{"symbol":"EVR","url":"https://intraalpha.com/companies/EVR","capturedAt":"2026-10-22T23:45:45.758Z","state":"ready","quote":{"symbol":"EVR","last_price":255.39,"prev_close":252.01,"regular_close":255.39,"change":3.38,"change_pct":1.3412,"regular_change":3.38,"regular_change_pct":1.3412,"extended_change":0,"extended_change_pct":0,"bid":233.56,"ask":274.77,"bid_size":80,"ask_size":40,"volume":607297,"vwap":254.296141,"open":247.42,"high":256.35,"low":246.745,"close":255.39,"trade_count":18762,"last_trade_at":"2026-10-22T23:00:00.00290887Z","last_quote_at":"2026-10-22T22:28:54.566488453Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:42.144831242-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EVR","fetched_at":"2026-10-22T23:45:45.203905+00:00","name":"Evercore Partners Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Evercore Inc., is an independent investment banking advisory firm in the United States, Europe, Latin America and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9691744000,"ebitda":null,"pe_ratio":14.19,"peg_ratio":1.147,"book_value":48.33,"dividend_per_share":3.46,"dividend_yield":0.0137,"eps":17.76,"revenue_ttm":4709993000,"gross_profit_ttm":4424322000,"profit_margin":0.158,"operating_margin_ttm":0.178,"return_on_assets_ttm":0.193,"return_on_equity_ttm":0.395,"quarterly_earnings_growth":-0.017,"quarterly_revenue_growth":0.188,"analyst_target_price":332.2,"analyst_number":1,"beta":1.509,"fifty_two_week_high":385.54,"fifty_two_week_low":245.47,"fifty_day_ma":275.86,"two_hundred_day_ma":319.28,"shares_outstanding":38457800,"forward_pe":12.21,"price_to_sales":2.058,"price_to_book":5.38,"ev_to_revenue":2.355,"ev_to_ebitda":6.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:45.203905+00:00"},"optionObservedAt":"2026-10-22T19:59:00.176Z","bars":[{"c":254.9,"h":256.05,"l":254.9,"n":13,"o":256.04,"t":"2026-10-15T13:00:00Z","v":342,"vw":255.595944},{"c":254.7,"h":254.95,"l":254.45,"n":17,"o":254.95,"t":"2026-10-15T13:10:00Z","v":418,"vw":254.681908},{"c":254.06,"h":259.98,"l":253.25,"n":21,"o":255.42,"t":"2026-10-15T13:30:00Z","v":1093,"vw":254.844},{"c":254.88,"h":255.455,"l":252.805,"n":90,"o":254.63,"t":"2026-10-15T13:35:00Z","v":8807,"vw":254.490516},{"c":254.095,"h":255.87,"l":254.095,"n":113,"o":254.655,"t":"2026-10-15T13:40:00Z","v":2812,"vw":254.910343},{"c":253.185,"h":253.52,"l":252.24,"n":129,"o":253.52,"t":"2026-10-15T13:45:00Z","v":2675,"vw":252.864384},{"c":252.4,"h":253.095,"l":252.4,"n":52,"o":253.095,"t":"2026-10-15T13:50:00Z","v":988,"vw":252.923983},{"c":252.38,"h":252.68,"l":251.84,"n":141,"o":252.26,"t":"2026-10-15T13:55:00Z","v":2055,"vw":252.258843},{"c":254.2961,"h":254.2961,"l":252.38,"n":223,"o":252.38,"t":"2026-10-15T14:00:00Z","v":3905,"vw":253.012784},{"c":253.525,"h":253.99,"l":253.0701,"n":110,"o":253.715,"t":"2026-10-15T14:05:00Z","v":3302,"vw":253.666893},{"c":252.31,"h":253.61,"l":251.92,"n":355,"o":253.535,"t":"2026-10-15T14:10:00Z","v":7754,"vw":252.822733},{"c":251.045,"h":252.66,"l":250.25,"n":473,"o":252.6,"t":"2026-10-15T14:15:00Z","v":9065,"vw":250.982584},{"c":251.27,"h":251.3,"l":250.47,"n":138,"o":250.47,"t":"2026-10-15T14:20:00Z","v":1676,"vw":250.964},{"c":251.265,"h":251.835,"l":251.255,"n":218,"o":251.48,"t":"2026-10-15T14:25:00Z","v":3352,"vw":251.600805},{"c":252.67,"h":252.67,"l":251.36,"n":204,"o":251.36,"t":"2026-10-15T14:30:00Z","v":4287,"vw":251.689111},{"c":253.48,"h":253.5,"l":252,"n":269,"o":252.47,"t":"2026-10-15T14:35:00Z","v":4930,"vw":252.550465},{"c":253.7,"h":254,"l":253.12,"n":165,"o":253.28,"t":"2026-10-15T14:40:00Z","v":3451,"vw":253.555288},{"c":253.13,"h":253.7,"l":252.55,"n":277,"o":253.7,"t":"2026-10-15T14:45:00Z","v":4609,"vw":253.001583},{"c":253.41,"h":253.585,"l":253.04,"n":113,"o":253.42,"t":"2026-10-15T14:50:00Z","v":2272,"vw":253.447016},{"c":254.02,"h":254.02,"l":253.125,"n":283,"o":253.475,"t":"2026-10-15T14:55:00Z","v":5945,"vw":253.478937},{"c":254.185,"h":254.185,"l":253.7,"n":112,"o":253.84,"t":"2026-10-15T15:00:00Z","v":2827,"vw":254.088105},{"c":253.8,"h":254.73,"l":253.66,"n":247,"o":254.1,"t":"2026-10-15T15:05:00Z","v":5541,"vw":254.012626},{"c":253.985,"h":254.13,"l":253.64,"n":225,"o":253.68,"t":"2026-10-15T15:10:00Z","v":7923,"vw":253.836226},{"c":253.67,"h":254.3454,"l":253.67,"n":185,"o":253.84,"t":"2026-10-15T15:15:00Z","v":3301,"vw":254.021876},{"c":254.58,"h":254.88,"l":253.72,"n":144,"o":253.72,"t":"2026-10-15T15:20:00Z","v":2738,"vw":254.224573},{"c":254.46,"h":254.61,"l":254.15,"n":150,"o":254.59,"t":"2026-10-15T15:25:00Z","v":1738,"vw":254.450861},{"c":254.235,"h":254.34,"l":254.075,"n":137,"o":254.12,"t":"2026-10-15T15:30:00Z","v":2444,"vw":254.200708},{"c":253.87,"h":254.55,"l":253.51,"n":158,"o":254.54,"t":"2026-10-15T15:35:00Z","v":2334,"vw":254.048969},{"c":254.88,"h":254.88,"l":253.91,"n":145,"o":253.94,"t":"2026-10-15T15:40:00Z","v":2998,"vw":254.308865},{"c":255,"h":255.02,"l":254.5925,"n":167,"o":254.5925,"t":"2026-10-15T15:45:00Z","v":3598,"vw":254.840469},{"c":254.86,"h":255.265,"l":254.71,"n":210,"o":255,"t":"2026-10-15T15:50:00Z","v":5620,"vw":255.016432},{"c":254.905,"h":254.92,"l":254.62,"n":193,"o":254.86,"t":"2026-10-15T15:55:00Z","v":3720,"vw":254.778291},{"c":255.21,"h":255.4,"l":254.7,"n":160,"o":254.905,"t":"2026-10-15T16:00:00Z","v":4855,"vw":254.943338},{"c":254.98,"h":255.4,"l":254.59,"n":193,"o":255.4,"t":"2026-10-15T16:05:00Z","v":5498,"vw":254.926812},{"c":254.98,"h":255.42,"l":254.83,"n":130,"o":255.19,"t":"2026-10-15T16:10:00Z","v":2619,"vw":255.096862},{"c":254.69,"h":255.37,"l":254.69,"n":227,"o":255.105,"t":"2026-10-15T16:15:00Z","v":6349,"vw":254.955488},{"c":254.525,"h":254.7875,"l":254.37,"n":185,"o":254.715,"t":"2026-10-15T16:20:00Z","v":6830,"vw":254.640962},{"c":255.165,"h":255.165,"l":254.65,"n":151,"o":254.65,"t":"2026-10-15T16:25:00Z","v":3054,"vw":254.937816},{"c":254.21,"h":255.58,"l":254.21,"n":217,"o":254.94,"t":"2026-10-15T16:30:00Z","v":3873,"vw":254.672314},{"c":254.585,"h":254.85,"l":254.33,"n":126,"o":254.33,"t":"2026-10-15T16:35:00Z","v":1397,"vw":254.512451},{"c":254.89,"h":254.89,"l":254.2801,"n":175,"o":254.82,"t":"2026-10-15T16:40:00Z","v":3118,"vw":254.539745},{"c":254.811,"h":255.085,"l":254.811,"n":116,"o":254.93,"t":"2026-10-15T16:45:00Z","v":1324,"vw":255.010987},{"c":254.61,"h":255.03,"l":254.5,"n":239,"o":254.925,"t":"2026-10-15T16:50:00Z","v":5226,"vw":254.818478},{"c":254.835,"h":254.835,"l":254.7075,"n":90,"o":254.7075,"t":"2026-10-15T16:55:00Z","v":908,"vw":254.80875},{"c":254.93,"h":254.955,"l":254.865,"n":122,"o":254.865,"t":"2026-10-15T17:00:00Z","v":1213,"vw":254.908933},{"c":255.23,"h":255.35,"l":254.935,"n":124,"o":254.935,"t":"2026-10-15T17:05:00Z","v":3408,"vw":255.20502},{"c":255.285,"h":255.55,"l":255.26,"n":94,"o":255.26,"t":"2026-10-15T17:10:00Z","v":1584,"vw":255.336476},{"c":255.78,"h":255.78,"l":255.44,"n":120,"o":255.57,"t":"2026-10-15T17:15:00Z","v":963,"vw":255.621356},{"c":256.24,"h":256.45,"l":255.8143,"n":194,"o":256.32,"t":"2026-10-15T17:20:00Z","v":3648,"vw":256.231548},{"c":256.09,"h":256.43,"l":255.96,"n":219,"o":256.24,"t":"2026-10-15T17:25:00Z","v":3538,"vw":256.158525},{"c":256.16,"h":256.16,"l":255.83,"n":231,"o":255.97,"t":"2026-10-15T17:30:00Z","v":3391,"vw":256.045239},{"c":256.295,"h":256.66,"l":255.84,"n":92,"o":256.215,"t":"2026-10-15T17:35:00Z","v":1096,"vw":256.140116},{"c":257.05,"h":257.06,"l":256.175,"n":191,"o":256.5,"t":"2026-10-15T17:40:00Z","v":2152,"vw":256.55095},{"c":256.8,"h":257.05,"l":256.765,"n":164,"o":256.79,"t":"2026-10-15T17:45:00Z","v":2910,"vw":256.866204},{"c":256.87,"h":256.87,"l":256.52,"n":153,"o":256.62,"t":"2026-10-15T17:50:00Z","v":2087,"vw":256.618447},{"c":256.445,"h":256.75,"l":256.41,"n":161,"o":256.705,"t":"2026-10-15T17:55:00Z","v":2365,"vw":256.561247},{"c":256.31,"h":256.415,"l":256.06,"n":259,"o":256.415,"t":"2026-10-15T18:00:00Z","v":4761,"vw":256.178627},{"c":256.17,"h":256.46,"l":255.96,"n":133,"o":256.46,"t":"2026-10-15T18:05:00Z","v":1559,"vw":256.235146},{"c":255.59,"h":256.21,"l":255.59,"n":141,"o":256.21,"t":"2026-10-15T18:10:00Z","v":1618,"vw":256.034741},{"c":255.63,"h":255.78,"l":254.6701,"n":379,"o":255.635,"t":"2026-10-15T18:15:00Z","v":9213,"vw":255.196869},{"c":255.42,"h":255.585,"l":255.19,"n":220,"o":255.585,"t":"2026-10-15T18:20:00Z","v":3692,"vw":255.331869},{"c":255.95,"h":256.055,"l":255.52,"n":230,"o":255.52,"t":"2026-10-15T18:25:00Z","v":3352,"vw":255.780441},{"c":255.025,"h":255.94,"l":255.02,"n":278,"o":255.94,"t":"2026-10-15T18:30:00Z","v":5144,"vw":255.594634},{"c":254.995,"h":255.09,"l":254.87,"n":177,"o":255.05,"t":"2026-10-15T18:35:00Z","v":3307,"vw":254.979406},{"c":254.82,"h":254.995,"l":254.28,"n":387,"o":254.995,"t":"2026-10-15T18:40:00Z","v":5886,"vw":254.663597},{"c":254.925,"h":255.1,"l":254.49,"n":220,"o":254.69,"t":"2026-10-15T18:45:00Z","v":3930,"vw":254.693536},{"c":255.2,"h":255.34,"l":255.04,"n":203,"o":255.12,"t":"2026-10-15T18:50:00Z","v":3774,"vw":255.135859},{"c":254.99,"h":255.2,"l":254.81,"n":241,"o":255.2,"t":"2026-10-15T18:55:00Z","v":4500,"vw":254.957464},{"c":255.45,"h":255.45,"l":254.985,"n":191,"o":255.04,"t":"2026-10-15T19:00:00Z","v":3405,"vw":255.24848},{"c":255.745,"h":255.7875,"l":255.351,"n":303,"o":255.435,"t":"2026-10-15T19:05:00Z","v":6721,"vw":255.636045},{"c":256.86,"h":256.86,"l":255.77,"n":207,"o":255.77,"t":"2026-10-15T19:10:00Z","v":4489,"vw":256.146664},{"c":256.46,"h":256.63,"l":256.36,"n":265,"o":256.6,"t":"2026-10-15T19:15:00Z","v":5565,"vw":256.510702},{"c":255.975,"h":256.53,"l":255.95,"n":361,"o":256.53,"t":"2026-10-15T19:20:00Z","v":6894,"vw":256.27156},{"c":256.095,"h":256.23,"l":255.81,"n":280,"o":255.94,"t":"2026-10-15T19:25:00Z","v":5313,"vw":256.030046},{"c":256.28,"h":256.2875,"l":255.95,"n":311,"o":256.095,"t":"2026-10-15T19:30:00Z","v":5846,"vw":256.191902},{"c":255.75,"h":256.27,"l":255.75,"n":596,"o":256.15,"t":"2026-10-15T19:35:00Z","v":12091,"vw":256.044288},{"c":256.32,"h":256.37,"l":255.68,"n":424,"o":255.755,"t":"2026-10-15T19:40:00Z","v":10071,"vw":255.9966},{"c":256.015,"h":256.23,"l":255.82,"n":587,"o":256.23,"t":"2026-10-15T19:45:00Z","v":13520,"vw":256.006335},{"c":256.35,"h":256.695,"l":255.93,"n":726,"o":255.97,"t":"2026-10-15T19:50:00Z","v":19468,"vw":256.234713},{"c":256.52,"h":256.69,"l":255.975,"n":2680,"o":256.32,"t":"2026-10-15T19:55:00Z","v":77867,"vw":256.247232},{"c":256.62,"h":256.62,"l":256.62,"n":44,"o":256.62,"t":"2026-10-15T20:00:00Z","v":114061,"vw":256.62},{"c":256.62,"h":256.62,"l":256.62,"n":1,"o":256.62,"t":"2026-10-15T20:05:00Z","v":587,"vw":256.62},{"c":257.86,"h":257.99,"l":257.44,"n":35,"o":257.99,"t":"2026-10-16T13:30:00Z","v":2380,"vw":257.928325},{"c":259.08,"h":259.2,"l":258.56,"n":38,"o":259.2,"t":"2026-10-16T13:35:00Z","v":407,"vw":258.956923},{"c":259.49,"h":259.52,"l":258.24,"n":174,"o":259.005,"t":"2026-10-16T13:40:00Z","v":4806,"vw":259.349458},{"c":259.96,"h":260.29,"l":258.9901,"n":173,"o":259.395,"t":"2026-10-16T13:45:00Z","v":10803,"vw":259.610678},{"c":259.68,"h":260.43,"l":259.67,"n":122,"o":259.885,"t":"2026-10-16T13:50:00Z","v":2970,"vw":259.764491},{"c":258.96,"h":259.8625,"l":258.88,"n":168,"o":259.8575,"t":"2026-10-16T13:55:00Z","v":3512,"vw":259.578884},{"c":257.85,"h":258.76,"l":257.85,"n":99,"o":258.76,"t":"2026-10-16T14:00:00Z","v":1200,"vw":258.38075},{"c":256.905,"h":258.38,"l":256.81,"n":154,"o":257.605,"t":"2026-10-16T14:05:00Z","v":2323,"vw":257.385624},{"c":256.66,"h":257.07,"l":256.6,"n":138,"o":256.8875,"t":"2026-10-16T14:10:00Z","v":2102,"vw":256.863818},{"c":257.26,"h":257.32,"l":256.465,"n":188,"o":256.71,"t":"2026-10-16T14:15:00Z","v":3398,"vw":257.042547},{"c":257.67,"h":257.995,"l":257.41,"n":144,"o":257.41,"t":"2026-10-16T14:20:00Z","v":1965,"vw":257.665263},{"c":257.83,"h":257.965,"l":257.315,"n":130,"o":257.315,"t":"2026-10-16T14:25:00Z","v":1967,"vw":257.587178},{"c":257.71,"h":258.09,"l":257.02,"n":167,"o":257.83,"t":"2026-10-16T14:30:00Z","v":2528,"vw":257.603497},{"c":256.64,"h":257.5401,"l":256.64,"n":169,"o":257.5,"t":"2026-10-16T14:35:00Z","v":9018,"vw":257.286471},{"c":256.38,"h":256.78,"l":256.38,"n":88,"o":256.49,"t":"2026-10-16T14:40:00Z","v":1445,"vw":256.666118},{"c":256.78,"h":257.0112,"l":256.66,"n":143,"o":256.82,"t":"2026-10-16T14:45:00Z","v":7103,"vw":256.717208},{"c":256.265,"h":257.84,"l":256.265,"n":199,"o":257.08,"t":"2026-10-16T14:50:00Z","v":4779,"vw":257.253925},{"c":255.9,"h":256.37,"l":255.9,"n":103,"o":256.365,"t":"2026-10-16T14:55:00Z","v":1190,"vw":256.240741},{"c":256.57,"h":256.65,"l":255.73,"n":142,"o":255.73,"t":"2026-10-16T15:00:00Z","v":1758,"vw":256.281535},{"c":256.5775,"h":256.87,"l":256.53,"n":102,"o":256.75,"t":"2026-10-16T15:05:00Z","v":1258,"vw":256.686372},{"c":256.87,"h":257.1,"l":256.43,"n":153,"o":256.8499,"t":"2026-10-16T15:10:00Z","v":1571,"vw":256.914739},{"c":256.74,"h":256.92,"l":256.74,"n":99,"o":256.83,"t":"2026-10-16T15:15:00Z","v":1500,"vw":256.789484},{"c":256.77,"h":257.13,"l":256.68,"n":234,"o":257.01,"t":"2026-10-16T15:20:00Z","v":5282,"vw":256.886163},{"c":257.14,"h":257.15,"l":256.66,"n":139,"o":256.77,"t":"2026-10-16T15:25:00Z","v":1812,"vw":256.944807},{"c":256.98,"h":257.215,"l":256.98,"n":80,"o":257.215,"t":"2026-10-16T15:30:00Z","v":700,"vw":257.03875},{"c":256.5225,"h":256.97,"l":256.4,"n":201,"o":256.97,"t":"2026-10-16T15:35:00Z","v":1778,"vw":256.647924},{"c":255.995,"h":256.53,"l":255.81,"n":300,"o":256.53,"t":"2026-10-16T15:40:00Z","v":4196,"vw":256.074237},{"c":256.39,"h":256.65,"l":256.1375,"n":228,"o":256.1375,"t":"2026-10-16T15:45:00Z","v":12494,"vw":256.574491},{"c":256.105,"h":256.485,"l":255.93,"n":239,"o":256.485,"t":"2026-10-16T15:50:00Z","v":6814,"vw":256.088871},{"c":255.6325,"h":256.15,"l":255.6325,"n":240,"o":256.1025,"t":"2026-10-16T15:55:00Z","v":4644,"vw":255.866615},{"c":255.39,"h":255.865,"l":254.86,"n":352,"o":255.605,"t":"2026-10-16T16:00:00Z","v":7425,"vw":255.529903},{"c":255.8,"h":255.84,"l":255.39,"n":110,"o":255.39,"t":"2026-10-16T16:05:00Z","v":1195,"vw":255.616895},{"c":255.74,"h":255.91,"l":255.54,"n":244,"o":255.66,"t":"2026-10-16T16:10:00Z","v":5392,"vw":255.728054},{"c":255.955,"h":256.19,"l":255.775,"n":223,"o":255.81,"t":"2026-10-16T16:15:00Z","v":8034,"vw":256.000669},{"c":255.995,"h":256.045,"l":255.7571,"n":123,"o":255.7571,"t":"2026-10-16T16:20:00Z","v":1951,"vw":255.981286},{"c":255.81,"h":256.015,"l":255.6,"n":212,"o":256,"t":"2026-10-16T16:25:00Z","v":4225,"vw":255.829111},{"c":254.725,"h":255.61,"l":254.725,"n":182,"o":255.61,"t":"2026-10-16T16:30:00Z","v":2498,"vw":255.023866},{"c":255.355,"h":255.355,"l":254.645,"n":168,"o":254.715,"t":"2026-10-16T16:35:00Z","v":2614,"vw":255.034684},{"c":255.06,"h":255.18,"l":255.05,"n":92,"o":255.18,"t":"2026-10-16T16:40:00Z","v":1051,"vw":255.098151},{"c":254.39,"h":255.0951,"l":254.26,"n":226,"o":255.0951,"t":"2026-10-16T16:45:00Z","v":3269,"vw":254.734766},{"c":254.59,"h":254.68,"l":254.2625,"n":173,"o":254.27,"t":"2026-10-16T16:50:00Z","v":2478,"vw":254.470896},{"c":254.655,"h":254.805,"l":254.5,"n":177,"o":254.51,"t":"2026-10-16T16:55:00Z","v":3277,"vw":254.685113},{"c":253.845,"h":254.695,"l":253.81,"n":209,"o":254.66,"t":"2026-10-16T17:00:00Z","v":2859,"vw":254.073454},{"c":253.45,"h":253.91,"l":253.445,"n":141,"o":253.68,"t":"2026-10-16T17:05:00Z","v":1878,"vw":253.662443},{"c":253.29,"h":253.55,"l":253.215,"n":143,"o":253.55,"t":"2026-10-16T17:10:00Z","v":2985,"vw":253.252764},{"c":252.75,"h":253.28,"l":252.75,"n":223,"o":253.24,"t":"2026-10-16T17:15:00Z","v":5167,"vw":253.106706},{"c":253.14,"h":253.32,"l":252.65,"n":199,"o":252.755,"t":"2026-10-16T17:20:00Z","v":6584,"vw":253.063065},{"c":254.41,"h":254.41,"l":253.255,"n":248,"o":253.37,"t":"2026-10-16T17:25:00Z","v":6554,"vw":253.543003},{"c":253.985,"h":254.19,"l":253.75,"n":136,"o":254.19,"t":"2026-10-16T17:30:00Z","v":2472,"vw":254.046291},{"c":253.74,"h":253.985,"l":253.72,"n":127,"o":253.985,"t":"2026-10-16T17:35:00Z","v":1920,"vw":253.863192},{"c":253.6,"h":254.455,"l":253.595,"n":284,"o":253.76,"t":"2026-10-16T17:40:00Z","v":4211,"vw":254.118414},{"c":252.965,"h":253.53,"l":252.965,"n":182,"o":253.53,"t":"2026-10-16T17:45:00Z","v":2665,"vw":253.121349},{"c":252.04,"h":252.86,"l":251.905,"n":162,"o":252.86,"t":"2026-10-16T17:50:00Z","v":2528,"vw":252.366131},{"c":252.26,"h":252.34,"l":252.06,"n":85,"o":252.26,"t":"2026-10-16T17:55:00Z","v":1490,"vw":252.2671},{"c":251.905,"h":252.11,"l":251.775,"n":193,"o":252.03,"t":"2026-10-16T18:00:00Z","v":2908,"vw":251.974105},{"c":252.08,"h":252.22,"l":251.785,"n":127,"o":252.12,"t":"2026-10-16T18:05:00Z","v":1821,"vw":252.054008},{"c":252,"h":252.085,"l":251.4,"n":353,"o":252.085,"t":"2026-10-16T18:10:00Z","v":6861,"vw":251.784744},{"c":252.2,"h":252.8699,"l":251.97,"n":156,"o":252.02,"t":"2026-10-16T18:15:00Z","v":2565,"vw":252.234598},{"c":252.46,"h":252.78,"l":251.78,"n":337,"o":252.23,"t":"2026-10-16T18:20:00Z","v":10489,"vw":252.127708},{"c":251.845,"h":252.28,"l":251.625,"n":266,"o":252.28,"t":"2026-10-16T18:25:00Z","v":3474,"vw":251.863819},{"c":252.155,"h":252.24,"l":251.57,"n":208,"o":251.57,"t":"2026-10-16T18:30:00Z","v":3267,"vw":252.015071},{"c":252.35,"h":252.35,"l":251.67,"n":300,"o":252.15,"t":"2026-10-16T18:35:00Z","v":13156,"vw":252.158835},{"c":252.09,"h":252.33,"l":251.88,"n":314,"o":252.33,"t":"2026-10-16T18:40:00Z","v":6596,"vw":252.099451},{"c":252.87,"h":252.98,"l":252.03,"n":298,"o":252.115,"t":"2026-10-16T18:45:00Z","v":4563,"vw":252.328314},{"c":252.23,"h":253.105,"l":252.15,"n":276,"o":252.94,"t":"2026-10-16T18:50:00Z","v":4198,"vw":252.502494},{"c":252.47,"h":252.925,"l":252.305,"n":292,"o":252.43,"t":"2026-10-16T18:55:00Z","v":3745,"vw":252.570608},{"c":252.395,"h":252.69,"l":252.02,"n":264,"o":252.53,"t":"2026-10-16T19:00:00Z","v":4449,"vw":252.466254},{"c":251.84,"h":252.33,"l":251.68,"n":285,"o":252.12,"t":"2026-10-16T19:05:00Z","v":5323,"vw":252.013266},{"c":252.835,"h":252.9409,"l":251.84,"n":380,"o":251.84,"t":"2026-10-16T19:10:00Z","v":10554,"vw":252.396047},{"c":253.29,"h":253.29,"l":252.66,"n":289,"o":252.835,"t":"2026-10-16T19:15:00Z","v":6234,"vw":252.974136},{"c":253.935,"h":253.94,"l":253.17,"n":322,"o":253.17,"t":"2026-10-16T19:20:00Z","v":5236,"vw":253.498639},{"c":254.405,"h":254.405,"l":253.65,"n":353,"o":254.06,"t":"2026-10-16T19:25:00Z","v":7736,"vw":254.060635},{"c":253.265,"h":254.65,"l":253.19,"n":413,"o":254.4,"t":"2026-10-16T19:30:00Z","v":7960,"vw":253.771753},{"c":253.715,"h":253.73,"l":253.03,"n":633,"o":253.27,"t":"2026-10-16T19:35:00Z","v":22819,"vw":253.236243},{"c":253.87,"h":254.01,"l":253.58,"n":376,"o":253.7125,"t":"2026-10-16T19:40:00Z","v":8700,"vw":253.804942},{"c":253.8,"h":253.87,"l":253,"n":806,"o":253.87,"t":"2026-10-16T19:45:00Z","v":29966,"vw":253.474061},{"c":253.97,"h":254.57,"l":253.71,"n":1087,"o":254,"t":"2026-10-16T19:50:00Z","v":21163,"vw":254.086762},{"c":253.93,"h":254.15,"l":253.28,"n":3843,"o":253.78,"t":"2026-10-16T19:55:00Z","v":83650,"vw":253.774663},{"c":254.08,"h":254.08,"l":254.08,"n":70,"o":254.08,"t":"2026-10-16T20:00:00Z","v":114092,"vw":254.08},{"c":257,"h":257,"l":256,"n":29,"o":256,"t":"2026-10-19T08:40:00Z","v":751,"vw":256.333333},{"c":255.5,"h":255.56,"l":255.5,"n":20,"o":255.5,"t":"2026-10-19T08:55:00Z","v":915,"vw":255.50309},{"c":255.82,"h":255.82,"l":255.82,"n":5,"o":255.82,"t":"2026-10-19T09:10:00Z","v":316,"vw":255.82},{"c":255.51,"h":255.51,"l":255.51,"n":30,"o":255.51,"t":"2026-10-19T12:00:00Z","v":95,"vw":255.51},{"c":255.01,"h":255.01,"l":255.01,"n":8,"o":255.01,"t":"2026-10-19T12:45:00Z","v":107,"vw":255.01},{"c":253.42,"h":260.52,"l":253.405,"n":61,"o":260.52,"t":"2026-10-19T13:30:00Z","v":6021,"vw":254.590775},{"c":254.05,"h":255.99,"l":252.185,"n":57,"o":253.43,"t":"2026-10-19T13:35:00Z","v":2111,"vw":253.780638},{"c":252.635,"h":254.91,"l":252.59,"n":345,"o":253.82,"t":"2026-10-19T13:40:00Z","v":3319,"vw":253.037547},{"c":252.6,"h":253.04,"l":251.25,"n":366,"o":252.06,"t":"2026-10-19T13:45:00Z","v":7154,"vw":252.131095},{"c":251.78,"h":253.71,"l":251.78,"n":237,"o":253.34,"t":"2026-10-19T13:50:00Z","v":2727,"vw":252.768324},{"c":251.82,"h":251.99,"l":251.337,"n":138,"o":251.795,"t":"2026-10-19T13:55:00Z","v":1937,"vw":251.790393},{"c":252.105,"h":252.27,"l":250.89,"n":484,"o":251.72,"t":"2026-10-19T14:00:00Z","v":6980,"vw":251.573872},{"c":252.2955,"h":252.99,"l":251.38,"n":397,"o":251.38,"t":"2026-10-19T14:05:00Z","v":4459,"vw":252.458708},{"c":252.6197,"h":252.62,"l":251.9821,"n":394,"o":252.4975,"t":"2026-10-19T14:10:00Z","v":5076,"vw":252.313271},{"c":252.33,"h":252.89,"l":251.9,"n":308,"o":252.435,"t":"2026-10-19T14:15:00Z","v":4153,"vw":252.363884},{"c":251.9,"h":252.325,"l":251.44,"n":562,"o":251.95,"t":"2026-10-19T14:20:00Z","v":9316,"vw":251.822756},{"c":251.97,"h":252.32,"l":251.46,"n":212,"o":251.76,"t":"2026-10-19T14:25:00Z","v":3072,"vw":251.947673},{"c":251.08,"h":251.83,"l":251.025,"n":244,"o":251.8,"t":"2026-10-19T14:30:00Z","v":3912,"vw":251.241278},{"c":251.36,"h":251.42,"l":251.05,"n":231,"o":251.41,"t":"2026-10-19T14:35:00Z","v":3120,"vw":251.25479},{"c":251.01,"h":251.73,"l":250.85,"n":375,"o":251.41,"t":"2026-10-19T14:40:00Z","v":5418,"vw":251.136977},{"c":251.35,"h":251.89,"l":250.827,"n":125,"o":250.93,"t":"2026-10-19T14:45:00Z","v":2002,"vw":251.227489},{"c":251.25,"h":251.34,"l":250.84,"n":317,"o":251.165,"t":"2026-10-19T14:50:00Z","v":3552,"vw":251.009336},{"c":251.7525,"h":251.79,"l":250.93,"n":192,"o":250.93,"t":"2026-10-19T14:55:00Z","v":2586,"vw":251.494347},{"c":251.74,"h":252.07,"l":251.47,"n":228,"o":251.95,"t":"2026-10-19T15:00:00Z","v":3580,"vw":251.835815},{"c":252.12,"h":252.15,"l":251.45,"n":258,"o":251.81,"t":"2026-10-19T15:05:00Z","v":4505,"vw":251.958588},{"c":252.605,"h":252.665,"l":251.9,"n":540,"o":251.9,"t":"2026-10-19T15:10:00Z","v":7488,"vw":252.325816},{"c":251.61,"h":252.515,"l":251.44,"n":1024,"o":252.47,"t":"2026-10-19T15:15:00Z","v":57193,"vw":251.947514},{"c":251.71,"h":251.88,"l":251.5,"n":261,"o":251.705,"t":"2026-10-19T15:20:00Z","v":3923,"vw":251.674013},{"c":251.305,"h":251.59,"l":251.13,"n":413,"o":251.49,"t":"2026-10-19T15:25:00Z","v":4297,"vw":251.336622},{"c":250.4325,"h":251.325,"l":250.21,"n":312,"o":251.325,"t":"2026-10-19T15:30:00Z","v":4932,"vw":250.73383},{"c":250.81,"h":250.93,"l":250.5375,"n":202,"o":250.5375,"t":"2026-10-19T15:35:00Z","v":2116,"vw":250.740869},{"c":250.445,"h":251.02,"l":250.445,"n":390,"o":250.825,"t":"2026-10-19T15:40:00Z","v":7455,"vw":250.85685},{"c":250.45,"h":250.61,"l":250.25,"n":453,"o":250.47,"t":"2026-10-19T15:45:00Z","v":5342,"vw":250.44376},{"c":250.195,"h":250.78,"l":250,"n":486,"o":250.43,"t":"2026-10-19T15:50:00Z","v":6515,"vw":250.348919},{"c":250.01,"h":250.48,"l":250.01,"n":375,"o":250.37,"t":"2026-10-19T15:55:00Z","v":5393,"vw":250.315989},{"c":249.48,"h":250.41,"l":249.35,"n":765,"o":250.27,"t":"2026-10-19T16:00:00Z","v":12118,"vw":249.845599},{"c":249.155,"h":249.6,"l":249.07,"n":376,"o":249.515,"t":"2026-10-19T16:05:00Z","v":4887,"vw":249.310262},{"c":248.98,"h":249.23,"l":248.79,"n":198,"o":249.15,"t":"2026-10-19T16:10:00Z","v":3193,"vw":249.039484},{"c":249.04,"h":249.35,"l":248.9,"n":201,"o":248.97,"t":"2026-10-19T16:15:00Z","v":3732,"vw":249.119247},{"c":249.125,"h":249.34,"l":248.77,"n":225,"o":248.97,"t":"2026-10-19T16:20:00Z","v":6359,"vw":249.036209},{"c":249,"h":249.125,"l":249,"n":106,"o":249.125,"t":"2026-10-19T16:25:00Z","v":1444,"vw":249.079666},{"c":249.2922,"h":249.35,"l":248.8012,"n":271,"o":249.11,"t":"2026-10-19T16:30:00Z","v":6118,"vw":249.109787},{"c":249.665,"h":249.67,"l":249.25,"n":173,"o":249.34,"t":"2026-10-19T16:35:00Z","v":2452,"vw":249.455497},{"c":249.515,"h":249.675,"l":249.44,"n":197,"o":249.66,"t":"2026-10-19T16:40:00Z","v":4184,"vw":249.553937},{"c":248.36,"h":249.32,"l":248.36,"n":399,"o":249.3,"t":"2026-10-19T16:45:00Z","v":8103,"vw":248.925886},{"c":248.495,"h":248.5175,"l":248.38,"n":133,"o":248.47,"t":"2026-10-19T16:50:00Z","v":2409,"vw":248.476282},{"c":248.385,"h":248.75,"l":248.24,"n":418,"o":248.495,"t":"2026-10-19T16:55:00Z","v":5343,"vw":248.479524},{"c":248.455,"h":248.83,"l":248.24,"n":356,"o":248.51,"t":"2026-10-19T17:00:00Z","v":3814,"vw":248.526409},{"c":248.18,"h":248.47,"l":248.145,"n":342,"o":248.2975,"t":"2026-10-19T17:05:00Z","v":4523,"vw":248.332445},{"c":248.53,"h":248.53,"l":248.145,"n":283,"o":248.22,"t":"2026-10-19T17:10:00Z","v":3844,"vw":248.240269},{"c":248.45,"h":248.77,"l":248.45,"n":269,"o":248.77,"t":"2026-10-19T17:15:00Z","v":2793,"vw":248.575374},{"c":248.03,"h":248.39,"l":248.03,"n":295,"o":248.37,"t":"2026-10-19T17:20:00Z","v":4574,"vw":248.247026},{"c":247.93,"h":248.33,"l":247.93,"n":520,"o":248.22,"t":"2026-10-19T17:25:00Z","v":4938,"vw":248.088595},{"c":248.32,"h":248.37,"l":247.8585,"n":558,"o":247.94,"t":"2026-10-19T17:30:00Z","v":7704,"vw":248.086554},{"c":248.235,"h":248.39,"l":248.08,"n":375,"o":248.39,"t":"2026-10-19T17:35:00Z","v":5422,"vw":248.242409},{"c":248.475,"h":248.475,"l":248.235,"n":483,"o":248.38,"t":"2026-10-19T17:40:00Z","v":5013,"vw":248.341712},{"c":248.55,"h":248.68,"l":248.23,"n":481,"o":248.46,"t":"2026-10-19T17:45:00Z","v":7012,"vw":248.41809},{"c":248.22,"h":248.515,"l":248.22,"n":339,"o":248.515,"t":"2026-10-19T17:50:00Z","v":5080,"vw":248.343494},{"c":248.35,"h":248.44,"l":248.18,"n":286,"o":248.19,"t":"2026-10-19T17:55:00Z","v":3172,"vw":248.31423},{"c":247.91,"h":248.63,"l":247.91,"n":573,"o":248.48,"t":"2026-10-19T18:00:00Z","v":7548,"vw":248.293724},{"c":247.885,"h":248.01,"l":247.81,"n":349,"o":247.87,"t":"2026-10-19T18:05:00Z","v":3999,"vw":247.906475},{"c":247.87,"h":247.98,"l":247.68,"n":422,"o":247.88,"t":"2026-10-19T18:10:00Z","v":5228,"vw":247.821797},{"c":247.9,"h":248.04,"l":247.765,"n":506,"o":248.01,"t":"2026-10-19T18:15:00Z","v":6618,"vw":247.915399},{"c":248.26,"h":248.39,"l":247.7855,"n":725,"o":248.04,"t":"2026-10-19T18:20:00Z","v":12128,"vw":248.102013},{"c":248.135,"h":248.285,"l":247.81,"n":697,"o":248.28,"t":"2026-10-19T18:25:00Z","v":7853,"vw":248.053574},{"c":247.815,"h":248.17,"l":247.815,"n":322,"o":248.145,"t":"2026-10-19T18:30:00Z","v":4130,"vw":248.016667},{"c":248.08,"h":248.19,"l":247.78,"n":577,"o":247.83,"t":"2026-10-19T18:35:00Z","v":6802,"vw":247.931784},{"c":247.75,"h":248.29,"l":247.69,"n":566,"o":248.08,"t":"2026-10-19T18:40:00Z","v":7097,"vw":248.076346},{"c":247.88,"h":248.135,"l":247.67,"n":524,"o":247.75,"t":"2026-10-19T18:45:00Z","v":6323,"vw":247.875483},{"c":247.86,"h":248.04,"l":247.63,"n":333,"o":247.82,"t":"2026-10-19T18:50:00Z","v":4819,"vw":247.871726},{"c":248.12,"h":248.265,"l":247.865,"n":448,"o":247.865,"t":"2026-10-19T18:55:00Z","v":5863,"vw":248.17588},{"c":248.43,"h":248.505,"l":248.23,"n":540,"o":248.25,"t":"2026-10-19T19:00:00Z","v":8745,"vw":248.350664},{"c":248.31,"h":248.44,"l":248.12,"n":469,"o":248.37,"t":"2026-10-19T19:05:00Z","v":5845,"vw":248.246604},{"c":248,"h":248.31,"l":247.91,"n":397,"o":248.295,"t":"2026-10-19T19:10:00Z","v":4831,"vw":248.013571},{"c":248.05,"h":248.09,"l":247.83,"n":498,"o":247.905,"t":"2026-10-19T19:15:00Z","v":7813,"vw":247.974598},{"c":248.07,"h":248.45,"l":247.9,"n":917,"o":248.08,"t":"2026-10-19T19:20:00Z","v":18705,"vw":248.154144},{"c":248.4,"h":248.41,"l":248.01,"n":682,"o":248.125,"t":"2026-10-19T19:25:00Z","v":10081,"vw":248.213377},{"c":248.31,"h":248.54,"l":248.17,"n":712,"o":248.4,"t":"2026-10-19T19:30:00Z","v":10834,"vw":248.283036},{"c":248.105,"h":248.52,"l":247.943,"n":1061,"o":248.32,"t":"2026-10-19T19:35:00Z","v":18373,"vw":248.261308},{"c":248.255,"h":248.49,"l":248.099,"n":868,"o":248.175,"t":"2026-10-19T19:40:00Z","v":15026,"vw":248.259204},{"c":248.14,"h":248.53,"l":248.01,"n":1552,"o":248.14,"t":"2026-10-19T19:45:00Z","v":27300,"vw":248.211488},{"c":248.5,"h":248.71,"l":248.08,"n":1909,"o":248.3,"t":"2026-10-19T19:50:00Z","v":31037,"vw":248.313393},{"c":247.97,"h":248.49,"l":247.5,"n":3390,"o":248.49,"t":"2026-10-19T19:55:00Z","v":99445,"vw":247.820102},{"c":247.96,"h":247.96,"l":247.96,"n":48,"o":247.96,"t":"2026-10-19T20:00:00Z","v":128096,"vw":247.96},{"c":247.9575,"h":251.8,"l":245.47,"n":77,"o":247.96,"t":"2026-10-20T13:30:00Z","v":5699,"vw":247.900246},{"c":250.85,"h":251.235,"l":247.945,"n":253,"o":248.86,"t":"2026-10-20T13:35:00Z","v":22562,"vw":249.743275},{"c":251.97,"h":252.27,"l":250.93,"n":194,"o":251.23,"t":"2026-10-20T13:40:00Z","v":3260,"vw":251.370749},{"c":252.53,"h":252.95,"l":251.47,"n":131,"o":251.99,"t":"2026-10-20T13:45:00Z","v":5893,"vw":252.33275},{"c":252.81,"h":253.85,"l":252.5,"n":336,"o":252.93,"t":"2026-10-20T13:50:00Z","v":9710,"vw":252.894106},{"c":253.095,"h":253.23,"l":252.13,"n":237,"o":252.81,"t":"2026-10-20T13:55:00Z","v":9698,"vw":252.746758},{"c":252.33,"h":253.99,"l":252.01,"n":513,"o":252.935,"t":"2026-10-20T14:00:00Z","v":23989,"vw":253.396724},{"c":252.455,"h":252.955,"l":252.44,"n":305,"o":252.48,"t":"2026-10-20T14:05:00Z","v":9531,"vw":252.685093},{"c":251.9,"h":252.48,"l":251.61,"n":255,"o":252.44,"t":"2026-10-20T14:10:00Z","v":4332,"vw":251.884474},{"c":252.475,"h":252.475,"l":251.78,"n":255,"o":252.04,"t":"2026-10-20T14:15:00Z","v":5119,"vw":252.089874},{"c":254,"h":254,"l":252.4,"n":285,"o":252.52,"t":"2026-10-20T14:20:00Z","v":6999,"vw":252.751745},{"c":254.74,"h":255.01,"l":254,"n":186,"o":254,"t":"2026-10-20T14:25:00Z","v":4053,"vw":254.700923},{"c":254.455,"h":255.62,"l":253.92,"n":533,"o":254.85,"t":"2026-10-20T14:30:00Z","v":21606,"vw":254.633086},{"c":253.79,"h":254.67,"l":253.79,"n":159,"o":254.455,"t":"2026-10-20T14:35:00Z","v":4118,"vw":254.316763},{"c":255.22,"h":255.715,"l":253.975,"n":335,"o":254.04,"t":"2026-10-20T14:40:00Z","v":11539,"vw":254.451592},{"c":254.94,"h":255.79,"l":254.91,"n":362,"o":255.395,"t":"2026-10-20T14:45:00Z","v":8493,"vw":255.375566},{"c":256.14,"h":256.48,"l":255.16,"n":405,"o":255.16,"t":"2026-10-20T14:50:00Z","v":14423,"vw":255.728564},{"c":256.555,"h":256.64,"l":256.03,"n":343,"o":256.135,"t":"2026-10-20T14:55:00Z","v":10751,"vw":256.323631},{"c":255.71,"h":256.48,"l":255.605,"n":248,"o":256.48,"t":"2026-10-20T15:00:00Z","v":5853,"vw":256.1742},{"c":255.67,"h":255.82,"l":255.05,"n":275,"o":255.68,"t":"2026-10-20T15:05:00Z","v":5085,"vw":255.450341},{"c":254.66,"h":256.02,"l":254.15,"n":478,"o":255.62,"t":"2026-10-20T15:10:00Z","v":10919,"vw":255.426946},{"c":254.98,"h":255.19,"l":254.485,"n":193,"o":254.49,"t":"2026-10-20T15:15:00Z","v":6071,"vw":254.833072},{"c":254.4,"h":255.13,"l":254.4,"n":254,"o":255.11,"t":"2026-10-20T15:20:00Z","v":5061,"vw":254.866344},{"c":254.98,"h":255.1,"l":254.23,"n":245,"o":254.64,"t":"2026-10-20T15:25:00Z","v":5163,"vw":254.548628},{"c":254.375,"h":254.84,"l":254.34,"n":183,"o":254.84,"t":"2026-10-20T15:30:00Z","v":4174,"vw":254.557713},{"c":255.03,"h":255.03,"l":254.35,"n":107,"o":254.355,"t":"2026-10-20T15:35:00Z","v":2085,"vw":254.629309},{"c":254.83,"h":255.08,"l":254.81,"n":88,"o":255.03,"t":"2026-10-20T15:40:00Z","v":1942,"vw":254.966781},{"c":254.38,"h":255.08,"l":254.38,"n":194,"o":254.93,"t":"2026-10-20T15:45:00Z","v":6154,"vw":254.68175},{"c":254.625,"h":254.65,"l":254.27,"n":199,"o":254.65,"t":"2026-10-20T15:50:00Z","v":4656,"vw":254.436258},{"c":254.165,"h":254.89,"l":254.165,"n":214,"o":254.78,"t":"2026-10-20T15:55:00Z","v":3871,"vw":254.560314},{"c":253.62,"h":254.27,"l":253.615,"n":239,"o":254.265,"t":"2026-10-20T16:00:00Z","v":4373,"vw":253.9452},{"c":253.62,"h":254.11,"l":253.62,"n":247,"o":253.77,"t":"2026-10-20T16:05:00Z","v":4567,"vw":253.78998},{"c":252.95,"h":253.81,"l":252.81,"n":278,"o":253.81,"t":"2026-10-20T16:10:00Z","v":4976,"vw":253.182071},{"c":252.455,"h":253.07,"l":252.36,"n":277,"o":252.915,"t":"2026-10-20T16:15:00Z","v":5552,"vw":252.874932},{"c":252.32,"h":252.61,"l":252.2,"n":285,"o":252.23,"t":"2026-10-20T16:20:00Z","v":5441,"vw":252.390034},{"c":252.48,"h":252.52,"l":252.19,"n":265,"o":252.32,"t":"2026-10-20T16:25:00Z","v":4044,"vw":252.346651},{"c":252.47,"h":252.68,"l":252.32,"n":226,"o":252.41,"t":"2026-10-20T16:30:00Z","v":5396,"vw":252.490838},{"c":252.23,"h":252.97,"l":252.23,"n":281,"o":252.435,"t":"2026-10-20T16:35:00Z","v":9911,"vw":252.547439},{"c":252.13,"h":252.29,"l":251.985,"n":229,"o":252.2,"t":"2026-10-20T16:40:00Z","v":4183,"vw":252.132251},{"c":251.79,"h":252.27,"l":251.69,"n":235,"o":252.27,"t":"2026-10-20T16:45:00Z","v":3552,"vw":251.834623},{"c":251.46,"h":251.9,"l":251.46,"n":285,"o":251.79,"t":"2026-10-20T16:50:00Z","v":4717,"vw":251.657698},{"c":251.69,"h":251.87,"l":251.5,"n":216,"o":251.51,"t":"2026-10-20T16:55:00Z","v":3767,"vw":251.63636},{"c":252.08,"h":252.16,"l":251.67,"n":275,"o":251.79,"t":"2026-10-20T17:00:00Z","v":6823,"vw":251.897474},{"c":252.18,"h":252.37,"l":252.04,"n":160,"o":252.179,"t":"2026-10-20T17:05:00Z","v":3050,"vw":252.147124},{"c":252.13,"h":252.14,"l":251.885,"n":199,"o":252.02,"t":"2026-10-20T17:10:00Z","v":2954,"vw":252.02368},{"c":251.91,"h":252.13,"l":251.78,"n":229,"o":252.055,"t":"2026-10-20T17:15:00Z","v":4782,"vw":251.89151},{"c":252.11,"h":252.39,"l":251.845,"n":345,"o":251.91,"t":"2026-10-20T17:20:00Z","v":7600,"vw":252.095209},{"c":252.06,"h":252.17,"l":251.9,"n":255,"o":252.09,"t":"2026-10-20T17:25:00Z","v":4600,"vw":252.031616},{"c":252.34,"h":252.4399,"l":252.11,"n":219,"o":252.12,"t":"2026-10-20T17:30:00Z","v":4616,"vw":252.32955},{"c":252.4,"h":252.57,"l":252.34,"n":300,"o":252.34,"t":"2026-10-20T17:35:00Z","v":10653,"vw":252.452045},{"c":252.62,"h":252.88,"l":252.38,"n":265,"o":252.38,"t":"2026-10-20T17:40:00Z","v":28997,"vw":252.521771},{"c":252.205,"h":252.47,"l":252.04,"n":360,"o":252.46,"t":"2026-10-20T17:45:00Z","v":6849,"vw":252.285194},{"c":252.215,"h":252.58,"l":252.1,"n":232,"o":252.205,"t":"2026-10-20T17:50:00Z","v":5239,"vw":252.2924},{"c":252.22,"h":252.22,"l":251.97,"n":284,"o":252.07,"t":"2026-10-20T17:55:00Z","v":6625,"vw":252.083182},{"c":252.525,"h":252.58,"l":252.265,"n":359,"o":252.265,"t":"2026-10-20T18:00:00Z","v":8313,"vw":252.380753},{"c":251.805,"h":252.58,"l":251.805,"n":424,"o":252.56,"t":"2026-10-20T18:05:00Z","v":10270,"vw":252.209679},{"c":252.29,"h":252.35,"l":251.73,"n":377,"o":251.76,"t":"2026-10-20T18:10:00Z","v":12449,"vw":251.905582},{"c":251.99,"h":252.45,"l":251.98,"n":262,"o":252.29,"t":"2026-10-20T18:15:00Z","v":6024,"vw":252.202193},{"c":252.015,"h":252.23,"l":251.94,"n":239,"o":251.96,"t":"2026-10-20T18:20:00Z","v":6856,"vw":252.012669},{"c":251.88,"h":252.01,"l":251.69,"n":335,"o":251.95,"t":"2026-10-20T18:25:00Z","v":7394,"vw":251.799906},{"c":251.855,"h":252.03,"l":251.78,"n":286,"o":251.89,"t":"2026-10-20T18:30:00Z","v":5630,"vw":251.854262},{"c":251.785,"h":251.9,"l":251.71,"n":201,"o":251.825,"t":"2026-10-20T18:35:00Z","v":3301,"vw":251.802954},{"c":251.505,"h":251.85,"l":251.47,"n":390,"o":251.85,"t":"2026-10-20T18:40:00Z","v":8235,"vw":251.645837},{"c":251.65,"h":251.75,"l":251.505,"n":293,"o":251.505,"t":"2026-10-20T18:45:00Z","v":6818,"vw":251.614797},{"c":251.76,"h":251.925,"l":251.63,"n":383,"o":251.75,"t":"2026-10-20T18:50:00Z","v":7007,"vw":251.73048},{"c":251.76,"h":251.87,"l":251.6,"n":278,"o":251.8,"t":"2026-10-20T18:55:00Z","v":6043,"vw":251.763714},{"c":251.595,"h":251.95,"l":251.58,"n":392,"o":251.75,"t":"2026-10-20T19:00:00Z","v":8881,"vw":251.713556},{"c":251.955,"h":252.05,"l":251.63,"n":308,"o":251.63,"t":"2026-10-20T19:05:00Z","v":7386,"vw":251.823121},{"c":251.665,"h":252.06,"l":251.61,"n":411,"o":252.06,"t":"2026-10-20T19:10:00Z","v":9196,"vw":251.673582},{"c":251.94,"h":251.96,"l":251.69,"n":268,"o":251.69,"t":"2026-10-20T19:15:00Z","v":6705,"vw":251.814126},{"c":252.175,"h":252.31,"l":251.9,"n":417,"o":251.9,"t":"2026-10-20T19:20:00Z","v":9863,"vw":252.073266},{"c":252.285,"h":252.42,"l":251.954,"n":450,"o":252.13,"t":"2026-10-20T19:25:00Z","v":8257,"vw":252.1383},{"c":252.425,"h":252.68,"l":252.285,"n":576,"o":252.285,"t":"2026-10-20T19:30:00Z","v":13434,"vw":252.456613},{"c":252.18,"h":252.49,"l":252.07,"n":533,"o":252.49,"t":"2026-10-20T19:35:00Z","v":11997,"vw":252.240782},{"c":252.58,"h":252.595,"l":252.03,"n":766,"o":252.17,"t":"2026-10-20T19:40:00Z","v":19189,"vw":252.251447},{"c":252.31,"h":252.965,"l":252.31,"n":814,"o":252.63,"t":"2026-10-20T19:45:00Z","v":23517,"vw":252.643475},{"c":252.1,"h":252.5,"l":252.06,"n":1363,"o":252.305,"t":"2026-10-20T19:50:00Z","v":45709,"vw":252.209298},{"c":251.97,"h":252.13,"l":251.08,"n":3933,"o":252.07,"t":"2026-10-20T19:55:00Z","v":133817,"vw":251.791768},{"c":252.1,"h":252.1,"l":252.1,"n":75,"o":252.1,"t":"2026-10-20T20:00:00Z","v":197196,"vw":252.1},{"c":254.25,"h":254.25,"l":254.25,"n":2,"o":254.25,"t":"2026-10-21T13:00:00Z","v":59,"vw":254.25},{"c":253.27,"h":255.14,"l":251.35,"n":40,"o":255.14,"t":"2026-10-21T13:30:00Z","v":3262,"vw":254.88746},{"c":253.035,"h":253.99,"l":252.08,"n":92,"o":252.69,"t":"2026-10-21T13:35:00Z","v":2028,"vw":252.913178},{"c":254.8,"h":254.8,"l":253.03,"n":105,"o":253.035,"t":"2026-10-21T13:40:00Z","v":1433,"vw":253.941936},{"c":254.24,"h":255.315,"l":254.015,"n":189,"o":254.695,"t":"2026-10-21T13:45:00Z","v":2522,"vw":254.451316},{"c":254.47,"h":254.91,"l":254.135,"n":275,"o":254.5,"t":"2026-10-21T13:50:00Z","v":11505,"vw":254.506865},{"c":254.32,"h":255.32,"l":254.02,"n":201,"o":254.95,"t":"2026-10-21T13:55:00Z","v":4254,"vw":254.898973},{"c":254.61,"h":255.12,"l":253.795,"n":289,"o":254.225,"t":"2026-10-21T14:00:00Z","v":5904,"vw":254.365199},{"c":253.34,"h":254.12,"l":253.34,"n":146,"o":254.12,"t":"2026-10-21T14:05:00Z","v":3069,"vw":253.685039},{"c":253.09,"h":253.41,"l":252.915,"n":163,"o":253.19,"t":"2026-10-21T14:10:00Z","v":2222,"vw":253.193968},{"c":252.84,"h":253.695,"l":252.645,"n":232,"o":252.68,"t":"2026-10-21T14:15:00Z","v":3387,"vw":253.008679},{"c":253.675,"h":253.8,"l":252.84,"n":153,"o":252.84,"t":"2026-10-21T14:20:00Z","v":2107,"vw":253.21233},{"c":253.33,"h":253.69,"l":253.2,"n":195,"o":253.675,"t":"2026-10-21T14:25:00Z","v":1989,"vw":253.398232},{"c":254.16,"h":254.16,"l":253.5198,"n":210,"o":253.55,"t":"2026-10-21T14:30:00Z","v":2486,"vw":253.758355},{"c":253.6,"h":254.18,"l":253.49,"n":157,"o":253.93,"t":"2026-10-21T14:35:00Z","v":2726,"vw":253.830583},{"c":254.59,"h":254.59,"l":253.655,"n":125,"o":253.655,"t":"2026-10-21T14:40:00Z","v":2043,"vw":254.057547},{"c":254.535,"h":254.74,"l":254.2035,"n":132,"o":254.51,"t":"2026-10-21T14:45:00Z","v":1769,"vw":254.520065},{"c":254.09,"h":254.54,"l":254.01,"n":268,"o":254.53,"t":"2026-10-21T14:50:00Z","v":4796,"vw":254.238089},{"c":253.39,"h":254.0925,"l":253.39,"n":332,"o":254.06,"t":"2026-10-21T14:55:00Z","v":7287,"vw":253.907707},{"c":254.095,"h":254.095,"l":253.3,"n":269,"o":253.38,"t":"2026-10-21T15:00:00Z","v":7608,"vw":253.859085},{"c":253.48,"h":254.3,"l":253.48,"n":229,"o":254.04,"t":"2026-10-21T15:05:00Z","v":8433,"vw":254.003693},{"c":253.71,"h":253.95,"l":253.6,"n":122,"o":253.6,"t":"2026-10-21T15:10:00Z","v":1647,"vw":253.801156},{"c":252.97,"h":253.71,"l":252.95,"n":297,"o":253.71,"t":"2026-10-21T15:15:00Z","v":4423,"vw":253.404425},{"c":253.37,"h":253.58,"l":253.09,"n":135,"o":253.1,"t":"2026-10-21T15:20:00Z","v":2968,"vw":253.268202},{"c":253.45,"h":253.47,"l":252.905,"n":201,"o":253.33,"t":"2026-10-21T15:25:00Z","v":3898,"vw":253.239785},{"c":253.695,"h":254,"l":253.46,"n":181,"o":253.48,"t":"2026-10-21T15:30:00Z","v":3462,"vw":253.673214},{"c":253.605,"h":253.775,"l":253.36,"n":116,"o":253.775,"t":"2026-10-21T15:35:00Z","v":1831,"vw":253.525693},{"c":253.925,"h":253.99,"l":253.75,"n":143,"o":253.84,"t":"2026-10-21T15:40:00Z","v":3651,"vw":253.821392},{"c":254.31,"h":254.44,"l":253.96,"n":137,"o":253.96,"t":"2026-10-21T15:45:00Z","v":2591,"vw":254.090499},{"c":254.675,"h":254.675,"l":254.12,"n":268,"o":254.31,"t":"2026-10-21T15:50:00Z","v":6557,"vw":254.228231},{"c":254.24,"h":254.78,"l":254.07,"n":315,"o":254.655,"t":"2026-10-21T15:55:00Z","v":5625,"vw":254.542057},{"c":254.44,"h":254.49,"l":254.19,"n":161,"o":254.31,"t":"2026-10-21T16:00:00Z","v":1866,"vw":254.314898},{"c":253.52,"h":254.44,"l":253.36,"n":357,"o":254.285,"t":"2026-10-21T16:05:00Z","v":7991,"vw":253.709773},{"c":253.68,"h":253.71,"l":253.32,"n":182,"o":253.5,"t":"2026-10-21T16:10:00Z","v":3312,"vw":253.456987},{"c":253.63,"h":254,"l":253.49,"n":146,"o":253.8,"t":"2026-10-21T16:15:00Z","v":3293,"vw":253.711204},{"c":253.22,"h":253.63,"l":253.14,"n":317,"o":253.63,"t":"2026-10-21T16:20:00Z","v":6672,"vw":253.280249},{"c":253.195,"h":253.34,"l":252.82,"n":298,"o":253.225,"t":"2026-10-21T16:25:00Z","v":7564,"vw":253.078372},{"c":252.76,"h":253.02,"l":252.535,"n":262,"o":252.99,"t":"2026-10-21T16:30:00Z","v":4781,"vw":252.742274},{"c":254.04,"h":254.57,"l":252.44,"n":409,"o":252.745,"t":"2026-10-21T16:35:00Z","v":11115,"vw":253.532607},{"c":253.44,"h":254.4,"l":253.28,"n":277,"o":254.4,"t":"2026-10-21T16:40:00Z","v":5444,"vw":253.956967},{"c":253.08,"h":253.89,"l":252.93,"n":192,"o":253.89,"t":"2026-10-21T16:45:00Z","v":4611,"vw":253.22056},{"c":253.055,"h":253.3,"l":252.8,"n":150,"o":253.13,"t":"2026-10-21T16:50:00Z","v":2760,"vw":252.922116},{"c":252.84,"h":253.2,"l":252.81,"n":135,"o":252.82,"t":"2026-10-21T16:55:00Z","v":2004,"vw":252.989302},{"c":252.815,"h":252.89,"l":252.5,"n":229,"o":252.73,"t":"2026-10-21T17:00:00Z","v":4217,"vw":252.684334},{"c":252.98,"h":252.99,"l":252.58,"n":48,"o":252.58,"t":"2026-10-21T17:05:00Z","v":697,"vw":252.804672},{"c":252.45,"h":252.98,"l":252.45,"n":184,"o":252.79,"t":"2026-10-21T17:10:00Z","v":2970,"vw":252.675418},{"c":252.3,"h":252.615,"l":252.3,"n":227,"o":252.46,"t":"2026-10-21T17:15:00Z","v":3470,"vw":252.495793},{"c":252.48,"h":252.67,"l":252.015,"n":319,"o":252.23,"t":"2026-10-21T17:20:00Z","v":7363,"vw":252.314539},{"c":252.79,"h":252.79,"l":252.38,"n":135,"o":252.38,"t":"2026-10-21T17:25:00Z","v":2785,"vw":252.577353},{"c":252.992,"h":253.12,"l":252.45,"n":231,"o":252.62,"t":"2026-10-21T17:30:00Z","v":5018,"vw":252.859569},{"c":252.61,"h":253.37,"l":252.61,"n":247,"o":253.1,"t":"2026-10-21T17:35:00Z","v":4236,"vw":252.927281},{"c":252.6779,"h":252.8,"l":252.6779,"n":105,"o":252.68,"t":"2026-10-21T17:40:00Z","v":1970,"vw":252.752573},{"c":253.14,"h":253.19,"l":252.75,"n":180,"o":252.86,"t":"2026-10-21T17:45:00Z","v":4854,"vw":253.059885},{"c":253.15,"h":253.25,"l":252.98,"n":150,"o":253.115,"t":"2026-10-21T17:50:00Z","v":2183,"vw":253.092815},{"c":252.59,"h":253.18,"l":252.59,"n":262,"o":253.14,"t":"2026-10-21T17:55:00Z","v":5086,"vw":252.943695},{"c":252.75,"h":252.84,"l":252.48,"n":292,"o":252.53,"t":"2026-10-21T18:00:00Z","v":7246,"vw":252.649003},{"c":252.43,"h":252.785,"l":252.43,"n":203,"o":252.71,"t":"2026-10-21T18:05:00Z","v":3038,"vw":252.601033},{"c":253,"h":253,"l":252.37,"n":203,"o":252.37,"t":"2026-10-21T18:10:00Z","v":3823,"vw":252.735724},{"c":252.74,"h":253.1,"l":252.74,"n":172,"o":252.95,"t":"2026-10-21T18:15:00Z","v":2264,"vw":252.804851},{"c":252.78,"h":252.8,"l":252.51,"n":243,"o":252.75,"t":"2026-10-21T18:20:00Z","v":3907,"vw":252.652506},{"c":253.02,"h":253.02,"l":252.72,"n":118,"o":252.72,"t":"2026-10-21T18:25:00Z","v":1644,"vw":252.873885},{"c":253.14,"h":253.26,"l":252.8,"n":347,"o":252.87,"t":"2026-10-21T18:30:00Z","v":5805,"vw":252.964757},{"c":253.24,"h":253.37,"l":252.99,"n":240,"o":253.26,"t":"2026-10-21T18:35:00Z","v":4766,"vw":253.158342},{"c":253.8,"h":253.87,"l":253.37,"n":206,"o":253.41,"t":"2026-10-21T18:40:00Z","v":4151,"vw":253.635173},{"c":253.4,"h":253.97,"l":253.21,"n":469,"o":253.835,"t":"2026-10-21T18:45:00Z","v":13708,"vw":253.662706},{"c":252.735,"h":253.3,"l":252.735,"n":250,"o":253.3,"t":"2026-10-21T18:50:00Z","v":5718,"vw":253.046229},{"c":252.05,"h":252.55,"l":251.745,"n":385,"o":252.54,"t":"2026-10-21T18:55:00Z","v":6116,"vw":252.129833},{"c":251.195,"h":252.11,"l":251.06,"n":333,"o":251.89,"t":"2026-10-21T19:00:00Z","v":5714,"vw":251.469624},{"c":250.97,"h":251.535,"l":250.76,"n":318,"o":250.98,"t":"2026-10-21T19:05:00Z","v":4693,"vw":251.026268},{"c":250.805,"h":251.07,"l":250.48,"n":359,"o":250.82,"t":"2026-10-21T19:10:00Z","v":9338,"vw":250.742758},{"c":251.66,"h":251.93,"l":251.03,"n":237,"o":251.03,"t":"2026-10-21T19:15:00Z","v":6068,"vw":251.500312},{"c":251.645,"h":251.955,"l":251.47,"n":220,"o":251.78,"t":"2026-10-21T19:20:00Z","v":4587,"vw":251.75467},{"c":252.86,"h":252.86,"l":251.77,"n":276,"o":251.77,"t":"2026-10-21T19:25:00Z","v":4978,"vw":252.312277},{"c":252.75,"h":253.02,"l":252.62,"n":356,"o":252.835,"t":"2026-10-21T19:30:00Z","v":6045,"vw":252.780238},{"c":252.2,"h":252.76,"l":252.2,"n":503,"o":252.76,"t":"2026-10-21T19:35:00Z","v":11848,"vw":252.493963},{"c":252.855,"h":253.005,"l":252.07,"n":495,"o":252.2,"t":"2026-10-21T19:40:00Z","v":15009,"vw":252.238133},{"c":252.31,"h":253,"l":252.165,"n":425,"o":252.75,"t":"2026-10-21T19:45:00Z","v":10797,"vw":252.440053},{"c":252.16,"h":252.67,"l":252.16,"n":647,"o":252.2,"t":"2026-10-21T19:50:00Z","v":17405,"vw":252.40794},{"c":251.98,"h":252.25,"l":251.78,"n":2204,"o":252.185,"t":"2026-10-21T19:55:00Z","v":72150,"vw":251.996557},{"c":252.01,"h":252.01,"l":252.01,"n":79,"o":252.01,"t":"2026-10-21T20:00:00Z","v":143257,"vw":252.01},{"c":249.01,"h":249.01,"l":249.01,"n":29,"o":249.01,"t":"2026-10-22T13:05:00Z","v":350,"vw":249.01},{"c":247.66,"h":248.765,"l":246.745,"n":175,"o":247.42,"t":"2026-10-22T13:30:00Z","v":12414,"vw":247.60086},{"c":251.345,"h":251.79,"l":250.63,"n":100,"o":250.63,"t":"2026-10-22T13:35:00Z","v":1325,"vw":251.267066},{"c":252.31,"h":252.34,"l":251.42,"n":31,"o":251.42,"t":"2026-10-22T13:40:00Z","v":928,"vw":251.727701},{"c":253.87,"h":254.11,"l":252.57,"n":88,"o":252.57,"t":"2026-10-22T13:45:00Z","v":2523,"vw":253.62495},{"c":252.81,"h":254.14,"l":252.06,"n":87,"o":254.14,"t":"2026-10-22T13:50:00Z","v":2080,"vw":252.656513},{"c":254.01,"h":254.5975,"l":252.655,"n":297,"o":253.14,"t":"2026-10-22T13:55:00Z","v":28996,"vw":253.750914},{"c":256.35,"h":256.35,"l":254,"n":258,"o":254.03,"t":"2026-10-22T14:00:00Z","v":17293,"vw":254.689484},{"c":253.9475,"h":255.89,"l":253.9475,"n":202,"o":255.89,"t":"2026-10-22T14:05:00Z","v":6993,"vw":255.280466},{"c":254.34,"h":254.62,"l":253.43,"n":143,"o":254.5099,"t":"2026-10-22T14:10:00Z","v":4068,"vw":254.03857},{"c":253.37,"h":254.34,"l":252.66,"n":199,"o":254.34,"t":"2026-10-22T14:15:00Z","v":4492,"vw":253.654495},{"c":253,"h":253.58,"l":252.38,"n":118,"o":253.58,"t":"2026-10-22T14:20:00Z","v":2552,"vw":252.832703},{"c":252,"h":252.93,"l":251.54,"n":125,"o":252.7,"t":"2026-10-22T14:25:00Z","v":2095,"vw":252.321856},{"c":251.955,"h":252.39,"l":251.58,"n":104,"o":252.11,"t":"2026-10-22T14:30:00Z","v":2819,"vw":251.956312},{"c":251.405,"h":252.22,"l":251.16,"n":146,"o":251.95,"t":"2026-10-22T14:35:00Z","v":1981,"vw":251.531327},{"c":252.38,"h":252.39,"l":251.43,"n":203,"o":251.43,"t":"2026-10-22T14:40:00Z","v":5713,"vw":251.909353},{"c":251.6675,"h":252.94,"l":251.44,"n":189,"o":252.03,"t":"2026-10-22T14:45:00Z","v":4851,"vw":251.977915},{"c":252.275,"h":252.34,"l":251.685,"n":111,"o":251.685,"t":"2026-10-22T14:50:00Z","v":3653,"vw":252.09782},{"c":252.5,"h":252.67,"l":252.08,"n":157,"o":252.61,"t":"2026-10-22T14:55:00Z","v":2141,"vw":252.443086},{"c":251.76,"h":252.97,"l":251.48,"n":184,"o":252.52,"t":"2026-10-22T15:00:00Z","v":3232,"vw":251.961656},{"c":251.34,"h":252,"l":251.12,"n":148,"o":251.845,"t":"2026-10-22T15:05:00Z","v":2311,"vw":251.464452},{"c":250.86,"h":251.6,"l":250.86,"n":179,"o":251.05,"t":"2026-10-22T15:10:00Z","v":2983,"vw":251.134845},{"c":251.78,"h":252.16,"l":251,"n":148,"o":251,"t":"2026-10-22T15:15:00Z","v":1950,"vw":251.712868},{"c":252.045,"h":252.31,"l":251.89,"n":140,"o":252.005,"t":"2026-10-22T15:20:00Z","v":2865,"vw":252.18298},{"c":252.165,"h":252.53,"l":251.69,"n":199,"o":252.05,"t":"2026-10-22T15:25:00Z","v":3942,"vw":252.162765},{"c":252.22,"h":252.245,"l":251.93,"n":75,"o":252.005,"t":"2026-10-22T15:30:00Z","v":1109,"vw":252.04777},{"c":253.53,"h":253.53,"l":252.365,"n":281,"o":252.365,"t":"2026-10-22T15:35:00Z","v":5451,"vw":252.979441},{"c":253.26,"h":253.4,"l":252.98,"n":162,"o":253.21,"t":"2026-10-22T15:40:00Z","v":4010,"vw":253.205109},{"c":253.265,"h":253.65,"l":253.0901,"n":151,"o":253.355,"t":"2026-10-22T15:45:00Z","v":3882,"vw":253.259748},{"c":253.4,"h":253.48,"l":253.275,"n":127,"o":253.28,"t":"2026-10-22T15:50:00Z","v":2602,"vw":253.357197},{"c":254.335,"h":254.67,"l":253.4,"n":202,"o":253.4,"t":"2026-10-22T15:55:00Z","v":12220,"vw":254.072587},{"c":254.015,"h":254.275,"l":253.92,"n":213,"o":254.275,"t":"2026-10-22T16:00:00Z","v":3932,"vw":254.09793},{"c":253.685,"h":253.995,"l":253.405,"n":241,"o":253.99,"t":"2026-10-22T16:05:00Z","v":3429,"vw":253.759809},{"c":253.55,"h":253.7,"l":253.54,"n":108,"o":253.7,"t":"2026-10-22T16:10:00Z","v":1281,"vw":253.598635},{"c":253.5925,"h":253.74,"l":253.48,"n":172,"o":253.58,"t":"2026-10-22T16:15:00Z","v":3382,"vw":253.595463},{"c":254.09,"h":254.17,"l":253.605,"n":255,"o":253.605,"t":"2026-10-22T16:20:00Z","v":5223,"vw":253.962923},{"c":253.87,"h":254.105,"l":253.71,"n":144,"o":254.1,"t":"2026-10-22T16:25:00Z","v":2027,"vw":253.972828},{"c":253.875,"h":254.12,"l":253.46,"n":308,"o":253.66,"t":"2026-10-22T16:30:00Z","v":9850,"vw":253.755266},{"c":253.54,"h":254.13,"l":253.54,"n":161,"o":253.8775,"t":"2026-10-22T16:35:00Z","v":5533,"vw":254.01463},{"c":253.41,"h":253.67,"l":253.29,"n":182,"o":253.67,"t":"2026-10-22T16:40:00Z","v":4144,"vw":253.453464},{"c":253.2,"h":253.405,"l":252.99,"n":152,"o":253.405,"t":"2026-10-22T16:45:00Z","v":1928,"vw":253.184942},{"c":253.62,"h":253.62,"l":253.25,"n":105,"o":253.37,"t":"2026-10-22T16:50:00Z","v":1872,"vw":253.323182},{"c":253.54,"h":253.54,"l":253.22,"n":145,"o":253.22,"t":"2026-10-22T16:55:00Z","v":2182,"vw":253.31993},{"c":253.18,"h":253.66,"l":253.135,"n":230,"o":253.5175,"t":"2026-10-22T17:00:00Z","v":4601,"vw":253.426275},{"c":252.69,"h":253.435,"l":252.57,"n":169,"o":253.135,"t":"2026-10-22T17:05:00Z","v":2704,"vw":253.015234},{"c":253.235,"h":253.3,"l":252.76,"n":162,"o":252.82,"t":"2026-10-22T17:10:00Z","v":4056,"vw":252.898447},{"c":253.6001,"h":253.63,"l":253.07,"n":179,"o":253.24,"t":"2026-10-22T17:15:00Z","v":2908,"vw":253.324169},{"c":253.515,"h":253.945,"l":253.29,"n":272,"o":253.38,"t":"2026-10-22T17:20:00Z","v":4905,"vw":253.610136},{"c":253.47,"h":253.72,"l":253.44,"n":78,"o":253.54,"t":"2026-10-22T17:25:00Z","v":1399,"vw":253.54193},{"c":253.56,"h":253.695,"l":253.0575,"n":244,"o":253.44,"t":"2026-10-22T17:30:00Z","v":3845,"vw":253.398807},{"c":253.16,"h":253.59,"l":253.16,"n":135,"o":253.59,"t":"2026-10-22T17:35:00Z","v":1807,"vw":253.300143},{"c":253.615,"h":253.65,"l":253.255,"n":114,"o":253.255,"t":"2026-10-22T17:40:00Z","v":2937,"vw":253.400935},{"c":253.52,"h":253.74,"l":253.51,"n":113,"o":253.56,"t":"2026-10-22T17:45:00Z","v":1960,"vw":253.627814},{"c":253.37,"h":253.505,"l":253.12,"n":236,"o":253.41,"t":"2026-10-22T17:50:00Z","v":4062,"vw":253.343387},{"c":253.695,"h":253.8,"l":253.37,"n":140,"o":253.37,"t":"2026-10-22T17:55:00Z","v":3864,"vw":253.643985},{"c":253.345,"h":253.86,"l":253.165,"n":266,"o":253.7,"t":"2026-10-22T18:00:00Z","v":6522,"vw":253.516611},{"c":254.265,"h":254.28,"l":253.345,"n":236,"o":253.345,"t":"2026-10-22T18:05:00Z","v":8203,"vw":253.999062},{"c":254.66,"h":254.68,"l":254.285,"n":155,"o":254.285,"t":"2026-10-22T18:10:00Z","v":3795,"vw":254.438292},{"c":255.1,"h":255.1,"l":254.42,"n":199,"o":254.65,"t":"2026-10-22T18:15:00Z","v":3095,"vw":254.719636},{"c":254.78,"h":255.35,"l":254.78,"n":224,"o":255.0667,"t":"2026-10-22T18:20:00Z","v":4659,"vw":255.007769},{"c":254.36,"h":254.8881,"l":254.31,"n":200,"o":254.8881,"t":"2026-10-22T18:25:00Z","v":3753,"vw":254.549274},{"c":254.57,"h":254.71,"l":254.33,"n":146,"o":254.33,"t":"2026-10-22T18:30:00Z","v":3313,"vw":254.468423},{"c":254.415,"h":254.57,"l":254.36,"n":171,"o":254.57,"t":"2026-10-22T18:35:00Z","v":2571,"vw":254.423092},{"c":254.33,"h":254.54,"l":254.31,"n":216,"o":254.415,"t":"2026-10-22T18:40:00Z","v":5298,"vw":254.382511},{"c":254.4201,"h":254.655,"l":254.23,"n":224,"o":254.23,"t":"2026-10-22T18:45:00Z","v":3911,"vw":254.488173},{"c":254.39,"h":254.985,"l":254.28,"n":230,"o":254.58,"t":"2026-10-22T18:50:00Z","v":4906,"vw":254.681987},{"c":254.37,"h":254.555,"l":254.27,"n":224,"o":254.5,"t":"2026-10-22T18:55:00Z","v":3626,"vw":254.4079},{"c":254.38,"h":254.445,"l":253.8475,"n":310,"o":254.38,"t":"2026-10-22T19:00:00Z","v":6200,"vw":254.188183},{"c":255.095,"h":255.39,"l":254.4075,"n":186,"o":254.4075,"t":"2026-10-22T19:05:00Z","v":4743,"vw":254.765282},{"c":255.37,"h":255.64,"l":255.06,"n":255,"o":255.095,"t":"2026-10-22T19:10:00Z","v":3895,"vw":255.273562},{"c":255.225,"h":255.63,"l":254.98,"n":227,"o":255.23,"t":"2026-10-22T19:15:00Z","v":4789,"vw":255.377756},{"c":254.94,"h":255.52,"l":254.85,"n":288,"o":255.255,"t":"2026-10-22T19:20:00Z","v":4665,"vw":255.14862},{"c":255.6,"h":255.67,"l":254.945,"n":296,"o":254.945,"t":"2026-10-22T19:25:00Z","v":5348,"vw":255.167386},{"c":255.49,"h":255.93,"l":255.45,"n":405,"o":255.68,"t":"2026-10-22T19:30:00Z","v":7556,"vw":255.674131},{"c":255.745,"h":255.91,"l":255.235,"n":287,"o":255.485,"t":"2026-10-22T19:35:00Z","v":5352,"vw":255.470083},{"c":255.615,"h":255.92,"l":255.38,"n":393,"o":255.75,"t":"2026-10-22T19:40:00Z","v":7400,"vw":255.630678},{"c":254.74,"h":255.615,"l":254.43,"n":603,"o":255.615,"t":"2026-10-22T19:45:00Z","v":14080,"vw":254.892229},{"c":255.76,"h":255.87,"l":254.45,"n":690,"o":254.62,"t":"2026-10-22T19:50:00Z","v":22073,"vw":255.416244},{"c":255.31,"h":256.02,"l":254.98,"n":2661,"o":255.76,"t":"2026-10-22T19:55:00Z","v":90730,"vw":255.360118},{"c":255.39,"h":255.39,"l":255.39,"n":58,"o":255.39,"t":"2026-10-22T20:00:00Z","v":132399,"vw":255.39},{"c":255.39,"h":255.39,"l":255.39,"n":2,"o":255.39,"t":"2026-10-22T20:05:00Z","v":517,"vw":255.39},{"c":254.5,"h":254.5,"l":254.01,"n":8,"o":254.01,"t":"2026-10-22T20:45:00Z","v":116,"vw":254.232727}],"history":[{"c":278.39,"h":286.1,"l":277.84,"n":10628,"o":286.1,"t":"2024-10-21T04:00:00Z","v":356581,"vw":279.691259},{"c":275.61,"h":277.78,"l":274.1,"n":14317,"o":276.97,"t":"2024-10-22T04:00:00Z","v":538824,"vw":275.250802},{"c":257.74,"h":275.695,"l":255.98,"n":18528,"o":270.04,"t":"2024-10-23T04:00:00Z","v":792750,"vw":263.814873},{"c":262.77,"h":265.08,"l":257.4,"n":10468,"o":259.58,"t":"2024-10-24T04:00:00Z","v":348317,"vw":262.485953},{"c":260.57,"h":266.76,"l":258.89,"n":10907,"o":263.82,"t":"2024-10-25T04:00:00Z","v":347453,"vw":261.614809},{"c":261.35,"h":264.25,"l":259.92,"n":10272,"o":263.96,"t":"2024-10-28T04:00:00Z","v":274532,"vw":261.438908},{"c":265.21,"h":265.58,"l":258.3,"n":10958,"o":258.74,"t":"2024-10-29T04:00:00Z","v":408854,"vw":263.293226},{"c":265.07,"h":270.945,"l":265.03,"n":9415,"o":265.63,"t":"2024-10-30T04:00:00Z","v":299690,"vw":266.858129},{"c":264.17,"h":266.765,"l":261.305,"n":9360,"o":263.75,"t":"2024-10-31T04:00:00Z","v":307310,"vw":263.931928},{"c":268.84,"h":272.6462,"l":267.37,"n":9225,"o":267.46,"t":"2024-11-01T04:00:00Z","v":318444,"vw":269.074229},{"c":263.76,"h":267.62,"l":260.63,"n":10562,"o":267.62,"t":"2024-11-04T05:00:00Z","v":325132,"vw":263.81445},{"c":271.84,"h":272.79,"l":264.87,"n":10062,"o":264.87,"t":"2024-11-05T05:00:00Z","v":429525,"vw":271.260814},{"c":316,"h":324.06,"l":297.52,"n":27289,"o":298.83,"t":"2024-11-06T05:00:00Z","v":1340995,"vw":313.899784},{"c":306.43,"h":317.4233,"l":306.29,"n":12205,"o":314.25,"t":"2024-11-07T05:00:00Z","v":490169,"vw":311.14522},{"c":308.82,"h":310.16,"l":303.44,"n":12210,"o":306.9,"t":"2024-11-08T05:00:00Z","v":280788,"vw":307.40788},{"c":315.65,"h":319.36,"l":312.91,"n":10593,"o":314.82,"t":"2024-11-11T05:00:00Z","v":286205,"vw":316.1256},{"c":307.05,"h":316.9045,"l":304.91,"n":10189,"o":314.13,"t":"2024-11-12T05:00:00Z","v":240278,"vw":308.489939},{"c":301.8,"h":308.24,"l":301.5,"n":9162,"o":304.11,"t":"2024-11-13T05:00:00Z","v":303064,"vw":303.962934},{"c":299.66,"h":304,"l":298.31,"n":8944,"o":303.53,"t":"2024-11-14T05:00:00Z","v":261202,"vw":300.1537},{"c":299.38,"h":300.25,"l":293.7975,"n":7466,"o":296.66,"t":"2024-11-15T05:00:00Z","v":244052,"vw":298.553833},{"c":297.37,"h":302.45,"l":295.79,"n":7851,"o":300.87,"t":"2024-11-18T05:00:00Z","v":256339,"vw":298.602975},{"c":300.89,"h":301.29,"l":291.56,"n":8771,"o":293.83,"t":"2024-11-19T05:00:00Z","v":215182,"vw":299.296269},{"c":301.3,"h":302.035,"l":295.14,"n":8396,"o":301.38,"t":"2024-11-20T05:00:00Z","v":270134,"vw":299.644477},{"c":309.53,"h":312.595,"l":302.16,"n":9006,"o":303.8,"t":"2024-11-21T05:00:00Z","v":234278,"vw":309.245238},{"c":311.35,"h":313.74,"l":308.92,"n":11654,"o":311.33,"t":"2024-11-22T05:00:00Z","v":507698,"vw":310.793217},{"c":313.75,"h":317.3,"l":310.71,"n":13492,"o":314.31,"t":"2024-11-25T05:00:00Z","v":521315,"vw":313.233639},{"c":311,"h":313.25,"l":308.25,"n":8620,"o":309.99,"t":"2024-11-26T05:00:00Z","v":325743,"vw":310.457414},{"c":308.1,"h":314.825,"l":306.87,"n":6361,"o":313.7,"t":"2024-11-27T05:00:00Z","v":165661,"vw":309.284525},{"c":307.9,"h":311.9965,"l":307.39,"n":4426,"o":310.88,"t":"2024-11-29T05:00:00Z","v":141205,"vw":308.497026},{"c":305.57,"h":310.12,"l":305.31,"n":8458,"o":310.12,"t":"2024-12-02T05:00:00Z","v":236116,"vw":307.353587},{"c":303,"h":307.535,"l":301.75,"n":8870,"o":307.08,"t":"2024-12-03T05:00:00Z","v":238248,"vw":303.492822},{"c":300.96,"h":305.42,"l":299.5,"n":10056,"o":302.9,"t":"2024-12-04T05:00:00Z","v":313884,"vw":301.250151},{"c":296.68,"h":301.0343,"l":295.41,"n":10443,"o":298.71,"t":"2024-12-05T05:00:00Z","v":339011,"vw":297.652524},{"c":297.76,"h":298.235,"l":293.6016,"n":11225,"o":297.5,"t":"2024-12-06T05:00:00Z","v":448590,"vw":296.16503},{"c":295.17,"h":303.63,"l":293.35,"n":10289,"o":300.18,"t":"2024-12-09T05:00:00Z","v":301721,"vw":296.441813},{"c":291.11,"h":296.16,"l":290.47,"n":9754,"o":294.24,"t":"2024-12-10T05:00:00Z","v":280644,"vw":292.385512},{"c":297.44,"h":298.025,"l":293.43,"n":8368,"o":293.82,"t":"2024-12-11T05:00:00Z","v":304122,"vw":296.569566},{"c":299.4,"h":301.35,"l":295.14,"n":9784,"o":297.98,"t":"2024-12-12T05:00:00Z","v":342099,"vw":299.203653},{"c":295.52,"h":302.8846,"l":294.48,"n":9179,"o":299.41,"t":"2024-12-13T05:00:00Z","v":255373,"vw":295.694846},{"c":298.37,"h":299.1081,"l":292.15,"n":12432,"o":297.23,"t":"2024-12-16T05:00:00Z","v":423880,"vw":297.288168},{"c":290.2,"h":297.1,"l":287.55,"n":13474,"o":295.39,"t":"2024-12-17T05:00:00Z","v":392258,"vw":291.136408},{"c":272.5,"h":294.92,"l":271.68,"n":15613,"o":292.14,"t":"2024-12-18T05:00:00Z","v":585952,"vw":278.196624},{"c":270.57,"h":281.2085,"l":269.96,"n":14940,"o":278.29,"t":"2024-12-19T05:00:00Z","v":426951,"vw":272.455403},{"c":275.84,"h":279.31,"l":262.67,"n":15558,"o":269.08,"t":"2024-12-20T05:00:00Z","v":886541,"vw":275.413768},{"c":275.17,"h":276.52,"l":272.74,"n":10184,"o":274.32,"t":"2024-12-23T05:00:00Z","v":282592,"vw":274.962143},{"c":279.26,"h":280.5,"l":275.61,"n":4623,"o":276.26,"t":"2024-12-24T05:00:00Z","v":87168,"vw":278.870025},{"c":282.42,"h":283.17,"l":277.16,"n":6835,"o":277.16,"t":"2024-12-26T05:00:00Z","v":214732,"vw":281.931166},{"c":278.04,"h":281.22,"l":274.98,"n":6440,"o":278.91,"t":"2024-12-27T05:00:00Z","v":167600,"vw":277.75847},{"c":277.9,"h":279.44,"l":270.9655,"n":8613,"o":274.56,"t":"2024-12-30T05:00:00Z","v":257202,"vw":276.594395},{"c":277.19,"h":280.575,"l":276.25,"n":7229,"o":278.31,"t":"2024-12-31T05:00:00Z","v":184330,"vw":277.794303},{"c":276.15,"h":280.34,"l":274.7,"n":9130,"o":278.86,"t":"2025-01-02T05:00:00Z","v":287652,"vw":276.846439},{"c":277.69,"h":278.54,"l":272.865,"n":10525,"o":276.45,"t":"2025-01-03T05:00:00Z","v":304384,"vw":276.323379},{"c":278.86,"h":281.64,"l":277.2301,"n":8175,"o":280.35,"t":"2025-01-06T05:00:00Z","v":206918,"vw":279.108432},{"c":274.77,"h":280.04,"l":267.635,"n":11826,"o":278.84,"t":"2025-01-07T05:00:00Z","v":398013,"vw":274.184931},{"c":274.32,"h":277.32,"l":272.5332,"n":14587,"o":273.73,"t":"2025-01-08T05:00:00Z","v":532254,"vw":274.036296},{"c":262.95,"h":268.26,"l":257.35,"n":13766,"o":268.26,"t":"2025-01-10T05:00:00Z","v":460418,"vw":261.795216},{"c":260.86,"h":261.6,"l":257.38,"n":11574,"o":258.7,"t":"2025-01-13T05:00:00Z","v":441401,"vw":259.997463},{"c":266.2,"h":267.43,"l":261.56,"n":14103,"o":267.43,"t":"2025-01-14T05:00:00Z","v":515042,"vw":265.02373},{"c":276.29,"h":279.08,"l":272.77,"n":10092,"o":276.08,"t":"2025-01-15T05:00:00Z","v":321737,"vw":275.752262},{"c":279.34,"h":283.49,"l":277.35,"n":9611,"o":278.26,"t":"2025-01-16T05:00:00Z","v":281754,"vw":280.408803},{"c":282.6,"h":283.35,"l":280.27,"n":8467,"o":281.73,"t":"2025-01-17T05:00:00Z","v":222201,"vw":282.100804},{"c":287.59,"h":289.48,"l":284.73,"n":9417,"o":286.02,"t":"2025-01-21T05:00:00Z","v":208639,"vw":287.0308},{"c":286.29,"h":290.73,"l":284.49,"n":12154,"o":289.18,"t":"2025-01-22T05:00:00Z","v":409608,"vw":286.813746},{"c":284.64,"h":286.77,"l":281.55,"n":8745,"o":285.85,"t":"2025-01-23T05:00:00Z","v":307067,"vw":284.494839},{"c":285.96,"h":287.59,"l":283,"n":8015,"o":283,"t":"2025-01-24T05:00:00Z","v":248968,"vw":285.856124},{"c":281.38,"h":287.0399,"l":278.2,"n":10925,"o":281.43,"t":"2025-01-27T05:00:00Z","v":313623,"vw":281.610841},{"c":286.67,"h":287.31,"l":280.4,"n":8886,"o":280.93,"t":"2025-01-28T05:00:00Z","v":265494,"vw":285.029293},{"c":284.71,"h":290.49,"l":284.43,"n":10733,"o":285.6,"t":"2025-01-29T05:00:00Z","v":321172,"vw":286.299309},{"c":289.52,"h":292.83,"l":287.66,"n":10508,"o":290,"t":"2025-01-30T05:00:00Z","v":259024,"vw":290.317022},{"c":291.27,"h":295.61,"l":290.83,"n":16213,"o":293.44,"t":"2025-01-31T05:00:00Z","v":476641,"vw":292.491017},{"c":283.15,"h":285.19,"l":278.55,"n":12826,"o":282.53,"t":"2025-02-03T05:00:00Z","v":381960,"vw":282.400213},{"c":282.85,"h":288.79,"l":282.535,"n":15505,"o":283.72,"t":"2025-02-04T05:00:00Z","v":416892,"vw":285.235765},{"c":285.06,"h":297.63,"l":280.57,"n":17655,"o":297.63,"t":"2025-02-05T05:00:00Z","v":669401,"vw":285.272137},{"c":285.37,"h":289.727,"l":283.05,"n":14617,"o":287.99,"t":"2025-02-06T05:00:00Z","v":462005,"vw":285.783102},{"c":275.51,"h":282.82,"l":274.83,"n":14377,"o":277.21,"t":"2025-02-07T05:00:00Z","v":568955,"vw":277.149751},{"c":272.19,"h":276.29,"l":268.8393,"n":14565,"o":276,"t":"2025-02-10T05:00:00Z","v":509589,"vw":272.184071},{"c":265.57,"h":270.02,"l":262.17,"n":18852,"o":270.02,"t":"2025-02-11T05:00:00Z","v":667765,"vw":264.902763},{"c":265.53,"h":265.72,"l":259.9309,"n":10764,"o":261.99,"t":"2025-02-12T05:00:00Z","v":340830,"vw":263.719892},{"c":267.34,"h":269.02,"l":264.14,"n":12411,"o":266.07,"t":"2025-02-13T05:00:00Z","v":484965,"vw":266.938255},{"c":269.31,"h":271.915,"l":267.0501,"n":11344,"o":268.24,"t":"2025-02-14T05:00:00Z","v":567706,"vw":270.353264},{"c":275.43,"h":275.69,"l":269.14,"n":9416,"o":271.51,"t":"2025-02-18T05:00:00Z","v":392683,"vw":273.532737},{"c":268.95,"h":273.04,"l":266.77,"n":11582,"o":273.04,"t":"2025-02-19T05:00:00Z","v":390387,"vw":269.187596},{"c":257,"h":267.97,"l":252.15,"n":12974,"o":267.97,"t":"2025-02-20T05:00:00Z","v":545717,"vw":256.876991},{"c":250.13,"h":259.78,"l":244.23,"n":17103,"o":259.78,"t":"2025-02-21T05:00:00Z","v":732174,"vw":249.168403},{"c":245.62,"h":251.3,"l":242.49,"n":16157,"o":249.34,"t":"2025-02-24T05:00:00Z","v":777247,"vw":245.924309},{"c":240.53,"h":247.21,"l":237.44,"n":24801,"o":247.15,"t":"2025-02-25T05:00:00Z","v":1166847,"vw":240.044108},{"c":246.13,"h":247.69,"l":241.95,"n":13964,"o":242.16,"t":"2025-02-26T05:00:00Z","v":539339,"vw":245.6847},{"c":238.79,"h":246.93,"l":237.845,"n":17322,"o":246.93,"t":"2025-02-27T05:00:00Z","v":703143,"vw":241.010517},{"c":241.8,"h":241.82,"l":236.3,"n":15435,"o":237.35,"t":"2025-02-28T05:00:00Z","v":698014,"vw":239.942332},{"c":233.29,"h":245,"l":231.74,"n":14881,"o":240.86,"t":"2025-03-03T05:00:00Z","v":511161,"vw":237.212526},{"c":219.49,"h":226.47,"l":212.77,"n":24356,"o":226.47,"t":"2025-03-04T05:00:00Z","v":1343928,"vw":219.354888},{"c":222.6,"h":223.87,"l":216.395,"n":14053,"o":220.97,"t":"2025-03-05T05:00:00Z","v":581575,"vw":221.693989},{"c":210.4,"h":217.6411,"l":208.21,"n":26210,"o":216.98,"t":"2025-03-06T05:00:00Z","v":1215156,"vw":211.913282},{"c":206.74,"h":211.2,"l":201.525,"n":20025,"o":209.85,"t":"2025-03-07T05:00:00Z","v":1133767,"vw":206.096476},{"c":190.28,"h":201.08,"l":185.06,"n":32074,"o":201.08,"t":"2025-03-10T04:00:00Z","v":1677557,"vw":189.612679},{"c":196.97,"h":197.95,"l":188.28,"n":32911,"o":191.2,"t":"2025-03-11T04:00:00Z","v":1607774,"vw":194.062058},{"c":198.48,"h":203.74,"l":195.85,"n":18498,"o":201.67,"t":"2025-03-12T04:00:00Z","v":1044286,"vw":199.262906},{"c":193.85,"h":198.6078,"l":191.41,"n":15687,"o":195.88,"t":"2025-03-13T04:00:00Z","v":785058,"vw":194.45189},{"c":200.77,"h":201.8199,"l":195.77,"n":15308,"o":198.07,"t":"2025-03-14T04:00:00Z","v":735734,"vw":200.129202},{"c":204.12,"h":204.68,"l":198.87,"n":15193,"o":200.27,"t":"2025-03-17T04:00:00Z","v":526413,"vw":203.379836},{"c":201.35,"h":202.92,"l":198,"n":17837,"o":202.48,"t":"2025-03-18T04:00:00Z","v":764680,"vw":201.025813},{"c":204.23,"h":207.2,"l":199.17,"n":14227,"o":200.66,"t":"2025-03-19T04:00:00Z","v":569665,"vw":204.478257},{"c":204.35,"h":207.905,"l":200.865,"n":11352,"o":201.23,"t":"2025-03-20T04:00:00Z","v":356521,"vw":205.285666},{"c":206.84,"h":207.3978,"l":201.45,"n":10253,"o":201.45,"t":"2025-03-21T04:00:00Z","v":627113,"vw":206.170118},{"c":216.84,"h":218.34,"l":208.5,"n":16294,"o":212,"t":"2025-03-24T04:00:00Z","v":560187,"vw":216.053215},{"c":217.19,"h":221.31,"l":215.34,"n":9872,"o":217.49,"t":"2025-03-25T04:00:00Z","v":319160,"vw":217.201393},{"c":212.26,"h":219.59,"l":210.92,"n":9544,"o":218.09,"t":"2025-03-26T04:00:00Z","v":306865,"vw":213.246399},{"c":205.13,"h":208.01,"l":201.23,"n":17513,"o":207.82,"t":"2025-03-27T04:00:00Z","v":822497,"vw":205.247752},{"c":199.52,"h":206.96,"l":196.93,"n":11904,"o":202.48,"t":"2025-03-28T04:00:00Z","v":504205,"vw":200.869936},{"c":199.72,"h":200.98,"l":191.635,"n":13270,"o":195.07,"t":"2025-03-31T04:00:00Z","v":622344,"vw":197.370607},{"c":200.43,"h":204.27,"l":195.8,"n":18142,"o":199.11,"t":"2025-04-01T04:00:00Z","v":887985,"vw":200.313555},{"c":210.12,"h":210.28,"l":194.94,"n":18253,"o":195.19,"t":"2025-04-02T04:00:00Z","v":816225,"vw":205.821764},{"c":177.6,"h":195.32,"l":176.67,"n":30048,"o":194,"t":"2025-04-03T04:00:00Z","v":1515664,"vw":181.000765},{"c":163.95,"h":171.36,"l":157.38,"n":37623,"o":169.275,"t":"2025-04-04T04:00:00Z","v":1762300,"vw":164.075745},{"c":164.87,"h":171.35,"l":148.63,"n":33544,"o":152.68,"t":"2025-04-07T04:00:00Z","v":1872500,"vw":162.764595},{"c":163.77,"h":177.89,"l":160.37,"n":25985,"o":173.965,"t":"2025-04-08T04:00:00Z","v":1316144,"vw":169.890975},{"c":189.54,"h":195.44,"l":160.49,"n":31686,"o":161.02,"t":"2025-04-09T04:00:00Z","v":1854429,"vw":183.571036},{"c":174.88,"h":184,"l":169.04,"n":24238,"o":181.75,"t":"2025-04-10T04:00:00Z","v":1192755,"vw":174.930637},{"c":173.81,"h":176.19,"l":168.2,"n":22846,"o":172.37,"t":"2025-04-11T04:00:00Z","v":1251497,"vw":172.137416},{"c":181.15,"h":184.26,"l":177.365,"n":19722,"o":177.99,"t":"2025-04-14T04:00:00Z","v":882024,"vw":181.179826},{"c":182.56,"h":186.32,"l":180.315,"n":12673,"o":181.25,"t":"2025-04-15T04:00:00Z","v":515995,"vw":183.081849},{"c":178.33,"h":181.35,"l":175.055,"n":13353,"o":179.4,"t":"2025-04-16T04:00:00Z","v":479197,"vw":177.817349},{"c":181.28,"h":182.45,"l":177.345,"n":12828,"o":178.64,"t":"2025-04-17T04:00:00Z","v":499025,"vw":181.362526},{"c":175.46,"h":180.42,"l":170.405,"n":13741,"o":178.31,"t":"2025-04-21T04:00:00Z","v":643904,"vw":173.569249},{"c":184.26,"h":184.68,"l":178.54,"n":15788,"o":179.49,"t":"2025-04-22T04:00:00Z","v":597101,"vw":183.317356},{"c":187.27,"h":201.92,"l":185.54,"n":19860,"o":192.93,"t":"2025-04-23T04:00:00Z","v":1090228,"vw":190.707143},{"c":198.25,"h":199.03,"l":185.49,"n":18862,"o":186.42,"t":"2025-04-24T04:00:00Z","v":885607,"vw":196.575737},{"c":197.58,"h":199.27,"l":188.56,"n":13884,"o":196.48,"t":"2025-04-25T04:00:00Z","v":549550,"vw":197.674025},{"c":197.22,"h":200.58,"l":193.9969,"n":14256,"o":197.65,"t":"2025-04-28T04:00:00Z","v":634090,"vw":196.758634},{"c":199,"h":199.2,"l":192.77,"n":18076,"o":195.03,"t":"2025-04-29T04:00:00Z","v":717022,"vw":197.346268},{"c":205.29,"h":212.0763,"l":194.805,"n":26347,"o":210.6,"t":"2025-04-30T04:00:00Z","v":1451149,"vw":202.679048},{"c":206.13,"h":212.38,"l":201.97,"n":20487,"o":206.2,"t":"2025-05-01T04:00:00Z","v":835539,"vw":208.605933},{"c":213.63,"h":214.78,"l":209.88,"n":13802,"o":212.81,"t":"2025-05-02T04:00:00Z","v":689318,"vw":213.539398},{"c":211.87,"h":217.13,"l":208.37,"n":14248,"o":208.37,"t":"2025-05-05T04:00:00Z","v":571737,"vw":214.257167},{"c":205.7,"h":209.77,"l":205.43,"n":13770,"o":207.09,"t":"2025-05-06T04:00:00Z","v":550100,"vw":207.034695},{"c":207.79,"h":210.64,"l":206.63,"n":14404,"o":208.38,"t":"2025-05-07T04:00:00Z","v":471774,"vw":208.528412},{"c":216.74,"h":219.95,"l":210.6,"n":17039,"o":212.12,"t":"2025-05-08T04:00:00Z","v":679201,"vw":216.307677},{"c":216.9,"h":220,"l":215.265,"n":15669,"o":217.84,"t":"2025-05-09T04:00:00Z","v":506083,"vw":217.135846},{"c":233,"h":242.92,"l":229.68,"n":24808,"o":229.68,"t":"2025-05-12T04:00:00Z","v":1029465,"vw":234.825227},{"c":236.15,"h":237.53,"l":231.74,"n":24450,"o":233.8,"t":"2025-05-13T04:00:00Z","v":1261532,"vw":235.101364},{"c":240.26,"h":242.24,"l":234.3591,"n":23648,"o":235.91,"t":"2025-05-14T04:00:00Z","v":939501,"vw":240.631136},{"c":237.27,"h":240.39,"l":235.895,"n":14778,"o":238.42,"t":"2025-05-15T04:00:00Z","v":622915,"vw":237.62659},{"c":241.58,"h":242.545,"l":236.33,"n":17221,"o":237.48,"t":"2025-05-16T04:00:00Z","v":500477,"vw":241.135525},{"c":240.26,"h":241.14,"l":236.76,"n":12022,"o":238.14,"t":"2025-05-19T04:00:00Z","v":335588,"vw":239.893519},{"c":236.5,"h":239.435,"l":233.995,"n":13599,"o":237.88,"t":"2025-05-20T04:00:00Z","v":544445,"vw":236.199497},{"c":224.07,"h":234.64,"l":223.9,"n":18779,"o":232.9,"t":"2025-05-21T04:00:00Z","v":780377,"vw":226.548423},{"c":225.52,"h":227.055,"l":221.2269,"n":8943,"o":223.49,"t":"2025-05-22T04:00:00Z","v":267476,"vw":225.404167},{"c":226.1,"h":226.994,"l":217.19,"n":10865,"o":220.43,"t":"2025-05-23T04:00:00Z","v":322406,"vw":225.429731},{"c":234.48,"h":234.82,"l":226.715,"n":14742,"o":229.25,"t":"2025-05-27T04:00:00Z","v":420429,"vw":233.472968},{"c":232.38,"h":234.27,"l":231.386,"n":11243,"o":233.73,"t":"2025-05-28T04:00:00Z","v":333802,"vw":232.713962},{"c":234.98,"h":236.14,"l":230.925,"n":13719,"o":235.13,"t":"2025-05-29T04:00:00Z","v":452131,"vw":234.125907},{"c":231.49,"h":233.005,"l":228.49,"n":18395,"o":232.04,"t":"2025-05-30T04:00:00Z","v":653076,"vw":231.274427},{"c":232.07,"h":232.77,"l":228.18,"n":14071,"o":230.73,"t":"2025-06-02T04:00:00Z","v":412730,"vw":230.971234},{"c":235.8,"h":237.61,"l":229.9928,"n":15280,"o":232.32,"t":"2025-06-03T04:00:00Z","v":547091,"vw":235.945065},{"c":235.27,"h":238.63,"l":234.71,"n":15370,"o":237,"t":"2025-06-04T04:00:00Z","v":482924,"vw":235.971405},{"c":238.41,"h":239.6,"l":232.29,"n":10810,"o":235.55,"t":"2025-06-05T04:00:00Z","v":329397,"vw":238.054789},{"c":245.49,"h":246.91,"l":242.605,"n":12515,"o":243.88,"t":"2025-06-06T04:00:00Z","v":355110,"vw":245.192209},{"c":247.66,"h":249.13,"l":244.3125,"n":14010,"o":247.02,"t":"2025-06-09T04:00:00Z","v":473503,"vw":247.433364},{"c":244.5,"h":249.15,"l":243.91,"n":17317,"o":246.99,"t":"2025-06-10T04:00:00Z","v":576123,"vw":245.654004},{"c":247.54,"h":250.2,"l":245.235,"n":19277,"o":245.45,"t":"2025-06-11T04:00:00Z","v":726237,"vw":248.431595},{"c":247.18,"h":248.0523,"l":242.6508,"n":11474,"o":244.3,"t":"2025-06-12T04:00:00Z","v":315127,"vw":246.73013},{"c":240.12,"h":244.48,"l":238.96,"n":13580,"o":242.51,"t":"2025-06-13T04:00:00Z","v":487063,"vw":241.14078},{"c":247.97,"h":250.32,"l":243.2725,"n":15277,"o":243.68,"t":"2025-06-16T04:00:00Z","v":514299,"vw":247.880723},{"c":244.27,"h":247.44,"l":243.36,"n":9950,"o":245.24,"t":"2025-06-17T04:00:00Z","v":316092,"vw":244.540277},{"c":246.83,"h":250.62,"l":243.95,"n":11097,"o":243.95,"t":"2025-06-18T04:00:00Z","v":343736,"vw":247.525325},{"c":244.54,"h":250.299,"l":244.4,"n":11140,"o":248.68,"t":"2025-06-20T04:00:00Z","v":802814,"vw":244.982672},{"c":256.88,"h":257.97,"l":246.27,"n":26882,"o":248.33,"t":"2025-06-23T04:00:00Z","v":952582,"vw":254.743664},{"c":265.13,"h":266.71,"l":260.525,"n":21234,"o":260.58,"t":"2025-06-24T04:00:00Z","v":795859,"vw":264.870081},{"c":267.06,"h":267.405,"l":264.6,"n":17017,"o":266.41,"t":"2025-06-25T04:00:00Z","v":571016,"vw":266.394456},{"c":271.5,"h":272.87,"l":265.73,"n":17351,"o":266.34,"t":"2025-06-26T04:00:00Z","v":578817,"vw":270.800343},{"c":268.91,"h":276.68,"l":268.91,"n":21720,"o":272.94,"t":"2025-06-27T04:00:00Z","v":1027567,"vw":270.875756},{"c":270.02,"h":272.94,"l":268.66,"n":15942,"o":271.35,"t":"2025-06-30T04:00:00Z","v":572806,"vw":270.3962},{"c":276.5,"h":278.45,"l":266.45,"n":20280,"o":266.8,"t":"2025-07-01T04:00:00Z","v":749694,"vw":275.328219},{"c":282.74,"h":283.54,"l":274.85,"n":12795,"o":275.3,"t":"2025-07-02T04:00:00Z","v":584643,"vw":281.794562},{"c":287.5,"h":287.84,"l":283.615,"n":8363,"o":286,"t":"2025-07-03T04:00:00Z","v":321982,"vw":286.841307},{"c":283.79,"h":289.26,"l":281.6275,"n":12432,"o":285.52,"t":"2025-07-07T04:00:00Z","v":475041,"vw":284.545465},{"c":285.5,"h":288.49,"l":284.515,"n":15779,"o":286.45,"t":"2025-07-08T04:00:00Z","v":596539,"vw":286.060403},{"c":293.39,"h":293.48,"l":285.76,"n":12790,"o":288.56,"t":"2025-07-09T04:00:00Z","v":488730,"vw":291.291766},{"c":298.97,"h":301.4,"l":294.28,"n":17381,"o":294.28,"t":"2025-07-10T04:00:00Z","v":536401,"vw":299.339126},{"c":291.53,"h":298.6475,"l":290.06,"n":17907,"o":297.07,"t":"2025-07-11T04:00:00Z","v":1019823,"vw":292.548448},{"c":292.63,"h":294.015,"l":286.35,"n":17295,"o":292.55,"t":"2025-07-14T04:00:00Z","v":938817,"vw":291.546926},{"c":287,"h":292.63,"l":285.72,"n":17423,"o":292.63,"t":"2025-07-15T04:00:00Z","v":906879,"vw":287.951557},{"c":293.86,"h":294.28,"l":284.25,"n":14914,"o":288.68,"t":"2025-07-16T04:00:00Z","v":545657,"vw":290.920515},{"c":298.95,"h":301.195,"l":291.74,"n":15860,"o":292.14,"t":"2025-07-17T04:00:00Z","v":581052,"vw":298.668251},{"c":298.52,"h":301.26,"l":297.22,"n":11342,"o":301.26,"t":"2025-07-18T04:00:00Z","v":281561,"vw":298.524912},{"c":293.25,"h":300.7567,"l":292.81,"n":12325,"o":300.29,"t":"2025-07-21T04:00:00Z","v":386160,"vw":294.888513},{"c":296.96,"h":297.17,"l":288.2,"n":13191,"o":293.2,"t":"2025-07-22T04:00:00Z","v":460548,"vw":293.835673},{"c":300.04,"h":301.79,"l":297.72,"n":9673,"o":299.13,"t":"2025-07-23T04:00:00Z","v":317718,"vw":300.246751},{"c":300.52,"h":302.25,"l":298.42,"n":11349,"o":301.88,"t":"2025-07-24T04:00:00Z","v":412258,"vw":300.735337},{"c":301.08,"h":303.54,"l":299.21,"n":16222,"o":303.35,"t":"2025-07-25T04:00:00Z","v":539832,"vw":301.248797},{"c":302.54,"h":303.01,"l":297.9005,"n":15683,"o":301.99,"t":"2025-07-28T04:00:00Z","v":578929,"vw":301.901612},{"c":302.55,"h":305,"l":298.815,"n":21397,"o":304.96,"t":"2025-07-29T04:00:00Z","v":705819,"vw":301.770526},{"c":310.25,"h":320.65,"l":305.55,"n":29248,"o":318.5,"t":"2025-07-30T04:00:00Z","v":1287378,"vw":310.718894},{"c":301.14,"h":309.44,"l":300.01,"n":22244,"o":305.6,"t":"2025-07-31T04:00:00Z","v":904998,"vw":303.308827},{"c":294.01,"h":296.47,"l":283.8795,"n":23006,"o":293.52,"t":"2025-08-01T04:00:00Z","v":806376,"vw":292.258548},{"c":300.01,"h":301.79,"l":295.915,"n":12159,"o":297,"t":"2025-08-04T04:00:00Z","v":398158,"vw":300.06255},{"c":298.66,"h":302.98,"l":293.03,"n":15160,"o":302.98,"t":"2025-08-05T04:00:00Z","v":422949,"vw":297.560091},{"c":299.71,"h":301.91,"l":296.87,"n":10068,"o":299.2,"t":"2025-08-06T04:00:00Z","v":361939,"vw":300.03898},{"c":297.84,"h":304.47,"l":296.03,"n":12966,"o":304.18,"t":"2025-08-07T04:00:00Z","v":512790,"vw":298.823673},{"c":295.73,"h":302.545,"l":295.15,"n":12771,"o":300.09,"t":"2025-08-08T04:00:00Z","v":422140,"vw":297.20394},{"c":295.74,"h":299,"l":295.3,"n":9922,"o":296.46,"t":"2025-08-11T04:00:00Z","v":384365,"vw":296.186904},{"c":307.88,"h":308.215,"l":297.085,"n":10518,"o":299.14,"t":"2025-08-12T04:00:00Z","v":365607,"vw":306.59516},{"c":314.87,"h":315.25,"l":307.64,"n":12478,"o":310,"t":"2025-08-13T04:00:00Z","v":417951,"vw":312.40542},{"c":313.41,"h":313.985,"l":310.4,"n":9611,"o":311.43,"t":"2025-08-14T04:00:00Z","v":238679,"vw":312.82447},{"c":307.71,"h":314.46,"l":304.92,"n":10381,"o":314.46,"t":"2025-08-15T04:00:00Z","v":317318,"vw":307.669063},{"c":304.64,"h":308.01,"l":303.48,"n":10376,"o":307.35,"t":"2025-08-18T04:00:00Z","v":315696,"vw":304.857383},{"c":301.83,"h":306.78,"l":300.505,"n":11097,"o":304.29,"t":"2025-08-19T04:00:00Z","v":355396,"vw":302.127023},{"c":304.51,"h":304.8,"l":293.53,"n":13361,"o":300,"t":"2025-08-20T04:00:00Z","v":482778,"vw":302.567496},{"c":305.01,"h":305.95,"l":300.75,"n":11866,"o":300.77,"t":"2025-08-21T04:00:00Z","v":345815,"vw":304.437804},{"c":319.86,"h":322.76,"l":306.805,"n":18603,"o":308.58,"t":"2025-08-22T04:00:00Z","v":570735,"vw":319.590764},{"c":318.35,"h":321.355,"l":313.83,"n":10979,"o":319.48,"t":"2025-08-25T04:00:00Z","v":359817,"vw":319.318281},{"c":324.59,"h":325.12,"l":316.455,"n":12026,"o":318.07,"t":"2025-08-26T04:00:00Z","v":359035,"vw":323.163951},{"c":324.26,"h":326.53,"l":323.065,"n":10485,"o":323.26,"t":"2025-08-27T04:00:00Z","v":365448,"vw":324.407615},{"c":325.35,"h":327.5,"l":323.23,"n":9687,"o":325.36,"t":"2025-08-28T04:00:00Z","v":297972,"vw":325.546924},{"c":321.55,"h":325.195,"l":318.98,"n":9289,"o":324.25,"t":"2025-08-29T04:00:00Z","v":260247,"vw":321.356099},{"c":317.67,"h":318.03,"l":309.5,"n":11867,"o":313.47,"t":"2025-09-02T04:00:00Z","v":339561,"vw":315.274504},{"c":312.92,"h":318.24,"l":306.07,"n":14613,"o":317.17,"t":"2025-09-03T04:00:00Z","v":451444,"vw":311.2205},{"c":318.14,"h":320.12,"l":312.385,"n":13722,"o":314.2,"t":"2025-09-04T04:00:00Z","v":489190,"vw":317.200655},{"c":318.77,"h":323.24,"l":313.39,"n":12986,"o":320.22,"t":"2025-09-05T04:00:00Z","v":510805,"vw":317.21779},{"c":324.3,"h":325.85,"l":320.09,"n":15618,"o":320.4,"t":"2025-09-08T04:00:00Z","v":369783,"vw":324.21667},{"c":325.3,"h":326.31,"l":321.14,"n":12366,"o":323.7,"t":"2025-09-09T04:00:00Z","v":326366,"vw":324.801063},{"c":332.64,"h":332.84,"l":324.12,"n":12759,"o":326.55,"t":"2025-09-10T04:00:00Z","v":416865,"vw":331.303293},{"c":343.35,"h":343.48,"l":333.0725,"n":15026,"o":334.36,"t":"2025-09-11T04:00:00Z","v":474948,"vw":340.782323},{"c":341.86,"h":344.21,"l":340.15,"n":10951,"o":343,"t":"2025-09-12T04:00:00Z","v":300935,"vw":342.35285},{"c":345.06,"h":349.78,"l":342.7,"n":13693,"o":343.2,"t":"2025-09-15T04:00:00Z","v":475755,"vw":345.609402},{"c":345.52,"h":347.47,"l":341.33,"n":11884,"o":347.36,"t":"2025-09-16T04:00:00Z","v":382155,"vw":344.566859},{"c":348.33,"h":353.76,"l":343.7,"n":15230,"o":345.51,"t":"2025-09-17T04:00:00Z","v":594431,"vw":348.331196},{"c":362.79,"h":362.79,"l":351.98,"n":15967,"o":351.98,"t":"2025-09-18T04:00:00Z","v":575344,"vw":359.453417},{"c":355.88,"h":364.415,"l":352.835,"n":17752,"o":362.67,"t":"2025-09-19T04:00:00Z","v":1323111,"vw":356.379523},{"c":354.39,"h":355.62,"l":350.2,"n":13498,"o":353.76,"t":"2025-09-22T04:00:00Z","v":404119,"vw":353.739766},{"c":354.65,"h":363.0099,"l":351.54,"n":11089,"o":355.58,"t":"2025-09-23T04:00:00Z","v":389905,"vw":355.614565},{"c":340.47,"h":358.01,"l":338.05,"n":16079,"o":356.81,"t":"2025-09-24T04:00:00Z","v":563863,"vw":342.017466},{"c":337.91,"h":338.61,"l":331.21,"n":11445,"o":335.48,"t":"2025-09-25T04:00:00Z","v":345216,"vw":337.463765},{"c":342.39,"h":345.78,"l":339.08,"n":10234,"o":339.08,"t":"2025-09-26T04:00:00Z","v":237188,"vw":342.400472},{"c":340.64,"h":348.53,"l":334.43,"n":14766,"o":346.38,"t":"2025-09-29T04:00:00Z","v":395894,"vw":339.311856},{"c":337.32,"h":343.01,"l":331.95,"n":13796,"o":341.43,"t":"2025-09-30T04:00:00Z","v":455694,"vw":336.178746},{"c":330.91,"h":336.6,"l":328.61,"n":13457,"o":333.44,"t":"2025-10-01T04:00:00Z","v":363446,"vw":332.339856},{"c":334.01,"h":335.93,"l":329.82,"n":11591,"o":331.5,"t":"2025-10-02T04:00:00Z","v":354886,"vw":333.075145},{"c":329.06,"h":339.04,"l":328.89,"n":11246,"o":336.11,"t":"2025-10-03T04:00:00Z","v":333508,"vw":331.004825},{"c":325.54,"h":333.2,"l":318.73,"n":14839,"o":331.83,"t":"2025-10-06T04:00:00Z","v":475881,"vw":325.767681},{"c":324.15,"h":331.4,"l":320.9,"n":13228,"o":327.37,"t":"2025-10-07T04:00:00Z","v":401845,"vw":323.578123},{"c":318,"h":327.065,"l":317.93,"n":11887,"o":325.45,"t":"2025-10-08T04:00:00Z","v":365376,"vw":320.799395},{"c":313.97,"h":323.58,"l":312,"n":14256,"o":320.01,"t":"2025-10-09T04:00:00Z","v":421749,"vw":314.999999},{"c":300.99,"h":316.59,"l":299.48,"n":23991,"o":315.72,"t":"2025-10-10T04:00:00Z","v":657310,"vw":304.590764},{"c":315.65,"h":316.5125,"l":307.57,"n":14124,"o":307.69,"t":"2025-10-13T04:00:00Z","v":431618,"vw":314.312344},{"c":319.91,"h":322.16,"l":310.035,"n":14376,"o":310.23,"t":"2025-10-14T04:00:00Z","v":364151,"vw":318.725423},{"c":323.78,"h":326.975,"l":318.925,"n":13584,"o":323.07,"t":"2025-10-15T04:00:00Z","v":315944,"vw":323.021387},{"c":315.95,"h":325.93,"l":309.36,"n":15520,"o":324.58,"t":"2025-10-16T04:00:00Z","v":601150,"vw":315.908319},{"c":315.09,"h":320.135,"l":311.54,"n":11751,"o":316.31,"t":"2025-10-17T04:00:00Z","v":290257,"vw":315.422033},{"c":320.97,"h":325.2,"l":314.535,"n":9746,"o":319.33,"t":"2025-10-20T04:00:00Z","v":264804,"vw":321.717654},{"c":320.21,"h":322.705,"l":315.09,"n":8817,"o":317.86,"t":"2025-10-21T04:00:00Z","v":265867,"vw":320.384149},{"c":317.07,"h":322.22,"l":313.84,"n":8803,"o":319.78,"t":"2025-10-22T04:00:00Z","v":202503,"vw":317.232009},{"c":317.72,"h":320.34,"l":311.88,"n":11649,"o":320.34,"t":"2025-10-23T04:00:00Z","v":335002,"vw":316.85397},{"c":324.24,"h":326.2,"l":321.1,"n":9852,"o":321.7,"t":"2025-10-24T04:00:00Z","v":267638,"vw":324.030763},{"c":330.3,"h":331.31,"l":324.94,"n":10116,"o":327.94,"t":"2025-10-27T04:00:00Z","v":269458,"vw":329.880659},{"c":321.75,"h":332.485,"l":321.51,"n":15005,"o":331.59,"t":"2025-10-28T04:00:00Z","v":494416,"vw":323.640023},{"c":292.49,"h":312.73,"l":289.05,"n":31940,"o":295,"t":"2025-10-29T04:00:00Z","v":1439452,"vw":296.929744},{"c":291.66,"h":299.786,"l":288,"n":16803,"o":288,"t":"2025-10-30T04:00:00Z","v":595865,"vw":293.952579},{"c":294.56,"h":296.9,"l":288,"n":13502,"o":290.68,"t":"2025-10-31T04:00:00Z","v":526022,"vw":294.361232},{"c":300.21,"h":300.73,"l":291.215,"n":13860,"o":292.52,"t":"2025-11-03T05:00:00Z","v":474609,"vw":298.201558},{"c":297.61,"h":304.135,"l":293.06,"n":17644,"o":297.07,"t":"2025-11-04T05:00:00Z","v":729444,"vw":298.843489},{"c":303.48,"h":306.9175,"l":295.31,"n":11979,"o":296.22,"t":"2025-11-05T05:00:00Z","v":292344,"vw":303.698927},{"c":302.87,"h":309.18,"l":299.585,"n":10297,"o":303.07,"t":"2025-11-06T05:00:00Z","v":238614,"vw":303.57861},{"c":306.54,"h":306.98,"l":293.4362,"n":16536,"o":298.99,"t":"2025-11-07T05:00:00Z","v":522628,"vw":303.65252},{"c":309.13,"h":314.655,"l":307.955,"n":11127,"o":311.52,"t":"2025-11-10T05:00:00Z","v":243825,"vw":310.802109},{"c":311.83,"h":313.785,"l":307.51,"n":8784,"o":309.26,"t":"2025-11-11T05:00:00Z","v":167660,"vw":311.818958},{"c":321.16,"h":324.28,"l":312.79,"n":14407,"o":312.79,"t":"2025-11-12T05:00:00Z","v":382771,"vw":320.749658},{"c":306.61,"h":322.66,"l":303.455,"n":14316,"o":318.28,"t":"2025-11-13T05:00:00Z","v":369414,"vw":309.49858},{"c":307.75,"h":311.19,"l":296.29,"n":12602,"o":302.02,"t":"2025-11-14T05:00:00Z","v":344616,"vw":308.247627},{"c":296.49,"h":310.47,"l":293.63,"n":14964,"o":306.24,"t":"2025-11-17T05:00:00Z","v":368663,"vw":298.821902},{"c":299.73,"h":301.705,"l":292.97,"n":14668,"o":293.19,"t":"2025-11-18T05:00:00Z","v":317151,"vw":299.286309},{"c":305.31,"h":309.59,"l":299.01,"n":15427,"o":299.01,"t":"2025-11-19T05:00:00Z","v":428981,"vw":306.327805},{"c":295.84,"h":320,"l":295,"n":17242,"o":310.44,"t":"2025-11-20T05:00:00Z","v":482139,"vw":302.011452},{"c":306.2,"h":308.76,"l":296.93,"n":15502,"o":298.39,"t":"2025-11-21T05:00:00Z","v":394984,"vw":304.6095},{"c":308.86,"h":312.185,"l":303.99,"n":10865,"o":306.74,"t":"2025-11-24T05:00:00Z","v":293929,"vw":309.424226},{"c":314.35,"h":315.79,"l":308.265,"n":13406,"o":309.89,"t":"2025-11-25T05:00:00Z","v":331284,"vw":313.485589},{"c":317.3,"h":320.95,"l":312.36,"n":11429,"o":314.01,"t":"2025-11-26T05:00:00Z","v":317454,"vw":318.633608},{"c":320.07,"h":322.82,"l":311.8867,"n":6493,"o":318.24,"t":"2025-11-28T05:00:00Z","v":177442,"vw":320.269119},{"c":317.15,"h":320.48,"l":310.93,"n":12119,"o":314.7,"t":"2025-12-01T05:00:00Z","v":259387,"vw":317.403774},{"c":318.7,"h":321.67,"l":315.24,"n":11498,"o":319.71,"t":"2025-12-02T05:00:00Z","v":309107,"vw":319.132598},{"c":327.39,"h":328.29,"l":316.17,"n":11201,"o":319.15,"t":"2025-12-03T05:00:00Z","v":280210,"vw":325.972028},{"c":328.3,"h":332.44,"l":325.545,"n":15835,"o":328,"t":"2025-12-04T05:00:00Z","v":456043,"vw":329.184587},{"c":331.69,"h":337.4499,"l":325.15,"n":17742,"o":326.85,"t":"2025-12-05T05:00:00Z","v":433201,"vw":333.156776},{"c":329.83,"h":336.18,"l":319.69,"n":13868,"o":322.25,"t":"2025-12-08T05:00:00Z","v":331171,"vw":330.127276},{"c":339.99,"h":344.66,"l":328.2,"n":14019,"o":328.2,"t":"2025-12-09T05:00:00Z","v":405155,"vw":340.658302},{"c":344.73,"h":346.54,"l":334.2462,"n":13925,"o":339.47,"t":"2025-12-10T05:00:00Z","v":339882,"vw":342.364775},{"c":344.67,"h":349.9075,"l":340.905,"n":11346,"o":341.14,"t":"2025-12-11T05:00:00Z","v":254565,"vw":344.819283},{"c":337.03,"h":346.46,"l":331.61,"n":15953,"o":346.46,"t":"2025-12-12T05:00:00Z","v":401033,"vw":335.941714},{"c":336.69,"h":342.29,"l":335,"n":11695,"o":340.95,"t":"2025-12-15T05:00:00Z","v":430124,"vw":337.42854},{"c":337.22,"h":339.19,"l":332.5,"n":11888,"o":336.62,"t":"2025-12-16T05:00:00Z","v":415562,"vw":336.214382},{"c":334.02,"h":342.28,"l":330.45,"n":11463,"o":340,"t":"2025-12-17T05:00:00Z","v":332698,"vw":334.029942},{"c":338.25,"h":343.085,"l":336.28,"n":10108,"o":338.45,"t":"2025-12-18T05:00:00Z","v":295749,"vw":338.750542},{"c":342.36,"h":342.7699,"l":337.08,"n":9131,"o":338.8,"t":"2025-12-19T05:00:00Z","v":525810,"vw":341.707299},{"c":351.23,"h":352.6311,"l":344.845,"n":13008,"o":345,"t":"2025-12-22T05:00:00Z","v":304491,"vw":349.919659},{"c":348.48,"h":353.15,"l":347.06,"n":8895,"o":351.08,"t":"2025-12-23T05:00:00Z","v":181604,"vw":349.404256},{"c":350.42,"h":352.87,"l":342.58,"n":4333,"o":347.23,"t":"2025-12-24T05:00:00Z","v":94485,"vw":349.908104},{"c":352.18,"h":353.3,"l":348.71,"n":6457,"o":351.16,"t":"2025-12-26T05:00:00Z","v":168227,"vw":351.531499},{"c":347.19,"h":352.12,"l":343.81,"n":7908,"o":351.2,"t":"2025-12-29T05:00:00Z","v":173008,"vw":347.162171},{"c":343.64,"h":348.485,"l":341.6,"n":8006,"o":347,"t":"2025-12-30T05:00:00Z","v":186098,"vw":343.893754},{"c":340.25,"h":346,"l":338.95,"n":8000,"o":342.97,"t":"2025-12-31T05:00:00Z","v":210652,"vw":340.503858},{"c":351.27,"h":352.11,"l":341.04,"n":10322,"o":341.04,"t":"2026-01-02T05:00:00Z","v":175087,"vw":348.714173},{"c":364.47,"h":373.47,"l":351.3,"n":19038,"o":351.3,"t":"2026-01-05T05:00:00Z","v":491444,"vw":366.30059},{"c":374.02,"h":375.51,"l":356.19,"n":16322,"o":363.42,"t":"2026-01-06T05:00:00Z","v":489893,"vw":370.725303},{"c":373.05,"h":376.35,"l":368.6,"n":15617,"o":373.97,"t":"2026-01-07T05:00:00Z","v":373967,"vw":373.188739},{"c":365.67,"h":374.3,"l":364.08,"n":14011,"o":374.08,"t":"2026-01-08T05:00:00Z","v":370781,"vw":368.219763},{"c":369.01,"h":374.765,"l":360.81,"n":13164,"o":366.88,"t":"2026-01-09T05:00:00Z","v":326308,"vw":368.574227},{"c":370.67,"h":371.51,"l":359.2958,"n":12604,"o":364.07,"t":"2026-01-12T05:00:00Z","v":293959,"vw":369.021155},{"c":365.72,"h":371.99,"l":363.04,"n":13824,"o":370.66,"t":"2026-01-13T05:00:00Z","v":285325,"vw":365.504772},{"c":366.54,"h":368.57,"l":355.16,"n":13588,"o":363.58,"t":"2026-01-14T05:00:00Z","v":281881,"vw":364.822562},{"c":383.12,"h":384.105,"l":367.5,"n":14912,"o":368.98,"t":"2026-01-15T05:00:00Z","v":413590,"vw":380.878263},{"c":378.84,"h":388.71,"l":376.91,"n":14877,"o":383.67,"t":"2026-01-16T05:00:00Z","v":469655,"vw":382.571279},{"c":366.5,"h":379.88,"l":352,"n":12835,"o":367.5,"t":"2026-01-20T05:00:00Z","v":347964,"vw":368.624058},{"c":372.27,"h":380.5199,"l":367,"n":13774,"o":370.2,"t":"2026-01-21T05:00:00Z","v":356930,"vw":373.595862},{"c":372,"h":377.955,"l":370.49,"n":10596,"o":377.84,"t":"2026-01-22T05:00:00Z","v":220905,"vw":372.773346},{"c":362,"h":370.885,"l":360.82,"n":11323,"o":368.99,"t":"2026-01-23T05:00:00Z","v":246711,"vw":363.134251},{"c":363.9,"h":369.74,"l":363.185,"n":14805,"o":369.74,"t":"2026-01-26T05:00:00Z","v":364863,"vw":364.726924},{"c":363.51,"h":365.82,"l":360.96,"n":11480,"o":363.62,"t":"2026-01-27T05:00:00Z","v":307790,"vw":363.318736},{"c":363.18,"h":365.64,"l":357.68,"n":12458,"o":364.6,"t":"2026-01-28T05:00:00Z","v":307382,"vw":361.930375},{"c":355.91,"h":371.33,"l":352.56,"n":21358,"o":367.1,"t":"2026-01-29T05:00:00Z","v":577186,"vw":357.396002},{"c":353.27,"h":360.41,"l":350.07,"n":14852,"o":352.55,"t":"2026-01-30T05:00:00Z","v":406540,"vw":353.749101},{"c":354.68,"h":362.34,"l":351.635,"n":19412,"o":356.07,"t":"2026-02-02T05:00:00Z","v":500909,"vw":357.264093},{"c":338.73,"h":357.645,"l":334.82,"n":24745,"o":354.51,"t":"2026-02-03T05:00:00Z","v":680716,"vw":339.356218},{"c":356.36,"h":361,"l":340,"n":28036,"o":356.62,"t":"2026-02-04T05:00:00Z","v":877564,"vw":351.101838},{"c":351.14,"h":357.865,"l":333.25,"n":28937,"o":342.6,"t":"2026-02-05T05:00:00Z","v":998302,"vw":349.30496},{"c":357.73,"h":367.52,"l":349.52,"n":20884,"o":352.01,"t":"2026-02-06T05:00:00Z","v":698806,"vw":356.180996},{"c":359.65,"h":369.64,"l":353.1973,"n":17022,"o":357,"t":"2026-02-09T05:00:00Z","v":556930,"vw":363.183571},{"c":362.18,"h":368.6099,"l":354.6,"n":15241,"o":361.82,"t":"2026-02-10T05:00:00Z","v":508067,"vw":361.440044},{"c":345.55,"h":366.23,"l":344.53,"n":18060,"o":363.16,"t":"2026-02-11T05:00:00Z","v":494253,"vw":349.457824},{"c":319.17,"h":352.11,"l":305.01,"n":34757,"o":339.72,"t":"2026-02-12T05:00:00Z","v":1164843,"vw":319.270703},{"c":322.28,"h":328.705,"l":314.42,"n":20286,"o":321.62,"t":"2026-02-13T05:00:00Z","v":604588,"vw":323.201446},{"c":320.01,"h":326.385,"l":317.19,"n":19254,"o":325.37,"t":"2026-02-17T05:00:00Z","v":611283,"vw":321.667099},{"c":331.04,"h":334.71,"l":321.94,"n":19379,"o":321.94,"t":"2026-02-18T05:00:00Z","v":575803,"vw":331.565562},{"c":326.87,"h":332,"l":322,"n":18835,"o":330.57,"t":"2026-02-19T05:00:00Z","v":581924,"vw":326.101906},{"c":328.14,"h":332.2,"l":319.09,"n":15792,"o":324.01,"t":"2026-02-20T05:00:00Z","v":444082,"vw":327.22938},{"c":305.27,"h":327.95,"l":303.615,"n":24411,"o":323.82,"t":"2026-02-23T05:00:00Z","v":785620,"vw":306.434437},{"c":313.24,"h":318.22,"l":299.91,"n":19308,"o":303.9,"t":"2026-02-24T05:00:00Z","v":720697,"vw":313.127519},{"c":318.94,"h":320.25,"l":312.53,"n":14560,"o":319.5,"t":"2026-02-25T05:00:00Z","v":447163,"vw":317.576459},{"c":326.95,"h":328.415,"l":318.21,"n":19357,"o":322.13,"t":"2026-02-26T05:00:00Z","v":515158,"vw":325.617307},{"c":308.84,"h":317.34,"l":300.355,"n":25462,"o":317.34,"t":"2026-02-27T05:00:00Z","v":1196053,"vw":306.924359},{"c":314.48,"h":316.96,"l":298.47,"n":18541,"o":299.61,"t":"2026-03-02T05:00:00Z","v":479995,"vw":313.553204},{"c":307.77,"h":313.32,"l":299,"n":21712,"o":302.89,"t":"2026-03-03T05:00:00Z","v":687847,"vw":307.88347},{"c":313.43,"h":317.41,"l":308.82,"n":18718,"o":310.28,"t":"2026-03-04T05:00:00Z","v":499029,"vw":314.726033},{"c":302.77,"h":316.58,"l":299.32,"n":20340,"o":310.66,"t":"2026-03-05T05:00:00Z","v":595312,"vw":305.069328},{"c":289.02,"h":295.94,"l":280.66,"n":27993,"o":294.96,"t":"2026-03-06T05:00:00Z","v":964530,"vw":289.177945},{"c":285.78,"h":286.05,"l":270.91,"n":34149,"o":280.93,"t":"2026-03-09T04:00:00Z","v":1081213,"vw":278.770291},{"c":286.95,"h":292.9999,"l":282.185,"n":18132,"o":288.63,"t":"2026-03-10T04:00:00Z","v":521187,"vw":287.879264},{"c":288.33,"h":290.05,"l":278.33,"n":19404,"o":285.44,"t":"2026-03-11T04:00:00Z","v":541920,"vw":285.080969},{"c":267.19,"h":284.385,"l":265.87,"n":36780,"o":281.8,"t":"2026-03-12T04:00:00Z","v":1403519,"vw":272.41552},{"c":268.24,"h":274.955,"l":266.78,"n":26195,"o":270.17,"t":"2026-03-13T04:00:00Z","v":872892,"vw":269.84793},{"c":272.32,"h":280.715,"l":270.75,"n":21439,"o":275,"t":"2026-03-16T04:00:00Z","v":726118,"vw":273.414597},{"c":278.69,"h":282.58,"l":277.59,"n":21769,"o":277.59,"t":"2026-03-17T04:00:00Z","v":658799,"vw":280.16017},{"c":275.03,"h":284.94,"l":274.63,"n":25133,"o":283.02,"t":"2026-03-18T04:00:00Z","v":885674,"vw":277.932019},{"c":274.89,"h":277.41,"l":269.57,"n":22754,"o":271,"t":"2026-03-19T04:00:00Z","v":747114,"vw":273.481819},{"c":274.87,"h":277.945,"l":271,"n":17176,"o":274.25,"t":"2026-03-20T04:00:00Z","v":793644,"vw":274.631051},{"c":279.12,"h":289.63,"l":278.92,"n":22706,"o":289.54,"t":"2026-03-23T04:00:00Z","v":909552,"vw":282.796381},{"c":278.43,"h":280.4799,"l":273.83,"n":20241,"o":276,"t":"2026-03-24T04:00:00Z","v":789614,"vw":277.81345},{"c":286.87,"h":289.73,"l":276.12,"n":21218,"o":284.61,"t":"2026-03-25T04:00:00Z","v":648329,"vw":285.285303},{"c":284.75,"h":291.54,"l":282.57,"n":16325,"o":282.57,"t":"2026-03-26T04:00:00Z","v":340533,"vw":286.058374},{"c":279.05,"h":285.12,"l":274.5,"n":14479,"o":280.89,"t":"2026-03-27T04:00:00Z","v":345866,"vw":279.218097},{"c":285.22,"h":288.2,"l":280.38,"n":16076,"o":282.96,"t":"2026-03-30T04:00:00Z","v":409447,"vw":284.54339},{"c":298.51,"h":304.41,"l":288.8,"n":27376,"o":291.72,"t":"2026-03-31T04:00:00Z","v":989030,"vw":297.478243},{"c":301.28,"h":309.82,"l":300.46,"n":23535,"o":303.36,"t":"2026-04-01T04:00:00Z","v":657389,"vw":303.323443},{"c":304.95,"h":308.81,"l":289.53,"n":18999,"o":291.96,"t":"2026-04-02T04:00:00Z","v":511683,"vw":303.343749},{"c":304.79,"h":309.89,"l":302.355,"n":16654,"o":304.79,"t":"2026-04-06T04:00:00Z","v":349122,"vw":304.612906},{"c":306.91,"h":310.69,"l":297.34,"n":18865,"o":302.12,"t":"2026-04-07T04:00:00Z","v":476266,"vw":305.77741},{"c":326.02,"h":331.9,"l":320.63,"n":23213,"o":322.98,"t":"2026-04-08T04:00:00Z","v":743201,"vw":325.79293},{"c":334.96,"h":335.86,"l":322.29,"n":20462,"o":323.13,"t":"2026-04-09T04:00:00Z","v":491311,"vw":332.710955},{"c":337.9,"h":338.73,"l":330.19,"n":17777,"o":335.45,"t":"2026-04-10T04:00:00Z","v":450666,"vw":335.87712},{"c":350.54,"h":352.32,"l":331.345,"n":22545,"o":333.09,"t":"2026-04-13T04:00:00Z","v":681472,"vw":346.565161},{"c":357.61,"h":358.45,"l":350.67,"n":21118,"o":350.75,"t":"2026-04-14T04:00:00Z","v":643278,"vw":356.826654},{"c":357.05,"h":363.83,"l":351.85,"n":17546,"o":361.4,"t":"2026-04-15T04:00:00Z","v":458781,"vw":357.289072},{"c":357.52,"h":360.39,"l":354.175,"n":16306,"o":357.61,"t":"2026-04-16T04:00:00Z","v":393258,"vw":357.26084},{"c":362.91,"h":372.045,"l":362.53,"n":17247,"o":363.54,"t":"2026-04-17T04:00:00Z","v":508525,"vw":365.760727},{"c":358.29,"h":366.869,"l":357.38,"n":19760,"o":361.08,"t":"2026-04-20T04:00:00Z","v":486734,"vw":359.663227},{"c":353.44,"h":367.99,"l":352.885,"n":22191,"o":358.9,"t":"2026-04-21T04:00:00Z","v":618346,"vw":355.492885},{"c":352.01,"h":362.12,"l":349.82,"n":19810,"o":358.39,"t":"2026-04-22T04:00:00Z","v":481573,"vw":352.552223},{"c":347.98,"h":352.86,"l":338.19,"n":18927,"o":349.74,"t":"2026-04-23T04:00:00Z","v":593102,"vw":346.410618},{"c":344.3,"h":350.76,"l":341.23,"n":21001,"o":348.83,"t":"2026-04-24T04:00:00Z","v":627816,"vw":345.72836},{"c":347.79,"h":349.38,"l":338.53,"n":24436,"o":343.71,"t":"2026-04-27T04:00:00Z","v":620759,"vw":347.147255},{"c":340.51,"h":351.65,"l":339.27,"n":23685,"o":348.69,"t":"2026-04-28T04:00:00Z","v":635365,"vw":341.362739},{"c":324.14,"h":338.04,"l":314.54,"n":33474,"o":332.22,"t":"2026-04-29T04:00:00Z","v":1162972,"vw":326.31284},{"c":321.29,"h":327.09,"l":316.58,"n":33356,"o":327.09,"t":"2026-04-30T04:00:00Z","v":1135770,"vw":320.249026},{"c":316.79,"h":326,"l":315.08,"n":21523,"o":320.27,"t":"2026-05-01T04:00:00Z","v":643105,"vw":318.347581},{"c":319.05,"h":320.375,"l":311.6,"n":23615,"o":313.42,"t":"2026-05-04T04:00:00Z","v":679811,"vw":317.078344},{"c":326.33,"h":329.56,"l":320.14,"n":19653,"o":320.74,"t":"2026-05-05T04:00:00Z","v":698521,"vw":326.155608},{"c":333.32,"h":338.65,"l":323.86,"n":21609,"o":331.57,"t":"2026-05-06T04:00:00Z","v":579942,"vw":334.466294},{"c":331.28,"h":338.745,"l":329.34,"n":16581,"o":336.69,"t":"2026-05-07T04:00:00Z","v":503090,"vw":332.049387},{"c":341.19,"h":343.2,"l":328.78,"n":20614,"o":328.78,"t":"2026-05-08T04:00:00Z","v":602108,"vw":340.291164},{"c":335.38,"h":343.61,"l":333.8986,"n":22348,"o":340.44,"t":"2026-05-11T04:00:00Z","v":730600,"vw":336.952285},{"c":340.98,"h":344.36,"l":329.8501,"n":14112,"o":334,"t":"2026-05-12T04:00:00Z","v":373692,"vw":338.799122},{"c":336.35,"h":341.47,"l":332.495,"n":13601,"o":338.53,"t":"2026-05-13T04:00:00Z","v":391546,"vw":336.380361},{"c":341.07,"h":345,"l":332.7601,"n":13909,"o":339.91,"t":"2026-05-14T04:00:00Z","v":381781,"vw":341.716284},{"c":333.56,"h":337.39,"l":330.45,"n":14949,"o":336.82,"t":"2026-05-15T04:00:00Z","v":425312,"vw":333.407405},{"c":331.92,"h":337.1999,"l":329.42,"n":15519,"o":334.595,"t":"2026-05-18T04:00:00Z","v":433622,"vw":332.628367},{"c":323.26,"h":334.32,"l":322.91,"n":15273,"o":329.015,"t":"2026-05-19T04:00:00Z","v":490182,"vw":325.721172},{"c":337.55,"h":337.9,"l":322.72,"n":15674,"o":325.55,"t":"2026-05-20T04:00:00Z","v":401083,"vw":335.154295},{"c":346.26,"h":346.74,"l":333.33,"n":14367,"o":335.01,"t":"2026-05-21T04:00:00Z","v":327761,"vw":342.857293},{"c":346.12,"h":349.21,"l":341.06,"n":12009,"o":347.7,"t":"2026-05-22T04:00:00Z","v":280672,"vw":346.152982},{"c":343.88,"h":348.32,"l":343.25,"n":15247,"o":344.63,"t":"2026-05-26T04:00:00Z","v":533290,"vw":344.659788},{"c":342.53,"h":347.39,"l":339.28,"n":10631,"o":343.55,"t":"2026-05-27T04:00:00Z","v":213709,"vw":343.724714},{"c":346.92,"h":349.63,"l":336.16,"n":14124,"o":339.34,"t":"2026-05-28T04:00:00Z","v":328822,"vw":346.18097},{"c":340.86,"h":352.62,"l":338.085,"n":16823,"o":345.75,"t":"2026-05-29T04:00:00Z","v":689866,"vw":343.789498},{"c":346.97,"h":347.94,"l":330.69,"n":13394,"o":336.58,"t":"2026-06-01T04:00:00Z","v":380093,"vw":344.249093},{"c":347.06,"h":352.66,"l":342.48,"n":14422,"o":349.66,"t":"2026-06-02T04:00:00Z","v":322721,"vw":347.47625},{"c":340.09,"h":343.92,"l":334.29,"n":13808,"o":343.2,"t":"2026-06-03T04:00:00Z","v":343644,"vw":340.338668},{"c":346.79,"h":350.8299,"l":343.12,"n":15668,"o":345.53,"t":"2026-06-04T04:00:00Z","v":366113,"vw":347.096373},{"c":339.43,"h":348,"l":335.76,"n":12424,"o":345.26,"t":"2026-06-05T04:00:00Z","v":280976,"vw":339.910828},{"c":340.15,"h":348.07,"l":339.64,"n":13532,"o":342.56,"t":"2026-06-08T04:00:00Z","v":318273,"vw":342.465471},{"c":357.11,"h":357.79,"l":340.71,"n":21137,"o":344.63,"t":"2026-06-09T04:00:00Z","v":560878,"vw":352.156509},{"c":340.78,"h":361.845,"l":339.275,"n":16704,"o":357.44,"t":"2026-06-10T04:00:00Z","v":432113,"vw":346.176875},{"c":355.1,"h":355.29,"l":340.4,"n":13493,"o":342.04,"t":"2026-06-11T04:00:00Z","v":286722,"vw":349.829959},{"c":357.38,"h":365.36,"l":355.13,"n":13193,"o":358.73,"t":"2026-06-12T04:00:00Z","v":297546,"vw":358.99018},{"c":365.53,"h":372.55,"l":364.21,"n":13119,"o":368,"t":"2026-06-15T04:00:00Z","v":269325,"vw":367.053623},{"c":373.8,"h":374.75,"l":365.01,"n":17130,"o":368.76,"t":"2026-06-16T04:00:00Z","v":490759,"vw":372.946448},{"c":367.04,"h":381.47,"l":365.01,"n":14319,"o":374.23,"t":"2026-06-17T04:00:00Z","v":312064,"vw":371.14933},{"c":371.72,"h":379.72,"l":368.51,"n":13624,"o":375,"t":"2026-06-18T04:00:00Z","v":538524,"vw":371.826493},{"c":374.04,"h":377.21,"l":368.445,"n":12845,"o":369.11,"t":"2026-06-22T04:00:00Z","v":345371,"vw":373.117206},{"c":366.64,"h":371.94,"l":357.07,"n":14887,"o":366.67,"t":"2026-06-23T04:00:00Z","v":392076,"vw":366.289446},{"c":353.19,"h":369.41,"l":350.88,"n":17490,"o":367.85,"t":"2026-06-24T04:00:00Z","v":467451,"vw":354.792057},{"c":347.31,"h":359.72,"l":342.62,"n":14690,"o":355.97,"t":"2026-06-25T04:00:00Z","v":346856,"vw":349.504002},{"c":342.02,"h":347.24,"l":335.28,"n":17247,"o":347.24,"t":"2026-06-26T04:00:00Z","v":523567,"vw":341.28154},{"c":334.71,"h":342.49,"l":329.72,"n":16579,"o":339.78,"t":"2026-06-29T04:00:00Z","v":424050,"vw":334.1091},{"c":341.44,"h":344.9999,"l":333.33,"n":16704,"o":334.23,"t":"2026-06-30T04:00:00Z","v":354205,"vw":341.640468},{"c":341.04,"h":348.21,"l":339.7803,"n":15860,"o":342.2,"t":"2026-07-01T04:00:00Z","v":409740,"vw":342.978087},{"c":342.64,"h":353.16,"l":337.03,"n":14592,"o":347.24,"t":"2026-07-02T04:00:00Z","v":377950,"vw":342.084419},{"c":355.48,"h":357.72,"l":342.4,"n":17411,"o":342.4,"t":"2026-07-06T04:00:00Z","v":481636,"vw":355.031082},{"c":346.87,"h":355.8109,"l":345.48,"n":14134,"o":354.5,"t":"2026-07-07T04:00:00Z","v":370758,"vw":348.204063},{"c":331.04,"h":342.43,"l":329.15,"n":16302,"o":342.43,"t":"2026-07-08T04:00:00Z","v":412646,"vw":331.87173},{"c":339.75,"h":349.41,"l":334.88,"n":14364,"o":335.8,"t":"2026-07-09T04:00:00Z","v":394389,"vw":342.397764},{"c":334.75,"h":347.585,"l":334.315,"n":12502,"o":344.84,"t":"2026-07-10T04:00:00Z","v":261367,"vw":335.925191},{"c":334.15,"h":337.62,"l":330,"n":13225,"o":335.29,"t":"2026-07-13T04:00:00Z","v":398730,"vw":332.973361},{"c":342.2,"h":345,"l":337.72,"n":19174,"o":337.82,"t":"2026-07-14T04:00:00Z","v":486967,"vw":341.73342},{"c":353.65,"h":356.81,"l":345.0725,"n":17083,"o":346.97,"t":"2026-07-15T04:00:00Z","v":590713,"vw":353.129548},{"c":349.71,"h":350.544,"l":342.82,"n":17620,"o":350.11,"t":"2026-07-16T04:00:00Z","v":465293,"vw":347.118839},{"c":341.54,"h":347.705,"l":337.1,"n":16732,"o":346.115,"t":"2026-07-17T04:00:00Z","v":423045,"vw":341.878857},{"c":333.53,"h":343.345,"l":332.83,"n":17704,"o":342.73,"t":"2026-07-20T04:00:00Z","v":440143,"vw":334.951364},{"c":340.52,"h":344.375,"l":334.37,"n":16580,"o":336.29,"t":"2026-07-21T04:00:00Z","v":458692,"vw":340.989102},{"c":334.98,"h":343.225,"l":333.92,"n":14580,"o":339.67,"t":"2026-07-22T04:00:00Z","v":335769,"vw":336.273536},{"c":334.8,"h":336.59,"l":328.7001,"n":18897,"o":329.66,"t":"2026-07-23T04:00:00Z","v":487340,"vw":333.105662},{"c":339.63,"h":342.9,"l":332.64,"n":16111,"o":336.58,"t":"2026-07-24T04:00:00Z","v":382580,"vw":338.155177},{"c":340.11,"h":349.98,"l":334.42,"n":16521,"o":345.42,"t":"2026-07-27T04:00:00Z","v":343902,"vw":339.271144},{"c":340.5,"h":342.89,"l":329.13,"n":21864,"o":337.08,"t":"2026-07-28T04:00:00Z","v":613968,"vw":339.190441},{"c":304.71,"h":325.15,"l":302.41,"n":47753,"o":325,"t":"2026-07-29T04:00:00Z","v":1606566,"vw":308.887609},{"c":312.87,"h":315.23,"l":296.08,"n":23155,"o":305.29,"t":"2026-07-30T04:00:00Z","v":700296,"vw":310.946552},{"c":320.56,"h":322.015,"l":313.62,"n":21242,"o":313.62,"t":"2026-07-31T04:00:00Z","v":623789,"vw":319.816086},{"c":318.34,"h":325.15,"l":310.635,"n":20600,"o":321.28,"t":"2026-08-03T04:00:00Z","v":581003,"vw":315.886454},{"c":319.73,"h":324.01,"l":316.76,"n":20577,"o":319.64,"t":"2026-08-04T04:00:00Z","v":631663,"vw":320.473778},{"c":318.78,"h":324.48,"l":316.02,"n":13153,"o":324.44,"t":"2026-08-05T04:00:00Z","v":363766,"vw":319.487648},{"c":310.33,"h":322.26,"l":308.16,"n":15000,"o":320.62,"t":"2026-08-06T04:00:00Z","v":397450,"vw":312.296225},{"c":305.94,"h":315.77,"l":305.83,"n":13418,"o":312.04,"t":"2026-08-07T04:00:00Z","v":337375,"vw":307.365011},{"c":297.97,"h":307.84,"l":295.14,"n":23796,"o":303.81,"t":"2026-08-10T04:00:00Z","v":739565,"vw":298.469485},{"c":303.06,"h":309.4,"l":298.7,"n":19309,"o":300.84,"t":"2026-08-11T04:00:00Z","v":610739,"vw":302.279429},{"c":299.95,"h":309.0745,"l":299.65,"n":19473,"o":306.22,"t":"2026-08-12T04:00:00Z","v":619936,"vw":302.11213},{"c":312.43,"h":313.82,"l":299.72,"n":19492,"o":301.52,"t":"2026-08-13T04:00:00Z","v":726234,"vw":306.50749},{"c":307.38,"h":314.725,"l":306.35,"n":15919,"o":310.86,"t":"2026-08-14T04:00:00Z","v":457061,"vw":308.411761},{"c":303.18,"h":309.78,"l":300.79,"n":14751,"o":306.93,"t":"2026-08-17T04:00:00Z","v":418203,"vw":303.461382},{"c":298.66,"h":303.18,"l":297.51,"n":15092,"o":301.27,"t":"2026-08-18T04:00:00Z","v":483411,"vw":299.323551},{"c":298.38,"h":305.93,"l":297.62,"n":16509,"o":301.04,"t":"2026-08-19T04:00:00Z","v":473462,"vw":300.482814},{"c":287.09,"h":302.29,"l":286.77,"n":17384,"o":302.29,"t":"2026-08-20T04:00:00Z","v":431867,"vw":289.825661},{"c":291.89,"h":294.61,"l":289.5075,"n":17855,"o":290.37,"t":"2026-08-21T04:00:00Z","v":483327,"vw":291.280626},{"c":290.11,"h":294.18,"l":287.85,"n":14804,"o":292,"t":"2026-08-24T04:00:00Z","v":499675,"vw":289.753698},{"c":289.54,"h":292.341,"l":286.6401,"n":16643,"o":291.61,"t":"2026-08-25T04:00:00Z","v":431048,"vw":289.517994},{"c":291.42,"h":294.04,"l":286.19,"n":16433,"o":289.01,"t":"2026-08-26T04:00:00Z","v":493902,"vw":291.157584},{"c":292.12,"h":295.37,"l":287.62,"n":15213,"o":291.545,"t":"2026-08-27T04:00:00Z","v":405842,"vw":291.280455},{"c":290.11,"h":294.55,"l":286.79,"n":17076,"o":291.4,"t":"2026-08-28T04:00:00Z","v":356837,"vw":289.42918},{"c":286.43,"h":289.985,"l":284.86,"n":18466,"o":287.77,"t":"2026-08-31T04:00:00Z","v":607290,"vw":287.163564},{"c":286.23,"h":294.08,"l":280.02,"n":22385,"o":281.53,"t":"2026-09-01T04:00:00Z","v":572023,"vw":288.366591},{"c":288.69,"h":294.65,"l":284.54,"n":19938,"o":286.15,"t":"2026-09-02T04:00:00Z","v":551867,"vw":289.615347},{"c":296.91,"h":300.24,"l":292.21,"n":18075,"o":292.98,"t":"2026-09-03T04:00:00Z","v":416119,"vw":295.358152},{"c":297.92,"h":298.41,"l":291.81,"n":14457,"o":294.01,"t":"2026-09-04T04:00:00Z","v":332475,"vw":296.837174},{"c":295.67,"h":299.4,"l":293.8,"n":16614,"o":296.63,"t":"2026-09-08T04:00:00Z","v":405320,"vw":296.957844},{"c":287.92,"h":296.56,"l":287.19,"n":15559,"o":293.43,"t":"2026-09-09T04:00:00Z","v":299198,"vw":288.671516},{"c":283.62,"h":290.14,"l":282.01,"n":16514,"o":285.82,"t":"2026-09-10T04:00:00Z","v":378533,"vw":284.662444},{"c":281.21,"h":288.235,"l":281.04,"n":13962,"o":287.87,"t":"2026-09-11T04:00:00Z","v":274781,"vw":282.347742},{"c":275.49,"h":280.86,"l":272.15,"n":17100,"o":277.47,"t":"2026-09-14T04:00:00Z","v":391771,"vw":275.470888},{"c":270.82,"h":275.67,"l":268.715,"n":17609,"o":274.14,"t":"2026-09-15T04:00:00Z","v":441414,"vw":270.465564},{"c":261.83,"h":275.615,"l":258.605,"n":23776,"o":271.51,"t":"2026-09-16T04:00:00Z","v":667315,"vw":265.140469},{"c":262.61,"h":268.72,"l":262.47,"n":21112,"o":267.2,"t":"2026-09-17T04:00:00Z","v":539336,"vw":263.648052},{"c":262.6,"h":263.57,"l":259.62,"n":18536,"o":261.44,"t":"2026-09-18T04:00:00Z","v":828507,"vw":262.212368},{"c":269.01,"h":271.4,"l":260.8901,"n":21708,"o":267.18,"t":"2026-09-21T04:00:00Z","v":662937,"vw":268.83651},{"c":263.2,"h":272.85,"l":260.63,"n":16562,"o":271.46,"t":"2026-09-22T04:00:00Z","v":649414,"vw":263.906627},{"c":259.89,"h":266.41,"l":258.61,"n":17332,"o":260.27,"t":"2026-09-23T04:00:00Z","v":496369,"vw":260.698564},{"c":256.93,"h":260.415,"l":254.31,"n":16131,"o":258.61,"t":"2026-09-24T04:00:00Z","v":427972,"vw":256.618755},{"c":262.91,"h":263,"l":257.785,"n":21980,"o":257.81,"t":"2026-09-25T04:00:00Z","v":944145,"vw":261.262938},{"c":261.62,"h":265.59,"l":257.55,"n":16494,"o":260.07,"t":"2026-09-28T04:00:00Z","v":396215,"vw":261.868573},{"c":258.46,"h":264.4,"l":257.17,"n":17705,"o":263.2,"t":"2026-09-29T04:00:00Z","v":567756,"vw":258.78761},{"c":257.5,"h":259.44,"l":256.26,"n":12787,"o":258.28,"t":"2026-09-30T04:00:00Z","v":369469,"vw":258.001476},{"c":259,"h":259.45,"l":251.13,"n":14751,"o":253.74,"t":"2026-10-01T04:00:00Z","v":336125,"vw":257.599962},{"c":261.68,"h":265.255,"l":259.2,"n":21173,"o":262.88,"t":"2026-10-02T04:00:00Z","v":670193,"vw":262.143214},{"c":265.35,"h":268.62,"l":258.13,"n":19364,"o":262.07,"t":"2026-10-05T04:00:00Z","v":602512,"vw":264.876273},{"c":268.08,"h":272.225,"l":265.5938,"n":16672,"o":267.51,"t":"2026-10-06T04:00:00Z","v":425964,"vw":268.640678},{"c":267.26,"h":267.625,"l":259.41,"n":18259,"o":261.79,"t":"2026-10-07T04:00:00Z","v":544109,"vw":265.138949},{"c":266.75,"h":268.22,"l":261.24,"n":20700,"o":264.24,"t":"2026-10-08T04:00:00Z","v":515281,"vw":266.06905},{"c":271.86,"h":272.975,"l":264.64,"n":18844,"o":270.51,"t":"2026-10-09T04:00:00Z","v":520323,"vw":270.84868},{"c":272.22,"h":275.07,"l":268.04,"n":17985,"o":275.07,"t":"2026-10-12T04:00:00Z","v":501889,"vw":271.463394},{"c":263.94,"h":274.6734,"l":262.87,"n":19714,"o":274.48,"t":"2026-10-13T04:00:00Z","v":596515,"vw":265.129562},{"c":254.45,"h":263.81,"l":251.33,"n":26415,"o":260,"t":"2026-10-14T04:00:00Z","v":676753,"vw":254.477501},{"c":256.62,"h":259.98,"l":250.25,"n":19933,"o":255.42,"t":"2026-10-15T04:00:00Z","v":533688,"vw":255.532133},{"c":254.08,"h":260.43,"l":251.4,"n":22121,"o":257.99,"t":"2026-10-16T04:00:00Z","v":590506,"vw":254.385843},{"c":247.96,"h":260.52,"l":247.5,"n":37884,"o":260.52,"t":"2026-10-19T04:00:00Z","v":778115,"vw":249.041486},{"c":252.1,"h":256.64,"l":245.47,"n":28333,"o":247.96,"t":"2026-10-20T04:00:00Z","v":980690,"vw":252.457469},{"c":252.01,"h":255.32,"l":250.48,"n":20922,"o":255.14,"t":"2026-10-21T04:00:00Z","v":601353,"vw":252.719877},{"c":255.39,"h":256.35,"l":246.745,"n":18762,"o":247.42,"t":"2026-10-22T04:00:00Z","v":607297,"vw":254.296141}],"volatilityBars":[{"c":263.47,"h":267.57,"l":263.435,"n":232,"o":267.18,"t":"2026-09-21T13:30:00Z","v":6577,"vw":266.448721},{"c":262.3988,"h":263.475,"l":262.26,"n":313,"o":263.475,"t":"2026-09-21T13:45:00Z","v":2871,"vw":262.721562},{"c":263.44,"h":263.45,"l":260.8901,"n":666,"o":262.175,"t":"2026-09-21T14:00:00Z","v":10780,"vw":262.479113},{"c":263.6,"h":264.175,"l":263.065,"n":288,"o":263.295,"t":"2026-09-21T14:15:00Z","v":3858,"vw":263.548865},{"c":263.88,"h":264.27,"l":263.41,"n":391,"o":263.6,"t":"2026-09-21T14:30:00Z","v":7324,"vw":263.770985},{"c":265,"h":265,"l":263.6,"n":503,"o":263.875,"t":"2026-09-21T14:45:00Z","v":15541,"vw":264.250922},{"c":266.8,"h":266.94,"l":264.94,"n":1053,"o":264.97,"t":"2026-09-21T15:00:00Z","v":26463,"vw":265.764085},{"c":266.75,"h":267.27,"l":266.265,"n":459,"o":266.675,"t":"2026-09-21T15:15:00Z","v":11086,"vw":266.685755},{"c":266.09,"h":266.72,"l":265.985,"n":616,"o":266.72,"t":"2026-09-21T15:30:00Z","v":8676,"vw":266.241182},{"c":266.515,"h":267.03,"l":266.085,"n":427,"o":266.29,"t":"2026-09-21T15:45:00Z","v":8287,"vw":266.498719},{"c":267.43,"h":267.97,"l":265.98,"n":626,"o":266.57,"t":"2026-09-21T16:00:00Z","v":12899,"vw":266.953974},{"c":267.29,"h":267.88,"l":266.8878,"n":641,"o":267.405,"t":"2026-09-21T16:15:00Z","v":13629,"vw":267.328978},{"c":267.6175,"h":268.15,"l":267.21,"n":438,"o":267.425,"t":"2026-09-21T16:30:00Z","v":6340,"vw":267.745216},{"c":268.24,"h":268.41,"l":267.59,"n":465,"o":267.78,"t":"2026-09-21T16:45:00Z","v":8985,"vw":268.141979},{"c":269.8,"h":269.84,"l":268.11,"n":573,"o":268.235,"t":"2026-09-21T17:00:00Z","v":12080,"vw":268.957445},{"c":270.565,"h":270.865,"l":269.6,"n":884,"o":269.8,"t":"2026-09-21T17:15:00Z","v":24297,"vw":270.171274},{"c":269.205,"h":270.415,"l":269.205,"n":868,"o":270.31,"t":"2026-09-21T17:30:00Z","v":20951,"vw":270.007869},{"c":269.47,"h":270.37,"l":269.14,"n":760,"o":269.3301,"t":"2026-09-21T17:45:00Z","v":14972,"vw":269.597884},{"c":270.1125,"h":270.42,"l":269.34,"n":896,"o":269.34,"t":"2026-09-21T18:00:00Z","v":17881,"vw":269.956821},{"c":270.545,"h":270.73,"l":270.05,"n":757,"o":270.12,"t":"2026-09-21T18:15:00Z","v":22260,"vw":270.388293},{"c":270.89,"h":271.4,"l":270.595,"n":1266,"o":270.69,"t":"2026-09-21T18:30:00Z","v":29689,"vw":271.058037},{"c":269.73,"h":271.03,"l":269.62,"n":855,"o":270.95,"t":"2026-09-21T18:45:00Z","v":17326,"vw":270.405613},{"c":270.035,"h":270.405,"l":269.73,"n":821,"o":269.73,"t":"2026-09-21T19:00:00Z","v":12370,"vw":270.07377},{"c":270.235,"h":270.49,"l":269.94,"n":885,"o":270.035,"t":"2026-09-21T19:15:00Z","v":19281,"vw":270.277208},{"c":270.195,"h":270.38,"l":269.3,"n":1402,"o":270.235,"t":"2026-09-21T19:30:00Z","v":29257,"vw":269.935626},{"c":268.77,"h":271.085,"l":268.7,"n":4134,"o":270.2175,"t":"2026-09-21T19:45:00Z","v":116259,"vw":269.758064},{"c":269.01,"h":269.01,"l":269.01,"n":47,"o":269.01,"t":"2026-09-21T20:00:00Z","v":99041,"vw":269.01},{"c":268.47,"h":272.85,"l":268.22,"n":261,"o":271.46,"t":"2026-09-22T13:30:00Z","v":14067,"vw":269.98685},{"c":264.335,"h":267.9275,"l":264.33,"n":358,"o":267.8,"t":"2026-09-22T13:45:00Z","v":9525,"vw":265.736344},{"c":265.275,"h":266.3,"l":264.33,"n":340,"o":265.43,"t":"2026-09-22T14:00:00Z","v":6006,"vw":265.613902},{"c":262.855,"h":266.23,"l":262.14,"n":466,"o":264.73,"t":"2026-09-22T14:15:00Z","v":8834,"vw":263.80437},{"c":262.555,"h":263.08,"l":261.39,"n":333,"o":262.86,"t":"2026-09-22T14:30:00Z","v":7880,"vw":262.301508},{"c":262.775,"h":262.81,"l":261.54,"n":364,"o":262.03,"t":"2026-09-22T14:45:00Z","v":11532,"vw":262.012243},{"c":261.385,"h":263.3,"l":261.385,"n":560,"o":262.755,"t":"2026-09-22T15:00:00Z","v":10142,"vw":262.606155},{"c":261.85,"h":261.87,"l":260.63,"n":381,"o":261.385,"t":"2026-09-22T15:15:00Z","v":7173,"vw":261.338439},{"c":262.98,"h":262.98,"l":261.625,"n":542,"o":261.845,"t":"2026-09-22T15:30:00Z","v":16408,"vw":262.051808},{"c":262.44,"h":262.96,"l":261.62,"n":461,"o":262.96,"t":"2026-09-22T15:45:00Z","v":19584,"vw":262.03613},{"c":265.01,"h":265.25,"l":262.61,"n":516,"o":262.61,"t":"2026-09-22T16:00:00Z","v":13181,"vw":264.147436},{"c":266.215,"h":266.23,"l":264.5104,"n":515,"o":265.075,"t":"2026-09-22T16:15:00Z","v":12343,"vw":265.457686},{"c":264.4399,"h":266.3,"l":263.8,"n":464,"o":265.78,"t":"2026-09-22T16:30:00Z","v":17496,"vw":265.894255},{"c":263.5,"h":264.3899,"l":263.5,"n":401,"o":264.115,"t":"2026-09-22T16:45:00Z","v":8326,"vw":264.083061},{"c":263.355,"h":264.09,"l":263.18,"n":341,"o":263.5,"t":"2026-09-22T17:00:00Z","v":5138,"vw":263.689479},{"c":264,"h":264.22,"l":263.73,"n":164,"o":263.73,"t":"2026-09-22T17:15:00Z","v":2441,"vw":263.892472},{"c":264.21,"h":264.675,"l":263.78,"n":372,"o":264.21,"t":"2026-09-22T17:30:00Z","v":10681,"vw":264.272616},{"c":265.515,"h":266.09,"l":264.29,"n":524,"o":264.29,"t":"2026-09-22T17:45:00Z","v":8160,"vw":265.291619},{"c":264.87,"h":266.03,"l":264.87,"n":491,"o":265.76,"t":"2026-09-22T18:00:00Z","v":10524,"vw":265.729038},{"c":265.635,"h":265.635,"l":264.84,"n":479,"o":264.89,"t":"2026-09-22T18:15:00Z","v":9462,"vw":265.132288},{"c":265.35,"h":266.42,"l":265.31,"n":544,"o":265.695,"t":"2026-09-22T18:30:00Z","v":10682,"vw":265.609184},{"c":265.36,"h":265.665,"l":264.9412,"n":560,"o":265.35,"t":"2026-09-22T18:45:00Z","v":9493,"vw":265.362517},{"c":264,"h":265.4,"l":264,"n":796,"o":265.4,"t":"2026-09-22T19:00:00Z","v":23673,"vw":264.719387},{"c":264.245,"h":264.62,"l":263.37,"n":1019,"o":264,"t":"2026-09-22T19:15:00Z","v":29317,"vw":263.994623},{"c":264.665,"h":265.145,"l":264.0722,"n":1168,"o":264.34,"t":"2026-09-22T19:30:00Z","v":44829,"vw":264.350793},{"c":263.25,"h":264.99,"l":263.05,"n":3302,"o":264.715,"t":"2026-09-22T19:45:00Z","v":87641,"vw":263.734947},{"c":263.2,"h":263.2,"l":263.2,"n":48,"o":263.2,"t":"2026-09-22T20:00:00Z","v":173870,"vw":263.2},{"c":260.74,"h":266.41,"l":259.98,"n":367,"o":260.27,"t":"2026-09-23T13:30:00Z","v":12574,"vw":261.665323},{"c":262.45,"h":262.45,"l":260.38,"n":237,"o":260.395,"t":"2026-09-23T13:45:00Z","v":5828,"vw":261.126303},{"c":263.28,"h":263.28,"l":261.2,"n":734,"o":262.43,"t":"2026-09-23T14:00:00Z","v":17839,"vw":262.135195},{"c":261.675,"h":263.26,"l":261.06,"n":670,"o":263.26,"t":"2026-09-23T14:15:00Z","v":13861,"vw":261.746539},{"c":262.185,"h":262.85,"l":261.28,"n":392,"o":261.7,"t":"2026-09-23T14:30:00Z","v":8214,"vw":261.809215},{"c":261.46,"h":262.71,"l":261.45,"n":491,"o":261.85,"t":"2026-09-23T14:45:00Z","v":7994,"vw":261.918577},{"c":262.205,"h":262.49,"l":261.39,"n":310,"o":261.605,"t":"2026-09-23T15:00:00Z","v":5532,"vw":261.78988},{"c":261.78,"h":263,"l":261.78,"n":559,"o":262.29,"t":"2026-09-23T15:15:00Z","v":12785,"vw":262.28856},{"c":261.6325,"h":262.0215,"l":261.23,"n":389,"o":261.45,"t":"2026-09-23T15:30:00Z","v":8143,"vw":261.525987},{"c":262,"h":262.21,"l":261.33,"n":321,"o":261.64,"t":"2026-09-23T15:45:00Z","v":5209,"vw":261.719653},{"c":261.77,"h":262.06,"l":261.59,"n":320,"o":261.97,"t":"2026-09-23T16:00:00Z","v":4904,"vw":261.809321},{"c":261.77,"h":262.1,"l":261.53,"n":373,"o":261.96,"t":"2026-09-23T16:15:00Z","v":7149,"vw":261.839379},{"c":261.99,"h":262.275,"l":261.83,"n":339,"o":262.13,"t":"2026-09-23T16:30:00Z","v":5110,"vw":262.08462},{"c":261.85,"h":262.32,"l":261.695,"n":331,"o":262.32,"t":"2026-09-23T16:45:00Z","v":5204,"vw":261.934732},{"c":261.5677,"h":262.35,"l":261.26,"n":339,"o":262.12,"t":"2026-09-23T17:00:00Z","v":5480,"vw":261.615712},{"c":261.755,"h":261.99,"l":261.4182,"n":274,"o":261.64,"t":"2026-09-23T17:15:00Z","v":4905,"vw":261.77334},{"c":261.565,"h":261.755,"l":261.07,"n":528,"o":261.755,"t":"2026-09-23T17:30:00Z","v":9476,"vw":261.408917},{"c":261.83,"h":261.83,"l":261.465,"n":351,"o":261.69,"t":"2026-09-23T17:45:00Z","v":6667,"vw":261.623346},{"c":261.705,"h":261.81,"l":261.39,"n":304,"o":261.725,"t":"2026-09-23T18:00:00Z","v":5164,"vw":261.641682},{"c":262.34,"h":263.145,"l":261.52,"n":884,"o":261.56,"t":"2026-09-23T18:15:00Z","v":27231,"vw":262.182634},{"c":260.89,"h":262.07,"l":260.89,"n":604,"o":262.06,"t":"2026-09-23T18:30:00Z","v":13391,"vw":261.6447},{"c":261.16,"h":261.225,"l":260.8,"n":500,"o":260.89,"t":"2026-09-23T18:45:00Z","v":11950,"vw":260.97287},{"c":261.16,"h":261.22,"l":260.8,"n":593,"o":261.16,"t":"2026-09-23T19:00:00Z","v":10872,"vw":261.014289},{"c":260.69,"h":261.33,"l":260.465,"n":971,"o":261.18,"t":"2026-09-23T19:15:00Z","v":25452,"vw":261.052965},{"c":259.89,"h":260.74,"l":259.6,"n":1417,"o":260.62,"t":"2026-09-23T19:30:00Z","v":27769,"vw":260.144979},{"c":259.98,"h":260.185,"l":258.61,"n":3762,"o":260.08,"t":"2026-09-23T19:45:00Z","v":114935,"vw":259.543755},{"c":260,"h":260,"l":259.89,"n":52,"o":259.89,"t":"2026-09-23T20:00:00Z","v":77748,"vw":259.896309},{"c":255.435,"h":260.415,"l":255.435,"n":277,"o":258.61,"t":"2026-09-24T13:30:00Z","v":11080,"vw":257.684674},{"c":255.24,"h":256.23,"l":254.97,"n":363,"o":255.44,"t":"2026-09-24T13:45:00Z","v":7820,"vw":255.581954},{"c":256.86,"h":258.38,"l":255.11,"n":309,"o":255.2805,"t":"2026-09-24T14:00:00Z","v":6695,"vw":256.614762},{"c":255.2701,"h":256.87,"l":255.2701,"n":333,"o":256.58,"t":"2026-09-24T14:15:00Z","v":12411,"vw":256.399863},{"c":255.28,"h":256.995,"l":255.28,"n":354,"o":255.64,"t":"2026-09-24T14:30:00Z","v":5950,"vw":256.010815},{"c":256.17,"h":256.73,"l":254.605,"n":691,"o":255.2,"t":"2026-09-24T14:45:00Z","v":27005,"vw":255.772731},{"c":255.27,"h":256.62,"l":255.26,"n":479,"o":256.36,"t":"2026-09-24T15:00:00Z","v":7425,"vw":256.111569},{"c":254.97,"h":255.455,"l":254.84,"n":697,"o":255.26,"t":"2026-09-24T15:15:00Z","v":16160,"vw":255.172039},{"c":254.855,"h":255.5,"l":254.63,"n":486,"o":255.125,"t":"2026-09-24T15:30:00Z","v":10503,"vw":255.086694},{"c":254.955,"h":255.295,"l":254.74,"n":252,"o":254.85,"t":"2026-09-24T15:45:00Z","v":4035,"vw":254.984747},{"c":254.66,"h":255.07,"l":254.31,"n":400,"o":254.93,"t":"2026-09-24T16:00:00Z","v":6343,"vw":254.618107},{"c":257.24,"h":258.705,"l":255.01,"n":774,"o":255.01,"t":"2026-09-24T16:15:00Z","v":19199,"vw":258.038434},{"c":258,"h":258.605,"l":257.02,"n":374,"o":257.14,"t":"2026-09-24T16:30:00Z","v":6032,"vw":257.651849},{"c":256.69,"h":258.3586,"l":256.69,"n":328,"o":257.57,"t":"2026-09-24T16:45:00Z","v":5678,"vw":257.817872},{"c":256.45,"h":256.8785,"l":255.67,"n":347,"o":256.33,"t":"2026-09-24T17:00:00Z","v":6714,"vw":256.174427},{"c":256.575,"h":257.095,"l":256.175,"n":310,"o":256.175,"t":"2026-09-24T17:15:00Z","v":5556,"vw":256.692923},{"c":256.675,"h":256.93,"l":256.27,"n":231,"o":256.575,"t":"2026-09-24T17:30:00Z","v":3016,"vw":256.580924},{"c":258,"h":258,"l":256.6,"n":235,"o":256.6,"t":"2026-09-24T17:45:00Z","v":3058,"vw":257.057905},{"c":257.465,"h":257.7,"l":256.88,"n":339,"o":257.465,"t":"2026-09-24T18:00:00Z","v":4661,"vw":257.329259},{"c":257.81,"h":257.81,"l":257.05,"n":335,"o":257.47,"t":"2026-09-24T18:15:00Z","v":5476,"vw":257.408666},{"c":257.07,"h":257.68,"l":256.73,"n":398,"o":257.68,"t":"2026-09-24T18:30:00Z","v":7427,"vw":257.270785},{"c":256.82,"h":257.37,"l":256.78,"n":408,"o":257.055,"t":"2026-09-24T18:45:00Z","v":8013,"vw":257.065995},{"c":256.39,"h":256.98,"l":256.24,"n":437,"o":256.78,"t":"2026-09-24T19:00:00Z","v":7871,"vw":256.579143},{"c":255.88,"h":256.58,"l":255.68,"n":690,"o":256.43,"t":"2026-09-24T19:15:00Z","v":9254,"vw":256.148195},{"c":256.85,"h":257.24,"l":255.88,"n":1062,"o":255.88,"t":"2026-09-24T19:30:00Z","v":22184,"vw":256.499835},{"c":256.87,"h":257.08,"l":256.385,"n":4012,"o":256.855,"t":"2026-09-24T19:45:00Z","v":104948,"vw":256.711797},{"c":256.93,"h":256.93,"l":256.93,"n":54,"o":256.93,"t":"2026-09-24T20:00:00Z","v":82138,"vw":256.93},{"c":258,"h":258,"l":258,"n":1,"o":258,"t":"2026-09-25T13:15:00Z","v":100,"vw":258},{"c":260.26,"h":260.62,"l":257.785,"n":277,"o":257.81,"t":"2026-09-25T13:30:00Z","v":8501,"vw":258.73227},{"c":259.57,"h":260.5,"l":259.32,"n":335,"o":260.16,"t":"2026-09-25T13:45:00Z","v":4984,"vw":260.02737},{"c":260.105,"h":260.105,"l":257.925,"n":462,"o":259.32,"t":"2026-09-25T14:00:00Z","v":7112,"vw":259.305361},{"c":259.7675,"h":260.66,"l":259.59,"n":480,"o":260.1,"t":"2026-09-25T14:15:00Z","v":8126,"vw":260.203055},{"c":259.35,"h":260.01,"l":259.26,"n":439,"o":259.8825,"t":"2026-09-25T14:30:00Z","v":5880,"vw":259.659298},{"c":259.3,"h":259.54,"l":258.88,"n":531,"o":259.53,"t":"2026-09-25T14:45:00Z","v":10295,"vw":259.287646},{"c":260.135,"h":260.46,"l":259.35,"n":885,"o":259.5,"t":"2026-09-25T15:00:00Z","v":29932,"vw":259.836328},{"c":260.5,"h":260.615,"l":259.7901,"n":625,"o":260.06,"t":"2026-09-25T15:15:00Z","v":15729,"vw":260.362385},{"c":259.915,"h":261.31,"l":259.82,"n":675,"o":260.68,"t":"2026-09-25T15:30:00Z","v":14830,"vw":260.609857},{"c":260.74,"h":260.77,"l":258.91,"n":502,"o":259.82,"t":"2026-09-25T15:45:00Z","v":13110,"vw":260.08201},{"c":261.35,"h":262.515,"l":260.25,"n":1319,"o":260.74,"t":"2026-09-25T16:00:00Z","v":280783,"vw":260.379726},{"c":261.205,"h":261.61,"l":260.8,"n":517,"o":261.18,"t":"2026-09-25T16:15:00Z","v":13764,"vw":261.171546},{"c":261.23,"h":261.91,"l":260.845,"n":732,"o":261.205,"t":"2026-09-25T16:30:00Z","v":26492,"vw":261.421946},{"c":261.005,"h":261.75,"l":260.92,"n":556,"o":261.23,"t":"2026-09-25T16:45:00Z","v":16287,"vw":261.208812},{"c":261.83,"h":262.5317,"l":261.01,"n":588,"o":261.01,"t":"2026-09-25T17:00:00Z","v":20884,"vw":261.433334},{"c":261.24,"h":261.83,"l":260.79,"n":594,"o":261.83,"t":"2026-09-25T17:15:00Z","v":17220,"vw":261.157646},{"c":261.885,"h":261.92,"l":260.46,"n":770,"o":261.075,"t":"2026-09-25T17:30:00Z","v":38288,"vw":261.119032},{"c":261.785,"h":262.34,"l":261.585,"n":475,"o":261.67,"t":"2026-09-25T17:45:00Z","v":11185,"vw":261.842507},{"c":261.63,"h":261.98,"l":261.32,"n":569,"o":261.785,"t":"2026-09-25T18:00:00Z","v":16280,"vw":261.618791},{"c":261.57,"h":262.015,"l":261.36,"n":1016,"o":261.63,"t":"2026-09-25T18:15:00Z","v":30198,"vw":261.648181},{"c":261.9725,"h":261.9725,"l":261.37,"n":802,"o":261.5075,"t":"2026-09-25T18:30:00Z","v":25960,"vw":261.5773},{"c":261.9,"h":262.15,"l":261.7,"n":655,"o":262.005,"t":"2026-09-25T18:45:00Z","v":14376,"vw":261.905486},{"c":261.71,"h":262.11,"l":261.46,"n":841,"o":261.9,"t":"2026-09-25T19:00:00Z","v":27393,"vw":261.703748},{"c":261.68,"h":262.32,"l":261.57,"n":957,"o":261.71,"t":"2026-09-25T19:15:00Z","v":17056,"vw":261.951859},{"c":262.415,"h":262.44,"l":261.39,"n":1196,"o":261.67,"t":"2026-09-25T19:30:00Z","v":25536,"vw":261.844064},{"c":262.88,"h":263,"l":262.11,"n":4768,"o":262.415,"t":"2026-09-25T19:45:00Z","v":149086,"vw":262.716518},{"c":262.91,"h":262.91,"l":262.67,"n":41,"o":262.67,"t":"2026-09-25T20:00:00Z","v":92258,"vw":262.90393},{"c":262.5,"h":262.5,"l":262.5,"n":10,"o":262.5,"t":"2026-09-28T09:15:00Z","v":308,"vw":262.5},{"c":262.1,"h":262.1,"l":262.1,"n":2,"o":262.1,"t":"2026-09-28T12:45:00Z","v":51,"vw":262.1},{"c":263.91,"h":263.91,"l":260.91,"n":24,"o":263.91,"t":"2026-09-28T13:00:00Z","v":379,"vw":262.711802},{"c":262.41,"h":263.51,"l":262.41,"n":52,"o":262.41,"t":"2026-09-28T13:15:00Z","v":676,"vw":262.86566},{"c":259.58,"h":264.12,"l":257.55,"n":192,"o":260.07,"t":"2026-09-28T13:30:00Z","v":10688,"vw":259.188635},{"c":260.4,"h":261.07,"l":258.9675,"n":466,"o":259.91,"t":"2026-09-28T13:45:00Z","v":12985,"vw":260.291738},{"c":262.5301,"h":263.17,"l":259.84,"n":406,"o":260.525,"t":"2026-09-28T14:00:00Z","v":7923,"vw":262.19739},{"c":262.275,"h":262.71,"l":261.9401,"n":311,"o":261.9401,"t":"2026-09-28T14:15:00Z","v":4223,"vw":262.359026},{"c":262.765,"h":263.2,"l":262,"n":352,"o":262.305,"t":"2026-09-28T14:30:00Z","v":9098,"vw":262.755324},{"c":261.535,"h":262.76,"l":261.3,"n":208,"o":262.76,"t":"2026-09-28T14:45:00Z","v":3429,"vw":261.739927},{"c":259.725,"h":261.395,"l":259.725,"n":713,"o":261.33,"t":"2026-09-28T15:00:00Z","v":15748,"vw":260.927421},{"c":261.7,"h":261.7,"l":259.82,"n":643,"o":259.93,"t":"2026-09-28T15:15:00Z","v":16158,"vw":260.63551},{"c":262.31,"h":262.58,"l":261.63,"n":456,"o":261.83,"t":"2026-09-28T15:30:00Z","v":7842,"vw":261.923071},{"c":261.365,"h":262.175,"l":261.365,"n":351,"o":262.175,"t":"2026-09-28T15:45:00Z","v":5266,"vw":261.649638},{"c":262.08,"h":262.08,"l":261.435,"n":493,"o":261.57,"t":"2026-09-28T16:00:00Z","v":10210,"vw":261.708357},{"c":264.605,"h":264.81,"l":262.2,"n":647,"o":262.24,"t":"2026-09-28T16:15:00Z","v":11610,"vw":263.234988},{"c":263.18,"h":264.465,"l":262.98,"n":770,"o":264.455,"t":"2026-09-28T16:30:00Z","v":18872,"vw":263.879652},{"c":263.035,"h":263.48,"l":262.06,"n":479,"o":263.01,"t":"2026-09-28T16:45:00Z","v":6576,"vw":262.687311},{"c":264.7851,"h":265.59,"l":262.35,"n":662,"o":262.94,"t":"2026-09-28T17:00:00Z","v":15006,"vw":263.892149},{"c":262.53,"h":264.27,"l":262.35,"n":208,"o":264.2,"t":"2026-09-28T17:15:00Z","v":3189,"vw":263.185541},{"c":262.345,"h":262.99,"l":261.6701,"n":711,"o":262.65,"t":"2026-09-28T17:30:00Z","v":15509,"vw":262.574644},{"c":262.71,"h":262.9471,"l":262.21,"n":250,"o":262.41,"t":"2026-09-28T17:45:00Z","v":4712,"vw":262.490294},{"c":263.495,"h":263.64,"l":262.745,"n":482,"o":262.745,"t":"2026-09-28T18:00:00Z","v":10121,"vw":263.122503},{"c":262.83,"h":263.65,"l":262.83,"n":408,"o":263.57,"t":"2026-09-28T18:15:00Z","v":7080,"vw":263.071549},{"c":262.78,"h":263.19,"l":262.61,"n":516,"o":262.72,"t":"2026-09-28T18:30:00Z","v":8821,"vw":262.78985},{"c":262.84,"h":262.84,"l":261.685,"n":536,"o":262.66,"t":"2026-09-28T18:45:00Z","v":10575,"vw":262.321423},{"c":261.75,"h":262.71,"l":261.7,"n":701,"o":262.7,"t":"2026-09-28T19:00:00Z","v":17807,"vw":262.402963},{"c":261.995,"h":262.45,"l":261.59,"n":619,"o":261.655,"t":"2026-09-28T19:15:00Z","v":10235,"vw":261.95689},{"c":260.97,"h":262.18,"l":260.805,"n":1029,"o":261.97,"t":"2026-09-28T19:30:00Z","v":18106,"vw":261.653361},{"c":261.66,"h":261.77,"l":260.415,"n":2531,"o":260.78,"t":"2026-09-28T19:45:00Z","v":55672,"vw":261.203347},{"c":261.62,"h":261.62,"l":261.62,"n":48,"o":261.62,"t":"2026-09-28T20:00:00Z","v":70018,"vw":261.62},{"c":262.73,"h":264.4,"l":261.8368,"n":169,"o":263.2,"t":"2026-09-29T13:30:00Z","v":8098,"vw":262.831908},{"c":261.6,"h":263.51,"l":261.6,"n":351,"o":262.99,"t":"2026-09-29T13:45:00Z","v":8092,"vw":262.539701},{"c":261.21,"h":263.02,"l":259.77,"n":358,"o":260.95,"t":"2026-09-29T14:00:00Z","v":5760,"vw":261.804912},{"c":261.9,"h":262.25,"l":260.71,"n":1025,"o":261.29,"t":"2026-09-29T14:15:00Z","v":9931,"vw":261.37603},{"c":261.855,"h":261.925,"l":260.55,"n":372,"o":261.925,"t":"2026-09-29T14:30:00Z","v":6315,"vw":261.372381},{"c":260.93,"h":262.03,"l":260.36,"n":433,"o":262.03,"t":"2026-09-29T14:45:00Z","v":5487,"vw":261.220824},{"c":259.32,"h":261.03,"l":259.32,"n":601,"o":260.68,"t":"2026-09-29T15:00:00Z","v":13733,"vw":260.4506},{"c":258.61,"h":259.91,"l":257.81,"n":598,"o":259.19,"t":"2026-09-29T15:15:00Z","v":15416,"vw":258.861805},{"c":258.76,"h":258.955,"l":258.29,"n":245,"o":258.74,"t":"2026-09-29T15:30:00Z","v":4094,"vw":258.679637},{"c":257.73,"h":259.105,"l":257.61,"n":405,"o":258.71,"t":"2026-09-29T15:45:00Z","v":7776,"vw":258.502052},{"c":258.71,"h":259.04,"l":257.38,"n":488,"o":257.63,"t":"2026-09-29T16:00:00Z","v":8975,"vw":258.182235},{"c":258.815,"h":259.41,"l":258.705,"n":338,"o":258.705,"t":"2026-09-29T16:15:00Z","v":6617,"vw":259.036969},{"c":258.895,"h":259.04,"l":258.3,"n":523,"o":259.04,"t":"2026-09-29T16:30:00Z","v":13025,"vw":258.57073},{"c":257.9,"h":258.66,"l":257.61,"n":270,"o":258.66,"t":"2026-09-29T16:45:00Z","v":4767,"vw":258.174067},{"c":258.575,"h":258.575,"l":257.64,"n":358,"o":258.01,"t":"2026-09-29T17:00:00Z","v":5151,"vw":258.017851},{"c":258.265,"h":258.59,"l":258.08,"n":300,"o":258.5,"t":"2026-09-29T17:15:00Z","v":6970,"vw":258.27991},{"c":258.615,"h":258.9399,"l":258.125,"n":496,"o":258.295,"t":"2026-09-29T17:30:00Z","v":17138,"vw":258.528591},{"c":258.03,"h":258.625,"l":258.03,"n":427,"o":258.46,"t":"2026-09-29T17:45:00Z","v":8635,"vw":258.286052},{"c":257.68,"h":258.48,"l":257.17,"n":751,"o":258.125,"t":"2026-09-29T18:00:00Z","v":25246,"vw":258.075513},{"c":257.95,"h":258.22,"l":257.705,"n":370,"o":257.79,"t":"2026-09-29T18:15:00Z","v":7198,"vw":257.932909},{"c":258.66,"h":259.675,"l":258.13,"n":668,"o":258.13,"t":"2026-09-29T18:30:00Z","v":13123,"vw":258.856725},{"c":258.21,"h":258.675,"l":257.91,"n":511,"o":258.675,"t":"2026-09-29T18:45:00Z","v":8666,"vw":258.131845},{"c":258.235,"h":258.77,"l":257.91,"n":604,"o":258.2,"t":"2026-09-29T19:00:00Z","v":12520,"vw":258.237566},{"c":258.93,"h":258.93,"l":257.92,"n":705,"o":258.15,"t":"2026-09-29T19:15:00Z","v":14167,"vw":258.518944},{"c":260.085,"h":260.1499,"l":258.965,"n":1016,"o":258.975,"t":"2026-09-29T19:30:00Z","v":20036,"vw":259.595355},{"c":258.42,"h":260.06,"l":257.765,"n":4614,"o":259.81,"t":"2026-09-29T19:45:00Z","v":131723,"vw":258.294338},{"c":258.46,"h":258.46,"l":258.46,"n":42,"o":258.46,"t":"2026-09-29T20:00:00Z","v":87435,"vw":258.46},{"c":258.215,"h":259.44,"l":256.51,"n":153,"o":258.28,"t":"2026-09-30T13:30:00Z","v":5075,"vw":258.662232},{"c":257.57,"h":258.78,"l":257.46,"n":225,"o":258.5,"t":"2026-09-30T13:45:00Z","v":3013,"vw":257.969164},{"c":257.03,"h":258.98,"l":256.26,"n":295,"o":257.45,"t":"2026-09-30T14:00:00Z","v":4515,"vw":257.532806},{"c":257.08,"h":258.155,"l":256.71,"n":433,"o":257.6,"t":"2026-09-30T14:15:00Z","v":9122,"vw":257.193469},{"c":257.9551,"h":257.98,"l":256.72,"n":258,"o":256.72,"t":"2026-09-30T14:30:00Z","v":5924,"vw":257.442392},{"c":257.88,"h":259.23,"l":257.59,"n":314,"o":257.94,"t":"2026-09-30T14:45:00Z","v":7709,"vw":258.202007},{"c":257.31,"h":258.2,"l":257.31,"n":431,"o":257.8,"t":"2026-09-30T15:00:00Z","v":15465,"vw":257.647379},{"c":257.91,"h":257.91,"l":256.945,"n":314,"o":257.37,"t":"2026-09-30T15:15:00Z","v":6882,"vw":257.339785},{"c":257.355,"h":257.98,"l":257.175,"n":190,"o":257.98,"t":"2026-09-30T15:30:00Z","v":3766,"vw":257.547},{"c":257.68,"h":257.965,"l":257.14,"n":253,"o":257.54,"t":"2026-09-30T15:45:00Z","v":6582,"vw":257.545201},{"c":259.055,"h":259.07,"l":257.74,"n":300,"o":257.8,"t":"2026-09-30T16:00:00Z","v":6090,"vw":258.278994},{"c":259.02,"h":259.055,"l":258.58,"n":255,"o":259.055,"t":"2026-09-30T16:15:00Z","v":3782,"vw":258.810758},{"c":258.23,"h":259.39,"l":258.23,"n":351,"o":259.18,"t":"2026-09-30T16:30:00Z","v":11379,"vw":258.711959},{"c":258.24,"h":258.315,"l":257.91,"n":265,"o":258.13,"t":"2026-09-30T16:45:00Z","v":3703,"vw":258.113523},{"c":257.785,"h":258.14,"l":257.405,"n":448,"o":258.14,"t":"2026-09-30T17:00:00Z","v":13354,"vw":257.880027},{"c":258.14,"h":258.15,"l":257.3,"n":398,"o":257.78,"t":"2026-09-30T17:15:00Z","v":10111,"vw":257.571989},{"c":258.365,"h":258.465,"l":257.45,"n":387,"o":258.26,"t":"2026-09-30T17:30:00Z","v":9969,"vw":257.879022},{"c":258.91,"h":258.91,"l":257.975,"n":248,"o":258.2,"t":"2026-09-30T17:45:00Z","v":3644,"vw":258.28197},{"c":258.245,"h":258.9,"l":257.88,"n":323,"o":258.9,"t":"2026-09-30T18:00:00Z","v":5920,"vw":258.399362},{"c":258.1,"h":258.525,"l":257.95,"n":361,"o":258.1,"t":"2026-09-30T18:15:00Z","v":5563,"vw":258.260051},{"c":258.7,"h":258.98,"l":257.999,"n":449,"o":258.13,"t":"2026-09-30T18:30:00Z","v":9320,"vw":258.530497},{"c":258.82,"h":258.82,"l":258.06,"n":494,"o":258.58,"t":"2026-09-30T18:45:00Z","v":11721,"vw":258.287313},{"c":258.98,"h":259.14,"l":258.58,"n":493,"o":258.66,"t":"2026-09-30T19:00:00Z","v":8917,"vw":258.808638},{"c":258.71,"h":259.43,"l":258.65,"n":579,"o":258.99,"t":"2026-09-30T19:15:00Z","v":9402,"vw":258.970136},{"c":258.92,"h":259.33,"l":258.6,"n":1005,"o":258.81,"t":"2026-09-30T19:30:00Z","v":20242,"vw":258.975981},{"c":257.56,"h":259.29,"l":257.47,"n":2900,"o":258.92,"t":"2026-09-30T19:45:00Z","v":65851,"vw":258.38108},{"c":257.5,"h":257.5,"l":257.5,"n":65,"o":257.5,"t":"2026-09-30T20:00:00Z","v":86443,"vw":257.5},{"c":256.28,"h":256.28,"l":256.27,"n":8,"o":256.27,"t":"2026-10-01T08:00:00Z","v":101,"vw":256.274396},{"c":254.815,"h":259.45,"l":252,"n":337,"o":253.74,"t":"2026-10-01T13:30:00Z","v":13238,"vw":254.625246},{"c":253.44,"h":255.575,"l":253.44,"n":476,"o":255.17,"t":"2026-10-01T13:45:00Z","v":6548,"vw":254.530012},{"c":252.57,"h":253.3,"l":251.13,"n":370,"o":253.28,"t":"2026-10-01T14:00:00Z","v":8324,"vw":252.017531},{"c":253.845,"h":253.845,"l":252.2,"n":410,"o":252.2,"t":"2026-10-01T14:15:00Z","v":6884,"vw":252.945437},{"c":254.845,"h":255.46,"l":252.98,"n":423,"o":253.79,"t":"2026-10-01T14:30:00Z","v":5669,"vw":254.332562},{"c":253.9725,"h":255.23,"l":253.52,"n":343,"o":255.015,"t":"2026-10-01T14:45:00Z","v":4379,"vw":254.138246},{"c":253.34,"h":254.32,"l":253,"n":485,"o":253.835,"t":"2026-10-01T15:00:00Z","v":6875,"vw":253.442397},{"c":253.995,"h":254.39,"l":253.07,"n":436,"o":253.3075,"t":"2026-10-01T15:15:00Z","v":5580,"vw":253.582881},{"c":254.67,"h":255.51,"l":253.4,"n":429,"o":254.2,"t":"2026-10-01T15:30:00Z","v":5158,"vw":254.505558},{"c":256.475,"h":256.735,"l":254.56,"n":359,"o":254.56,"t":"2026-10-01T15:45:00Z","v":6354,"vw":255.583514},{"c":256.665,"h":257.155,"l":256.17,"n":513,"o":256.54,"t":"2026-10-01T16:00:00Z","v":8864,"vw":256.568412},{"c":257.39,"h":257.5475,"l":256.26,"n":568,"o":256.6,"t":"2026-10-01T16:15:00Z","v":11969,"vw":257.02937},{"c":258.62,"h":258.66,"l":257.125,"n":438,"o":257.25,"t":"2026-10-01T16:30:00Z","v":6786,"vw":258.015027},{"c":258.405,"h":258.515,"l":257.65,"n":383,"o":258.515,"t":"2026-10-01T16:45:00Z","v":5590,"vw":258.162176},{"c":257.82,"h":258.4,"l":257.61,"n":492,"o":258.4,"t":"2026-10-01T17:00:00Z","v":10116,"vw":258.034809},{"c":257.855,"h":258.66,"l":257.7,"n":388,"o":257.81,"t":"2026-10-01T17:15:00Z","v":7260,"vw":258.316975},{"c":259.0425,"h":259.05,"l":257.855,"n":390,"o":257.855,"t":"2026-10-01T17:30:00Z","v":6226,"vw":258.593459},{"c":258.38,"h":258.955,"l":258.02,"n":385,"o":258.67,"t":"2026-10-01T17:45:00Z","v":6273,"vw":258.596607},{"c":259,"h":259.385,"l":257.98,"n":427,"o":258.38,"t":"2026-10-01T18:00:00Z","v":6772,"vw":258.455743},{"c":258.12,"h":259.34,"l":257.72,"n":433,"o":259.34,"t":"2026-10-01T18:15:00Z","v":9077,"vw":258.466794},{"c":258.255,"h":259.05,"l":257.84,"n":567,"o":258.05,"t":"2026-10-01T18:30:00Z","v":9602,"vw":258.356481},{"c":258.01,"h":258.55,"l":257.73,"n":446,"o":258.28,"t":"2026-10-01T18:45:00Z","v":8241,"vw":258.097897},{"c":258.35,"h":258.48,"l":257.77,"n":409,"o":258.02,"t":"2026-10-01T19:00:00Z","v":8473,"vw":258.241818},{"c":258.1,"h":258.72,"l":258.06,"n":473,"o":258.51,"t":"2026-10-01T19:15:00Z","v":7628,"vw":258.378879},{"c":258.47,"h":258.75,"l":258.12,"n":984,"o":258.41,"t":"2026-10-01T19:30:00Z","v":18523,"vw":258.462722},{"c":259.06,"h":259.1,"l":257.93,"n":2854,"o":258.43,"t":"2026-10-01T19:45:00Z","v":68840,"vw":258.700623},{"c":259,"h":259,"l":259,"n":56,"o":259,"t":"2026-10-01T20:00:00Z","v":63916,"vw":259},{"c":263.62,"h":265.255,"l":262.27,"n":544,"o":262.88,"t":"2026-10-02T13:30:00Z","v":35260,"vw":263.289235},{"c":260.9,"h":264.64,"l":260.88,"n":644,"o":263.36,"t":"2026-10-02T13:45:00Z","v":27543,"vw":262.495949},{"c":262.98,"h":263.355,"l":260.35,"n":649,"o":261.2,"t":"2026-10-02T14:00:00Z","v":11667,"vw":261.589144},{"c":264,"h":264.93,"l":262.67,"n":1073,"o":263.27,"t":"2026-10-02T14:15:00Z","v":38198,"vw":264.209313},{"c":263.75,"h":264.56,"l":263.21,"n":777,"o":264.0775,"t":"2026-10-02T14:30:00Z","v":9845,"vw":264.064077},{"c":263.995,"h":264.45,"l":263.555,"n":669,"o":263.61,"t":"2026-10-02T14:45:00Z","v":9108,"vw":263.97497},{"c":260.265,"h":263.995,"l":260.18,"n":787,"o":263.995,"t":"2026-10-02T15:00:00Z","v":11938,"vw":261.996532},{"c":260.86,"h":260.86,"l":259.2,"n":610,"o":260.17,"t":"2026-10-02T15:15:00Z","v":6541,"vw":259.660025},{"c":261.18,"h":261.52,"l":260.3989,"n":667,"o":260.815,"t":"2026-10-02T15:30:00Z","v":7463,"vw":261.002831},{"c":260.0401,"h":261.5,"l":260.0401,"n":659,"o":261.18,"t":"2026-10-02T15:45:00Z","v":11354,"vw":261.151775},{"c":260.92,"h":260.92,"l":260.34,"n":329,"o":260.34,"t":"2026-10-02T16:00:00Z","v":4704,"vw":260.750805},{"c":260.335,"h":260.995,"l":260.01,"n":328,"o":260.875,"t":"2026-10-02T16:15:00Z","v":4327,"vw":260.574503},{"c":260.84,"h":260.84,"l":260.13,"n":426,"o":260.13,"t":"2026-10-02T16:30:00Z","v":8248,"vw":260.580329},{"c":261.41,"h":261.41,"l":260.73,"n":370,"o":260.8,"t":"2026-10-02T16:45:00Z","v":6035,"vw":261.199857},{"c":261.4,"h":261.83,"l":261.245,"n":579,"o":261.38,"t":"2026-10-02T17:00:00Z","v":8086,"vw":261.472805},{"c":261.27,"h":261.548,"l":261.13,"n":447,"o":261.5,"t":"2026-10-02T17:15:00Z","v":6477,"vw":261.292354},{"c":262.21,"h":262.955,"l":261.245,"n":642,"o":261.33,"t":"2026-10-02T17:30:00Z","v":10364,"vw":262.070426},{"c":262.375,"h":262.72,"l":261.8957,"n":494,"o":262.22,"t":"2026-10-02T17:45:00Z","v":9836,"vw":262.158005},{"c":263.61,"h":263.895,"l":262.69,"n":805,"o":262.69,"t":"2026-10-02T18:00:00Z","v":15156,"vw":263.288334},{"c":262.68,"h":263.57,"l":262.605,"n":735,"o":263.49,"t":"2026-10-02T18:15:00Z","v":14745,"vw":262.991939},{"c":262.41,"h":262.94,"l":261.95,"n":853,"o":262.53,"t":"2026-10-02T18:30:00Z","v":13950,"vw":262.44423},{"c":262.48,"h":263.29,"l":261.66,"n":757,"o":262.41,"t":"2026-10-02T18:45:00Z","v":22421,"vw":262.189268},{"c":261.815,"h":262.74,"l":261.72,"n":618,"o":262.56,"t":"2026-10-02T19:00:00Z","v":17795,"vw":262.206521},{"c":262.27,"h":262.52,"l":261.51,"n":953,"o":261.97,"t":"2026-10-02T19:15:00Z","v":23313,"vw":261.800407},{"c":261.33,"h":262.72,"l":261.11,"n":1171,"o":262.32,"t":"2026-10-02T19:30:00Z","v":35814,"vw":262.292824},{"c":261.81,"h":262.21,"l":260.99,"n":3505,"o":261.335,"t":"2026-10-02T19:45:00Z","v":83344,"vw":261.78589},{"c":261.68,"h":261.68,"l":261.68,"n":47,"o":261.68,"t":"2026-10-02T20:00:00Z","v":207537,"vw":261.68},{"c":260.665,"h":264.91,"l":259.895,"n":305,"o":262.07,"t":"2026-10-05T13:30:00Z","v":34077,"vw":261.491123},{"c":258.89,"h":260.67,"l":258.13,"n":585,"o":260.66,"t":"2026-10-05T13:45:00Z","v":26433,"vw":258.74571},{"c":262.605,"h":262.82,"l":258.61,"n":439,"o":258.61,"t":"2026-10-05T14:00:00Z","v":7848,"vw":261.223554},{"c":263.54,"h":264.05,"l":262.605,"n":284,"o":262.605,"t":"2026-10-05T14:15:00Z","v":6032,"vw":263.306115},{"c":262.75,"h":263.8,"l":262.18,"n":448,"o":263.64,"t":"2026-10-05T14:30:00Z","v":9212,"vw":262.758226},{"c":262.895,"h":263.05,"l":261.97,"n":414,"o":263.05,"t":"2026-10-05T14:45:00Z","v":11733,"vw":262.568443},{"c":262.89,"h":263.34,"l":262.71,"n":687,"o":262.91,"t":"2026-10-05T15:00:00Z","v":14650,"vw":263.08844},{"c":263.45,"h":263.45,"l":262.88,"n":458,"o":263.01,"t":"2026-10-05T15:15:00Z","v":8397,"vw":263.307226},{"c":263.41,"h":263.71,"l":263.11,"n":493,"o":263.24,"t":"2026-10-05T15:30:00Z","v":8951,"vw":263.357178},{"c":264.28,"h":264.3,"l":263.19,"n":431,"o":263.26,"t":"2026-10-05T15:45:00Z","v":8965,"vw":263.773915},{"c":265.37,"h":265.81,"l":264.235,"n":645,"o":264.28,"t":"2026-10-05T16:00:00Z","v":13288,"vw":264.795667},{"c":266.04,"h":266.2,"l":265.15,"n":455,"o":265.28,"t":"2026-10-05T16:15:00Z","v":8615,"vw":265.601121},{"c":266.585,"h":266.605,"l":265.79,"n":740,"o":266.035,"t":"2026-10-05T16:30:00Z","v":15783,"vw":266.16131},{"c":266.22,"h":267.005,"l":266.22,"n":540,"o":266.41,"t":"2026-10-05T16:45:00Z","v":11281,"vw":266.584686},{"c":266.53,"h":266.65,"l":266.21,"n":381,"o":266.22,"t":"2026-10-05T17:00:00Z","v":5757,"vw":266.444557},{"c":265.14,"h":266.57,"l":264.98,"n":610,"o":266.53,"t":"2026-10-05T17:15:00Z","v":12359,"vw":265.798575},{"c":264.915,"h":265.2,"l":264.45,"n":663,"o":265.09,"t":"2026-10-05T17:30:00Z","v":17149,"vw":264.878187},{"c":265.53,"h":265.63,"l":264.61,"n":480,"o":264.915,"t":"2026-10-05T17:45:00Z","v":9790,"vw":265.325837},{"c":267.34,"h":267.34,"l":265.16,"n":688,"o":265.41,"t":"2026-10-05T18:00:00Z","v":14346,"vw":265.945497},{"c":267.7825,"h":267.8,"l":266.955,"n":773,"o":267.24,"t":"2026-10-05T18:15:00Z","v":14138,"vw":267.337964},{"c":267.3,"h":267.815,"l":266.95,"n":733,"o":267.59,"t":"2026-10-05T18:30:00Z","v":11170,"vw":267.385164},{"c":267.67,"h":267.76,"l":266.97,"n":644,"o":267.3,"t":"2026-10-05T18:45:00Z","v":10252,"vw":267.453632},{"c":268.43,"h":268.43,"l":267.59,"n":671,"o":267.74,"t":"2026-10-05T19:00:00Z","v":11925,"vw":268.036755},{"c":267.65,"h":268.62,"l":267.65,"n":844,"o":268.425,"t":"2026-10-05T19:15:00Z","v":16252,"vw":268.14751},{"c":267.865,"h":268.0699,"l":267.105,"n":1177,"o":267.625,"t":"2026-10-05T19:30:00Z","v":19422,"vw":267.486669},{"c":265.42,"h":268.04,"l":265.36,"n":3945,"o":267.875,"t":"2026-10-05T19:45:00Z","v":115576,"vw":266.125932},{"c":266.7,"h":268.75,"l":265.35,"n":77,"o":265.35,"t":"2026-10-05T20:00:00Z","v":152281,"vw":265.362015},{"c":268.3,"h":272.225,"l":265.5938,"n":438,"o":267.51,"t":"2026-10-06T13:30:00Z","v":25855,"vw":268.775092},{"c":269.71,"h":269.78,"l":267.25,"n":317,"o":268.3,"t":"2026-10-06T13:45:00Z","v":6636,"vw":268.485202},{"c":270.73,"h":271.1899,"l":269.3275,"n":531,"o":269.3275,"t":"2026-10-06T14:00:00Z","v":19046,"vw":270.314826},{"c":270.26,"h":270.92,"l":269.98,"n":585,"o":270.92,"t":"2026-10-06T14:15:00Z","v":11641,"vw":270.54181},{"c":270.045,"h":270.68,"l":269.7,"n":521,"o":270.42,"t":"2026-10-06T14:30:00Z","v":8820,"vw":270.265973},{"c":268.5,"h":270.93,"l":268.16,"n":949,"o":270.045,"t":"2026-10-06T14:45:00Z","v":27959,"vw":269.723411},{"c":268.43,"h":269.37,"l":267.8485,"n":593,"o":268.59,"t":"2026-10-06T15:00:00Z","v":14434,"vw":268.820004},{"c":269.995,"h":270.13,"l":268.465,"n":411,"o":268.66,"t":"2026-10-06T15:15:00Z","v":6389,"vw":269.277221},{"c":269.56,"h":270.75,"l":269.56,"n":413,"o":270,"t":"2026-10-06T15:30:00Z","v":10265,"vw":270.354704},{"c":269.58,"h":269.74,"l":269.495,"n":225,"o":269.57,"t":"2026-10-06T15:45:00Z","v":4008,"vw":269.596139},{"c":269.58,"h":269.58,"l":268.97,"n":415,"o":269.52,"t":"2026-10-06T16:00:00Z","v":8630,"vw":269.320862},{"c":268.98,"h":269.35,"l":268.79,"n":481,"o":269.23,"t":"2026-10-06T16:15:00Z","v":16493,"vw":268.974883},{"c":269.18,"h":269.38,"l":268.8,"n":275,"o":268.8,"t":"2026-10-06T16:30:00Z","v":3617,"vw":269.125658},{"c":267.91,"h":269.355,"l":267.91,"n":183,"o":269.355,"t":"2026-10-06T16:45:00Z","v":3514,"vw":268.825094},{"c":267.89,"h":268.03,"l":267.57,"n":308,"o":267.775,"t":"2026-10-06T17:00:00Z","v":4396,"vw":267.81748},{"c":269.38,"h":269.38,"l":267.52,"n":616,"o":267.69,"t":"2026-10-06T17:15:00Z","v":15455,"vw":268.718014},{"c":269.09,"h":269.56,"l":269.07,"n":408,"o":269.315,"t":"2026-10-06T17:30:00Z","v":6217,"vw":269.330117},{"c":268.07,"h":269.22,"l":268.07,"n":429,"o":269.085,"t":"2026-10-06T17:45:00Z","v":8232,"vw":268.708229},{"c":267.865,"h":268.56,"l":267.78,"n":396,"o":268.19,"t":"2026-10-06T18:00:00Z","v":6919,"vw":268.149208},{"c":267.76,"h":268.115,"l":267.615,"n":400,"o":267.96,"t":"2026-10-06T18:15:00Z","v":6434,"vw":267.916364},{"c":268.045,"h":268.24,"l":267.47,"n":566,"o":267.64,"t":"2026-10-06T18:30:00Z","v":12905,"vw":267.854268},{"c":267.83,"h":268.15,"l":267.7,"n":410,"o":268.03,"t":"2026-10-06T18:45:00Z","v":8130,"vw":267.902634},{"c":267.295,"h":267.95,"l":267.29,"n":468,"o":267.94,"t":"2026-10-06T19:00:00Z","v":6815,"vw":267.734567},{"c":267.95,"h":268.01,"l":267.295,"n":880,"o":267.295,"t":"2026-10-06T19:15:00Z","v":16630,"vw":267.757028},{"c":267.545,"h":268.09,"l":267.545,"n":991,"o":267.95,"t":"2026-10-06T19:30:00Z","v":16794,"vw":267.838355},{"c":268.06,"h":268.61,"l":266.57,"n":3125,"o":267.64,"t":"2026-10-06T19:45:00Z","v":70869,"vw":267.908017},{"c":268.08,"h":268.08,"l":268.08,"n":47,"o":268.08,"t":"2026-10-06T20:00:00Z","v":70559,"vw":268.08},{"c":260.45,"h":264.43,"l":259.41,"n":328,"o":261.79,"t":"2026-10-07T13:30:00Z","v":13492,"vw":261.363384},{"c":260.49,"h":261.8,"l":259.9,"n":771,"o":260.685,"t":"2026-10-07T13:45:00Z","v":36130,"vw":260.728603},{"c":261.55,"h":262.42,"l":261.095,"n":396,"o":261.125,"t":"2026-10-07T14:00:00Z","v":13507,"vw":261.941664},{"c":261.18,"h":262.43,"l":260.95,"n":377,"o":261.55,"t":"2026-10-07T14:15:00Z","v":7845,"vw":261.588117},{"c":261.27,"h":262.505,"l":260.71,"n":686,"o":261.01,"t":"2026-10-07T14:30:00Z","v":28835,"vw":261.922784},{"c":262.795,"h":262.975,"l":261.35,"n":557,"o":261.35,"t":"2026-10-07T14:45:00Z","v":9487,"vw":262.231981},{"c":262.295,"h":262.815,"l":262.09,"n":374,"o":262.47,"t":"2026-10-07T15:00:00Z","v":5732,"vw":262.456891},{"c":261.735,"h":262.295,"l":261.575,"n":524,"o":262.295,"t":"2026-10-07T15:15:00Z","v":12136,"vw":261.853755},{"c":261.995,"h":262.73,"l":261.575,"n":499,"o":262,"t":"2026-10-07T15:30:00Z","v":10008,"vw":262.269973},{"c":264.06,"h":264.06,"l":262.04,"n":460,"o":262.04,"t":"2026-10-07T15:45:00Z","v":11656,"vw":262.61163},{"c":264.76,"h":265.41,"l":263.61,"n":429,"o":263.825,"t":"2026-10-07T16:00:00Z","v":11798,"vw":264.14024},{"c":264.51,"h":264.89,"l":264.3,"n":318,"o":264.82,"t":"2026-10-07T16:15:00Z","v":5359,"vw":264.638249},{"c":264.315,"h":264.83,"l":264.18,"n":399,"o":264.505,"t":"2026-10-07T16:30:00Z","v":6222,"vw":264.452384},{"c":264.695,"h":265.15,"l":264.27,"n":627,"o":264.315,"t":"2026-10-07T16:45:00Z","v":10811,"vw":264.598712},{"c":265.3,"h":265.46,"l":264.68,"n":362,"o":264.695,"t":"2026-10-07T17:00:00Z","v":6475,"vw":265.026966},{"c":266.41,"h":266.9,"l":265.355,"n":606,"o":265.46,"t":"2026-10-07T17:15:00Z","v":11402,"vw":266.258822},{"c":267.19,"h":267.19,"l":266.43,"n":752,"o":266.53,"t":"2026-10-07T17:30:00Z","v":12839,"vw":266.813396},{"c":267.32,"h":267.625,"l":266.89,"n":658,"o":267.27,"t":"2026-10-07T17:45:00Z","v":11534,"vw":267.314763},{"c":266.63,"h":267.515,"l":266.63,"n":623,"o":267.32,"t":"2026-10-07T18:00:00Z","v":16180,"vw":267.120636},{"c":265.855,"h":266.775,"l":265.6201,"n":442,"o":266.68,"t":"2026-10-07T18:15:00Z","v":9349,"vw":266.244781},{"c":265.08,"h":266.08,"l":264.73,"n":725,"o":265.905,"t":"2026-10-07T18:30:00Z","v":25948,"vw":265.15881},{"c":266.73,"h":267.04,"l":265.29,"n":685,"o":265.34,"t":"2026-10-07T18:45:00Z","v":15283,"vw":266.240914},{"c":266.245,"h":267.21,"l":266.245,"n":571,"o":266.96,"t":"2026-10-07T19:00:00Z","v":13284,"vw":266.74776},{"c":266.605,"h":266.945,"l":265.83,"n":942,"o":266.235,"t":"2026-10-07T19:15:00Z","v":16287,"vw":266.472929},{"c":266.295,"h":266.62,"l":266.1,"n":1004,"o":266.605,"t":"2026-10-07T19:30:00Z","v":20014,"vw":266.300572},{"c":267.26,"h":267.39,"l":265.76,"n":3447,"o":266.295,"t":"2026-10-07T19:45:00Z","v":96334,"vw":266.931183},{"c":267.26,"h":267.26,"l":267.2,"n":39,"o":267.2,"t":"2026-10-07T20:00:00Z","v":101276,"vw":267.259908},{"c":266.1,"h":266.1,"l":266.1,"n":2,"o":266.1,"t":"2026-10-08T08:00:00Z","v":79,"vw":266.1},{"c":265.01,"h":265.01,"l":265.01,"n":2,"o":265.01,"t":"2026-10-08T08:30:00Z","v":81,"vw":265.01},{"c":265.51,"h":268.98,"l":265.5,"n":20,"o":268.8,"t":"2026-10-08T11:00:00Z","v":488,"vw":266.926826},{"c":263.2,"h":264.51,"l":263.2,"n":36,"o":263.5,"t":"2026-10-08T11:15:00Z","v":1127,"vw":263.791675},{"c":264.01,"h":264.06,"l":264.01,"n":6,"o":264.06,"t":"2026-10-08T11:30:00Z","v":104,"vw":264.035},{"c":263.5,"h":263.9,"l":263.5,"n":13,"o":263.9,"t":"2026-10-08T11:45:00Z","v":361,"vw":263.709353},{"c":263.6,"h":263.6,"l":263.01,"n":14,"o":263.01,"t":"2026-10-08T12:00:00Z","v":123,"vw":263.374727},{"c":263,"h":263.21,"l":263,"n":24,"o":263.21,"t":"2026-10-08T12:15:00Z","v":668,"vw":263.129192},{"c":264.8,"h":264.8,"l":264,"n":34,"o":264.51,"t":"2026-10-08T12:30:00Z","v":1326,"vw":264.256433},{"c":264.51,"h":264.51,"l":264.51,"n":12,"o":264.51,"t":"2026-10-08T12:45:00Z","v":172,"vw":264.51},{"c":265.11,"h":265.11,"l":263.7,"n":39,"o":264.59,"t":"2026-10-08T13:00:00Z","v":1488,"vw":264.118051},{"c":262.775,"h":264.24,"l":261.24,"n":480,"o":264.24,"t":"2026-10-08T13:30:00Z","v":13788,"vw":263.508595},{"c":265.29,"h":265.88,"l":261.9,"n":742,"o":261.9,"t":"2026-10-08T13:45:00Z","v":15559,"vw":264.169568},{"c":266.045,"h":266.83,"l":265.59,"n":588,"o":265.59,"t":"2026-10-08T14:00:00Z","v":14762,"vw":266.141413},{"c":265.276,"h":266.48,"l":265.154,"n":678,"o":266.05,"t":"2026-10-08T14:15:00Z","v":13084,"vw":265.567413},{"c":263.69,"h":265.7,"l":263.12,"n":333,"o":265.29,"t":"2026-10-08T14:30:00Z","v":5872,"vw":264.744456},{"c":263.835,"h":264.2,"l":263.14,"n":523,"o":263.72,"t":"2026-10-08T14:45:00Z","v":10314,"vw":263.691692},{"c":263.01,"h":264.69,"l":263.01,"n":617,"o":263.94,"t":"2026-10-08T15:00:00Z","v":11675,"vw":264.096788},{"c":262.3,"h":263.19,"l":261.95,"n":460,"o":262.995,"t":"2026-10-08T15:15:00Z","v":7768,"vw":262.801254},{"c":262.13,"h":262.84,"l":262.13,"n":479,"o":262.53,"t":"2026-10-08T15:30:00Z","v":7722,"vw":262.572077},{"c":263.02,"h":263.105,"l":262.19,"n":387,"o":262.31,"t":"2026-10-08T15:45:00Z","v":6580,"vw":262.646894},{"c":264.055,"h":264.55,"l":262.98,"n":610,"o":262.98,"t":"2026-10-08T16:00:00Z","v":8012,"vw":263.884664},{"c":264.505,"h":265.705,"l":263.8901,"n":533,"o":264.055,"t":"2026-10-08T16:15:00Z","v":11494,"vw":264.33293},{"c":265.59,"h":266.02,"l":264.68,"n":660,"o":264.68,"t":"2026-10-08T16:30:00Z","v":18862,"vw":265.36808},{"c":266.785,"h":267.2,"l":265.16,"n":554,"o":265.595,"t":"2026-10-08T16:45:00Z","v":8237,"vw":265.809743},{"c":266.49,"h":266.785,"l":264.35,"n":472,"o":266.785,"t":"2026-10-08T17:00:00Z","v":9534,"vw":265.330495},{"c":265.155,"h":267.01,"l":265.1,"n":533,"o":266.48,"t":"2026-10-08T17:15:00Z","v":10602,"vw":266.144859},{"c":267.31,"h":267.31,"l":264.78,"n":561,"o":265.1,"t":"2026-10-08T17:30:00Z","v":9125,"vw":265.926326},{"c":266.36,"h":267.35,"l":265.885,"n":715,"o":267.29,"t":"2026-10-08T17:45:00Z","v":12210,"vw":266.565291},{"c":266.13,"h":266.57,"l":265.755,"n":520,"o":266.33,"t":"2026-10-08T18:00:00Z","v":7395,"vw":266.109548},{"c":267.375,"h":267.375,"l":265.585,"n":853,"o":266.135,"t":"2026-10-08T18:15:00Z","v":18178,"vw":266.17888},{"c":265.96,"h":267.41,"l":265.96,"n":598,"o":267.2925,"t":"2026-10-08T18:30:00Z","v":8861,"vw":266.767034},{"c":266.62,"h":266.905,"l":266.005,"n":489,"o":266.05,"t":"2026-10-08T18:45:00Z","v":7244,"vw":266.45731},{"c":267.38,"h":267.65,"l":266.36,"n":756,"o":266.765,"t":"2026-10-08T19:00:00Z","v":14841,"vw":266.889038},{"c":267.47,"h":268.22,"l":266.985,"n":1009,"o":267.38,"t":"2026-10-08T19:15:00Z","v":16210,"vw":267.610337},{"c":266.52,"h":267.75,"l":266.475,"n":1225,"o":267.47,"t":"2026-10-08T19:30:00Z","v":29282,"vw":267.237757},{"c":266.85,"h":267.48,"l":266.35,"n":4159,"o":266.52,"t":"2026-10-08T19:45:00Z","v":101000,"vw":267.059304},{"c":266.75,"h":266.75,"l":266.75,"n":43,"o":266.75,"t":"2026-10-08T20:00:00Z","v":105891,"vw":266.75},{"c":266.67,"h":270.51,"l":266.26,"n":267,"o":270.51,"t":"2026-10-09T13:30:00Z","v":7923,"vw":267.935798},{"c":267.18,"h":268.6,"l":266.01,"n":604,"o":266.51,"t":"2026-10-09T13:45:00Z","v":16747,"vw":267.151709},{"c":266.39,"h":267.16,"l":264.64,"n":698,"o":267.16,"t":"2026-10-09T14:00:00Z","v":23594,"vw":265.600158},{"c":268.755,"h":268.89,"l":266.055,"n":578,"o":266.055,"t":"2026-10-09T14:15:00Z","v":17691,"vw":267.319444},{"c":268.05,"h":268.95,"l":267.525,"n":504,"o":268.75,"t":"2026-10-09T14:30:00Z","v":8492,"vw":268.104061},{"c":270.08,"h":270.08,"l":268.17,"n":536,"o":268.29,"t":"2026-10-09T14:45:00Z","v":8795,"vw":268.937028},{"c":269.9,"h":270.08,"l":269.17,"n":508,"o":269.785,"t":"2026-10-09T15:00:00Z","v":10720,"vw":269.65154},{"c":269.855,"h":270.9,"l":269.68,"n":577,"o":270.05,"t":"2026-10-09T15:15:00Z","v":13763,"vw":270.300385},{"c":270.56,"h":270.76,"l":270.07,"n":326,"o":270.13,"t":"2026-10-09T15:30:00Z","v":7573,"vw":270.350643},{"c":270.745,"h":270.78,"l":269.885,"n":396,"o":270.405,"t":"2026-10-09T15:45:00Z","v":9221,"vw":270.357038},{"c":270.49,"h":271.47,"l":270.36,"n":544,"o":270.6,"t":"2026-10-09T16:00:00Z","v":17312,"vw":270.86532},{"c":271.19,"h":271.19,"l":270.055,"n":361,"o":270.525,"t":"2026-10-09T16:15:00Z","v":6723,"vw":270.646915},{"c":271.75,"h":272.01,"l":270.65,"n":437,"o":271.42,"t":"2026-10-09T16:30:00Z","v":10541,"vw":271.313964},{"c":272.38,"h":272.6,"l":271.6,"n":392,"o":271.765,"t":"2026-10-09T16:45:00Z","v":8297,"vw":272.091853},{"c":271.67,"h":272.2,"l":271.52,"n":468,"o":272.025,"t":"2026-10-09T17:00:00Z","v":9198,"vw":271.837728},{"c":271.525,"h":271.99,"l":271.38,"n":751,"o":271.38,"t":"2026-10-09T17:15:00Z","v":18873,"vw":271.715213},{"c":271.425,"h":271.525,"l":270.57,"n":672,"o":271.525,"t":"2026-10-09T17:30:00Z","v":13299,"vw":271.175305},{"c":271.49,"h":271.54,"l":270.46,"n":404,"o":271.425,"t":"2026-10-09T17:45:00Z","v":8612,"vw":271.292374},{"c":271.42,"h":271.53,"l":270.63,"n":458,"o":271.27,"t":"2026-10-09T18:00:00Z","v":8095,"vw":271.107937},{"c":271.05,"h":271.44,"l":270.825,"n":521,"o":271.42,"t":"2026-10-09T18:15:00Z","v":9999,"vw":271.089786},{"c":271.37,"h":271.44,"l":270.65,"n":647,"o":271.045,"t":"2026-10-09T18:30:00Z","v":13398,"vw":270.982564},{"c":272.23,"h":272.39,"l":271.37,"n":790,"o":271.44,"t":"2026-10-09T18:45:00Z","v":17336,"vw":271.906963},{"c":272.93,"h":272.97,"l":272.045,"n":784,"o":272.205,"t":"2026-10-09T19:00:00Z","v":15390,"vw":272.573346},{"c":272.435,"h":272.835,"l":272.2308,"n":886,"o":272.835,"t":"2026-10-09T19:15:00Z","v":15284,"vw":272.542228},{"c":272.78,"h":272.975,"l":272.08,"n":1470,"o":272.43,"t":"2026-10-09T19:30:00Z","v":27969,"vw":272.592349},{"c":271.86,"h":272.84,"l":271.33,"n":3536,"o":272.675,"t":"2026-10-09T19:45:00Z","v":87000,"vw":271.903861},{"c":271.86,"h":271.86,"l":271.86,"n":43,"o":271.86,"t":"2026-10-09T20:00:00Z","v":93173,"vw":271.86},{"c":270.725,"h":275.07,"l":269.57,"n":245,"o":275.07,"t":"2026-10-12T13:30:00Z","v":8916,"vw":272.253268},{"c":269.355,"h":270.55,"l":268.94,"n":403,"o":270.5,"t":"2026-10-12T13:45:00Z","v":9795,"vw":269.58617},{"c":269.79,"h":270.535,"l":268.04,"n":638,"o":269.1,"t":"2026-10-12T14:00:00Z","v":14271,"vw":269.211678},{"c":270.47,"h":271.06,"l":268.2501,"n":441,"o":269.72,"t":"2026-10-12T14:15:00Z","v":9888,"vw":269.56979},{"c":269.77,"h":270.79,"l":269.745,"n":447,"o":270.455,"t":"2026-10-12T14:30:00Z","v":9697,"vw":270.428327},{"c":270.18,"h":270.315,"l":269.46,"n":420,"o":269.725,"t":"2026-10-12T14:45:00Z","v":6753,"vw":270.011776},{"c":270.02,"h":270.37,"l":269.56,"n":355,"o":270.025,"t":"2026-10-12T15:00:00Z","v":5558,"vw":270.075595},{"c":271.02,"h":271.11,"l":270.02,"n":565,"o":270.02,"t":"2026-10-12T15:15:00Z","v":10020,"vw":270.488073},{"c":271.235,"h":271.36,"l":270.695,"n":347,"o":271.035,"t":"2026-10-12T15:30:00Z","v":5488,"vw":270.944416},{"c":270.41,"h":271.38,"l":270.185,"n":459,"o":271.235,"t":"2026-10-12T15:45:00Z","v":16629,"vw":270.724102},{"c":270.98,"h":271.27,"l":270.09,"n":294,"o":270.4,"t":"2026-10-12T16:00:00Z","v":5276,"vw":270.681205},{"c":270.96,"h":271.47,"l":270.715,"n":418,"o":270.975,"t":"2026-10-12T16:15:00Z","v":6782,"vw":271.128685},{"c":271.2825,"h":271.55,"l":270.99,"n":288,"o":270.99,"t":"2026-10-12T16:30:00Z","v":3860,"vw":271.253735},{"c":272.48,"h":272.48,"l":270.885,"n":529,"o":271.32,"t":"2026-10-12T16:45:00Z","v":8240,"vw":271.353412},{"c":272.085,"h":272.4053,"l":271.71,"n":242,"o":272.2175,"t":"2026-10-12T17:00:00Z","v":3859,"vw":272.057678},{"c":271.1101,"h":272.36,"l":271.11,"n":560,"o":272.04,"t":"2026-10-12T17:15:00Z","v":9741,"vw":271.837227},{"c":271.74,"h":272.02,"l":271.33,"n":396,"o":271.33,"t":"2026-10-12T17:30:00Z","v":4302,"vw":271.725672},{"c":271.745,"h":271.97,"l":271.315,"n":460,"o":271.735,"t":"2026-10-12T17:45:00Z","v":8344,"vw":271.59995},{"c":271.52,"h":272.22,"l":271.52,"n":578,"o":271.9,"t":"2026-10-12T18:00:00Z","v":9709,"vw":271.896949},{"c":270.89,"h":271.8781,"l":270.11,"n":825,"o":271.86,"t":"2026-10-12T18:15:00Z","v":23807,"vw":270.670952},{"c":270.77,"h":271.47,"l":270.655,"n":516,"o":270.91,"t":"2026-10-12T18:30:00Z","v":9417,"vw":270.993524},{"c":271.2225,"h":271.2225,"l":270.485,"n":873,"o":270.77,"t":"2026-10-12T18:45:00Z","v":20461,"vw":270.757737},{"c":271.12,"h":271.43,"l":270.74,"n":616,"o":271.2,"t":"2026-10-12T19:00:00Z","v":11426,"vw":271.114589},{"c":271.49,"h":271.86,"l":270.95,"n":774,"o":271.15,"t":"2026-10-12T19:15:00Z","v":13426,"vw":271.431908},{"c":271.265,"h":271.8,"l":271.14,"n":1164,"o":271.58,"t":"2026-10-12T19:30:00Z","v":23538,"vw":271.471258},{"c":272.16,"h":272.68,"l":271.12,"n":4025,"o":271.255,"t":"2026-10-12T19:45:00Z","v":110855,"vw":272.032561},{"c":272.22,"h":272.22,"l":272.22,"n":43,"o":272.22,"t":"2026-10-12T20:00:00Z","v":110700,"vw":272.22},{"c":271.87,"h":271.87,"l":271.87,"n":1,"o":271.87,"t":"2026-10-13T11:00:00Z","v":75,"vw":271.87},{"c":273.5,"h":273.5,"l":273.4,"n":15,"o":273.4,"t":"2026-10-13T12:00:00Z","v":130,"vw":273.45},{"c":274.43,"h":274.43,"l":274.43,"n":7,"o":274.43,"t":"2026-10-13T12:15:00Z","v":59,"vw":274.43},{"c":275,"h":275,"l":274.69,"n":50,"o":274.69,"t":"2026-10-13T12:30:00Z","v":4141,"vw":274.996826},{"c":281.1635,"h":281.1635,"l":281.1635,"n":1,"o":281.1635,"t":"2026-10-13T12:45:00Z","v":88,"vw":281.1635},{"c":271.7292,"h":271.7292,"l":271.7292,"n":1,"o":271.7292,"t":"2026-10-13T13:15:00Z","v":88,"vw":271.7292},{"c":270.35,"h":274.6734,"l":269.03,"n":493,"o":274.48,"t":"2026-10-13T13:30:00Z","v":26934,"vw":272.594502},{"c":267.0825,"h":270.45,"l":266.31,"n":491,"o":270.134,"t":"2026-10-13T13:45:00Z","v":14029,"vw":268.329669},{"c":268.155,"h":268.155,"l":266.08,"n":463,"o":267.015,"t":"2026-10-13T14:00:00Z","v":11417,"vw":266.901644},{"c":269.48,"h":270.06,"l":267.7225,"n":649,"o":268.155,"t":"2026-10-13T14:15:00Z","v":17988,"vw":268.857812},{"c":267.81,"h":269.475,"l":267.81,"n":287,"o":269.475,"t":"2026-10-13T14:30:00Z","v":6200,"vw":268.497048},{"c":268.22,"h":269.17,"l":267.78,"n":520,"o":267.8,"t":"2026-10-13T14:45:00Z","v":9194,"vw":268.533339},{"c":267.485,"h":268.84,"l":267.25,"n":421,"o":268.32,"t":"2026-10-13T15:00:00Z","v":9433,"vw":268.065122},{"c":267.14,"h":267.8,"l":266.6,"n":445,"o":267.47,"t":"2026-10-13T15:15:00Z","v":7802,"vw":267.156396},{"c":266.06,"h":267.265,"l":266.06,"n":538,"o":267.155,"t":"2026-10-13T15:30:00Z","v":11388,"vw":266.702875},{"c":264.07,"h":265.69,"l":263.96,"n":639,"o":265.69,"t":"2026-10-13T15:45:00Z","v":10957,"vw":264.788753},{"c":263.955,"h":264.27,"l":263.48,"n":711,"o":263.94,"t":"2026-10-13T16:00:00Z","v":17270,"vw":263.860808},{"c":265.32,"h":265.77,"l":263.955,"n":565,"o":263.955,"t":"2026-10-13T16:15:00Z","v":11865,"vw":265.017178},{"c":264.735,"h":265.7151,"l":264.57,"n":547,"o":265.14,"t":"2026-10-13T16:30:00Z","v":10963,"vw":265.231341},{"c":264.83,"h":265.15,"l":264.4625,"n":373,"o":264.795,"t":"2026-10-13T16:45:00Z","v":5804,"vw":264.768991},{"c":264.65,"h":264.995,"l":264.415,"n":330,"o":264.68,"t":"2026-10-13T17:00:00Z","v":5387,"vw":264.700394},{"c":265.11,"h":265.27,"l":264.505,"n":432,"o":264.65,"t":"2026-10-13T17:15:00Z","v":6653,"vw":264.831288},{"c":264.43,"h":265.265,"l":264.32,"n":477,"o":265.11,"t":"2026-10-13T17:30:00Z","v":12053,"vw":265.004306},{"c":264.105,"h":264.61,"l":263.8875,"n":436,"o":264.29,"t":"2026-10-13T17:45:00Z","v":13375,"vw":264.193582},{"c":264.385,"h":265.17,"l":264.1325,"n":685,"o":264.1325,"t":"2026-10-13T18:00:00Z","v":14340,"vw":264.687865},{"c":265.175,"h":265.37,"l":264.12,"n":548,"o":264.18,"t":"2026-10-13T18:15:00Z","v":15132,"vw":264.88406},{"c":264.65,"h":265.49,"l":264.65,"n":822,"o":265.135,"t":"2026-10-13T18:30:00Z","v":12812,"vw":265.055623},{"c":264.835,"h":265.09,"l":264.34,"n":534,"o":264.555,"t":"2026-10-13T18:45:00Z","v":10784,"vw":264.678443},{"c":265.42,"h":265.47,"l":264.7,"n":816,"o":264.83,"t":"2026-10-13T19:00:00Z","v":15415,"vw":264.946256},{"c":264.73,"h":265.29,"l":263.685,"n":1024,"o":265.29,"t":"2026-10-13T19:15:00Z","v":35972,"vw":264.438854},{"c":264.855,"h":264.86,"l":264.28,"n":1216,"o":264.67,"t":"2026-10-13T19:30:00Z","v":26947,"vw":264.531205},{"c":263.93,"h":264.78,"l":262.87,"n":4648,"o":264.7375,"t":"2026-10-13T19:45:00Z","v":134822,"vw":263.523564},{"c":263.94,"h":263.94,"l":263.92,"n":41,"o":263.92,"t":"2026-10-13T20:00:00Z","v":107268,"vw":263.939653},{"c":263.85,"h":263.85,"l":263.85,"n":4,"o":263.85,"t":"2026-10-14T12:30:00Z","v":203,"vw":263.85},{"c":262.44,"h":262.44,"l":258.91,"n":12,"o":258.91,"t":"2026-10-14T13:15:00Z","v":556,"vw":262.124361},{"c":263.09,"h":263.81,"l":259.95,"n":211,"o":260,"t":"2026-10-14T13:30:00Z","v":8761,"vw":260.460269},{"c":261.615,"h":263.03,"l":261.455,"n":247,"o":263.03,"t":"2026-10-14T13:45:00Z","v":3376,"vw":261.90051},{"c":257.37,"h":261.98,"l":256.99,"n":599,"o":261.98,"t":"2026-10-14T14:00:00Z","v":14127,"vw":258.546962},{"c":257.61,"h":258.08,"l":256.99,"n":769,"o":257.39,"t":"2026-10-14T14:15:00Z","v":16212,"vw":257.546159},{"c":257.595,"h":258.78,"l":256.88,"n":908,"o":257.67,"t":"2026-10-14T14:30:00Z","v":17541,"vw":257.797219},{"c":256,"h":257.4,"l":255.7875,"n":686,"o":257.26,"t":"2026-10-14T14:45:00Z","v":15273,"vw":256.799404},{"c":254.71,"h":256.56,"l":254.71,"n":816,"o":256.28,"t":"2026-10-14T15:00:00Z","v":11816,"vw":255.576562},{"c":254.42,"h":255.13,"l":254.18,"n":826,"o":255.0799,"t":"2026-10-14T15:15:00Z","v":13476,"vw":254.525639},{"c":253.99,"h":255.01,"l":253.9601,"n":704,"o":254.45,"t":"2026-10-14T15:30:00Z","v":8685,"vw":254.421784},{"c":255.075,"h":255.075,"l":253.69,"n":608,"o":253.7,"t":"2026-10-14T15:45:00Z","v":10224,"vw":254.365275},{"c":255.145,"h":256.22,"l":255.02,"n":797,"o":255.035,"t":"2026-10-14T16:00:00Z","v":14147,"vw":255.615476},{"c":254.57,"h":255,"l":254.09,"n":702,"o":255,"t":"2026-10-14T16:15:00Z","v":12594,"vw":254.551808},{"c":254.685,"h":254.76,"l":253.87,"n":995,"o":254.56,"t":"2026-10-14T16:30:00Z","v":18135,"vw":254.245933},{"c":253.71,"h":255.035,"l":253.69,"n":725,"o":254.665,"t":"2026-10-14T16:45:00Z","v":13052,"vw":254.109408},{"c":253.01,"h":253.83,"l":252.89,"n":1067,"o":253.78,"t":"2026-10-14T17:00:00Z","v":26437,"vw":253.255567},{"c":252.975,"h":253.595,"l":252.94,"n":797,"o":253.08,"t":"2026-10-14T17:15:00Z","v":21348,"vw":253.225548},{"c":252.54,"h":252.92,"l":252,"n":835,"o":252.92,"t":"2026-10-14T17:30:00Z","v":16985,"vw":252.404748},{"c":252.32,"h":253.01,"l":252.02,"n":717,"o":252.63,"t":"2026-10-14T17:45:00Z","v":14590,"vw":252.526977},{"c":252.11,"h":252.37,"l":251.33,"n":820,"o":252.37,"t":"2026-10-14T18:00:00Z","v":21916,"vw":251.889447},{"c":252.9,"h":253.3425,"l":251.95,"n":1001,"o":251.995,"t":"2026-10-14T18:15:00Z","v":24516,"vw":252.678272},{"c":253.6275,"h":253.6275,"l":252.72,"n":797,"o":253.04,"t":"2026-10-14T18:30:00Z","v":13965,"vw":253.026626},{"c":254.365,"h":254.45,"l":253.1201,"n":895,"o":253.53,"t":"2026-10-14T18:45:00Z","v":18013,"vw":253.94651},{"c":253.72,"h":254.92,"l":253.625,"n":1297,"o":254.26,"t":"2026-10-14T19:00:00Z","v":27973,"vw":254.291854},{"c":254.24,"h":254.76,"l":253.725,"n":1137,"o":253.725,"t":"2026-10-14T19:15:00Z","v":22478,"vw":254.357068},{"c":255.08,"h":255.3,"l":253.4,"n":1908,"o":254.265,"t":"2026-10-14T19:30:00Z","v":41337,"vw":254.389312},{"c":254.41,"h":255.09,"l":253.85,"n":5052,"o":254.98,"t":"2026-10-14T19:45:00Z","v":129951,"vw":254.326037},{"c":254.45,"h":254.45,"l":254.45,"n":45,"o":254.45,"t":"2026-10-14T20:00:00Z","v":116142,"vw":254.45},{"c":254.2,"h":254.2,"l":254.2,"n":1,"o":254.2,"t":"2026-10-14T23:45:00Z","v":40,"vw":254.2},{"c":254.7,"h":256.05,"l":254.45,"n":30,"o":256.04,"t":"2026-10-15T13:00:00Z","v":760,"vw":255.152775},{"c":254.095,"h":259.98,"l":252.805,"n":224,"o":255.42,"t":"2026-10-15T13:30:00Z","v":12712,"vw":254.596894},{"c":252.38,"h":253.52,"l":251.84,"n":322,"o":253.52,"t":"2026-10-15T13:45:00Z","v":5718,"vw":252.747989},{"c":252.31,"h":254.2961,"l":251.92,"n":688,"o":252.38,"t":"2026-10-15T14:00:00Z","v":14961,"vw":253.079803},{"c":251.265,"h":252.66,"l":250.25,"n":829,"o":252.6,"t":"2026-10-15T14:15:00Z","v":14093,"vw":251.103796},{"c":253.7,"h":254,"l":251.36,"n":638,"o":251.36,"t":"2026-10-15T14:30:00Z","v":12668,"vw":252.520991},{"c":254.02,"h":254.02,"l":252.55,"n":673,"o":253.7,"t":"2026-10-15T14:45:00Z","v":12826,"vw":253.309382},{"c":253.985,"h":254.73,"l":253.64,"n":584,"o":253.84,"t":"2026-10-15T15:00:00Z","v":16291,"vw":253.936039},{"c":254.46,"h":254.88,"l":253.67,"n":479,"o":253.84,"t":"2026-10-15T15:15:00Z","v":7777,"vw":254.178343},{"c":254.88,"h":254.88,"l":253.51,"n":440,"o":254.12,"t":"2026-10-15T15:30:00Z","v":7776,"vw":254.220156},{"c":254.905,"h":255.265,"l":254.5925,"n":570,"o":254.5925,"t":"2026-10-15T15:45:00Z","v":12938,"vw":254.911248},{"c":254.98,"h":255.42,"l":254.59,"n":483,"o":254.905,"t":"2026-10-15T16:00:00Z","v":12972,"vw":254.966239},{"c":255.165,"h":255.37,"l":254.37,"n":563,"o":255.105,"t":"2026-10-15T16:15:00Z","v":16233,"vw":254.815967},{"c":254.89,"h":255.58,"l":254.21,"n":518,"o":254.94,"t":"2026-10-15T16:30:00Z","v":8388,"vw":254.593358},{"c":254.835,"h":255.085,"l":254.5,"n":445,"o":254.93,"t":"2026-10-15T16:45:00Z","v":7458,"vw":254.842526},{"c":255.285,"h":255.55,"l":254.865,"n":340,"o":254.865,"t":"2026-10-15T17:00:00Z","v":6205,"vw":255.206707},{"c":256.09,"h":256.45,"l":255.44,"n":533,"o":255.57,"t":"2026-10-15T17:15:00Z","v":8149,"vw":256.163852},{"c":257.05,"h":257.06,"l":255.83,"n":514,"o":255.97,"t":"2026-10-15T17:30:00Z","v":6639,"vw":256.222214},{"c":256.445,"h":257.05,"l":256.41,"n":478,"o":256.79,"t":"2026-10-15T17:45:00Z","v":7362,"vw":256.710971},{"c":255.59,"h":256.46,"l":255.59,"n":533,"o":256.415,"t":"2026-10-15T18:00:00Z","v":7938,"vw":256.166109},{"c":255.95,"h":256.055,"l":254.6701,"n":829,"o":255.635,"t":"2026-10-15T18:15:00Z","v":16257,"vw":255.325764},{"c":254.82,"h":255.94,"l":254.28,"n":842,"o":255.94,"t":"2026-10-15T18:30:00Z","v":14337,"vw":255.092965},{"c":254.99,"h":255.34,"l":254.49,"n":664,"o":254.69,"t":"2026-10-15T18:45:00Z","v":12204,"vw":254.934148},{"c":256.86,"h":256.86,"l":254.985,"n":701,"o":255.04,"t":"2026-10-15T19:00:00Z","v":14615,"vw":255.746409},{"c":256.095,"h":256.63,"l":255.81,"n":906,"o":256.6,"t":"2026-10-15T19:15:00Z","v":17772,"vw":256.268371},{"c":256.32,"h":256.37,"l":255.68,"n":1331,"o":256.095,"t":"2026-10-15T19:30:00Z","v":28008,"vw":256.055453},{"c":256.52,"h":256.695,"l":255.82,"n":3993,"o":256.23,"t":"2026-10-15T19:45:00Z","v":110855,"vw":256.219265},{"c":256.62,"h":256.62,"l":256.62,"n":45,"o":256.62,"t":"2026-10-15T20:00:00Z","v":114648,"vw":256.62},{"c":259.49,"h":259.52,"l":257.44,"n":247,"o":257.99,"t":"2026-10-16T13:30:00Z","v":7593,"vw":258.812761},{"c":258.96,"h":260.43,"l":258.88,"n":463,"o":259.395,"t":"2026-10-16T13:45:00Z","v":17285,"vw":259.627116},{"c":256.66,"h":258.76,"l":256.6,"n":391,"o":258.76,"t":"2026-10-16T14:00:00Z","v":5625,"vw":257.325905},{"c":257.83,"h":257.995,"l":256.465,"n":462,"o":256.71,"t":"2026-10-16T14:15:00Z","v":7330,"vw":257.301998},{"c":256.38,"h":258.09,"l":256.38,"n":424,"o":257.83,"t":"2026-10-16T14:30:00Z","v":12991,"vw":257.286657},{"c":255.9,"h":257.84,"l":255.9,"n":445,"o":256.82,"t":"2026-10-16T14:45:00Z","v":13072,"vw":256.886213},{"c":256.87,"h":257.1,"l":255.73,"n":397,"o":255.73,"t":"2026-10-16T15:00:00Z","v":4587,"vw":256.653764},{"c":257.14,"h":257.15,"l":256.66,"n":472,"o":256.83,"t":"2026-10-16T15:15:00Z","v":8594,"vw":256.877968},{"c":255.995,"h":257.215,"l":255.81,"n":581,"o":257.215,"t":"2026-10-16T15:30:00Z","v":6674,"vw":256.234846},{"c":255.6325,"h":256.65,"l":255.6325,"n":707,"o":256.1375,"t":"2026-10-16T15:45:00Z","v":23952,"vw":256.333445},{"c":255.74,"h":255.91,"l":254.86,"n":706,"o":255.605,"t":"2026-10-16T16:00:00Z","v":14012,"vw":255.614402},{"c":255.81,"h":256.19,"l":255.6,"n":558,"o":255.81,"t":"2026-10-16T16:15:00Z","v":14210,"vw":255.956378},{"c":255.06,"h":255.61,"l":254.645,"n":442,"o":255.61,"t":"2026-10-16T16:30:00Z","v":6163,"vw":255.039449},{"c":254.655,"h":255.0951,"l":254.26,"n":576,"o":255.0951,"t":"2026-10-16T16:45:00Z","v":9024,"vw":254.648821},{"c":253.29,"h":254.695,"l":253.215,"n":493,"o":254.66,"t":"2026-10-16T17:00:00Z","v":7722,"vw":253.578174},{"c":254.41,"h":254.41,"l":252.65,"n":670,"o":253.24,"t":"2026-10-16T17:15:00Z","v":18305,"vw":253.245245},{"c":253.6,"h":254.455,"l":253.595,"n":547,"o":254.19,"t":"2026-10-16T17:30:00Z","v":8603,"vw":254.049264},{"c":252.26,"h":253.53,"l":251.905,"n":429,"o":253.53,"t":"2026-10-16T17:45:00Z","v":6683,"vw":252.642898},{"c":252,"h":252.22,"l":251.4,"n":673,"o":252.03,"t":"2026-10-16T18:00:00Z","v":11590,"vw":251.855439},{"c":251.845,"h":252.8699,"l":251.625,"n":759,"o":252.02,"t":"2026-10-16T18:15:00Z","v":16528,"vw":252.097256},{"c":252.09,"h":252.35,"l":251.57,"n":822,"o":251.57,"t":"2026-10-16T18:30:00Z","v":23019,"vw":252.130804},{"c":252.47,"h":253.105,"l":252.03,"n":866,"o":252.115,"t":"2026-10-16T18:45:00Z","v":12506,"vw":252.44531},{"c":252.835,"h":252.9409,"l":251.68,"n":929,"o":252.53,"t":"2026-10-16T19:00:00Z","v":20326,"vw":252.314896},{"c":254.405,"h":254.405,"l":252.66,"n":964,"o":252.835,"t":"2026-10-16T19:15:00Z","v":19206,"vw":253.555221},{"c":253.87,"h":254.65,"l":253.03,"n":1422,"o":254.4,"t":"2026-10-16T19:30:00Z","v":39479,"vw":253.426561},{"c":253.93,"h":254.57,"l":253,"n":5736,"o":253.87,"t":"2026-10-16T19:45:00Z","v":134779,"vw":253.742314},{"c":254.08,"h":254.08,"l":254.08,"n":70,"o":254.08,"t":"2026-10-16T20:00:00Z","v":114092,"vw":254.08},{"c":257,"h":257,"l":256,"n":29,"o":256,"t":"2026-10-19T08:30:00Z","v":751,"vw":256.333333},{"c":255.5,"h":255.56,"l":255.5,"n":20,"o":255.5,"t":"2026-10-19T08:45:00Z","v":915,"vw":255.50309},{"c":255.82,"h":255.82,"l":255.82,"n":5,"o":255.82,"t":"2026-10-19T09:00:00Z","v":316,"vw":255.82},{"c":255.51,"h":255.51,"l":255.51,"n":30,"o":255.51,"t":"2026-10-19T12:00:00Z","v":95,"vw":255.51},{"c":255.01,"h":255.01,"l":255.01,"n":8,"o":255.01,"t":"2026-10-19T12:45:00Z","v":107,"vw":255.01},{"c":252.635,"h":260.52,"l":252.185,"n":463,"o":260.52,"t":"2026-10-19T13:30:00Z","v":11451,"vw":254.215283},{"c":251.82,"h":253.71,"l":251.25,"n":741,"o":252.06,"t":"2026-10-19T13:45:00Z","v":11818,"vw":252.204544},{"c":252.6197,"h":252.99,"l":250.89,"n":1275,"o":251.72,"t":"2026-10-19T14:00:00Z","v":16515,"vw":252.024915},{"c":251.97,"h":252.89,"l":251.44,"n":1082,"o":252.435,"t":"2026-10-19T14:15:00Z","v":16541,"vw":251.987608},{"c":251.01,"h":251.83,"l":250.85,"n":850,"o":251.8,"t":"2026-10-19T14:30:00Z","v":12450,"vw":251.198794},{"c":251.7525,"h":251.89,"l":250.827,"n":634,"o":250.93,"t":"2026-10-19T14:45:00Z","v":8140,"vw":251.224465},{"c":252.605,"h":252.665,"l":251.45,"n":1026,"o":251.95,"t":"2026-10-19T15:00:00Z","v":15573,"vw":252.088439},{"c":251.305,"h":252.515,"l":251.13,"n":1698,"o":252.47,"t":"2026-10-19T15:15:00Z","v":65413,"vw":251.916369},{"c":250.445,"h":251.325,"l":250.21,"n":904,"o":251.325,"t":"2026-10-19T15:30:00Z","v":14503,"vw":250.804925},{"c":250.01,"h":250.78,"l":250,"n":1314,"o":250.47,"t":"2026-10-19T15:45:00Z","v":17250,"vw":250.366341},{"c":248.98,"h":250.41,"l":248.79,"n":1339,"o":250.27,"t":"2026-10-19T16:00:00Z","v":20198,"vw":249.601054},{"c":249,"h":249.35,"l":248.77,"n":532,"o":248.97,"t":"2026-10-19T16:15:00Z","v":11535,"vw":249.066003},{"c":249.515,"h":249.675,"l":248.8012,"n":641,"o":249.11,"t":"2026-10-19T16:30:00Z","v":12754,"vw":249.317974},{"c":248.385,"h":249.32,"l":248.24,"n":950,"o":249.3,"t":"2026-10-19T16:45:00Z","v":15855,"vw":248.734354},{"c":248.53,"h":248.83,"l":248.145,"n":981,"o":248.51,"t":"2026-10-19T17:00:00Z","v":12181,"vw":248.35566},{"c":247.93,"h":248.77,"l":247.93,"n":1084,"o":248.77,"t":"2026-10-19T17:15:00Z","v":12305,"vw":248.269815},{"c":248.475,"h":248.475,"l":247.8585,"n":1416,"o":247.94,"t":"2026-10-19T17:30:00Z","v":18139,"vw":248.193284},{"c":248.35,"h":248.68,"l":248.18,"n":1106,"o":248.46,"t":"2026-10-19T17:45:00Z","v":15264,"vw":248.372719},{"c":247.87,"h":248.63,"l":247.68,"n":1344,"o":248.48,"t":"2026-10-19T18:00:00Z","v":16775,"vw":248.062879},{"c":248.135,"h":248.39,"l":247.765,"n":1928,"o":248.01,"t":"2026-10-19T18:15:00Z","v":26599,"vw":248.046864},{"c":247.75,"h":248.29,"l":247.69,"n":1465,"o":248.145,"t":"2026-10-19T18:30:00Z","v":18029,"vw":248.006446},{"c":248.12,"h":248.265,"l":247.63,"n":1305,"o":247.75,"t":"2026-10-19T18:45:00Z","v":17005,"vw":247.979408},{"c":248,"h":248.505,"l":247.91,"n":1406,"o":248.25,"t":"2026-10-19T19:00:00Z","v":19421,"vw":248.255093},{"c":248.4,"h":248.45,"l":247.83,"n":2097,"o":247.905,"t":"2026-10-19T19:15:00Z","v":36599,"vw":248.131711},{"c":248.255,"h":248.54,"l":247.943,"n":2641,"o":248.4,"t":"2026-10-19T19:30:00Z","v":44233,"vw":248.265352},{"c":247.97,"h":248.71,"l":247.5,"n":6851,"o":248.14,"t":"2026-10-19T19:45:00Z","v":157782,"vw":247.966419},{"c":247.96,"h":247.96,"l":247.96,"n":48,"o":247.96,"t":"2026-10-19T20:00:00Z","v":128096,"vw":247.96},{"c":251.97,"h":252.27,"l":245.47,"n":524,"o":247.96,"t":"2026-10-20T13:30:00Z","v":31521,"vw":249.50388},{"c":253.095,"h":253.85,"l":251.47,"n":704,"o":251.99,"t":"2026-10-20T13:45:00Z","v":25301,"vw":252.696848},{"c":251.9,"h":253.99,"l":251.61,"n":1073,"o":252.935,"t":"2026-10-20T14:00:00Z","v":37852,"vw":253.089303},{"c":254.74,"h":255.01,"l":251.78,"n":726,"o":252.04,"t":"2026-10-20T14:15:00Z","v":16171,"vw":253.068634},{"c":255.22,"h":255.715,"l":253.79,"n":1027,"o":254.85,"t":"2026-10-20T14:30:00Z","v":37263,"vw":254.54598},{"c":256.555,"h":256.64,"l":254.91,"n":1110,"o":255.395,"t":"2026-10-20T14:45:00Z","v":33667,"vw":255.846289},{"c":254.66,"h":256.48,"l":254.15,"n":1001,"o":256.48,"t":"2026-10-20T15:00:00Z","v":21857,"vw":255.623827},{"c":254.98,"h":255.19,"l":254.23,"n":692,"o":254.49,"t":"2026-10-20T15:15:00Z","v":16295,"vw":254.748766},{"c":254.83,"h":255.08,"l":254.34,"n":378,"o":254.84,"t":"2026-10-20T15:30:00Z","v":8201,"vw":254.665315},{"c":254.165,"h":255.08,"l":254.165,"n":607,"o":254.93,"t":"2026-10-20T15:45:00Z","v":14681,"vw":254.583507},{"c":252.95,"h":254.27,"l":252.81,"n":764,"o":254.265,"t":"2026-10-20T16:00:00Z","v":13916,"vw":253.604056},{"c":252.48,"h":253.07,"l":252.19,"n":827,"o":252.915,"t":"2026-10-20T16:15:00Z","v":15037,"vw":252.564483},{"c":252.13,"h":252.97,"l":251.985,"n":736,"o":252.41,"t":"2026-10-20T16:30:00Z","v":19490,"vw":252.457327},{"c":251.69,"h":252.27,"l":251.46,"n":736,"o":252.27,"t":"2026-10-20T16:45:00Z","v":12036,"vw":251.704907},{"c":252.13,"h":252.37,"l":251.67,"n":634,"o":251.79,"t":"2026-10-20T17:00:00Z","v":12827,"vw":251.978927},{"c":252.06,"h":252.39,"l":251.78,"n":829,"o":252.055,"t":"2026-10-20T17:15:00Z","v":16982,"vw":252.026868},{"c":252.62,"h":252.88,"l":252.11,"n":784,"o":252.12,"t":"2026-10-20T17:30:00Z","v":44266,"vw":252.489338},{"c":252.22,"h":252.58,"l":251.97,"n":876,"o":252.46,"t":"2026-10-20T17:45:00Z","v":18713,"vw":252.211051},{"c":252.29,"h":252.58,"l":251.73,"n":1160,"o":252.265,"t":"2026-10-20T18:00:00Z","v":31032,"vw":252.126429},{"c":251.88,"h":252.45,"l":251.69,"n":836,"o":252.29,"t":"2026-10-20T18:15:00Z","v":20274,"vw":251.991105},{"c":251.505,"h":252.03,"l":251.47,"n":877,"o":251.89,"t":"2026-10-20T18:30:00Z","v":17166,"vw":251.734801},{"c":251.76,"h":251.925,"l":251.505,"n":954,"o":251.505,"t":"2026-10-20T18:45:00Z","v":19868,"vw":251.698123},{"c":251.665,"h":252.06,"l":251.58,"n":1111,"o":251.75,"t":"2026-10-20T19:00:00Z","v":25463,"vw":251.728923},{"c":252.285,"h":252.42,"l":251.69,"n":1135,"o":251.69,"t":"2026-10-20T19:15:00Z","v":24825,"vw":252.018024},{"c":252.58,"h":252.68,"l":252.03,"n":1875,"o":252.285,"t":"2026-10-20T19:30:00Z","v":44620,"vw":252.309808},{"c":251.97,"h":252.965,"l":251.08,"n":6110,"o":252.63,"t":"2026-10-20T19:45:00Z","v":203043,"vw":251.976503},{"c":252.1,"h":252.1,"l":252.1,"n":75,"o":252.1,"t":"2026-10-20T20:00:00Z","v":197196,"vw":252.1},{"c":254.25,"h":254.25,"l":254.25,"n":2,"o":254.25,"t":"2026-10-21T13:00:00Z","v":59,"vw":254.25},{"c":254.8,"h":255.14,"l":251.35,"n":237,"o":255.14,"t":"2026-10-21T13:30:00Z","v":6723,"vw":254.226872},{"c":254.32,"h":255.32,"l":254.015,"n":665,"o":254.695,"t":"2026-10-21T13:45:00Z","v":18281,"vw":254.583712},{"c":253.09,"h":255.12,"l":252.915,"n":598,"o":254.225,"t":"2026-10-21T14:00:00Z","v":11195,"vw":253.985757},{"c":253.33,"h":253.8,"l":252.645,"n":580,"o":252.68,"t":"2026-10-21T14:15:00Z","v":7483,"vw":253.154964},{"c":254.59,"h":254.59,"l":253.49,"n":492,"o":253.55,"t":"2026-10-21T14:30:00Z","v":7255,"vw":253.892014},{"c":253.39,"h":254.74,"l":253.39,"n":732,"o":254.51,"t":"2026-10-21T14:45:00Z","v":13852,"vw":254.085434},{"c":253.71,"h":254.3,"l":253.3,"n":620,"o":253.38,"t":"2026-10-21T15:00:00Z","v":17688,"vw":253.931983},{"c":253.45,"h":253.71,"l":252.905,"n":633,"o":253.71,"t":"2026-10-21T15:15:00Z","v":11289,"vw":253.304037},{"c":253.925,"h":254,"l":253.36,"n":440,"o":253.48,"t":"2026-10-21T15:30:00Z","v":8944,"vw":253.721019},{"c":254.24,"h":254.78,"l":253.96,"n":720,"o":253.96,"t":"2026-10-21T15:45:00Z","v":14773,"vw":254.310649},{"c":253.68,"h":254.49,"l":253.32,"n":700,"o":254.31,"t":"2026-10-21T16:00:00Z","v":13169,"vw":253.698934},{"c":253.195,"h":254,"l":252.82,"n":761,"o":253.8,"t":"2026-10-21T16:15:00Z","v":17529,"vw":253.274332},{"c":253.44,"h":254.57,"l":252.44,"n":948,"o":252.99,"t":"2026-10-21T16:30:00Z","v":21340,"vw":253.475236},{"c":252.84,"h":253.89,"l":252.8,"n":477,"o":253.89,"t":"2026-10-21T16:45:00Z","v":9375,"vw":253.09575},{"c":252.45,"h":252.99,"l":252.45,"n":461,"o":252.73,"t":"2026-10-21T17:00:00Z","v":7884,"vw":252.691407},{"c":252.79,"h":252.79,"l":252.015,"n":681,"o":252.46,"t":"2026-10-21T17:15:00Z","v":13618,"vw":252.404093},{"c":252.6779,"h":253.37,"l":252.45,"n":583,"o":252.62,"t":"2026-10-21T17:30:00Z","v":11224,"vw":252.862118},{"c":252.59,"h":253.25,"l":252.59,"n":592,"o":252.86,"t":"2026-10-21T17:45:00Z","v":12123,"vw":253.018961},{"c":253,"h":253,"l":252.37,"n":698,"o":252.53,"t":"2026-10-21T18:00:00Z","v":14107,"vw":252.665046},{"c":253.02,"h":253.1,"l":252.51,"n":533,"o":252.95,"t":"2026-10-21T18:15:00Z","v":7815,"vw":252.733757},{"c":253.8,"h":253.87,"l":252.8,"n":793,"o":252.87,"t":"2026-10-21T18:30:00Z","v":14722,"vw":253.222819},{"c":252.05,"h":253.97,"l":251.745,"n":1104,"o":253.835,"t":"2026-10-21T18:45:00Z","v":25542,"vw":253.24246},{"c":250.805,"h":252.11,"l":250.48,"n":1010,"o":251.89,"t":"2026-10-21T19:00:00Z","v":19745,"vw":250.978857},{"c":252.86,"h":252.86,"l":251.03,"n":733,"o":251.03,"t":"2026-10-21T19:15:00Z","v":15633,"vw":251.826084},{"c":252.855,"h":253.02,"l":252.07,"n":1354,"o":252.835,"t":"2026-10-21T19:30:00Z","v":32902,"vw":252.395851},{"c":251.98,"h":253,"l":251.78,"n":3276,"o":252.75,"t":"2026-10-21T19:45:00Z","v":100352,"vw":252.090059},{"c":252.01,"h":252.01,"l":252.01,"n":79,"o":252.01,"t":"2026-10-21T20:00:00Z","v":143257,"vw":252.01},{"c":249.01,"h":249.01,"l":249.01,"n":29,"o":249.01,"t":"2026-10-22T13:00:00Z","v":350,"vw":249.01},{"c":252.31,"h":252.34,"l":246.745,"n":306,"o":247.42,"t":"2026-10-22T13:30:00Z","v":14667,"vw":248.015684},{"c":254.01,"h":254.5975,"l":252.06,"n":472,"o":252.57,"t":"2026-10-22T13:45:00Z","v":33599,"vw":253.689317},{"c":254.34,"h":256.35,"l":253.43,"n":603,"o":254.03,"t":"2026-10-22T14:00:00Z","v":28354,"vw":254.752828},{"c":252,"h":254.34,"l":251.54,"n":442,"o":254.34,"t":"2026-10-22T14:15:00Z","v":9139,"vw":253.169263},{"c":252.38,"h":252.39,"l":251.16,"n":453,"o":252.11,"t":"2026-10-22T14:30:00Z","v":10513,"vw":251.869273},{"c":252.5,"h":252.94,"l":251.44,"n":457,"o":252.03,"t":"2026-10-22T14:45:00Z","v":10645,"vw":252.071973},{"c":250.86,"h":252.97,"l":250.86,"n":511,"o":252.52,"t":"2026-10-22T15:00:00Z","v":8526,"vw":251.5495},{"c":252.165,"h":252.53,"l":251,"n":487,"o":251,"t":"2026-10-22T15:15:00Z","v":8757,"vw":252.088363},{"c":253.26,"h":253.53,"l":251.93,"n":518,"o":252.005,"t":"2026-10-22T15:30:00Z","v":10570,"vw":252.99726},{"c":254.335,"h":254.67,"l":253.0901,"n":480,"o":253.355,"t":"2026-10-22T15:45:00Z","v":18704,"vw":253.861552},{"c":253.55,"h":254.275,"l":253.405,"n":562,"o":254.275,"t":"2026-10-22T16:00:00Z","v":8642,"vw":253.914959},{"c":253.87,"h":254.17,"l":253.48,"n":571,"o":253.58,"t":"2026-10-22T16:15:00Z","v":10632,"vw":253.828751},{"c":253.41,"h":254.13,"l":253.29,"n":651,"o":253.66,"t":"2026-10-22T16:30:00Z","v":19527,"vw":253.788519},{"c":253.54,"h":253.62,"l":252.99,"n":402,"o":253.405,"t":"2026-10-22T16:45:00Z","v":5982,"vw":253.268536},{"c":253.235,"h":253.66,"l":252.57,"n":561,"o":253.5175,"t":"2026-10-22T17:00:00Z","v":11361,"vw":253.130104},{"c":253.47,"h":253.945,"l":253.07,"n":529,"o":253.24,"t":"2026-10-22T17:15:00Z","v":9212,"vw":253.511509},{"c":253.615,"h":253.695,"l":253.0575,"n":493,"o":253.44,"t":"2026-10-22T17:30:00Z","v":8589,"vw":253.381582},{"c":253.695,"h":253.8,"l":253.12,"n":489,"o":253.56,"t":"2026-10-22T17:45:00Z","v":9886,"vw":253.545307},{"c":254.66,"h":254.68,"l":253.165,"n":657,"o":253.7,"t":"2026-10-22T18:00:00Z","v":18520,"vw":253.918532},{"c":254.36,"h":255.35,"l":254.31,"n":623,"o":254.65,"t":"2026-10-22T18:15:00Z","v":11507,"vw":254.78325},{"c":254.33,"h":254.71,"l":254.31,"n":533,"o":254.33,"t":"2026-10-22T18:30:00Z","v":11182,"vw":254.416708},{"c":254.37,"h":254.985,"l":254.23,"n":678,"o":254.23,"t":"2026-10-22T18:45:00Z","v":12443,"vw":254.555959},{"c":255.37,"h":255.64,"l":253.8475,"n":751,"o":254.38,"t":"2026-10-22T19:00:00Z","v":14838,"vw":254.607805},{"c":255.6,"h":255.67,"l":254.85,"n":811,"o":255.23,"t":"2026-10-22T19:15:00Z","v":14802,"vw":255.233708},{"c":255.615,"h":255.93,"l":255.235,"n":1085,"o":255.68,"t":"2026-10-22T19:30:00Z","v":20308,"vw":255.615444},{"c":255.31,"h":256.02,"l":254.43,"n":3954,"o":255.615,"t":"2026-10-22T19:45:00Z","v":126883,"vw":255.322325},{"c":255.39,"h":255.39,"l":255.39,"n":60,"o":255.39,"t":"2026-10-22T20:00:00Z","v":132916,"vw":255.39},{"c":254.5,"h":254.5,"l":254.01,"n":8,"o":254.01,"t":"2026-10-22T20:45:00Z","v":116,"vw":254.232727}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5289255988856973,"strike":307.2286506963814,"iv":0.47573008986996324,"gamma":0.005143556391816893,"theta":-0.10626752070685559,"vega":0.12580061763639278,"rho":0.01810986021592847,"breakevenPct":20.896501936358952},{"delta":0.15,"premium":2.2850406333420232,"strike":293.07084809511394,"iv":0.4315602747713334,"gamma":0.00750227446660798,"theta":-0.12808601767425365,"vega":0.1670861347248183,"rho":0.027258052709806777,"breakevenPct":15.648963831182112},{"delta":0.2,"premium":3.2681125439624856,"strike":285.7327080890973,"iv":0.4248495896834701,"gamma":0.009038804220398593,"theta":-0.15116787807737397,"vega":0.19924982415005862,"rho":0.03637553796694296,"breakevenPct":13.160586018661581},{"delta":0.25,"premium":4.3288143382352935,"strike":279.89889705882354,"iv":0.4273000919117647,"gamma":0.010316176470588235,"theta":-0.1748750919117647,"vega":0.22860946691176467,"rho":0.04546811813433981,"breakevenPct":11.291636867950528},{"delta":0.3,"premium":5.638556985294117,"strike":275.3033088235294,"iv":0.4318497242647059,"gamma":0.011051470588235295,"theta":-0.19192472426470586,"vega":0.24722159926470585,"rho":0.05445630625667365,"breakevenPct":10.005037710491226},{"delta":0.35,"premium":6.94829963235294,"strike":270.7077205882353,"iv":0.43639935661764706,"gamma":0.011786764705882352,"theta":-0.20897435661764704,"vega":0.26583373161764706,"rho":0.06344449437900748,"breakevenPct":8.718438553031925},{"delta":0.4,"premium":8.549503722084367,"strike":266.5012406947891,"iv":0.4410186104218362,"gamma":0.012039950372208437,"theta":-0.21929727047146402,"vega":0.27503275434243174,"rho":0.07227571926005619,"breakevenPct":7.698321945602193},{"delta":0.45,"premium":10.203763440860214,"strike":262.36559139784947,"iv":0.4456505376344086,"gamma":0.012205376344086022,"theta":-0.2283956989247312,"vega":0.28251827956989245,"rho":0.08107837163619008,"breakevenPct":6.726713982031273},{"delta":0.5,"premium":12.015441176470588,"strike":258.2516339869281,"iv":0.44873709150326796,"gamma":0.012230065359477125,"theta":-0.23311045751633988,"vega":0.285243954248366,"rho":0.08978445114106035,"breakevenPct":5.825237935470728},{"delta":0.55,"premium":14.037500000000003,"strike":254.16666666666666,"iv":0.4497583333333333,"gamma":0.012066666666666667,"theta":-0.23196666666666668,"vega":0.2816083333333333,"rho":0.09836146596751286,"breakevenPct":5.017489591082925},{"delta":0.6,"premium":16.059558823529414,"strike":250.08169934640523,"iv":0.45077957516339867,"gamma":0.01190326797385621,"theta":-0.23082287581699346,"vega":0.2779727124183006,"rho":0.10693848079396537,"breakevenPct":4.209741246695124},{"delta":0.65,"premium":19.100914076782452,"strike":245.52102376599635,"iv":0.46154954296160877,"gamma":0.011048994515539305,"theta":-0.22533564899451552,"vega":0.2637464351005484,"rho":0.114813423356174,"breakevenPct":3.6148392038759645},{"delta":0.7,"premium":22.163071297989028,"strike":240.95063985374773,"iv":0.4725184643510055,"gamma":0.010180621572212067,"theta":-0.2197597806215722,"vega":0.2493040219378428,"rho":0.12267403791298989,"breakevenPct":3.024280963129635},{"delta":0.75,"premium":26.063736263736264,"strike":235.64835164835165,"iv":0.48237186813186816,"gamma":0.009086153846153848,"theta":-0.20576263736263736,"vega":0.2264564835164835,"rho":0.12989918987968516,"breakevenPct":2.4754641575973757},{"delta":0.8,"premium":30.18461538461539,"strike":230.15384615384616,"iv":0.4919323076923077,"gamma":0.007932307692307692,"theta":-0.18955384615384613,"vega":0.20140153846153844,"rho":0.1369574526812982,"breakevenPct":1.9376097491920445},{"delta":0.85,"premium":35.414117647058816,"strike":223.64705882352942,"iv":0.4928988235294118,"gamma":0.006502352941176472,"theta":-0.16038470588235296,"vega":0.1657588235294118,"rho":0.14317201080424607,"breakevenPct":1.4374785506825907},{"delta":0.9,"premium":43.321149144254285,"strike":214.5965770171149,"iv":0.5149677261613692,"gamma":0.004727383863080682,"theta":-0.1307696821515892,"vega":0.12543716381418088,"rho":0.14731433800448893,"breakevenPct":0.989751423849494}],"put":[{"delta":0.1,"premium":1.9387393178846017,"strike":213.29295610875312,"iv":0.536559565825901,"gamma":0.004552804168112878,"theta":-0.11251592097636777,"vega":0.1254866693618185,"rho":-0.022562615193735973,"breakevenPct":17.24256361217411},{"delta":0.15,"premium":2.9715226939970716,"strike":223.46998535871157,"iv":0.49614773060029277,"gamma":0.006463396778916545,"theta":-0.1373550512445095,"vega":0.1662376281112738,"rho":-0.0336942381903821,"breakevenPct":13.66206090108677},{"delta":0.2,"premium":4.145317545748116,"strike":230.58127018299245,"iv":0.4816687836383208,"gamma":0.008027879440258344,"theta":-0.16086706135629708,"vega":0.20103778256189453,"rho":-0.045021673013827694,"breakevenPct":11.337189147090974},{"delta":0.25,"premium":5.490850376749194,"strike":235.96340150699677,"iv":0.4739723358449946,"gamma":0.00921194833153929,"theta":-0.1772287405812702,"vega":0.2263876210979548,"rho":-0.05641857954587037,"breakevenPct":9.756626676750228},{"delta":0.3,"premium":6.851952770208901,"strike":241.13533151680292,"iv":0.46486212534059945,"gamma":0.01033841961852861,"theta":-0.1904763851044505,"vega":0.2490671207992734,"rho":-0.06782015939486166,"breakevenPct":8.264466601435444},{"delta":0.35,"premium":8.259763851044504,"strike":245.67665758401452,"iv":0.4515106267029973,"gamma":0.011292098092643052,"theta":-0.1943819255222525,"vega":0.2637356039963669,"rho":-0.07923575919469877,"breakevenPct":7.037513711198542},{"delta":0.4,"premium":9.694210943695479,"strike":250.19032513877875,"iv":0.4387143536875496,"gamma":0.012209516256938939,"theta":-0.19811141950832672,"vega":0.2778712926249009,"rho":-0.09066690938300123,"breakevenPct":5.831820276798902},{"delta":0.45,"premium":11.656938937351308,"strike":254.1554321966693,"iv":0.4369300555114988,"gamma":0.012407771609833466,"theta":-0.19834932593180016,"vega":0.2814398889770024,"rho":-0.10240647560919913,"breakevenPct":5.047772716504948},{"delta":0.5,"premium":13.619666931007135,"strike":258.12053925455984,"iv":0.4351457573354481,"gamma":0.012606026962727994,"theta":-0.1985872323552736,"vega":0.2850084853291039,"rho":-0.11414604183539703,"breakevenPct":4.263725156210995},{"delta":0.55,"premium":15.780531324345759,"strike":262.0856463124504,"iv":0.4312340999206979,"gamma":0.012616574147501983,"theta":-0.19331903251387786,"vega":0.28252870737509916,"rho":-0.126010042785648,"breakevenPct":3.5572594901504817},{"delta":0.6,"premium":18.11994448850119,"strike":266.050753370341,"iv":0.4254053925455987,"gamma":0.01245796986518636,"theta":-0.18308905630452024,"vega":0.274598493259318,"rho":-0.1379861769282966,"breakevenPct":2.920706025357366},{"delta":0.65,"premium":20.465946502057616,"strike":270.0205761316872,"iv":0.4196300411522633,"gamma":0.01229567901234568,"theta":-0.17285041152263375,"vega":0.26662489711934156,"rho":-0.14996693654007454,"breakevenPct":2.2848860058617593},{"delta":0.7,"premium":24.452572016460902,"strike":275.16460905349794,"iv":0.42714032921810696,"gamma":0.011215432098765434,"theta":-0.16045329218106996,"vega":0.24784917695473252,"rho":-0.1630994379650529,"breakevenPct":1.8316938654461568},{"delta":0.75,"premium":28.53201581027668,"strike":280.39525691699606,"iv":0.43461106719367587,"gamma":0.010116996047430831,"theta":-0.14753517786561263,"vega":0.22849249011857706,"rho":-0.17630250074848472,"breakevenPct":1.3809306916013184},{"delta":0.8,"premium":34.065612648221354,"strike":286.9828722002635,"iv":0.44146218708827406,"gamma":0.008733596837944661,"theta":-0.12645480895915676,"vega":0.2000339920948616,"rho":-0.19061102481435366,"breakevenPct":0.9682213273651344},{"delta":0.85,"premium":40.83140350877193,"strike":294.7543859649123,"iv":0.44826087719298247,"gamma":0.007149122807017544,"theta":-0.10087280701754386,"vega":0.16660368421052632,"rho":-0.20585853673418897,"breakevenPct":0.5744224691098448},{"delta":0.9,"premium":52.23526315789474,"strike":307.0526315789474,"iv":0.47430421052631583,"gamma":0.005112631578947367,"theta":-0.07243894736842103,"vega":0.12597473684210525,"rho":-0.2246963899626635,"breakevenPct":0.22421848112587117}]},"raw":{"call":[{"delta":0.1,"premium":1.5289255988856973,"strike":307.2286506963814,"iv":0.47573008986996324,"gamma":0.005143556391816893,"theta":-0.10626752070685559,"vega":0.12580061763639278,"rho":0.01810986021592847,"breakevenPct":20.896501936358952},{"delta":0.15,"premium":2.2850406333420232,"strike":293.07084809511394,"iv":0.4315602747713334,"gamma":0.00750227446660798,"theta":-0.12808601767425365,"vega":0.1670861347248183,"rho":0.027258052709806777,"breakevenPct":15.648963831182112},{"delta":0.2,"premium":3.2681125439624856,"strike":285.7327080890973,"iv":0.4248495896834701,"gamma":0.009038804220398593,"theta":-0.15116787807737397,"vega":0.19924982415005862,"rho":0.03637553796694296,"breakevenPct":13.160586018661581},{"delta":0.25,"premium":4.3288143382352935,"strike":279.89889705882354,"iv":0.4273000919117647,"gamma":0.010316176470588235,"theta":-0.1748750919117647,"vega":0.22860946691176467,"rho":0.04546811813433981,"breakevenPct":11.291636867950528},{"delta":0.3,"premium":5.638556985294117,"strike":275.3033088235294,"iv":0.4318497242647059,"gamma":0.011051470588235295,"theta":-0.19192472426470586,"vega":0.24722159926470585,"rho":0.05445630625667365,"breakevenPct":10.005037710491226},{"delta":0.35,"premium":6.94829963235294,"strike":270.7077205882353,"iv":0.43639935661764706,"gamma":0.011786764705882352,"theta":-0.20897435661764704,"vega":0.26583373161764706,"rho":0.06344449437900748,"breakevenPct":8.718438553031925},{"delta":0.4,"premium":8.549503722084367,"strike":266.5012406947891,"iv":0.4410186104218362,"gamma":0.012039950372208437,"theta":-0.21929727047146402,"vega":0.27503275434243174,"rho":0.07227571926005619,"breakevenPct":7.698321945602193},{"delta":0.45,"premium":10.203763440860214,"strike":262.36559139784947,"iv":0.4456505376344086,"gamma":0.012205376344086022,"theta":-0.2283956989247312,"vega":0.28251827956989245,"rho":0.08107837163619008,"breakevenPct":6.726713982031273},{"delta":0.5,"premium":12.015441176470588,"strike":258.2516339869281,"iv":0.44873709150326796,"gamma":0.012230065359477125,"theta":-0.23311045751633988,"vega":0.285243954248366,"rho":0.08978445114106035,"breakevenPct":5.825237935470728},{"delta":0.55,"premium":14.037500000000003,"strike":254.16666666666666,"iv":0.4497583333333333,"gamma":0.012066666666666667,"theta":-0.23196666666666668,"vega":0.2816083333333333,"rho":0.09836146596751286,"breakevenPct":5.017489591082925},{"delta":0.6,"premium":16.059558823529414,"strike":250.08169934640523,"iv":0.45077957516339867,"gamma":0.01190326797385621,"theta":-0.23082287581699346,"vega":0.2779727124183006,"rho":0.10693848079396537,"breakevenPct":4.209741246695124},{"delta":0.65,"premium":19.100914076782452,"strike":245.52102376599635,"iv":0.46154954296160877,"gamma":0.011048994515539305,"theta":-0.22533564899451552,"vega":0.2637464351005484,"rho":0.114813423356174,"breakevenPct":3.6148392038759645},{"delta":0.7,"premium":22.163071297989028,"strike":240.95063985374773,"iv":0.4725184643510055,"gamma":0.010180621572212067,"theta":-0.2197597806215722,"vega":0.2493040219378428,"rho":0.12267403791298989,"breakevenPct":3.024280963129635},{"delta":0.75,"premium":26.063736263736264,"strike":235.64835164835165,"iv":0.48237186813186816,"gamma":0.009086153846153848,"theta":-0.20576263736263736,"vega":0.2264564835164835,"rho":0.12989918987968516,"breakevenPct":2.4754641575973757},{"delta":0.8,"premium":30.18461538461539,"strike":230.15384615384616,"iv":0.4919323076923077,"gamma":0.007932307692307692,"theta":-0.18955384615384613,"vega":0.20140153846153844,"rho":0.1369574526812982,"breakevenPct":1.9376097491920445},{"delta":0.85,"premium":35.414117647058816,"strike":223.64705882352942,"iv":0.4928988235294118,"gamma":0.006502352941176472,"theta":-0.16038470588235296,"vega":0.1657588235294118,"rho":0.14317201080424607,"breakevenPct":1.4374785506825907},{"delta":0.9,"premium":43.321149144254285,"strike":214.5965770171149,"iv":0.5149677261613692,"gamma":0.004727383863080682,"theta":-0.1307696821515892,"vega":0.12543716381418088,"rho":0.14731433800448893,"breakevenPct":0.989751423849494}],"put":[{"delta":0.1,"premium":1.9387393178846017,"strike":213.29295610875312,"iv":0.536559565825901,"gamma":0.004552804168112878,"theta":-0.11251592097636777,"vega":0.1254866693618185,"rho":-0.022562615193735973,"breakevenPct":17.24256361217411},{"delta":0.15,"premium":2.9715226939970716,"strike":223.46998535871157,"iv":0.49614773060029277,"gamma":0.006463396778916545,"theta":-0.1373550512445095,"vega":0.1662376281112738,"rho":-0.0336942381903821,"breakevenPct":13.66206090108677},{"delta":0.2,"premium":4.145317545748116,"strike":230.58127018299245,"iv":0.4816687836383208,"gamma":0.008027879440258344,"theta":-0.16086706135629708,"vega":0.20103778256189453,"rho":-0.045021673013827694,"breakevenPct":11.337189147090974},{"delta":0.25,"premium":5.490850376749194,"strike":235.96340150699677,"iv":0.4739723358449946,"gamma":0.00921194833153929,"theta":-0.1772287405812702,"vega":0.2263876210979548,"rho":-0.05641857954587037,"breakevenPct":9.756626676750228},{"delta":0.3,"premium":6.851952770208901,"strike":241.13533151680292,"iv":0.46486212534059945,"gamma":0.01033841961852861,"theta":-0.1904763851044505,"vega":0.2490671207992734,"rho":-0.06782015939486166,"breakevenPct":8.264466601435444},{"delta":0.35,"premium":8.259763851044504,"strike":245.67665758401452,"iv":0.4515106267029973,"gamma":0.011292098092643052,"theta":-0.1943819255222525,"vega":0.2637356039963669,"rho":-0.07923575919469877,"breakevenPct":7.037513711198542},{"delta":0.4,"premium":9.694210943695479,"strike":250.19032513877875,"iv":0.4387143536875496,"gamma":0.012209516256938939,"theta":-0.19811141950832672,"vega":0.2778712926249009,"rho":-0.09066690938300123,"breakevenPct":5.831820276798902},{"delta":0.45,"premium":11.656938937351308,"strike":254.1554321966693,"iv":0.4369300555114988,"gamma":0.012407771609833466,"theta":-0.19834932593180016,"vega":0.2814398889770024,"rho":-0.10240647560919913,"breakevenPct":5.047772716504948},{"delta":0.5,"premium":13.619666931007135,"strike":258.12053925455984,"iv":0.4351457573354481,"gamma":0.012606026962727994,"theta":-0.1985872323552736,"vega":0.2850084853291039,"rho":-0.11414604183539703,"breakevenPct":4.263725156210995},{"delta":0.55,"premium":15.780531324345759,"strike":262.0856463124504,"iv":0.4312340999206979,"gamma":0.012616574147501983,"theta":-0.19331903251387786,"vega":0.28252870737509916,"rho":-0.126010042785648,"breakevenPct":3.5572594901504817},{"delta":0.6,"premium":18.11994448850119,"strike":266.050753370341,"iv":0.4254053925455987,"gamma":0.01245796986518636,"theta":-0.18308905630452024,"vega":0.274598493259318,"rho":-0.1379861769282966,"breakevenPct":2.920706025357366},{"delta":0.65,"premium":20.465946502057616,"strike":270.0205761316872,"iv":0.4196300411522633,"gamma":0.01229567901234568,"theta":-0.17285041152263375,"vega":0.26662489711934156,"rho":-0.14996693654007454,"breakevenPct":2.2848860058617593},{"delta":0.7,"premium":24.452572016460902,"strike":275.16460905349794,"iv":0.42714032921810696,"gamma":0.011215432098765434,"theta":-0.16045329218106996,"vega":0.24784917695473252,"rho":-0.1630994379650529,"breakevenPct":1.8316938654461568},{"delta":0.75,"premium":28.53201581027668,"strike":280.39525691699606,"iv":0.43461106719367587,"gamma":0.010116996047430831,"theta":-0.14753517786561263,"vega":0.22849249011857706,"rho":-0.17630250074848472,"breakevenPct":1.3809306916013184},{"delta":0.8,"premium":34.065612648221354,"strike":286.9828722002635,"iv":0.44146218708827406,"gamma":0.008733596837944661,"theta":-0.12645480895915676,"vega":0.2000339920948616,"rho":-0.19061102481435366,"breakevenPct":0.9682213273651344},{"delta":0.85,"premium":40.83140350877193,"strike":294.7543859649123,"iv":0.44826087719298247,"gamma":0.007149122807017544,"theta":-0.10087280701754386,"vega":0.16660368421052632,"rho":-0.20585853673418897,"breakevenPct":0.5744224691098448},{"delta":0.9,"premium":52.23526315789474,"strike":307.0526315789474,"iv":0.47430421052631583,"gamma":0.005112631578947367,"theta":-0.07243894736842103,"vega":0.12597473684210525,"rho":-0.2246963899626635,"breakevenPct":0.22421848112587117}]}},"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"}}