22T20:00:00Z","v":52169,"vw":232.99},{"c":232.99,"h":233.01,"l":232.99,"n":14,"o":233.01,"t":"2026-10-22T20:45:00Z","v":2010,"vw":233}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.491325670148467,"strike":275.51008935312893,"iv":0.5237211317455669,"gamma":0.006819575992851944,"theta":-0.14178672895001032,"vega":0.1528100161191165,"rho":0.024599204409259792,"breakevenPct":19.319033015699112},{"delta":0.2,"premium":2.8709407831900675,"strike":259.5319961795606,"iv":0.41209703915950335,"gamma":0.010326361031518625,"theta":-0.13493801337153774,"vega":0.18330897803247376,"rho":0.03305002599949577,"breakevenPct":12.624119903322322},{"delta":0.25,"premium":3.8499283667621778,"strike":254.756446991404,"iv":0.4110464183381089,"gamma":0.011615759312320917,"theta":-0.15165243553008595,"vega":0.20584957020057307,"rho":0.04132612267488451,"breakevenPct":10.994624386525672},{"delta":0.3,"premium":4.830372807017543,"strike":249.98538011695908,"iv":0.4100263157894737,"gamma":0.012901608187134503,"theta":-0.16834766081871344,"vega":0.22834444444444443,"rho":0.049601615685340245,"breakevenPct":9.367677979302368},{"delta":0.35,"premium":6.173574561403508,"strike":246.33040935672514,"iv":0.4166052631578947,"gamma":0.013303654970760234,"theta":-0.180262865497076,"vega":0.23945555555555553,"rho":0.05772679612747869,"breakevenPct":8.375459855843014},{"delta":0.4,"premium":7.516776315789475,"strike":242.67543859649123,"iv":0.4231842105263158,"gamma":0.013705701754385966,"theta":-0.1921780701754386,"vega":0.25056666666666666,"rho":0.06585197656961715,"breakevenPct":7.383241732383659},{"delta":0.45,"premium":8.98201438848921,"strike":239.0359712230216,"iv":0.4296195683453237,"gamma":0.013942158273381295,"theta":-0.20180618705035971,"vega":0.258565035971223,"rho":0.07390288379565169,"breakevenPct":6.450056058848355},{"delta":0.5,"premium":10.780575539568346,"strike":235.4388489208633,"iv":0.4356627338129496,"gamma":0.013726330935251798,"theta":-0.20518748201438847,"vega":0.25806143884892085,"rho":0.08175092537173075,"breakevenPct":5.678108270926496},{"delta":0.55,"premium":12.579136690647484,"strike":231.84172661870502,"iv":0.4417058992805755,"gamma":0.013510503597122303,"theta":-0.20856877697841725,"vega":0.25755784172661866,"rho":0.0895989669478098,"breakevenPct":4.906160483004638},{"delta":0.6,"premium":14.731637519872812,"strike":228.060413354531,"iv":0.44838823529411764,"gamma":0.013012082670906202,"theta":-0.207797933227345,"vega":0.2515976152623211,"rho":0.0972069444124863,"breakevenPct":4.207069348214003},{"delta":0.65,"premium":17.25548489666137,"strike":224.0858505564388,"iv":0.4557411764705882,"gamma":0.01221717011128776,"theta":-0.20267074721780604,"vega":0.23991240063593003,"rho":0.10456305133405197,"breakevenPct":3.5844179806430088},{"delta":0.7,"premium":19.779332273449917,"strike":220.11128775834658,"iv":0.4630941176470588,"gamma":0.011422257551669318,"theta":-0.1975435612082671,"vega":0.22822718600953895,"rho":0.11191915825561762,"breakevenPct":2.961766613072016},{"delta":0.75,"premium":23.181267605633803,"strike":215.43661971830986,"iv":0.46740704225352114,"gamma":0.010213521126760564,"theta":-0.1818845070422535,"vega":0.2057676056338028,"rho":0.11862411642679487,"breakevenPct":2.415505954737822},{"delta":0.8,"premium":26.608497652582166,"strike":210.7417840375587,"iv":0.4716323943661972,"gamma":0.008992863849765257,"theta":-0.1659220657276995,"vega":0.18299765258215958,"rho":0.12531031722656175,"breakevenPct":1.8714458518137422},{"delta":0.85,"premium":32.791271056661564,"strike":203.55283307810106,"iv":0.5011833078101072,"gamma":0.00705926493108729,"theta":-0.14812021439509954,"vega":0.1517416539050536,"rho":0.12989330196520282,"breakevenPct":1.4395914566130008}],"put":[{"delta":0.15,"premium":2.651682236759044,"strike":204.03364473518087,"iv":0.49499256510517137,"gamma":0.007280625334537027,"theta":-0.12479044967371553,"vega":0.15209677714179995,"rho":-0.030715578177878504,"breakevenPct":13.566263574221281},{"delta":0.2,"premium":3.42245088868101,"strike":212.07670720299345,"iv":0.4365711880261927,"gamma":0.009685313376987838,"theta":-0.131122450888681,"vega":0.18177811038353603,"rho":-0.040700150053883846,"breakevenPct":10.444973469113506},{"delta":0.25,"premium":4.486529466791394,"strike":216.75397567820391,"iv":0.42749728718428437,"gamma":0.011228811973807297,"theta":-0.1446865294667914,"vega":0.20605313376987838,"rho":-0.050976275128866405,"breakevenPct":8.894181633798647},{"delta":0.3,"premium":5.644444444444444,"strike":221.11111111111111,"iv":0.4203888888888889,"gamma":0.012533333333333334,"theta":-0.15607777777777776,"vega":0.22668888888888888,"rho":-0.061298005582814175,"breakevenPct":7.521066712448319},{"delta":0.35,"premium":7.015177923021059,"strike":224.7421931735657,"iv":0.417738198983297,"gamma":0.0132958605664488,"theta":-0.162541103848947,"vega":0.23907087872185911,"rho":-0.07172316784395757,"breakevenPct":6.550918386821471},{"delta":0.4,"premium":8.385911401597676,"strike":228.37327523602033,"iv":0.41508750907770514,"gamma":0.014058387799564271,"theta":-0.1690044299201162,"vega":0.25145286855482935,"rho":-0.08214833010510098,"breakevenPct":5.580770061194622},{"delta":0.45,"premium":9.875611368142764,"strike":231.8241903502974,"iv":0.40966787838730995,"gamma":0.014564177131526768,"theta":-0.16929140779907467,"vega":0.25709120951751485,"rho":-0.09263555521582416,"breakevenPct":4.739010694813233},{"delta":0.5,"premium":11.461863846662261,"strike":235.12888301387972,"iv":0.40200099140779905,"gamma":0.014861599471249173,"theta":-0.164565697290152,"vega":0.257256444150694,"rho":-0.10317315017548165,"breakevenPct":4.001451063471636},{"delta":0.55,"premium":13.04811632518176,"strike":238.433575677462,"iv":0.39433410442828815,"gamma":0.01515902181097158,"theta":-0.15983998678122932,"vega":0.2574216787838731,"rho":-0.11371074513513914,"breakevenPct":3.2638914321300394},{"delta":0.6,"premium":15.075323275862068,"strike":241.88936781609195,"iv":0.3900954022988506,"gamma":0.014941020114942529,"theta":-0.1522719827586207,"vega":0.2511139367816092,"rho":-0.12452686156610843,"breakevenPct":2.650738426443253},{"delta":0.65,"premium":17.499892241379314,"strike":245.48132183908046,"iv":0.38894597701149425,"gamma":0.014258548850574712,"theta":-0.14214267241379308,"vega":0.23897313218390803,"rho":-0.13559396502635873,"breakevenPct":2.149693292544259},{"delta":0.7,"premium":19.924461206896552,"strike":249.07327586206895,"iv":0.38779655172413796,"gamma":0.013576077586206898,"theta":-0.13201336206896552,"vega":0.22683232758620692,"rho":-0.14666106848660898,"breakevenPct":1.6486481586452668},{"delta":0.75,"premium":23.226451905626135,"strike":253.3666061705989,"iv":0.38669201451905627,"gamma":0.012356352087114338,"theta":-0.11596724137931033,"vega":0.2057559891107078,"rho":-0.15833826875838478,"breakevenPct":1.2231622537564872},{"delta":0.8,"premium":26.83352994555354,"strike":257.9038112522686,"iv":0.38560308529945553,"gamma":0.010949818511796734,"theta":-0.09786379310344827,"vega":0.18157268602540835,"rho":-0.1702276051182651,"breakevenPct":0.8239489648847366},{"delta":0.85,"premium":31.82513888888888,"strike":263.7361111111111,"iv":0.38730430555555556,"gamma":0.009104444444444448,"theta":-0.07623680555555558,"vega":0.15130847222222227,"rho":-0.18314071478895427,"breakevenPct":0.46312192702596244},{"delta":0.9,"premium":38.628232189973616,"strike":271.2928759894459,"iv":0.393702110817942,"gamma":0.0068026385224274405,"theta":-0.05118153034300791,"vega":0.1149042216358839,"rho":-0.19741142662350186,"breakevenPct":0.15185178432358704}]},"raw":{"call":[{"delta":0.15,"premium":2.491325670148467,"strike":275.51008935312893,"iv":0.5237211317455669,"gamma":0.006819575992851944,"theta":-0.14178672895001032,"vega":0.1528100161191165,"rho":0.024599204409259792,"breakevenPct":19.319033015699112},{"delta":0.2,"premium":2.8709407831900675,"strike":259.5319961795606,"iv":0.41209703915950335,"gamma":0.010326361031518625,"theta":-0.13493801337153774,"vega":0.18330897803247376,"rho":0.03305002599949577,"breakevenPct":12.624119903322322},{"delta":0.25,"premium":3.8499283667621778,"strike":254.756446991404,"iv":0.4110464183381089,"gamma":0.011615759312320917,"theta":-0.15165243553008595,"vega":0.20584957020057307,"rho":0.04132612267488451,"breakevenPct":10.994624386525672},{"delta":0.3,"premium":4.830372807017543,"strike":249.98538011695908,"iv":0.4100263157894737,"gamma":0.012901608187134503,"theta":-0.16834766081871344,"vega":0.22834444444444443,"rho":0.049601615685340245,"breakevenPct":9.367677979302368},{"delta":0.35,"premium":6.173574561403508,"strike":246.33040935672514,"iv":0.4166052631578947,"gamma":0.013303654970760234,"theta":-0.180262865497076,"vega":0.23945555555555553,"rho":0.05772679612747869,"breakevenPct":8.375459855843014},{"delta":0.4,"premium":7.516776315789475,"strike":242.67543859649123,"iv":0.4231842105263158,"gamma":0.013705701754385966,"theta":-0.1921780701754386,"vega":0.25056666666666666,"rho":0.06585197656961715,"breakevenPct":7.383241732383659},{"delta":0.45,"premium":8.98201438848921,"strike":239.0359712230216,"iv":0.4296195683453237,"gamma":0.013942158273381295,"theta":-0.20180618705035971,"vega":0.258565035971223,"rho":0.07390288379565169,"breakevenPct":6.450056058848355},{"delta":0.5,"premium":10.780575539568346,"strike":235.4388489208633,"iv":0.4356627338129496,"gamma":0.013726330935251798,"theta":-0.20518748201438847,"vega":0.25806143884892085,"rho":0.08175092537173075,"breakevenPct":5.678108270926496},{"delta":0.55,"premium":12.579136690647484,"strike":231.84172661870502,"iv":0.4417058992805755,"gamma":0.013510503597122303,"theta":-0.20856877697841725,"vega":0.25755784172661866,"rho":0.0895989669478098,"breakevenPct":4.906160483004638},{"delta":0.6,"premium":14.731637519872812,"strike":228.060413354531,"iv":0.44838823529411764,"gamma":0.013012082670906202,"theta":-0.207797933227345,"vega":0.2515976152623211,"rho":0.0972069444124863,"breakevenPct":4.207069348214003},{"delta":0.65,"premium":17.25548489666137,"strike":224.0858505564388,"iv":0.4557411764705882,"gamma":0.01221717011128776,"theta":-0.20267074721780604,"vega":0.23991240063593003,"rho":0.10456305133405197,"breakevenPct":3.5844179806430088},{"delta":0.7,"premium":19.779332273449917,"strike":220.11128775834658,"iv":0.4630941176470588,"gamma":0.011422257551669318,"theta":-0.1975435612082671,"vega":0.22822718600953895,"rho":0.11191915825561762,"breakevenPct":2.961766613072016},{"delta":0.75,"premium":23.181267605633803,"strike":215.43661971830986,"iv":0.46740704225352114,"gamma":0.010213521126760564,"theta":-0.1818845070422535,"vega":0.2057676056338028,"rho":0.11862411642679487,"breakevenPct":2.415505954737822},{"delta":0.8,"premium":26.608497652582166,"strike":210.7417840375587,"iv":0.4716323943661972,"gamma":0.008992863849765257,"theta":-0.1659220657276995,"vega":0.18299765258215958,"rho":0.12531031722656175,"breakevenPct":1.8714458518137422},{"delta":0.85,"premium":32.791271056661564,"strike":203.55283307810106,"iv":0.5011833078101072,"gamma":0.00705926493108729,"theta":-0.14812021439509954,"vega":0.1517416539050536,"rho":0.12989330196520282,"breakevenPct":1.4395914566130008}],"put":[{"delta":0.15,"premium":2.651682236759044,"strike":204.03364473518087,"iv":0.49499256510517137,"gamma":0.007280625334537027,"theta":-0.12479044967371553,"vega":0.15209677714179995,"rho":-0.030715578177878504,"breakevenPct":13.566263574221281},{"delta":0.2,"premium":3.42245088868101,"strike":212.07670720299345,"iv":0.4365711880261927,"gamma":0.009685313376987838,"theta":-0.131122450888681,"vega":0.18177811038353603,"rho":-0.040700150053883846,"breakevenPct":10.444973469113506},{"delta":0.25,"premium":4.486529466791394,"strike":216.75397567820391,"iv":0.42749728718428437,"gamma":0.011228811973807297,"theta":-0.1446865294667914,"vega":0.20605313376987838,"rho":-0.050976275128866405,"breakevenPct":8.894181633798647},{"delta":0.3,"premium":5.644444444444444,"strike":221.11111111111111,"iv":0.4203888888888889,"gamma":0.012533333333333334,"theta":-0.15607777777777776,"vega":0.22668888888888888,"rho":-0.061298005582814175,"breakevenPct":7.521066712448319},{"delta":0.35,"premium":7.015177923021059,"strike":224.7421931735657,"iv":0.417738198983297,"gamma":0.0132958605664488,"theta":-0.162541103848947,"vega":0.23907087872185911,"rho":-0.07172316784395757,"breakevenPct":6.550918386821471},{"delta":0.4,"premium":8.385911401597676,"strike":228.37327523602033,"iv":0.41508750907770514,"gamma":0.014058387799564271,"theta":-0.1690044299201162,"vega":0.25145286855482935,"rho":-0.08214833010510098,"breakevenPct":5.580770061194622},{"delta":0.45,"premium":9.875611368142764,"strike":231.8241903502974,"iv":0.40966787838730995,"gamma":0.014564177131526768,"theta":-0.16929140779907467,"vega":0.25709120951751485,"rho":-0.09263555521582416,"breakevenPct":4.739010694813233},{"delta":0.5,"premium":11.461863846662261,"strike":235.12888301387972,"iv":0.40200099140779905,"gamma":0.014861599471249173,"theta":-0.164565697290152,"vega":0.257256444150694,"rho":-0.10317315017548165,"breakevenPct":4.001451063471636},{"delta":0.55,"premium":13.04811632518176,"strike":238.433575677462,"iv":0.39433410442828815,"gamma":0.01515902181097158,"theta":-0.15983998678122932,"vega":0.2574216787838731,"rho":-0.11371074513513914,"breakevenPct":3.2638914321300394},{"delta":0.6,"premium":15.075323275862068,"strike":241.88936781609195,"iv":0.3900954022988506,"gamma":0.014941020114942529,"theta":-0.1522719827586207,"vega":0.2511139367816092,"rho":-0.12452686156610843,"breakevenPct":2.650738426443253},{"delta":0.65,"premium":17.499892241379314,"strike":245.48132183908046,"iv":0.38894597701149425,"gamma":0.014258548850574712,"theta":-0.14214267241379308,"vega":0.23897313218390803,"rho":-0.13559396502635873,"breakevenPct":2.149693292544259},{"delta":0.7,"premium":19.924461206896552,"strike":249.07327586206895,"iv":0.38779655172413796,"gamma":0.013576077586206898,"theta":-0.13201336206896552,"vega":0.22683232758620692,"rho":-0.14666106848660898,"breakevenPct":1.6486481586452668},{"delta":0.75,"premium":23.226451905626135,"strike":253.3666061705989,"iv":0.38669201451905627,"gamma":0.012356352087114338,"theta":-0.11596724137931033,"vega":0.2057559891107078,"rho":-0.15833826875838478,"breakevenPct":1.2231622537564872},{"delta":0.8,"premium":26.83352994555354,"strike":257.9038112522686,"iv":0.38560308529945553,"gamma":0.010949818511796734,"theta":-0.09786379310344827,"vega":0.18157268602540835,"rho":-0.1702276051182651,"breakevenPct":0.8239489648847366},{"delta":0.85,"premium":31.82513888888888,"strike":263.7361111111111,"iv":0.38730430555555556,"gamma":0.009104444444444448,"theta":-0.07623680555555558,"vega":0.15130847222222227,"rho":-0.18314071478895427,"breakevenPct":0.46312192702596244},{"delta":0.9,"premium":38.628232189973616,"strike":271.2928759894459,"iv":0.393702110817942,"gamma":0.0068026385224274405,"theta":-0.05118153034300791,"vega":0.1149042216358839,"rho":-0.19741142662350186,"breakevenPct":0.15185178432358704}]}},"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"}}