{"symbol":"HII","url":"https://intraalpha.com/companies/HII","capturedAt":"2026-10-22T23:43:53.172Z","state":"ready","quote":{"symbol":"HII","last_price":278.86,"prev_close":273.95,"regular_close":278.86,"change":4.91,"change_pct":1.7923,"regular_change":4.91,"regular_change_pct":1.7923,"extended_change":0,"extended_change_pct":0,"bid":275,"ask":282,"bid_size":200,"ask_size":200,"volume":728384,"vwap":277.700733,"open":279.2,"high":280.4199,"low":274.03,"close":278.86,"trade_count":27648,"last_trade_at":"2026-10-22T23:00:00.001637759Z","last_quote_at":"2026-10-22T22:42:45.81036787Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:50.870224673-04:00","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":"HII","fetched_at":"2026-10-22T23:43:52.665670+00:00","name":"Huntington Ingalls Industries Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Huntington Ingalls Industries (HII) is the largest military shipbuilding company in the United States as well as a provider of professional services to partners in government and industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10794890000,"ebitda":1170000000,"pe_ratio":16.33,"peg_ratio":0.831,"book_value":134.81,"dividend_per_share":5.49,"dividend_yield":0.0202,"eps":16.78,"revenue_ttm":13185000000,"gross_profit_ttm":1635000000,"profit_margin":0.0501,"operating_margin_ttm":0.0708,"return_on_assets_ttm":0.0428,"return_on_equity_ttm":0.13,"quarterly_earnings_growth":0.365,"quarterly_revenue_growth":0.109,"analyst_target_price":356.42,"analyst_number":1,"beta":0.21,"fifty_two_week_high":455.9,"fifty_two_week_low":255.36,"fifty_day_ma":282.07,"two_hundred_day_ma":339.08,"shares_outstanding":39404600,"forward_pe":12.58,"price_to_sales":0.819,"price_to_book":2.01,"ev_to_revenue":1.028,"ev_to_ebitda":10.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:52.665670+00:00"},"optionObservedAt":"2026-10-22T19:55:38.933Z","bars":[{"c":265.2,"h":265.2,"l":265.2,"n":2,"o":265.2,"t":"2026-10-15T08:00:00Z","v":70,"vw":265.2},{"c":266.61,"h":266.61,"l":266.61,"n":2,"o":266.61,"t":"2026-10-15T11:35:00Z","v":46,"vw":266.61},{"c":266.6,"h":266.6,"l":266.6,"n":4,"o":266.6,"t":"2026-10-15T11:55:00Z","v":55,"vw":266.6},{"c":270,"h":270,"l":270,"n":5,"o":270,"t":"2026-10-15T12:50:00Z","v":177,"vw":270},{"c":266.7703,"h":267.06,"l":265.06,"n":26,"o":265.06,"t":"2026-10-15T13:20:00Z","v":251,"vw":266.286545},{"c":267.69,"h":269.43,"l":266.88,"n":318,"o":268.02,"t":"2026-10-15T13:30:00Z","v":11399,"vw":267.776961},{"c":265.9425,"h":267.69,"l":264.965,"n":351,"o":267.69,"t":"2026-10-15T13:35:00Z","v":6993,"vw":266.371614},{"c":266.5,"h":266.73,"l":265.515,"n":256,"o":265.515,"t":"2026-10-15T13:40:00Z","v":7507,"vw":266.370749},{"c":265.69,"h":266.99,"l":265.565,"n":390,"o":266.56,"t":"2026-10-15T13:45:00Z","v":12022,"vw":266.111828},{"c":265.22,"h":266,"l":265.22,"n":308,"o":265.69,"t":"2026-10-15T13:50:00Z","v":3220,"vw":265.457803},{"c":264.515,"h":265.19,"l":264.1,"n":251,"o":264.63,"t":"2026-10-15T13:55:00Z","v":3579,"vw":264.61852},{"c":265.205,"h":265.52,"l":264.86,"n":115,"o":264.86,"t":"2026-10-15T14:00:00Z","v":1956,"vw":265.155679},{"c":266.02,"h":266.02,"l":264.87,"n":338,"o":265.145,"t":"2026-10-15T14:05:00Z","v":5974,"vw":265.678818},{"c":267.74,"h":267.78,"l":266.32,"n":400,"o":266.32,"t":"2026-10-15T14:10:00Z","v":11539,"vw":266.808883},{"c":267.4,"h":267.94,"l":267.375,"n":186,"o":267.603,"t":"2026-10-15T14:15:00Z","v":3285,"vw":267.610954},{"c":267.49,"h":267.52,"l":267.19,"n":223,"o":267.25,"t":"2026-10-15T14:20:00Z","v":2802,"vw":267.406969},{"c":266.785,"h":267.475,"l":266.645,"n":223,"o":267.4545,"t":"2026-10-15T14:25:00Z","v":2873,"vw":267.091436},{"c":267.545,"h":267.75,"l":267,"n":295,"o":267,"t":"2026-10-15T14:30:00Z","v":5868,"vw":267.488221},{"c":267.38,"h":267.85,"l":267.255,"n":219,"o":267.61,"t":"2026-10-15T14:35:00Z","v":5525,"vw":267.584467},{"c":267.035,"h":267.32,"l":266.895,"n":266,"o":267.045,"t":"2026-10-15T14:40:00Z","v":8045,"vw":267.041837},{"c":266.195,"h":266.85,"l":266.18,"n":162,"o":266.69,"t":"2026-10-15T14:45:00Z","v":2295,"vw":266.425452},{"c":265.56,"h":266.45,"l":265.48,"n":219,"o":266.41,"t":"2026-10-15T14:50:00Z","v":5001,"vw":265.815747},{"c":265.45,"h":265.99,"l":265.2651,"n":287,"o":265.73,"t":"2026-10-15T14:55:00Z","v":3090,"vw":265.630692},{"c":265.7,"h":265.79,"l":265.45,"n":242,"o":265.45,"t":"2026-10-15T15:00:00Z","v":3198,"vw":265.619993},{"c":265.345,"h":265.655,"l":265.08,"n":164,"o":265.655,"t":"2026-10-15T15:05:00Z","v":4204,"vw":265.493175},{"c":265.95,"h":266,"l":265.4,"n":131,"o":265.4,"t":"2026-10-15T15:10:00Z","v":1642,"vw":265.778525},{"c":265.9,"h":266.24,"l":265.73,"n":144,"o":265.73,"t":"2026-10-15T15:15:00Z","v":1575,"vw":265.987966},{"c":265.97,"h":266.04,"l":265.74,"n":135,"o":265.97,"t":"2026-10-15T15:20:00Z","v":1194,"vw":265.890213},{"c":265.43,"h":266.1999,"l":265.295,"n":160,"o":265.91,"t":"2026-10-15T15:25:00Z","v":1598,"vw":265.659057},{"c":265.41,"h":265.67,"l":265,"n":161,"o":265.41,"t":"2026-10-15T15:30:00Z","v":1551,"vw":265.412637},{"c":265.43,"h":265.74,"l":265.32,"n":167,"o":265.42,"t":"2026-10-15T15:35:00Z","v":2165,"vw":265.549983},{"c":265.6962,"h":265.87,"l":265.52,"n":167,"o":265.65,"t":"2026-10-15T15:40:00Z","v":2149,"vw":265.791006},{"c":265.765,"h":265.95,"l":265.708,"n":125,"o":265.86,"t":"2026-10-15T15:45:00Z","v":1490,"vw":265.840013},{"c":265.35,"h":265.94,"l":265.35,"n":279,"o":265.765,"t":"2026-10-15T15:50:00Z","v":3741,"vw":265.643655},{"c":265.24,"h":265.35,"l":265.025,"n":159,"o":265.35,"t":"2026-10-15T15:55:00Z","v":1566,"vw":265.246987},{"c":264.475,"h":265.09,"l":264.435,"n":206,"o":265.09,"t":"2026-10-15T16:00:00Z","v":2023,"vw":264.648282},{"c":264.195,"h":264.34,"l":263.63,"n":289,"o":264.34,"t":"2026-10-15T16:05:00Z","v":3712,"vw":264.134428},{"c":264.355,"h":264.61,"l":264.02,"n":228,"o":264.195,"t":"2026-10-15T16:10:00Z","v":7211,"vw":264.301549},{"c":264.46,"h":264.76,"l":264.46,"n":117,"o":264.47,"t":"2026-10-15T16:15:00Z","v":1819,"vw":264.569494},{"c":264.965,"h":265.01,"l":264.63,"n":142,"o":264.63,"t":"2026-10-15T16:20:00Z","v":1378,"vw":264.867626},{"c":265.96,"h":265.96,"l":265.08,"n":194,"o":265.08,"t":"2026-10-15T16:25:00Z","v":4051,"vw":265.33532},{"c":265.72,"h":265.87,"l":265.2901,"n":167,"o":265.87,"t":"2026-10-15T16:30:00Z","v":2562,"vw":265.640133},{"c":266.315,"h":266.35,"l":265.54,"n":254,"o":265.54,"t":"2026-10-15T16:35:00Z","v":4771,"vw":265.965657},{"c":266.11,"h":266.4,"l":266.11,"n":190,"o":266.4,"t":"2026-10-15T16:40:00Z","v":3204,"vw":266.274114},{"c":265.65,"h":266.28,"l":265.65,"n":168,"o":266.19,"t":"2026-10-15T16:45:00Z","v":2043,"vw":266.016987},{"c":265.5,"h":265.89,"l":265.48,"n":156,"o":265.89,"t":"2026-10-15T16:50:00Z","v":2230,"vw":265.649336},{"c":265.8,"h":265.8999,"l":265.6001,"n":188,"o":265.69,"t":"2026-10-15T16:55:00Z","v":2532,"vw":265.725779},{"c":265.33,"h":265.69,"l":265.26,"n":215,"o":265.685,"t":"2026-10-15T17:00:00Z","v":3227,"vw":265.458291},{"c":265.61,"h":265.62,"l":265.322,"n":190,"o":265.35,"t":"2026-10-15T17:05:00Z","v":1981,"vw":265.550214},{"c":265.57,"h":265.79,"l":265.54,"n":187,"o":265.61,"t":"2026-10-15T17:10:00Z","v":2073,"vw":265.665457},{"c":265.54,"h":265.67,"l":265.52,"n":245,"o":265.63,"t":"2026-10-15T17:15:00Z","v":3299,"vw":265.59404},{"c":265.4,"h":265.62,"l":265.365,"n":163,"o":265.54,"t":"2026-10-15T17:20:00Z","v":2253,"vw":265.534006},{"c":264.755,"h":265.57,"l":264.755,"n":287,"o":265.57,"t":"2026-10-15T17:25:00Z","v":6343,"vw":265.058269},{"c":264.705,"h":264.76,"l":264.52,"n":216,"o":264.73,"t":"2026-10-15T17:30:00Z","v":3831,"vw":264.669869},{"c":264.8785,"h":264.905,"l":264.71,"n":112,"o":264.89,"t":"2026-10-15T17:35:00Z","v":1537,"vw":264.83192},{"c":264.77,"h":265.15,"l":264.7121,"n":231,"o":264.87,"t":"2026-10-15T17:40:00Z","v":7945,"vw":264.945472},{"c":264.49,"h":264.605,"l":264.23,"n":240,"o":264.6,"t":"2026-10-15T17:45:00Z","v":2940,"vw":264.502612},{"c":264.455,"h":264.7,"l":264.3,"n":186,"o":264.505,"t":"2026-10-15T17:50:00Z","v":2033,"vw":264.435206},{"c":264.45,"h":264.49,"l":264.2604,"n":95,"o":264.46,"t":"2026-10-15T17:55:00Z","v":2261,"vw":264.327167},{"c":264.36,"h":264.64,"l":264.23,"n":251,"o":264.32,"t":"2026-10-15T18:00:00Z","v":5031,"vw":264.449985},{"c":264.48,"h":264.7,"l":264.2501,"n":192,"o":264.48,"t":"2026-10-15T18:05:00Z","v":3004,"vw":264.557721},{"c":264.52,"h":264.575,"l":264.33,"n":124,"o":264.38,"t":"2026-10-15T18:10:00Z","v":1380,"vw":264.4644},{"c":264.565,"h":264.76,"l":264.545,"n":271,"o":264.63,"t":"2026-10-15T18:15:00Z","v":5475,"vw":264.606455},{"c":264.8,"h":264.91,"l":264.47,"n":269,"o":264.47,"t":"2026-10-15T18:20:00Z","v":4995,"vw":264.753961},{"c":264.97,"h":265.14,"l":264.94,"n":173,"o":264.94,"t":"2026-10-15T18:25:00Z","v":2111,"vw":265.04975},{"c":265.26,"h":265.63,"l":264.7,"n":340,"o":264.82,"t":"2026-10-15T18:30:00Z","v":8700,"vw":265.033251},{"c":265.135,"h":265.15,"l":264.83,"n":117,"o":265.15,"t":"2026-10-15T18:35:00Z","v":2090,"vw":264.992191},{"c":264.97,"h":265.18,"l":264.72,"n":102,"o":265.18,"t":"2026-10-15T18:40:00Z","v":2233,"vw":264.953709},{"c":264.79,"h":265.21,"l":264.79,"n":236,"o":265.21,"t":"2026-10-15T18:45:00Z","v":5110,"vw":265.069762},{"c":265.215,"h":265.22,"l":264.98,"n":169,"o":264.98,"t":"2026-10-15T18:50:00Z","v":2193,"vw":265.15846},{"c":265.11,"h":265.37,"l":264.93,"n":277,"o":265.215,"t":"2026-10-15T18:55:00Z","v":6430,"vw":265.11745},{"c":265.13,"h":265.24,"l":264.965,"n":174,"o":265.055,"t":"2026-10-15T19:00:00Z","v":2534,"vw":265.07971},{"c":265.09,"h":265.22,"l":264.77,"n":299,"o":265.1,"t":"2026-10-15T19:05:00Z","v":4534,"vw":265.03737},{"c":265.37,"h":265.37,"l":265.215,"n":219,"o":265.23,"t":"2026-10-15T19:10:00Z","v":2411,"vw":265.257509},{"c":265.16,"h":265.36,"l":265.02,"n":220,"o":265.265,"t":"2026-10-15T19:15:00Z","v":3644,"vw":265.163213},{"c":265.1,"h":265.41,"l":265.03,"n":229,"o":265.03,"t":"2026-10-15T19:20:00Z","v":3543,"vw":265.231387},{"c":265.06,"h":265.2,"l":264.83,"n":355,"o":265.15,"t":"2026-10-15T19:25:00Z","v":4802,"vw":265.059881},{"c":265.63,"h":265.8,"l":265.07,"n":430,"o":265.07,"t":"2026-10-15T19:30:00Z","v":7776,"vw":265.55891},{"c":266.03,"h":266.15,"l":265.645,"n":317,"o":265.645,"t":"2026-10-15T19:35:00Z","v":6273,"vw":265.912741},{"c":266.14,"h":266.178,"l":265.76,"n":357,"o":265.92,"t":"2026-10-15T19:40:00Z","v":6595,"vw":265.983612},{"c":266.49,"h":266.59,"l":266.01,"n":474,"o":266.06,"t":"2026-10-15T19:45:00Z","v":10148,"vw":266.331774},{"c":266.59,"h":266.79,"l":266.03,"n":808,"o":266.34,"t":"2026-10-15T19:50:00Z","v":17760,"vw":266.45674},{"c":267.33,"h":267.37,"l":266.63,"n":2489,"o":266.67,"t":"2026-10-15T19:55:00Z","v":69383,"vw":266.968555},{"c":267.22,"h":267.22,"l":266.92,"n":62,"o":266.94,"t":"2026-10-15T20:00:00Z","v":81988,"vw":267.218815},{"c":267.73,"h":267.73,"l":267.73,"n":3,"o":267.73,"t":"2026-10-16T13:25:00Z","v":56,"vw":267.73},{"c":268.375,"h":270,"l":268.11,"n":298,"o":269.94,"t":"2026-10-16T13:30:00Z","v":15112,"vw":269.856384},{"c":269.9,"h":270.19,"l":267.87,"n":268,"o":268.375,"t":"2026-10-16T13:35:00Z","v":5732,"vw":269.621792},{"c":271.455,"h":271.75,"l":269.3075,"n":211,"o":269.79,"t":"2026-10-16T13:40:00Z","v":1928,"vw":270.630949},{"c":272.41,"h":272.41,"l":270.956,"n":283,"o":271.98,"t":"2026-10-16T13:45:00Z","v":2882,"vw":271.793653},{"c":271.61,"h":272.05,"l":270.9,"n":192,"o":271.83,"t":"2026-10-16T13:50:00Z","v":1793,"vw":271.624298},{"c":271.47,"h":273.33,"l":271.47,"n":197,"o":271.64,"t":"2026-10-16T13:55:00Z","v":4549,"vw":271.979469},{"c":271.285,"h":271.845,"l":270.9,"n":153,"o":270.9,"t":"2026-10-16T14:00:00Z","v":2067,"vw":271.520906},{"c":271.43,"h":272.46,"l":271.405,"n":203,"o":271.92,"t":"2026-10-16T14:05:00Z","v":2937,"vw":272.054895},{"c":270.46,"h":271.82,"l":270.44,"n":238,"o":271.41,"t":"2026-10-16T14:10:00Z","v":5951,"vw":271.148385},{"c":270.4,"h":271.11,"l":270.4,"n":261,"o":270.45,"t":"2026-10-16T14:15:00Z","v":6070,"vw":270.663573},{"c":271.11,"h":271.36,"l":270.39,"n":213,"o":270.49,"t":"2026-10-16T14:20:00Z","v":5076,"vw":270.751796},{"c":270.98,"h":271.59,"l":270.85,"n":180,"o":271.545,"t":"2026-10-16T14:25:00Z","v":3374,"vw":271.298415},{"c":271.02,"h":271.41,"l":270.3301,"n":191,"o":271.3951,"t":"2026-10-16T14:30:00Z","v":3743,"vw":271.146245},{"c":271.43,"h":271.43,"l":270.54,"n":136,"o":271.02,"t":"2026-10-16T14:35:00Z","v":1660,"vw":271.021998},{"c":270.79,"h":271.38,"l":270.79,"n":153,"o":271.155,"t":"2026-10-16T14:40:00Z","v":1563,"vw":271.068289},{"c":272.2,"h":272.2,"l":270.785,"n":198,"o":270.785,"t":"2026-10-16T14:45:00Z","v":3715,"vw":271.353656},{"c":272.005,"h":272.4899,"l":271.77,"n":109,"o":272.4899,"t":"2026-10-16T14:50:00Z","v":1785,"vw":272.100468},{"c":272.07,"h":272.32,"l":271.9001,"n":189,"o":272.07,"t":"2026-10-16T14:55:00Z","v":2447,"vw":272.128829},{"c":272.32,"h":272.48,"l":272.07,"n":258,"o":272.07,"t":"2026-10-16T15:00:00Z","v":3608,"vw":272.231993},{"c":271.58,"h":271.945,"l":271.17,"n":172,"o":271.81,"t":"2026-10-16T15:05:00Z","v":2404,"vw":271.576281},{"c":270.425,"h":271.225,"l":270.425,"n":192,"o":271,"t":"2026-10-16T15:10:00Z","v":6726,"vw":270.870537},{"c":270.9,"h":270.9,"l":270.35,"n":221,"o":270.35,"t":"2026-10-16T15:15:00Z","v":2504,"vw":270.619819},{"c":270.13,"h":270.84,"l":270,"n":202,"o":270.74,"t":"2026-10-16T15:20:00Z","v":2154,"vw":270.271455},{"c":270.14,"h":270.5099,"l":269.7501,"n":157,"o":270.5099,"t":"2026-10-16T15:25:00Z","v":2024,"vw":270.108982},{"c":269.8,"h":270.3099,"l":269.65,"n":187,"o":270.22,"t":"2026-10-16T15:30:00Z","v":2670,"vw":269.941756},{"c":269.53,"h":269.94,"l":269.34,"n":236,"o":269.668,"t":"2026-10-16T15:35:00Z","v":4111,"vw":269.626843},{"c":269.495,"h":269.76,"l":269.21,"n":184,"o":269.43,"t":"2026-10-16T15:40:00Z","v":2525,"vw":269.418952},{"c":270.18,"h":270.31,"l":269.3,"n":354,"o":269.51,"t":"2026-10-16T15:45:00Z","v":3734,"vw":269.806268},{"c":270.075,"h":270.4499,"l":269.75,"n":138,"o":270.2,"t":"2026-10-16T15:50:00Z","v":2969,"vw":270.19384},{"c":269.24,"h":270.4,"l":268.8201,"n":160,"o":270.075,"t":"2026-10-16T15:55:00Z","v":2685,"vw":269.544009},{"c":269.16,"h":269.3,"l":268.815,"n":273,"o":269.11,"t":"2026-10-16T16:00:00Z","v":6900,"vw":269.075464},{"c":269.5,"h":269.5,"l":269.0548,"n":227,"o":269.15,"t":"2026-10-16T16:05:00Z","v":4209,"vw":269.327668},{"c":269.63,"h":269.87,"l":269.3201,"n":163,"o":269.5525,"t":"2026-10-16T16:10:00Z","v":1995,"vw":269.669767},{"c":269.345,"h":269.695,"l":269.33,"n":217,"o":269.63,"t":"2026-10-16T16:15:00Z","v":3437,"vw":269.614429},{"c":269.81,"h":269.8523,"l":269.3201,"n":267,"o":269.4975,"t":"2026-10-16T16:20:00Z","v":3217,"vw":269.647177},{"c":269.115,"h":269.69,"l":269.115,"n":156,"o":269.69,"t":"2026-10-16T16:25:00Z","v":1649,"vw":269.387638},{"c":269.25,"h":269.55,"l":269.16,"n":172,"o":269.16,"t":"2026-10-16T16:30:00Z","v":2058,"vw":269.368838},{"c":269.545,"h":269.73,"l":269.455,"n":142,"o":269.455,"t":"2026-10-16T16:35:00Z","v":1742,"vw":269.591738},{"c":269.59,"h":269.8,"l":269.45,"n":185,"o":269.525,"t":"2026-10-16T16:40:00Z","v":2500,"vw":269.636762},{"c":269.62,"h":269.99,"l":269.45,"n":183,"o":269.78,"t":"2026-10-16T16:45:00Z","v":2011,"vw":269.758886},{"c":269.745,"h":269.95,"l":269.615,"n":74,"o":269.81,"t":"2026-10-16T16:50:00Z","v":927,"vw":269.769045},{"c":269.725,"h":269.76,"l":269.5779,"n":77,"o":269.76,"t":"2026-10-16T16:55:00Z","v":1244,"vw":269.704045},{"c":269.41,"h":269.755,"l":269.37,"n":211,"o":269.755,"t":"2026-10-16T17:00:00Z","v":3345,"vw":269.588648},{"c":269.72,"h":269.72,"l":269.48,"n":213,"o":269.51,"t":"2026-10-16T17:05:00Z","v":2384,"vw":269.555367},{"c":269.52,"h":269.77,"l":269.52,"n":127,"o":269.76,"t":"2026-10-16T17:10:00Z","v":1383,"vw":269.699518},{"c":269.625,"h":269.68,"l":269.19,"n":105,"o":269.22,"t":"2026-10-16T17:15:00Z","v":1507,"vw":269.423524},{"c":269.625,"h":269.71,"l":269.36,"n":159,"o":269.535,"t":"2026-10-16T17:20:00Z","v":2086,"vw":269.544744},{"c":269.97,"h":269.97,"l":269.6901,"n":215,"o":269.83,"t":"2026-10-16T17:25:00Z","v":2008,"vw":269.874353},{"c":270.17,"h":270.3363,"l":269.875,"n":263,"o":269.875,"t":"2026-10-16T17:30:00Z","v":3774,"vw":270.150405},{"c":270.31,"h":270.4999,"l":270.04,"n":193,"o":270.4999,"t":"2026-10-16T17:35:00Z","v":3362,"vw":270.285312},{"c":270.115,"h":270.652,"l":270.03,"n":285,"o":270.4,"t":"2026-10-16T17:40:00Z","v":4968,"vw":270.324298},{"c":270.17,"h":270.3899,"l":269.91,"n":137,"o":270.15,"t":"2026-10-16T17:45:00Z","v":1662,"vw":270.153857},{"c":269.88,"h":270.11,"l":269.7515,"n":197,"o":269.83,"t":"2026-10-16T17:50:00Z","v":3150,"vw":269.927016},{"c":269.85,"h":269.95,"l":269.62,"n":172,"o":269.88,"t":"2026-10-16T17:55:00Z","v":2997,"vw":269.823593},{"c":269.24,"h":270.01,"l":269.24,"n":214,"o":269.66,"t":"2026-10-16T18:00:00Z","v":2670,"vw":269.521784},{"c":269.53,"h":269.53,"l":268.94,"n":197,"o":269.235,"t":"2026-10-16T18:05:00Z","v":3902,"vw":269.204203},{"c":269.745,"h":269.89,"l":269.3,"n":196,"o":269.47,"t":"2026-10-16T18:10:00Z","v":2984,"vw":269.670123},{"c":269.66,"h":270,"l":269.66,"n":186,"o":269.81,"t":"2026-10-16T18:15:00Z","v":2342,"vw":269.818135},{"c":269.765,"h":269.78,"l":269.575,"n":175,"o":269.78,"t":"2026-10-16T18:20:00Z","v":2223,"vw":269.653935},{"c":269.51,"h":269.81,"l":269.315,"n":219,"o":269.76,"t":"2026-10-16T18:25:00Z","v":2669,"vw":269.538502},{"c":269.685,"h":269.79,"l":269.31,"n":222,"o":269.455,"t":"2026-10-16T18:30:00Z","v":2666,"vw":269.544182},{"c":269.68,"h":269.745,"l":269.34,"n":222,"o":269.57,"t":"2026-10-16T18:35:00Z","v":2759,"vw":269.549114},{"c":269.6461,"h":269.81,"l":269.37,"n":270,"o":269.8,"t":"2026-10-16T18:40:00Z","v":3171,"vw":269.579183},{"c":270.315,"h":270.36,"l":269.635,"n":292,"o":269.635,"t":"2026-10-16T18:45:00Z","v":2748,"vw":270.052103},{"c":270.05,"h":270.41,"l":270.05,"n":350,"o":270.41,"t":"2026-10-16T18:50:00Z","v":6083,"vw":270.260345},{"c":270.57,"h":270.57,"l":270.11,"n":223,"o":270.11,"t":"2026-10-16T18:55:00Z","v":2487,"vw":270.349182},{"c":269.86,"h":270.645,"l":269.805,"n":305,"o":270.63,"t":"2026-10-16T19:00:00Z","v":4956,"vw":270.207599},{"c":269.38,"h":269.94,"l":269.38,"n":240,"o":269.86,"t":"2026-10-16T19:05:00Z","v":3188,"vw":269.691189},{"c":270.11,"h":270.33,"l":269.34,"n":369,"o":269.54,"t":"2026-10-16T19:10:00Z","v":5101,"vw":269.832436},{"c":270.2415,"h":270.5,"l":269.99,"n":296,"o":270.15,"t":"2026-10-16T19:15:00Z","v":5265,"vw":270.167386},{"c":271.52,"h":271.52,"l":270.06,"n":844,"o":270.5,"t":"2026-10-16T19:20:00Z","v":25338,"vw":270.82391},{"c":271.21,"h":271.53,"l":270.99,"n":398,"o":271.53,"t":"2026-10-16T19:25:00Z","v":5670,"vw":271.344655},{"c":271.505,"h":271.62,"l":271.255,"n":383,"o":271.38,"t":"2026-10-16T19:30:00Z","v":6665,"vw":271.390659},{"c":271.97,"h":271.97,"l":271.48,"n":290,"o":271.48,"t":"2026-10-16T19:35:00Z","v":3970,"vw":271.748423},{"c":271.77,"h":272.04,"l":271.575,"n":535,"o":271.895,"t":"2026-10-16T19:40:00Z","v":10005,"vw":271.853675},{"c":271.885,"h":272.32,"l":271.73,"n":448,"o":271.93,"t":"2026-10-16T19:45:00Z","v":7960,"vw":271.95778},{"c":271.92,"h":272.29,"l":271.685,"n":778,"o":271.885,"t":"2026-10-16T19:50:00Z","v":19102,"vw":272.090655},{"c":272.01,"h":272.23,"l":271.18,"n":1968,"o":271.415,"t":"2026-10-16T19:55:00Z","v":50558,"vw":271.644807},{"c":272,"h":272,"l":271.89,"n":65,"o":271.89,"t":"2026-10-16T20:00:00Z","v":170002,"vw":271.999731},{"c":272,"h":272,"l":272,"n":2,"o":272,"t":"2026-10-16T20:15:00Z","v":277,"vw":272},{"c":271.94,"h":272,"l":271.94,"n":2,"o":272,"t":"2026-10-16T20:25:00Z","v":100,"vw":271.976},{"c":272.72,"h":273.08,"l":271.97,"n":15,"o":271.97,"t":"2026-10-16T23:55:00Z","v":577,"vw":272.626555},{"c":271.23,"h":271.23,"l":271.2,"n":5,"o":271.2,"t":"2026-10-19T08:00:00Z","v":144,"vw":271.216129},{"c":269.28,"h":270,"l":269.28,"n":13,"o":270,"t":"2026-10-19T12:05:00Z","v":268,"vw":269.814316},{"c":269.28,"h":269.28,"l":269.28,"n":6,"o":269.28,"t":"2026-10-19T12:35:00Z","v":97,"vw":269.28},{"c":269.87,"h":270.48,"l":268.155,"n":211,"o":268.28,"t":"2026-10-19T13:30:00Z","v":6203,"vw":268.647998},{"c":270.51,"h":270.69,"l":269.1447,"n":230,"o":269.1447,"t":"2026-10-19T13:35:00Z","v":2546,"vw":269.834875},{"c":268.43,"h":269.83,"l":268.43,"n":188,"o":269.83,"t":"2026-10-19T13:40:00Z","v":7532,"vw":269.337567},{"c":268.34,"h":268.6799,"l":267.92,"n":269,"o":268.06,"t":"2026-10-19T13:45:00Z","v":2747,"vw":268.376334},{"c":267.685,"h":268.22,"l":267.685,"n":134,"o":268.22,"t":"2026-10-19T13:50:00Z","v":1087,"vw":267.921223},{"c":267.76,"h":268,"l":267.07,"n":120,"o":268,"t":"2026-10-19T13:55:00Z","v":1385,"vw":267.563989},{"c":268.26,"h":268.48,"l":267.695,"n":222,"o":267.695,"t":"2026-10-19T14:00:00Z","v":4937,"vw":268.212847},{"c":268.65,"h":268.93,"l":267.98,"n":218,"o":268.2,"t":"2026-10-19T14:05:00Z","v":6815,"vw":268.384759},{"c":268.39,"h":268.5,"l":267.9,"n":165,"o":268.5,"t":"2026-10-19T14:10:00Z","v":3429,"vw":268.325716},{"c":268.03,"h":268.68,"l":268.03,"n":235,"o":268.63,"t":"2026-10-19T14:15:00Z","v":3880,"vw":268.332528},{"c":268.39,"h":268.39,"l":267.74,"n":182,"o":268.05,"t":"2026-10-19T14:20:00Z","v":2370,"vw":267.979265},{"c":268.35,"h":268.5,"l":268.19,"n":170,"o":268.41,"t":"2026-10-19T14:25:00Z","v":1957,"vw":268.336513},{"c":268.03,"h":268.09,"l":267.61,"n":150,"o":268.09,"t":"2026-10-19T14:30:00Z","v":2504,"vw":267.8092},{"c":267.65,"h":268.3,"l":267.52,"n":252,"o":268.16,"t":"2026-10-19T14:35:00Z","v":3287,"vw":267.85774},{"c":267.4,"h":267.84,"l":267.4,"n":143,"o":267.62,"t":"2026-10-19T14:40:00Z","v":5469,"vw":267.530374},{"c":268.8,"h":268.89,"l":267.4,"n":241,"o":267.4,"t":"2026-10-19T14:45:00Z","v":3053,"vw":268.440639},{"c":268.51,"h":268.89,"l":268.3306,"n":207,"o":268.89,"t":"2026-10-19T14:50:00Z","v":2373,"vw":268.425168},{"c":268.965,"h":268.97,"l":268.45,"n":171,"o":268.48,"t":"2026-10-19T14:55:00Z","v":2862,"vw":268.86513},{"c":269.39,"h":269.51,"l":269.07,"n":165,"o":269.07,"t":"2026-10-19T15:00:00Z","v":2248,"vw":269.305259},{"c":269.32,"h":269.37,"l":269.1575,"n":150,"o":269.21,"t":"2026-10-19T15:05:00Z","v":4736,"vw":269.348847},{"c":269.31,"h":269.5525,"l":269.13,"n":177,"o":269.235,"t":"2026-10-19T15:10:00Z","v":2857,"vw":269.36172},{"c":269.95,"h":270.08,"l":269.505,"n":183,"o":269.505,"t":"2026-10-19T15:15:00Z","v":1667,"vw":269.861439},{"c":270.28,"h":270.52,"l":269.74,"n":296,"o":270.025,"t":"2026-10-19T15:20:00Z","v":4466,"vw":270.014588},{"c":270.2799,"h":270.39,"l":269.97,"n":216,"o":270.39,"t":"2026-10-19T15:25:00Z","v":4497,"vw":270.178125},{"c":269.54,"h":270.17,"l":269.54,"n":363,"o":270.17,"t":"2026-10-19T15:30:00Z","v":12827,"vw":269.839179},{"c":269.72,"h":269.95,"l":269.61,"n":269,"o":269.6904,"t":"2026-10-19T15:35:00Z","v":5734,"vw":269.708318},{"c":270.16,"h":270.16,"l":269.51,"n":160,"o":269.61,"t":"2026-10-19T15:40:00Z","v":2208,"vw":269.921417},{"c":270,"h":270.05,"l":269.84,"n":94,"o":269.98,"t":"2026-10-19T15:45:00Z","v":1196,"vw":269.962941},{"c":270.1527,"h":270.18,"l":270.035,"n":90,"o":270.035,"t":"2026-10-19T15:50:00Z","v":950,"vw":270.109729},{"c":269.73,"h":270.19,"l":269.61,"n":273,"o":270.02,"t":"2026-10-19T15:55:00Z","v":12155,"vw":269.932082},{"c":269.95,"h":270.025,"l":269.73,"n":205,"o":269.73,"t":"2026-10-19T16:00:00Z","v":3802,"vw":269.882509},{"c":269.4501,"h":269.995,"l":269.35,"n":174,"o":269.995,"t":"2026-10-19T16:05:00Z","v":2844,"vw":269.737915},{"c":269.3,"h":269.6352,"l":269.27,"n":137,"o":269.585,"t":"2026-10-19T16:10:00Z","v":2227,"vw":269.472808},{"c":269.46,"h":269.46,"l":269.3,"n":122,"o":269.3,"t":"2026-10-19T16:15:00Z","v":1250,"vw":269.389193},{"c":269.895,"h":270.14,"l":269.49,"n":143,"o":269.49,"t":"2026-10-19T16:20:00Z","v":2224,"vw":269.760063},{"c":269.95,"h":270.1,"l":269.785,"n":123,"o":269.81,"t":"2026-10-19T16:25:00Z","v":1195,"vw":269.936051},{"c":269.795,"h":269.98,"l":269.59,"n":220,"o":269.95,"t":"2026-10-19T16:30:00Z","v":2696,"vw":269.760706},{"c":269.98,"h":270.06,"l":269.745,"n":101,"o":269.745,"t":"2026-10-19T16:35:00Z","v":794,"vw":269.924576},{"c":269.91,"h":270.24,"l":269.91,"n":103,"o":269.93,"t":"2026-10-19T16:40:00Z","v":1998,"vw":270.101059},{"c":269.98,"h":269.98,"l":269.695,"n":125,"o":269.87,"t":"2026-10-19T16:45:00Z","v":1622,"vw":269.78142},{"c":269.73,"h":269.91,"l":269.59,"n":102,"o":269.91,"t":"2026-10-19T16:50:00Z","v":1341,"vw":269.855506},{"c":269.68,"h":269.9596,"l":269.68,"n":47,"o":269.9596,"t":"2026-10-19T16:55:00Z","v":706,"vw":269.838021},{"c":269.9,"h":270.21,"l":269.77,"n":258,"o":269.84,"t":"2026-10-19T17:00:00Z","v":3379,"vw":269.950375},{"c":270.04,"h":270.15,"l":269.94,"n":124,"o":269.97,"t":"2026-10-19T17:05:00Z","v":2199,"vw":270.001774},{"c":270.03,"h":270.3,"l":270.03,"n":133,"o":270.065,"t":"2026-10-19T17:10:00Z","v":1626,"vw":270.143256},{"c":270.135,"h":270.24,"l":270.08,"n":97,"o":270.08,"t":"2026-10-19T17:15:00Z","v":1275,"vw":270.158405},{"c":270.325,"h":270.43,"l":270.04,"n":188,"o":270.16,"t":"2026-10-19T17:20:00Z","v":2657,"vw":270.288696},{"c":270.24,"h":270.28,"l":270.0201,"n":83,"o":270.28,"t":"2026-10-19T17:25:00Z","v":891,"vw":270.207263},{"c":270.1999,"h":270.39,"l":270.1175,"n":160,"o":270.135,"t":"2026-10-19T17:30:00Z","v":2230,"vw":270.225696},{"c":270.25,"h":270.25,"l":270.02,"n":133,"o":270.02,"t":"2026-10-19T17:35:00Z","v":1193,"vw":270.114035},{"c":270.23,"h":270.25,"l":269.74,"n":168,"o":270.04,"t":"2026-10-19T17:40:00Z","v":1667,"vw":270.030245},{"c":269.79,"h":270.2,"l":269.79,"n":143,"o":270.1,"t":"2026-10-19T17:45:00Z","v":1869,"vw":270.066666},{"c":269.815,"h":269.885,"l":269.72,"n":196,"o":269.885,"t":"2026-10-19T17:50:00Z","v":1822,"vw":269.840018},{"c":270.24,"h":270.37,"l":269.88,"n":169,"o":269.94,"t":"2026-10-19T17:55:00Z","v":2620,"vw":270.150379},{"c":270.26,"h":270.325,"l":270.11,"n":144,"o":270.1619,"t":"2026-10-19T18:00:00Z","v":2418,"vw":270.213799},{"c":270.38,"h":270.6,"l":270.26,"n":157,"o":270.26,"t":"2026-10-19T18:05:00Z","v":1547,"vw":270.424179},{"c":270.77,"h":270.77,"l":270.2401,"n":133,"o":270.3098,"t":"2026-10-19T18:10:00Z","v":1683,"vw":270.581239},{"c":270.85,"h":270.85,"l":270.63,"n":131,"o":270.85,"t":"2026-10-19T18:15:00Z","v":974,"vw":270.77443},{"c":270.78,"h":270.78,"l":270.5914,"n":170,"o":270.745,"t":"2026-10-19T18:20:00Z","v":1856,"vw":270.711794},{"c":270.78,"h":270.84,"l":270.535,"n":186,"o":270.82,"t":"2026-10-19T18:25:00Z","v":3773,"vw":270.672143},{"c":270.76,"h":270.78,"l":270.65,"n":143,"o":270.65,"t":"2026-10-19T18:30:00Z","v":1475,"vw":270.692292},{"c":270.625,"h":270.81,"l":270.5233,"n":209,"o":270.57,"t":"2026-10-19T18:35:00Z","v":2850,"vw":270.650636},{"c":270.79,"h":271.05,"l":270.62,"n":230,"o":270.62,"t":"2026-10-19T18:40:00Z","v":3791,"vw":270.815365},{"c":271.09,"h":271.21,"l":270.915,"n":198,"o":270.915,"t":"2026-10-19T18:45:00Z","v":1766,"vw":271.054178},{"c":270.85,"h":271.28,"l":270.85,"n":335,"o":271.105,"t":"2026-10-19T18:50:00Z","v":4235,"vw":271.161033},{"c":270.9,"h":271,"l":270.865,"n":241,"o":270.865,"t":"2026-10-19T18:55:00Z","v":1898,"vw":270.926236},{"c":270.775,"h":271.22,"l":270.77,"n":340,"o":270.9,"t":"2026-10-19T19:00:00Z","v":11868,"vw":270.950569},{"c":270.89,"h":271.05,"l":270.63,"n":322,"o":270.785,"t":"2026-10-19T19:05:00Z","v":7753,"vw":270.759044},{"c":271.08,"h":271.18,"l":270.815,"n":265,"o":270.815,"t":"2026-10-19T19:10:00Z","v":4011,"vw":270.96665},{"c":271.18,"h":271.3,"l":271.01,"n":261,"o":271.02,"t":"2026-10-19T19:15:00Z","v":4302,"vw":271.124224},{"c":271.5,"h":271.56,"l":271.125,"n":303,"o":271.125,"t":"2026-10-19T19:20:00Z","v":4878,"vw":271.36584},{"c":270.905,"h":271.51,"l":270.905,"n":318,"o":271.435,"t":"2026-10-19T19:25:00Z","v":4450,"vw":271.257001},{"c":270.775,"h":270.97,"l":270.62,"n":348,"o":270.92,"t":"2026-10-19T19:30:00Z","v":4916,"vw":270.832582},{"c":270.98,"h":271.11,"l":270.81,"n":359,"o":270.81,"t":"2026-10-19T19:35:00Z","v":5656,"vw":270.951009},{"c":270.77,"h":271.07,"l":270.4,"n":568,"o":270.95,"t":"2026-10-19T19:40:00Z","v":17758,"vw":270.672141},{"c":270.365,"h":270.745,"l":270.15,"n":408,"o":270.72,"t":"2026-10-19T19:45:00Z","v":6923,"vw":270.465836},{"c":269.86,"h":270.36,"l":269.835,"n":678,"o":270.23,"t":"2026-10-19T19:50:00Z","v":14321,"vw":270.012836},{"c":269.46,"h":269.78,"l":269.14,"n":1898,"o":269.74,"t":"2026-10-19T19:55:00Z","v":43505,"vw":269.428004},{"c":269.64,"h":269.64,"l":269.64,"n":53,"o":269.64,"t":"2026-10-19T20:00:00Z","v":60053,"vw":269.64},{"c":269.8393,"h":269.8393,"l":269.8393,"n":1,"o":269.8393,"t":"2026-10-19T20:10:00Z","v":5826,"vw":269.8393},{"c":270,"h":270,"l":270,"n":3,"o":270,"t":"2026-10-19T21:05:00Z","v":60,"vw":270},{"c":272.0039,"h":272.0039,"l":272.0039,"n":1,"o":272.0039,"t":"2026-10-19T21:55:00Z","v":150,"vw":272.0039},{"c":272.645,"h":273.79,"l":270.16,"n":234,"o":270.44,"t":"2026-10-20T13:30:00Z","v":8388,"vw":271.653854},{"c":272.6,"h":273.76,"l":272,"n":259,"o":273.16,"t":"2026-10-20T13:35:00Z","v":11116,"vw":272.779218},{"c":273.892,"h":274.46,"l":271.58,"n":185,"o":272.605,"t":"2026-10-20T13:40:00Z","v":2928,"vw":272.949382},{"c":273.935,"h":274.415,"l":273.6,"n":232,"o":273.68,"t":"2026-10-20T13:45:00Z","v":2183,"vw":273.880062},{"c":273.83,"h":273.83,"l":272.85,"n":168,"o":273.62,"t":"2026-10-20T13:50:00Z","v":2097,"vw":273.454468},{"c":273.94,"h":274.15,"l":273.24,"n":275,"o":274.15,"t":"2026-10-20T13:55:00Z","v":4232,"vw":273.5565},{"c":272.81,"h":274.6279,"l":272.345,"n":275,"o":273.715,"t":"2026-10-20T14:00:00Z","v":5474,"vw":273.549907},{"c":272.465,"h":273.08,"l":272.295,"n":268,"o":272.53,"t":"2026-10-20T14:05:00Z","v":5378,"vw":272.663444},{"c":270.86,"h":272.78,"l":270.61,"n":458,"o":272.78,"t":"2026-10-20T14:10:00Z","v":10410,"vw":271.4816},{"c":271.845,"h":271.94,"l":270.19,"n":443,"o":271.03,"t":"2026-10-20T14:15:00Z","v":13614,"vw":270.986672},{"c":273.24,"h":273.24,"l":271.31,"n":179,"o":271.835,"t":"2026-10-20T14:20:00Z","v":2763,"vw":272.195199},{"c":274.75,"h":274.75,"l":272.88,"n":418,"o":272.88,"t":"2026-10-20T14:25:00Z","v":11562,"vw":274.401553},{"c":272.32,"h":274.775,"l":272.32,"n":424,"o":274.775,"t":"2026-10-20T14:30:00Z","v":25144,"vw":273.496428},{"c":271.79,"h":272.945,"l":271.79,"n":227,"o":272.32,"t":"2026-10-20T14:35:00Z","v":6804,"vw":272.476781},{"c":273.3521,"h":273.47,"l":271.87,"n":226,"o":271.87,"t":"2026-10-20T14:40:00Z","v":8375,"vw":272.691774},{"c":273,"h":273.95,"l":272.74,"n":354,"o":273.1101,"t":"2026-10-20T14:45:00Z","v":7642,"vw":273.165858},{"c":272.92,"h":273.24,"l":272.52,"n":279,"o":273.04,"t":"2026-10-20T14:50:00Z","v":3819,"vw":272.914003},{"c":272.74,"h":273.28,"l":272.74,"n":212,"o":273.05,"t":"2026-10-20T14:55:00Z","v":5487,"vw":272.902852},{"c":271.85,"h":273.38,"l":271.85,"n":260,"o":273.38,"t":"2026-10-20T15:00:00Z","v":3575,"vw":272.473349},{"c":270.475,"h":271.65,"l":270.33,"n":217,"o":271.65,"t":"2026-10-20T15:05:00Z","v":2826,"vw":270.955775},{"c":269.33,"h":270.495,"l":269,"n":413,"o":270.475,"t":"2026-10-20T15:10:00Z","v":9710,"vw":269.770291},{"c":269.055,"h":269.19,"l":268.66,"n":184,"o":269.07,"t":"2026-10-20T15:15:00Z","v":2963,"vw":268.945144},{"c":269.4,"h":269.89,"l":269.06,"n":158,"o":269.06,"t":"2026-10-20T15:20:00Z","v":2324,"vw":269.42883},{"c":269.43,"h":269.46,"l":269.0985,"n":169,"o":269.35,"t":"2026-10-20T15:25:00Z","v":1733,"vw":269.255768},{"c":268.83,"h":269.055,"l":268.65,"n":242,"o":269,"t":"2026-10-20T15:30:00Z","v":3763,"vw":268.901164},{"c":269.195,"h":269.255,"l":268.88,"n":133,"o":268.8875,"t":"2026-10-20T15:35:00Z","v":1962,"vw":269.077995},{"c":270.31,"h":270.32,"l":269.31,"n":260,"o":269.45,"t":"2026-10-20T15:40:00Z","v":5555,"vw":269.95024},{"c":270.02,"h":270.23,"l":269.62,"n":207,"o":270.12,"t":"2026-10-20T15:45:00Z","v":2966,"vw":269.9402},{"c":270.28,"h":270.28,"l":269.9,"n":64,"o":269.9,"t":"2026-10-20T15:50:00Z","v":974,"vw":270.034813},{"c":269.86,"h":270.145,"l":269.75,"n":148,"o":270.09,"t":"2026-10-20T15:55:00Z","v":1923,"vw":269.879155},{"c":269.325,"h":269.86,"l":269.21,"n":136,"o":269.86,"t":"2026-10-20T16:00:00Z","v":2111,"vw":269.434688},{"c":269.12,"h":269.46,"l":269.12,"n":120,"o":269.325,"t":"2026-10-20T16:05:00Z","v":1004,"vw":269.374129},{"c":269.63,"h":269.65,"l":269.21,"n":150,"o":269.34,"t":"2026-10-20T16:10:00Z","v":2836,"vw":269.360493},{"c":269.85,"h":269.85,"l":269.59,"n":143,"o":269.59,"t":"2026-10-20T16:15:00Z","v":3840,"vw":269.673732},{"c":270.15,"h":270.15,"l":269.79,"n":159,"o":269.84,"t":"2026-10-20T16:20:00Z","v":3038,"vw":269.901312},{"c":270.385,"h":270.49,"l":270.2,"n":150,"o":270.4,"t":"2026-10-20T16:25:00Z","v":1598,"vw":270.394368},{"c":270.495,"h":271.21,"l":270.38,"n":226,"o":270.38,"t":"2026-10-20T16:30:00Z","v":3304,"vw":270.760582},{"c":271.1,"h":271.1,"l":270.21,"n":205,"o":270.31,"t":"2026-10-20T16:35:00Z","v":4211,"vw":270.585104},{"c":271.145,"h":271.49,"l":271.08,"n":168,"o":271.18,"t":"2026-10-20T16:40:00Z","v":2628,"vw":271.219818},{"c":271.45,"h":271.45,"l":271.0204,"n":132,"o":271.145,"t":"2026-10-20T16:45:00Z","v":2673,"vw":271.229418},{"c":271,"h":271.67,"l":271,"n":211,"o":271.36,"t":"2026-10-20T16:50:00Z","v":3465,"vw":271.369012},{"c":271.11,"h":271.2346,"l":270.895,"n":130,"o":271.2346,"t":"2026-10-20T16:55:00Z","v":2318,"vw":271.032691},{"c":271.455,"h":271.5495,"l":271.295,"n":182,"o":271.41,"t":"2026-10-20T17:00:00Z","v":2534,"vw":271.418169},{"c":271.26,"h":271.36,"l":270.99,"n":127,"o":271.36,"t":"2026-10-20T17:05:00Z","v":2769,"vw":271.268651},{"c":271.07,"h":271.1968,"l":271.07,"n":78,"o":271.1004,"t":"2026-10-20T17:10:00Z","v":951,"vw":271.090749},{"c":271.075,"h":271.25,"l":270.9,"n":114,"o":271.07,"t":"2026-10-20T17:15:00Z","v":1338,"vw":271.09497},{"c":271.54,"h":271.54,"l":271.26,"n":185,"o":271.26,"t":"2026-10-20T17:20:00Z","v":2725,"vw":271.338932},{"c":271.59,"h":271.74,"l":271.41,"n":346,"o":271.415,"t":"2026-10-20T17:25:00Z","v":11947,"vw":271.635188},{"c":272.25,"h":272.25,"l":271.68,"n":286,"o":271.7,"t":"2026-10-20T17:30:00Z","v":4646,"vw":271.907327},{"c":272.39,"h":272.39,"l":272.1725,"n":158,"o":272.18,"t":"2026-10-20T17:35:00Z","v":1995,"vw":272.263248},{"c":272.56,"h":272.56,"l":272.39,"n":123,"o":272.39,"t":"2026-10-20T17:40:00Z","v":1853,"vw":272.453519},{"c":272.59,"h":272.66,"l":272.47,"n":261,"o":272.625,"t":"2026-10-20T17:45:00Z","v":2531,"vw":272.55779},{"c":272.625,"h":272.785,"l":272.5,"n":230,"o":272.7,"t":"2026-10-20T17:50:00Z","v":3151,"vw":272.692112},{"c":272.965,"h":272.965,"l":272.47,"n":277,"o":272.625,"t":"2026-10-20T17:55:00Z","v":4362,"vw":272.65715},{"c":272.8499,"h":273.22,"l":272.68,"n":201,"o":272.925,"t":"2026-10-20T18:00:00Z","v":3051,"vw":273.022022},{"c":272.55,"h":272.75,"l":272.13,"n":271,"o":272.66,"t":"2026-10-20T18:05:00Z","v":4618,"vw":272.401555},{"c":272.92,"h":272.92,"l":272.5369,"n":106,"o":272.5369,"t":"2026-10-20T18:10:00Z","v":1340,"vw":272.733471},{"c":273.25,"h":273.25,"l":272.94,"n":319,"o":272.94,"t":"2026-10-20T18:15:00Z","v":5187,"vw":273.047359},{"c":273.14,"h":273.25,"l":273.09,"n":144,"o":273.25,"t":"2026-10-20T18:20:00Z","v":2242,"vw":273.183117},{"c":273.105,"h":273.35,"l":272.93,"n":238,"o":273.35,"t":"2026-10-20T18:25:00Z","v":4817,"vw":273.177109},{"c":272.815,"h":273.095,"l":272.7,"n":231,"o":273.095,"t":"2026-10-20T18:30:00Z","v":4097,"vw":272.905552},{"c":272.555,"h":272.93,"l":272.43,"n":236,"o":272.93,"t":"2026-10-20T18:35:00Z","v":4969,"vw":272.574568},{"c":272.3978,"h":272.83,"l":272.3978,"n":311,"o":272.44,"t":"2026-10-20T18:40:00Z","v":7344,"vw":272.658078},{"c":272.725,"h":272.94,"l":272.4201,"n":202,"o":272.475,"t":"2026-10-20T18:45:00Z","v":2795,"vw":272.648446},{"c":272.755,"h":273.07,"l":272.58,"n":320,"o":272.79,"t":"2026-10-20T18:50:00Z","v":5111,"vw":272.885325},{"c":272.645,"h":272.755,"l":272.54,"n":139,"o":272.755,"t":"2026-10-20T18:55:00Z","v":2074,"vw":272.646041},{"c":272.73,"h":272.98,"l":272.42,"n":296,"o":272.57,"t":"2026-10-20T19:00:00Z","v":5563,"vw":272.727661},{"c":272.72,"h":273,"l":272.53,"n":279,"o":272.71,"t":"2026-10-20T19:05:00Z","v":3627,"vw":272.687509},{"c":272.32,"h":272.97,"l":272.32,"n":410,"o":272.82,"t":"2026-10-20T19:10:00Z","v":5828,"vw":272.778144},{"c":272.1225,"h":272.31,"l":271.71,"n":250,"o":272.31,"t":"2026-10-20T19:15:00Z","v":4863,"vw":272.000336},{"c":272.805,"h":272.97,"l":271.73,"n":411,"o":272.15,"t":"2026-10-20T19:20:00Z","v":8065,"vw":272.266923},{"c":272.33,"h":272.85,"l":272.33,"n":313,"o":272.65,"t":"2026-10-20T19:25:00Z","v":4435,"vw":272.627342},{"c":272.18,"h":272.88,"l":272.18,"n":340,"o":272.32,"t":"2026-10-20T19:30:00Z","v":6832,"vw":272.565188},{"c":271.57,"h":272.3577,"l":271.16,"n":399,"o":272.155,"t":"2026-10-20T19:35:00Z","v":9789,"vw":271.796918},{"c":271.05,"h":271.51,"l":271.05,"n":487,"o":271.37,"t":"2026-10-20T19:40:00Z","v":11955,"vw":271.33472},{"c":271.211,"h":271.72,"l":271.205,"n":460,"o":271.58,"t":"2026-10-20T19:45:00Z","v":12965,"vw":271.579062},{"c":272.36,"h":272.36,"l":271.34,"n":866,"o":271.45,"t":"2026-10-20T19:50:00Z","v":20981,"vw":271.917159},{"c":272.35,"h":272.52,"l":271.97,"n":2354,"o":272.275,"t":"2026-10-20T19:55:00Z","v":69655,"vw":272.258802},{"c":272.23,"h":272.23,"l":272.23,"n":60,"o":272.23,"t":"2026-10-20T20:00:00Z","v":77182,"vw":272.23},{"c":268.6887,"h":268.6887,"l":268.4557,"n":2,"o":268.4557,"t":"2026-10-20T22:10:00Z","v":300,"vw":268.611033},{"c":268.7,"h":268.7,"l":268.7,"n":1,"o":268.7,"t":"2026-10-20T22:25:00Z","v":40,"vw":268.7},{"c":268.99,"h":268.99,"l":268.99,"n":18,"o":268.99,"t":"2026-10-21T09:55:00Z","v":171,"vw":268.99},{"c":272.25,"h":272.25,"l":272.25,"n":1,"o":272.25,"t":"2026-10-21T12:10:00Z","v":250,"vw":272.25},{"c":272.26,"h":272.26,"l":272.26,"n":11,"o":272.26,"t":"2026-10-21T13:10:00Z","v":102,"vw":272.26},{"c":272.23,"h":272.23,"l":272.23,"n":1,"o":272.23,"t":"2026-10-21T13:20:00Z","v":60,"vw":272.23},{"c":275,"h":275,"l":274.65,"n":12,"o":274.65,"t":"2026-10-21T13:25:00Z","v":379,"vw":274.832231},{"c":275.84,"h":277,"l":274.86,"n":243,"o":275.69,"t":"2026-10-21T13:30:00Z","v":10288,"vw":275.967516},{"c":277.595,"h":278.52,"l":275.83,"n":767,"o":276.68,"t":"2026-10-21T13:35:00Z","v":9030,"vw":276.757808},{"c":276.2076,"h":279.33,"l":276.2076,"n":460,"o":278.53,"t":"2026-10-21T13:40:00Z","v":2357,"vw":277.867617},{"c":276.48,"h":277.48,"l":276.48,"n":453,"o":277.22,"t":"2026-10-21T13:45:00Z","v":2013,"vw":277.14682},{"c":276.89,"h":277.15,"l":276.298,"n":447,"o":276.78,"t":"2026-10-21T13:50:00Z","v":1500,"vw":276.863578},{"c":275.005,"h":277.15,"l":274.655,"n":443,"o":276.81,"t":"2026-10-21T13:55:00Z","v":6223,"vw":275.850884},{"c":274.516,"h":274.67,"l":273.775,"n":292,"o":274.34,"t":"2026-10-21T14:00:00Z","v":5111,"vw":274.249561},{"c":273.74,"h":274.33,"l":273.74,"n":176,"o":274.19,"t":"2026-10-21T14:05:00Z","v":2238,"vw":274.154498},{"c":274.63,"h":274.63,"l":273.975,"n":216,"o":273.975,"t":"2026-10-21T14:10:00Z","v":3237,"vw":274.171486},{"c":272.695,"h":274.73,"l":272.695,"n":153,"o":274.73,"t":"2026-10-21T14:15:00Z","v":1590,"vw":273.497994},{"c":273.1,"h":273.5,"l":273.06,"n":170,"o":273.07,"t":"2026-10-21T14:20:00Z","v":1693,"vw":273.170423},{"c":272.31,"h":273.38,"l":272.31,"n":98,"o":273.38,"t":"2026-10-21T14:25:00Z","v":1424,"vw":272.45},{"c":272.195,"h":272.4,"l":272.055,"n":175,"o":272.21,"t":"2026-10-21T14:30:00Z","v":1537,"vw":272.165919},{"c":271.555,"h":272.31,"l":271.555,"n":214,"o":272.2,"t":"2026-10-21T14:35:00Z","v":2415,"vw":272.085014},{"c":272.29,"h":272.46,"l":271.555,"n":194,"o":271.555,"t":"2026-10-21T14:40:00Z","v":3531,"vw":271.717693},{"c":272.93,"h":272.93,"l":272.37,"n":163,"o":272.46,"t":"2026-10-21T14:45:00Z","v":2828,"vw":272.557158},{"c":271.995,"h":273.05,"l":271.995,"n":160,"o":273.05,"t":"2026-10-21T14:50:00Z","v":2258,"vw":272.417894},{"c":271.915,"h":272.47,"l":271.915,"n":155,"o":271.995,"t":"2026-10-21T14:55:00Z","v":2192,"vw":272.008184},{"c":272.32,"h":272.38,"l":271.63,"n":230,"o":271.855,"t":"2026-10-21T15:00:00Z","v":5582,"vw":271.886152},{"c":272.815,"h":272.82,"l":272.48,"n":139,"o":272.48,"t":"2026-10-21T15:05:00Z","v":1136,"vw":272.6972},{"c":272.42,"h":272.98,"l":272.38,"n":133,"o":272.98,"t":"2026-10-21T15:10:00Z","v":1704,"vw":272.61904},{"c":272.61,"h":272.78,"l":272.09,"n":202,"o":272.47,"t":"2026-10-21T15:15:00Z","v":3416,"vw":272.426339},{"c":273.235,"h":273.24,"l":272.6,"n":230,"o":272.94,"t":"2026-10-21T15:20:00Z","v":3847,"vw":272.972863},{"c":273.42,"h":273.7199,"l":273.21,"n":159,"o":273.21,"t":"2026-10-21T15:25:00Z","v":1962,"vw":273.475511},{"c":272.495,"h":273.24,"l":272.495,"n":107,"o":273.24,"t":"2026-10-21T15:30:00Z","v":1050,"vw":272.901374},{"c":273.13,"h":273.13,"l":272.4842,"n":119,"o":272.77,"t":"2026-10-21T15:35:00Z","v":1639,"vw":272.676915},{"c":272.55,"h":272.68,"l":272.23,"n":97,"o":272.68,"t":"2026-10-21T15:40:00Z","v":2291,"vw":272.535182},{"c":273.23,"h":273.23,"l":272.63,"n":371,"o":272.63,"t":"2026-10-21T15:45:00Z","v":12361,"vw":273.051354},{"c":273.21,"h":273.24,"l":273.015,"n":98,"o":273.23,"t":"2026-10-21T15:50:00Z","v":1148,"vw":273.165448},{"c":272.95,"h":273.18,"l":272.91,"n":173,"o":273.15,"t":"2026-10-21T15:55:00Z","v":2310,"vw":273.030993},{"c":273.08,"h":273.2,"l":272.8,"n":134,"o":272.9,"t":"2026-10-21T16:00:00Z","v":1375,"vw":272.991274},{"c":272.87,"h":273.17,"l":272.61,"n":181,"o":273.055,"t":"2026-10-21T16:05:00Z","v":3161,"vw":272.829442},{"c":272.6,"h":272.93,"l":272.6,"n":111,"o":272.88,"t":"2026-10-21T16:10:00Z","v":2046,"vw":272.674335},{"c":272.63,"h":272.71,"l":272.63,"n":46,"o":272.71,"t":"2026-10-21T16:15:00Z","v":605,"vw":272.675957},{"c":272.53,"h":272.57,"l":272.385,"n":89,"o":272.57,"t":"2026-10-21T16:20:00Z","v":2335,"vw":272.529857},{"c":272.59,"h":272.67,"l":272.3832,"n":156,"o":272.53,"t":"2026-10-21T16:25:00Z","v":2420,"vw":272.500818},{"c":272.81,"h":272.81,"l":272.63,"n":92,"o":272.7,"t":"2026-10-21T16:30:00Z","v":2011,"vw":272.6925},{"c":273.18,"h":273.4,"l":272.585,"n":299,"o":272.68,"t":"2026-10-21T16:35:00Z","v":5312,"vw":272.862351},{"c":273,"h":273.16,"l":272.86,"n":150,"o":273.16,"t":"2026-10-21T16:40:00Z","v":1841,"vw":272.975626},{"c":273.3,"h":273.59,"l":272.725,"n":201,"o":273.17,"t":"2026-10-21T16:45:00Z","v":3291,"vw":273.208966},{"c":272.94,"h":273.445,"l":272.94,"n":135,"o":273.445,"t":"2026-10-21T16:50:00Z","v":2608,"vw":273.215403},{"c":273.25,"h":273.32,"l":273.01,"n":130,"o":273.0325,"t":"2026-10-21T16:55:00Z","v":1816,"vw":273.125302},{"c":272.93,"h":273.42,"l":272.93,"n":138,"o":273.37,"t":"2026-10-21T17:00:00Z","v":2220,"vw":273.235867},{"c":273.42,"h":273.54,"l":273.13,"n":157,"o":273.23,"t":"2026-10-21T17:05:00Z","v":2197,"vw":273.331415},{"c":273.1,"h":273.55,"l":273.1,"n":121,"o":273.54,"t":"2026-10-21T17:10:00Z","v":1620,"vw":273.319694},{"c":272.7,"h":272.93,"l":272.535,"n":128,"o":272.93,"t":"2026-10-21T17:15:00Z","v":1757,"vw":272.75},{"c":273.19,"h":273.19,"l":272.715,"n":146,"o":272.715,"t":"2026-10-21T17:20:00Z","v":1939,"vw":272.881741},{"c":272.815,"h":273.13,"l":272.65,"n":85,"o":273.13,"t":"2026-10-21T17:25:00Z","v":1186,"vw":272.818836},{"c":273.32,"h":273.36,"l":272.865,"n":253,"o":272.96,"t":"2026-10-21T17:30:00Z","v":3450,"vw":273.036393},{"c":272.92,"h":273.4,"l":272.92,"n":194,"o":273.245,"t":"2026-10-21T17:35:00Z","v":2455,"vw":273.057949},{"c":273.21,"h":273.37,"l":272.844,"n":155,"o":272.89,"t":"2026-10-21T17:40:00Z","v":2244,"vw":273.051598},{"c":273.18,"h":273.38,"l":272.985,"n":182,"o":273.24,"t":"2026-10-21T17:45:00Z","v":3957,"vw":273.166912},{"c":272.81,"h":273.09,"l":272.8,"n":141,"o":273.09,"t":"2026-10-21T17:50:00Z","v":2041,"vw":272.950956},{"c":272.66,"h":273.03,"l":272.66,"n":120,"o":272.87,"t":"2026-10-21T17:55:00Z","v":1713,"vw":272.86782},{"c":272.78,"h":273,"l":272.78,"n":166,"o":272.96,"t":"2026-10-21T18:00:00Z","v":3189,"vw":272.918506},{"c":272.91,"h":272.91,"l":272.47,"n":307,"o":272.78,"t":"2026-10-21T18:05:00Z","v":4668,"vw":272.707166},{"c":273.205,"h":273.205,"l":272.975,"n":128,"o":273.01,"t":"2026-10-21T18:10:00Z","v":1509,"vw":273.124375},{"c":274.04,"h":274.17,"l":273.32,"n":453,"o":273.32,"t":"2026-10-21T18:15:00Z","v":13238,"vw":273.936468},{"c":274.25,"h":274.57,"l":274.02,"n":404,"o":274.11,"t":"2026-10-21T18:20:00Z","v":6962,"vw":274.296613},{"c":273.8901,"h":274.22,"l":273.8901,"n":165,"o":274.205,"t":"2026-10-21T18:25:00Z","v":3472,"vw":274.002649},{"c":274.19,"h":274.19,"l":273.88,"n":349,"o":274.055,"t":"2026-10-21T18:30:00Z","v":7415,"vw":273.987709},{"c":273.91,"h":274.2,"l":273.87,"n":234,"o":274.045,"t":"2026-10-21T18:35:00Z","v":5247,"vw":273.968381},{"c":274.08,"h":274.21,"l":273.99,"n":204,"o":274.01,"t":"2026-10-21T18:40:00Z","v":3588,"vw":274.087843},{"c":274,"h":274.34,"l":273.74,"n":398,"o":274.035,"t":"2026-10-21T18:45:00Z","v":7425,"vw":274.032382},{"c":273.02,"h":274.15,"l":272.9,"n":489,"o":274.005,"t":"2026-10-21T18:50:00Z","v":12812,"vw":273.784983},{"c":272.82,"h":273.13,"l":272.55,"n":220,"o":272.935,"t":"2026-10-21T18:55:00Z","v":3158,"vw":272.777959},{"c":272.3,"h":272.76,"l":271.97,"n":252,"o":272.68,"t":"2026-10-21T19:00:00Z","v":5628,"vw":272.357205},{"c":272.625,"h":272.72,"l":272.165,"n":262,"o":272.175,"t":"2026-10-21T19:05:00Z","v":8175,"vw":272.421936},{"c":272.615,"h":272.72,"l":272.23,"n":278,"o":272.52,"t":"2026-10-21T19:10:00Z","v":5066,"vw":272.478563},{"c":273.015,"h":273.03,"l":272.615,"n":305,"o":272.615,"t":"2026-10-21T19:15:00Z","v":4630,"vw":272.808254},{"c":272.83,"h":273.33,"l":272.83,"n":309,"o":273.14,"t":"2026-10-21T19:20:00Z","v":6015,"vw":273.108277},{"c":272.98,"h":273.34,"l":272.845,"n":306,"o":272.975,"t":"2026-10-21T19:25:00Z","v":5853,"vw":273.08487},{"c":273.39,"h":273.41,"l":273.025,"n":369,"o":273.025,"t":"2026-10-21T19:30:00Z","v":5351,"vw":273.241377},{"c":273.405,"h":273.5,"l":273.165,"n":373,"o":273.5,"t":"2026-10-21T19:35:00Z","v":7178,"vw":273.2445},{"c":273.53,"h":273.53,"l":273.19,"n":550,"o":273.39,"t":"2026-10-21T19:40:00Z","v":9621,"vw":273.373723},{"c":273.485,"h":273.88,"l":273.38,"n":752,"o":273.57,"t":"2026-10-21T19:45:00Z","v":15387,"vw":273.653574},{"c":273.88,"h":274.43,"l":273.58,"n":903,"o":273.59,"t":"2026-10-21T19:50:00Z","v":19190,"vw":274.027992},{"c":274.07,"h":274.23,"l":273.82,"n":2181,"o":273.939,"t":"2026-10-21T19:55:00Z","v":46663,"vw":274.084438},{"c":273.95,"h":273.95,"l":273.95,"n":60,"o":273.95,"t":"2026-10-21T20:00:00Z","v":80581,"vw":273.95},{"c":270,"h":270,"l":270,"n":1,"o":270,"t":"2026-10-21T20:10:00Z","v":465,"vw":270},{"c":275,"h":275,"l":274.9,"n":3,"o":274.9,"t":"2026-10-22T10:45:00Z","v":200,"vw":274.944751},{"c":274.98,"h":274.98,"l":274.98,"n":4,"o":274.98,"t":"2026-10-22T11:15:00Z","v":79,"vw":274.98},{"c":279.48,"h":279.97,"l":276.98,"n":8,"o":276.98,"t":"2026-10-22T11:45:00Z","v":581,"vw":278.982259},{"c":277.99,"h":277.99,"l":277.99,"n":3,"o":277.99,"t":"2026-10-22T11:55:00Z","v":100,"vw":277.99},{"c":278,"h":278,"l":277.97,"n":5,"o":277.97,"t":"2026-10-22T12:00:00Z","v":151,"vw":277.986174},{"c":277,"h":277,"l":277,"n":4,"o":277,"t":"2026-10-22T12:05:00Z","v":1942,"vw":277},{"c":276.99,"h":277.09,"l":276.99,"n":3,"o":277.09,"t":"2026-10-22T12:10:00Z","v":161,"vw":277.023775},{"c":276.93,"h":276.93,"l":276.93,"n":5,"o":276.93,"t":"2026-10-22T12:25:00Z","v":102,"vw":276.93},{"c":278,"h":278.84,"l":278,"n":11,"o":278.84,"t":"2026-10-22T12:45:00Z","v":342,"vw":278.672},{"c":278.9,"h":278.9,"l":278.8,"n":5,"o":278.88,"t":"2026-10-22T12:50:00Z","v":142,"vw":278.859568},{"c":277.51,"h":277.51,"l":277.01,"n":12,"o":277.01,"t":"2026-10-22T13:05:00Z","v":252,"vw":277.24421},{"c":278.07,"h":279.4597,"l":275,"n":295,"o":279.2,"t":"2026-10-22T13:30:00Z","v":7324,"vw":275.601993},{"c":280.06,"h":280.08,"l":278.26,"n":444,"o":278.88,"t":"2026-10-22T13:35:00Z","v":7889,"vw":279.274143},{"c":278.54,"h":280.4199,"l":278.54,"n":542,"o":280.06,"t":"2026-10-22T13:40:00Z","v":6391,"vw":279.582511},{"c":278.84,"h":280.07,"l":278.3875,"n":412,"o":278.5,"t":"2026-10-22T13:45:00Z","v":4435,"vw":278.937682},{"c":275.34,"h":278.8,"l":275.235,"n":242,"o":278.8,"t":"2026-10-22T13:50:00Z","v":12875,"vw":276.322918},{"c":275.535,"h":275.98,"l":275.16,"n":204,"o":275.71,"t":"2026-10-22T13:55:00Z","v":4950,"vw":275.595642},{"c":275.545,"h":276.13,"l":275.14,"n":417,"o":275.96,"t":"2026-10-22T14:00:00Z","v":13137,"vw":275.573619},{"c":275.555,"h":276.115,"l":275.44,"n":249,"o":275.44,"t":"2026-10-22T14:05:00Z","v":5064,"vw":275.579513},{"c":276.05,"h":276.4999,"l":275.6,"n":248,"o":275.675,"t":"2026-10-22T14:10:00Z","v":7927,"vw":276.033428},{"c":277.365,"h":277.59,"l":275.955,"n":230,"o":275.965,"t":"2026-10-22T14:15:00Z","v":4260,"vw":276.5895},{"c":275.82,"h":276.875,"l":275.81,"n":268,"o":276.87,"t":"2026-10-22T14:20:00Z","v":5723,"vw":276.183946},{"c":275.65,"h":276.1425,"l":275.03,"n":226,"o":275.69,"t":"2026-10-22T14:25:00Z","v":14461,"vw":275.711807},{"c":276.35,"h":276.59,"l":275.27,"n":265,"o":275.27,"t":"2026-10-22T14:30:00Z","v":7476,"vw":275.92759},{"c":275.285,"h":276.52,"l":275.285,"n":247,"o":276.415,"t":"2026-10-22T14:35:00Z","v":6002,"vw":275.799176},{"c":276.21,"h":276.28,"l":275.015,"n":259,"o":275.235,"t":"2026-10-22T14:40:00Z","v":9642,"vw":275.470996},{"c":275.78,"h":276.46,"l":275.69,"n":149,"o":275.69,"t":"2026-10-22T14:45:00Z","v":2101,"vw":275.922895},{"c":276.064,"h":276.62,"l":275.855,"n":329,"o":276.27,"t":"2026-10-22T14:50:00Z","v":3670,"vw":276.257556},{"c":276.265,"h":276.6,"l":275.56,"n":372,"o":276.065,"t":"2026-10-22T14:55:00Z","v":5114,"vw":275.981956},{"c":274.4,"h":276.165,"l":274.4,"n":295,"o":276.165,"t":"2026-10-22T15:00:00Z","v":4306,"vw":275.55167},{"c":274.98,"h":275.22,"l":274.03,"n":364,"o":274.06,"t":"2026-10-22T15:05:00Z","v":6998,"vw":274.701323},{"c":275.28,"h":275.46,"l":275.03,"n":252,"o":275.055,"t":"2026-10-22T15:10:00Z","v":4588,"vw":275.192803},{"c":275.33,"h":275.68,"l":275.125,"n":284,"o":275.28,"t":"2026-10-22T15:15:00Z","v":5646,"vw":275.395614},{"c":275.72,"h":275.84,"l":275.46,"n":153,"o":275.61,"t":"2026-10-22T15:20:00Z","v":1855,"vw":275.693143},{"c":275.9375,"h":276.07,"l":275.4969,"n":233,"o":275.72,"t":"2026-10-22T15:25:00Z","v":3137,"vw":275.814315},{"c":276.7018,"h":276.74,"l":275.84,"n":245,"o":275.995,"t":"2026-10-22T15:30:00Z","v":4687,"vw":276.240738},{"c":276.405,"h":277.04,"l":276.33,"n":198,"o":276.6,"t":"2026-10-22T15:35:00Z","v":3760,"vw":276.629065},{"c":276.74,"h":277.24,"l":276.4,"n":264,"o":276.405,"t":"2026-10-22T15:40:00Z","v":9655,"vw":276.75115},{"c":276.365,"h":276.74,"l":276.11,"n":159,"o":276.74,"t":"2026-10-22T15:45:00Z","v":2820,"vw":276.386267},{"c":275.37,"h":276.64,"l":275.32,"n":243,"o":276.37,"t":"2026-10-22T15:50:00Z","v":4107,"vw":275.949848},{"c":275.64,"h":276,"l":275.335,"n":342,"o":275.335,"t":"2026-10-22T15:55:00Z","v":7538,"vw":275.778818},{"c":276.27,"h":276.27,"l":275.7767,"n":252,"o":275.79,"t":"2026-10-22T16:00:00Z","v":5003,"vw":276.003319},{"c":276.47,"h":276.66,"l":275.88,"n":342,"o":276.1,"t":"2026-10-22T16:05:00Z","v":6273,"vw":276.159408},{"c":276.14,"h":276.62,"l":276.14,"n":119,"o":276.62,"t":"2026-10-22T16:10:00Z","v":2198,"vw":276.396509},{"c":275.835,"h":276.195,"l":275.835,"n":164,"o":276.15,"t":"2026-10-22T16:15:00Z","v":4242,"vw":276.027877},{"c":276.28,"h":276.345,"l":275.96,"n":196,"o":275.96,"t":"2026-10-22T16:20:00Z","v":3446,"vw":276.228287},{"c":275.86,"h":276.32,"l":275.73,"n":279,"o":276.32,"t":"2026-10-22T16:25:00Z","v":7194,"vw":275.919261},{"c":275.16,"h":275.89,"l":275.15,"n":231,"o":275.835,"t":"2026-10-22T16:30:00Z","v":4614,"vw":275.63476},{"c":275.14,"h":275.26,"l":275.09,"n":144,"o":275.235,"t":"2026-10-22T16:35:00Z","v":2020,"vw":275.188359},{"c":275.55,"h":275.7,"l":275.14,"n":369,"o":275.31,"t":"2026-10-22T16:40:00Z","v":6462,"vw":275.459998},{"c":275.85,"h":275.85,"l":275.54,"n":279,"o":275.62,"t":"2026-10-22T16:45:00Z","v":3671,"vw":275.660769},{"c":276.34,"h":276.48,"l":275.77,"n":272,"o":275.805,"t":"2026-10-22T16:50:00Z","v":3979,"vw":276.102637},{"c":276.71,"h":276.97,"l":276.28,"n":282,"o":276.49,"t":"2026-10-22T16:55:00Z","v":4774,"vw":276.686302},{"c":276.5,"h":276.87,"l":276.49,"n":116,"o":276.85,"t":"2026-10-22T17:00:00Z","v":1232,"vw":276.743484},{"c":276.44,"h":276.58,"l":276.28,"n":110,"o":276.32,"t":"2026-10-22T17:05:00Z","v":1834,"vw":276.432849},{"c":276.465,"h":276.65,"l":276.08,"n":280,"o":276.265,"t":"2026-10-22T17:10:00Z","v":6921,"vw":276.318577},{"c":276.37,"h":276.64,"l":276.28,"n":211,"o":276.46,"t":"2026-10-22T17:15:00Z","v":2331,"vw":276.499535},{"c":276.2475,"h":276.81,"l":276.2475,"n":220,"o":276.5699,"t":"2026-10-22T17:20:00Z","v":4491,"vw":276.509195},{"c":276.085,"h":276.2414,"l":275.89,"n":166,"o":276,"t":"2026-10-22T17:25:00Z","v":2806,"vw":276.039827},{"c":276.195,"h":276.32,"l":276.095,"n":177,"o":276.1125,"t":"2026-10-22T17:30:00Z","v":3305,"vw":276.175323},{"c":276.36,"h":276.53,"l":276.19,"n":176,"o":276.19,"t":"2026-10-22T17:35:00Z","v":3002,"vw":276.400886},{"c":276.02,"h":276.56,"l":276.02,"n":106,"o":276.365,"t":"2026-10-22T17:40:00Z","v":1249,"vw":276.312399},{"c":276.64,"h":276.695,"l":275.99,"n":344,"o":276.1,"t":"2026-10-22T17:45:00Z","v":5376,"vw":276.316337},{"c":276.37,"h":276.64,"l":276.34,"n":157,"o":276.55,"t":"2026-10-22T17:50:00Z","v":2035,"vw":276.52104},{"c":277.035,"h":277.07,"l":276.51,"n":254,"o":276.51,"t":"2026-10-22T17:55:00Z","v":5167,"vw":276.899474},{"c":277.03,"h":277.03,"l":276.12,"n":860,"o":276.8,"t":"2026-10-22T18:00:00Z","v":28214,"vw":276.614404},{"c":277.46,"h":277.52,"l":277.17,"n":170,"o":277.17,"t":"2026-10-22T18:05:00Z","v":2083,"vw":277.284867},{"c":277.68,"h":278.01,"l":277.5319,"n":241,"o":277.66,"t":"2026-10-22T18:10:00Z","v":5207,"vw":277.758215},{"c":278.41,"h":278.41,"l":277.5825,"n":201,"o":277.75,"t":"2026-10-22T18:15:00Z","v":2614,"vw":277.926881},{"c":278.2675,"h":278.64,"l":278.125,"n":163,"o":278.4599,"t":"2026-10-22T18:20:00Z","v":3093,"vw":278.392039},{"c":278.08,"h":278.4,"l":277.93,"n":135,"o":278.2,"t":"2026-10-22T18:25:00Z","v":1963,"vw":278.167622},{"c":278.34,"h":278.45,"l":277.83,"n":218,"o":277.83,"t":"2026-10-22T18:30:00Z","v":3237,"vw":278.255575},{"c":278.3707,"h":278.54,"l":278.1594,"n":266,"o":278.22,"t":"2026-10-22T18:35:00Z","v":3499,"vw":278.425052},{"c":278.425,"h":278.585,"l":278.1401,"n":244,"o":278.58,"t":"2026-10-22T18:40:00Z","v":4404,"vw":278.452268},{"c":278.43,"h":278.89,"l":278.2741,"n":206,"o":278.59,"t":"2026-10-22T18:45:00Z","v":2557,"vw":278.693844},{"c":278.7,"h":278.895,"l":278.44,"n":233,"o":278.44,"t":"2026-10-22T18:50:00Z","v":3487,"vw":278.680103},{"c":278.84,"h":279.08,"l":278.7,"n":222,"o":278.7,"t":"2026-10-22T18:55:00Z","v":3691,"vw":278.926695},{"c":277.63,"h":278.775,"l":277.63,"n":352,"o":278.775,"t":"2026-10-22T19:00:00Z","v":5995,"vw":278.345916},{"c":278.49,"h":278.61,"l":277.74,"n":427,"o":277.74,"t":"2026-10-22T19:05:00Z","v":7855,"vw":278.193812},{"c":278.89,"h":279.2,"l":278.51,"n":433,"o":278.51,"t":"2026-10-22T19:10:00Z","v":7697,"vw":278.935123},{"c":279.065,"h":279.49,"l":278.874,"n":561,"o":279,"t":"2026-10-22T19:15:00Z","v":14786,"vw":279.171928},{"c":278.395,"h":279.16,"l":278.35,"n":406,"o":279.01,"t":"2026-10-22T19:20:00Z","v":4906,"vw":278.773947},{"c":278.51,"h":278.77,"l":278.32,"n":401,"o":278.42,"t":"2026-10-22T19:25:00Z","v":6228,"vw":278.499243},{"c":278.14,"h":278.51,"l":278.13,"n":505,"o":278.51,"t":"2026-10-22T19:30:00Z","v":10383,"vw":278.356366},{"c":278.72,"h":278.72,"l":277.77,"n":801,"o":277.95,"t":"2026-10-22T19:35:00Z","v":18614,"vw":278.063507},{"c":278.38,"h":278.78,"l":278.29,"n":646,"o":278.72,"t":"2026-10-22T19:40:00Z","v":19652,"vw":278.601986},{"c":278.445,"h":278.535,"l":277.83,"n":825,"o":278.39,"t":"2026-10-22T19:45:00Z","v":18309,"vw":278.211957},{"c":278.9,"h":279.135,"l":278.13,"n":1432,"o":278.34,"t":"2026-10-22T19:50:00Z","v":36132,"vw":278.648416},{"c":279.02,"h":279.68,"l":278.805,"n":3029,"o":278.91,"t":"2026-10-22T19:55:00Z","v":93097,"vw":279.226282},{"c":278.86,"h":278.86,"l":278.86,"n":77,"o":278.86,"t":"2026-10-22T20:00:00Z","v":106386,"vw":278.86},{"c":278.58,"h":278.58,"l":278.58,"n":2,"o":278.58,"t":"2026-10-22T20:05:00Z","v":268,"vw":278.58},{"c":277.7659,"h":277.7659,"l":277.7659,"n":1,"o":277.7659,"t":"2026-10-22T20:10:00Z","v":888,"vw":277.7659},{"c":277,"h":277,"l":277,"n":3,"o":277,"t":"2026-10-22T21:05:00Z","v":66,"vw":277},{"c":277,"h":277,"l":277,"n":1,"o":277,"t":"2026-10-22T21:20:00Z","v":99,"vw":277},{"c":280,"h":280.38,"l":280,"n":12,"o":280.38,"t":"2026-10-22T21:45:00Z","v":231,"vw":280.096203},{"c":278.86,"h":278.86,"l":278.86,"n":1,"o":278.86,"t":"2026-10-22T22:25:00Z","v":186,"vw":278.86}],"history":[{"c":261.24,"h":263.46,"l":259.77,"n":6710,"o":262.82,"t":"2024-10-21T04:00:00Z","v":185709,"vw":261.243136},{"c":257.11,"h":260.69,"l":255.5001,"n":7660,"o":260.69,"t":"2024-10-22T04:00:00Z","v":175678,"vw":257.208602},{"c":256,"h":257.27,"l":253.07,"n":7911,"o":257,"t":"2024-10-23T04:00:00Z","v":196077,"vw":255.696985},{"c":254.7,"h":257.5631,"l":254.05,"n":7260,"o":255.15,"t":"2024-10-24T04:00:00Z","v":172409,"vw":255.099114},{"c":253.83,"h":258.4699,"l":252.55,"n":10539,"o":257.24,"t":"2024-10-25T04:00:00Z","v":274148,"vw":254.26736},{"c":255.16,"h":256.035,"l":253.215,"n":9044,"o":254.2,"t":"2024-10-28T04:00:00Z","v":241006,"vw":255.095138},{"c":253.76,"h":258.12,"l":253.25,"n":10225,"o":254.91,"t":"2024-10-29T04:00:00Z","v":320192,"vw":255.378685},{"c":250.49,"h":258.12,"l":250.12,"n":15835,"o":255.74,"t":"2024-10-30T04:00:00Z","v":726906,"vw":252.366514},{"c":184.96,"h":217.275,"l":184.29,"n":60096,"o":215,"t":"2024-10-31T04:00:00Z","v":2606175,"vw":191.56796},{"c":189.23,"h":191.56,"l":185.01,"n":32859,"o":185.12,"t":"2024-11-01T04:00:00Z","v":1492688,"vw":188.496111},{"c":191.04,"h":193.15,"l":188.29,"n":19561,"o":189.2,"t":"2024-11-04T05:00:00Z","v":849912,"vw":191.300046},{"c":193.24,"h":193.93,"l":187.8871,"n":16514,"o":191,"t":"2024-11-05T05:00:00Z","v":624400,"vw":191.501633},{"c":203.21,"h":209.5399,"l":200.01,"n":25287,"o":206,"t":"2024-11-06T05:00:00Z","v":963187,"vw":204.561285},{"c":197.82,"h":204.415,"l":196.79,"n":18002,"o":203.27,"t":"2024-11-07T05:00:00Z","v":795820,"vw":198.887973},{"c":202.66,"h":203.276,"l":199.03,"n":13925,"o":199.03,"t":"2024-11-08T05:00:00Z","v":431717,"vw":201.975204},{"c":206.63,"h":208.24,"l":204.4144,"n":13297,"o":205.78,"t":"2024-11-11T05:00:00Z","v":505244,"vw":206.806715},{"c":204.6,"h":208.19,"l":203.9923,"n":13719,"o":207.41,"t":"2024-11-12T05:00:00Z","v":477649,"vw":205.514917},{"c":204,"h":207.4799,"l":202.16,"n":12056,"o":204.01,"t":"2024-11-13T05:00:00Z","v":420937,"vw":204.219415},{"c":195.33,"h":204.27,"l":194.66,"n":16507,"o":203.76,"t":"2024-11-14T05:00:00Z","v":541116,"vw":196.573059},{"c":193.56,"h":196.8228,"l":192.2601,"n":14444,"o":195,"t":"2024-11-15T05:00:00Z","v":493576,"vw":193.602997},{"c":196.3,"h":197.0947,"l":192.72,"n":12741,"o":194,"t":"2024-11-18T05:00:00Z","v":520319,"vw":195.498724},{"c":191.61,"h":196.935,"l":191.41,"n":13656,"o":196.5,"t":"2024-11-19T05:00:00Z","v":584093,"vw":192.963093},{"c":190.25,"h":192.335,"l":189.07,"n":14634,"o":191.74,"t":"2024-11-20T05:00:00Z","v":521729,"vw":190.039603},{"c":195.3,"h":195.6,"l":190,"n":12571,"o":191.9,"t":"2024-11-21T05:00:00Z","v":564260,"vw":194.450552},{"c":198.95,"h":200.7655,"l":195.46,"n":14042,"o":196,"t":"2024-11-22T05:00:00Z","v":659252,"vw":199.108984},{"c":198.88,"h":202.34,"l":198.04,"n":17814,"o":200.23,"t":"2024-11-25T05:00:00Z","v":939572,"vw":199.553684},{"c":197.98,"h":199.46,"l":196.49,"n":15916,"o":198.02,"t":"2024-11-26T05:00:00Z","v":573857,"vw":198.030143},{"c":199.37,"h":201.45,"l":198.45,"n":12552,"o":198.45,"t":"2024-11-27T05:00:00Z","v":595687,"vw":199.495627},{"c":197.92,"h":200.07,"l":196.9,"n":7496,"o":198.2,"t":"2024-11-29T05:00:00Z","v":271719,"vw":197.982021},{"c":194.84,"h":198.02,"l":194.56,"n":18130,"o":198.02,"t":"2024-12-02T05:00:00Z","v":537926,"vw":195.171501},{"c":191.87,"h":194.965,"l":190.67,"n":16621,"o":194.9,"t":"2024-12-03T05:00:00Z","v":471293,"vw":191.967801},{"c":192.9,"h":194.8228,"l":190.5,"n":13756,"o":191.51,"t":"2024-12-04T05:00:00Z","v":558708,"vw":193.071744},{"c":188.88,"h":193.73,"l":188.6,"n":17991,"o":193.23,"t":"2024-12-05T05:00:00Z","v":685162,"vw":190.647655},{"c":187.95,"h":191.34,"l":187.76,"n":15421,"o":190,"t":"2024-12-06T05:00:00Z","v":609017,"vw":188.51444},{"c":193.25,"h":194.08,"l":187.875,"n":22473,"o":187.9,"t":"2024-12-09T05:00:00Z","v":824583,"vw":192.116116},{"c":190.98,"h":193.415,"l":188.53,"n":16226,"o":193.08,"t":"2024-12-10T05:00:00Z","v":536063,"vw":191.420521},{"c":191.52,"h":192.3356,"l":187.75,"n":18555,"o":191.26,"t":"2024-12-11T05:00:00Z","v":696415,"vw":190.904586},{"c":190.85,"h":193.42,"l":190,"n":14685,"o":191.1,"t":"2024-12-12T05:00:00Z","v":511159,"vw":191.528135},{"c":192.14,"h":193.37,"l":190.3,"n":15421,"o":190.3,"t":"2024-12-13T05:00:00Z","v":523695,"vw":192.198516},{"c":198.27,"h":199.17,"l":192.09,"n":22939,"o":192.14,"t":"2024-12-16T05:00:00Z","v":752902,"vw":197.920332},{"c":193.49,"h":197.9794,"l":193.2,"n":17532,"o":196.45,"t":"2024-12-17T05:00:00Z","v":481165,"vw":194.632984},{"c":194.44,"h":206.115,"l":194.23,"n":23851,"o":196,"t":"2024-12-18T05:00:00Z","v":988413,"vw":198.669807},{"c":187.61,"h":195.49,"l":187.39,"n":21485,"o":194.43,"t":"2024-12-19T05:00:00Z","v":716325,"vw":188.959471},{"c":190.45,"h":197.94,"l":190.38,"n":25367,"o":191.13,"t":"2024-12-20T05:00:00Z","v":2470381,"vw":191.68668},{"c":190.41,"h":193.63,"l":188.58,"n":17334,"o":190.2,"t":"2024-12-23T05:00:00Z","v":606843,"vw":190.462216},{"c":192.46,"h":192.47,"l":189.8,"n":6179,"o":190,"t":"2024-12-24T05:00:00Z","v":142010,"vw":191.505559},{"c":191.83,"h":194.335,"l":191.68,"n":12542,"o":192.11,"t":"2024-12-26T05:00:00Z","v":359487,"vw":192.384826},{"c":190.42,"h":192.405,"l":189.085,"n":11288,"o":190.55,"t":"2024-12-27T05:00:00Z","v":332379,"vw":190.402141},{"c":188.41,"h":190.29,"l":186.36,"n":12556,"o":188.26,"t":"2024-12-30T05:00:00Z","v":366125,"vw":188.772627},{"c":188.97,"h":190.83,"l":187.33,"n":10743,"o":188.89,"t":"2024-12-31T05:00:00Z","v":342764,"vw":188.636635},{"c":187.61,"h":190.99,"l":187.09,"n":13319,"o":189.84,"t":"2025-01-02T05:00:00Z","v":328590,"vw":188.598549},{"c":188.08,"h":188.94,"l":187.2864,"n":14287,"o":187.86,"t":"2025-01-03T05:00:00Z","v":403664,"vw":188.072212},{"c":186.7,"h":190.306,"l":186.3,"n":14171,"o":189.29,"t":"2025-01-06T05:00:00Z","v":493023,"vw":187.526796},{"c":189.05,"h":191.1,"l":187.335,"n":14395,"o":187.87,"t":"2025-01-07T05:00:00Z","v":469816,"vw":189.349101},{"c":189.66,"h":190.7495,"l":186.25,"n":12954,"o":188.97,"t":"2025-01-08T05:00:00Z","v":342127,"vw":189.339575},{"c":190.02,"h":190.4,"l":187.01,"n":12286,"o":188.01,"t":"2025-01-10T05:00:00Z","v":370192,"vw":189.570134},{"c":195.14,"h":195.88,"l":189.04,"n":16221,"o":190.55,"t":"2025-01-13T05:00:00Z","v":464003,"vw":194.487595},{"c":197.43,"h":197.55,"l":193.14,"n":13892,"o":195.13,"t":"2025-01-14T05:00:00Z","v":429523,"vw":196.318142},{"c":198.7,"h":200.45,"l":196.69,"n":12839,"o":200.37,"t":"2025-01-15T05:00:00Z","v":346307,"vw":198.543677},{"c":201.02,"h":202.315,"l":196.65,"n":14237,"o":198.19,"t":"2025-01-16T05:00:00Z","v":411167,"vw":200.6908},{"c":202.55,"h":204.07,"l":200.58,"n":13794,"o":202.5,"t":"2025-01-17T05:00:00Z","v":640658,"vw":202.595571},{"c":208.61,"h":209.24,"l":204.5,"n":15773,"o":204.79,"t":"2025-01-21T05:00:00Z","v":549279,"vw":208.234039},{"c":205.17,"h":207.675,"l":204.8575,"n":16969,"o":207.51,"t":"2025-01-22T05:00:00Z","v":590085,"vw":206.218403},{"c":204.14,"h":207.17,"l":199.87,"n":14840,"o":206.33,"t":"2025-01-23T05:00:00Z","v":482253,"vw":203.380786},{"c":202.72,"h":204.1963,"l":201.84,"n":10212,"o":203.71,"t":"2025-01-24T05:00:00Z","v":337871,"vw":202.766732},{"c":202.99,"h":206.595,"l":201.64,"n":17418,"o":203.35,"t":"2025-01-27T05:00:00Z","v":414358,"vw":203.308249},{"c":195.77,"h":203.2,"l":193.79,"n":17911,"o":203.2,"t":"2025-01-28T05:00:00Z","v":495196,"vw":196.395112},{"c":192.89,"h":197.04,"l":191.94,"n":17063,"o":195.31,"t":"2025-01-29T05:00:00Z","v":559747,"vw":193.266398},{"c":195.5,"h":195.81,"l":190.88,"n":14187,"o":193.27,"t":"2025-01-30T05:00:00Z","v":469275,"vw":194.121971},{"c":197.26,"h":198.22,"l":194.23,"n":14502,"o":196.13,"t":"2025-01-31T05:00:00Z","v":388538,"vw":196.914706},{"c":196.56,"h":197.895,"l":191.61,"n":16532,"o":195.05,"t":"2025-02-03T05:00:00Z","v":549514,"vw":196.173255},{"c":195.76,"h":197.54,"l":194.76,"n":13687,"o":195.65,"t":"2025-02-04T05:00:00Z","v":391825,"vw":195.975485},{"c":195.58,"h":197.87,"l":194.115,"n":20224,"o":197.36,"t":"2025-02-05T05:00:00Z","v":645757,"vw":195.779231},{"c":159.75,"h":175,"l":158.88,"n":59794,"o":171.185,"t":"2025-02-06T05:00:00Z","v":2389532,"vw":162.923033},{"c":168.49,"h":169.96,"l":161.955,"n":40595,"o":162.02,"t":"2025-02-07T05:00:00Z","v":1674700,"vw":167.365535},{"c":168.27,"h":173,"l":167.5,"n":21983,"o":169.24,"t":"2025-02-10T05:00:00Z","v":800710,"vw":169.079955},{"c":167.77,"h":168.21,"l":165.5534,"n":16814,"o":167.5,"t":"2025-02-11T05:00:00Z","v":567283,"vw":167.284611},{"c":163.49,"h":167.92,"l":162.86,"n":18052,"o":166.22,"t":"2025-02-12T05:00:00Z","v":721344,"vw":164.345625},{"c":160.82,"h":165.73,"l":160.69,"n":20623,"o":165,"t":"2025-02-13T05:00:00Z","v":787525,"vw":162.09483},{"c":161.27,"h":163.385,"l":159.41,"n":20666,"o":161.98,"t":"2025-02-14T05:00:00Z","v":848384,"vw":161.112705},{"c":169.71,"h":171.46,"l":164.685,"n":24471,"o":165,"t":"2025-02-18T05:00:00Z","v":1212357,"vw":169.593161},{"c":173.77,"h":174.515,"l":170.84,"n":22141,"o":171,"t":"2025-02-19T05:00:00Z","v":1098907,"vw":173.203251},{"c":177.89,"h":179.89,"l":173.78,"n":24665,"o":174.34,"t":"2025-02-20T05:00:00Z","v":903787,"vw":177.04809},{"c":170.29,"h":178.29,"l":170.2,"n":21875,"o":177.53,"t":"2025-02-21T05:00:00Z","v":830205,"vw":171.39807},{"c":168.81,"h":172.73,"l":168.76,"n":18761,"o":171.67,"t":"2025-02-24T05:00:00Z","v":820663,"vw":169.643153},{"c":175.48,"h":175.91,"l":168.83,"n":23714,"o":169,"t":"2025-02-25T05:00:00Z","v":1143101,"vw":174.449407},{"c":173.19,"h":176.635,"l":172.08,"n":17716,"o":175.79,"t":"2025-02-26T05:00:00Z","v":727943,"vw":174.237051},{"c":174.28,"h":175.88,"l":172.575,"n":18801,"o":173.62,"t":"2025-02-27T05:00:00Z","v":769512,"vw":174.258145},{"c":175.58,"h":175.75,"l":171.56,"n":19993,"o":173.16,"t":"2025-02-28T05:00:00Z","v":2520949,"vw":175.273773},{"c":172.68,"h":178.96,"l":170.86,"n":20951,"o":178.63,"t":"2025-03-03T05:00:00Z","v":1292393,"vw":173.477197},{"c":172.3,"h":175.65,"l":167.7,"n":20577,"o":170.05,"t":"2025-03-04T05:00:00Z","v":921726,"vw":172.495815},{"c":193.59,"h":195.25,"l":181.005,"n":41955,"o":186.5,"t":"2025-03-05T05:00:00Z","v":1782898,"vw":191.513495},{"c":193.93,"h":195.42,"l":187.39,"n":33144,"o":191.91,"t":"2025-03-06T05:00:00Z","v":1178310,"vw":191.892976},{"c":195.97,"h":197.8445,"l":190.49,"n":22689,"o":191.91,"t":"2025-03-07T05:00:00Z","v":929276,"vw":195.925901},{"c":197.03,"h":204.27,"l":193.1535,"n":27775,"o":193.34,"t":"2025-03-10T04:00:00Z","v":1039601,"vw":198.407067},{"c":195.01,"h":196.9,"l":190.35,"n":22796,"o":196.9,"t":"2025-03-11T04:00:00Z","v":947106,"vw":194.012279},{"c":191.73,"h":195.85,"l":188.01,"n":18047,"o":194.37,"t":"2025-03-12T04:00:00Z","v":498965,"vw":191.607256},{"c":195.51,"h":198.14,"l":191.57,"n":20883,"o":191.57,"t":"2025-03-13T04:00:00Z","v":755108,"vw":195.718777},{"c":196.16,"h":198.18,"l":194.83,"n":21046,"o":196.4,"t":"2025-03-14T04:00:00Z","v":790787,"vw":196.291239},{"c":207.13,"h":208.8,"l":196.61,"n":28346,"o":196.61,"t":"2025-03-17T04:00:00Z","v":1200831,"vw":206.50087},{"c":208.57,"h":210,"l":204.44,"n":20209,"o":206.44,"t":"2025-03-18T04:00:00Z","v":681779,"vw":208.189184},{"c":207.43,"h":211.25,"l":206.71,"n":19184,"o":208.09,"t":"2025-03-19T04:00:00Z","v":518818,"vw":207.938636},{"c":201.71,"h":206.405,"l":200.78,"n":21411,"o":206.27,"t":"2025-03-20T04:00:00Z","v":651241,"vw":202.340814},{"c":201.47,"h":203.52,"l":199.01,"n":20667,"o":201.52,"t":"2025-03-21T04:00:00Z","v":1446305,"vw":201.376677},{"c":205.89,"h":206.73,"l":201.24,"n":16296,"o":202.29,"t":"2025-03-24T04:00:00Z","v":525721,"vw":204.781939},{"c":206.25,"h":207.64,"l":204.205,"n":14849,"o":205.49,"t":"2025-03-25T04:00:00Z","v":557428,"vw":206.414897},{"c":203.27,"h":207.15,"l":202.44,"n":14757,"o":206.37,"t":"2025-03-26T04:00:00Z","v":438258,"vw":204.042042},{"c":203.15,"h":204.88,"l":200.75,"n":12982,"o":203.57,"t":"2025-03-27T04:00:00Z","v":350559,"vw":203.043766},{"c":205.32,"h":205.825,"l":202.8,"n":15196,"o":202.87,"t":"2025-03-28T04:00:00Z","v":560259,"vw":204.762051},{"c":204.04,"h":206.6838,"l":202.285,"n":18990,"o":204.01,"t":"2025-03-31T04:00:00Z","v":666745,"vw":204.203519},{"c":202.2,"h":205.2936,"l":200.86,"n":15235,"o":204.42,"t":"2025-04-01T04:00:00Z","v":549872,"vw":202.563464},{"c":204.93,"h":205.43,"l":198.95,"n":15877,"o":200,"t":"2025-04-02T04:00:00Z","v":500248,"vw":203.656509},{"c":199.22,"h":206.93,"l":197.23,"n":19951,"o":202.5,"t":"2025-04-03T04:00:00Z","v":690687,"vw":199.811083},{"c":184.95,"h":195.93,"l":184.6,"n":29517,"o":194.14,"t":"2025-04-04T04:00:00Z","v":855917,"vw":187.68851},{"c":183.31,"h":190.095,"l":177.42,"n":25713,"o":181.28,"t":"2025-04-07T04:00:00Z","v":826364,"vw":182.938357},{"c":187.54,"h":195.67,"l":184.46,"n":21765,"o":192.99,"t":"2025-04-08T04:00:00Z","v":822751,"vw":189.476997},{"c":200.08,"h":202.54,"l":182.79,"n":28208,"o":182.88,"t":"2025-04-09T04:00:00Z","v":1008998,"vw":195.864172},{"c":200.89,"h":203.7699,"l":195.32,"n":26238,"o":196.855,"t":"2025-04-10T04:00:00Z","v":836729,"vw":200.641316},{"c":215.74,"h":218.78,"l":207.36,"n":40060,"o":208.66,"t":"2025-04-11T04:00:00Z","v":1474113,"vw":213.777109},{"c":219.95,"h":221.47,"l":213.41,"n":35479,"o":216.69,"t":"2025-04-14T04:00:00Z","v":1152197,"vw":219.038576},{"c":217.98,"h":221.5123,"l":217.41,"n":21110,"o":218.66,"t":"2025-04-15T04:00:00Z","v":722789,"vw":218.895715},{"c":215.6,"h":218.51,"l":213.65,"n":21158,"o":216.24,"t":"2025-04-16T04:00:00Z","v":614886,"vw":216.239158},{"c":219.48,"h":220.385,"l":213.58,"n":19046,"o":214.05,"t":"2025-04-17T04:00:00Z","v":793549,"vw":218.897699},{"c":217.86,"h":221.54,"l":215.36,"n":17359,"o":218.32,"t":"2025-04-21T04:00:00Z","v":478148,"vw":217.187937},{"c":217.22,"h":219.61,"l":211.49,"n":20710,"o":215.23,"t":"2025-04-22T04:00:00Z","v":871717,"vw":216.414287},{"c":217.93,"h":221.245,"l":215.46,"n":23251,"o":219,"t":"2025-04-23T04:00:00Z","v":793437,"vw":217.872364},{"c":221.9,"h":222.25,"l":217.01,"n":20044,"o":219.77,"t":"2025-04-24T04:00:00Z","v":824400,"vw":220.591495},{"c":226.05,"h":226.39,"l":222.36,"n":19140,"o":222.36,"t":"2025-04-25T04:00:00Z","v":570330,"vw":225.424145},{"c":228.35,"h":232.35,"l":225.53,"n":20409,"o":232,"t":"2025-04-28T04:00:00Z","v":679130,"vw":228.687345},{"c":230.37,"h":231.84,"l":227.05,"n":15093,"o":227.05,"t":"2025-04-29T04:00:00Z","v":504010,"vw":230.141533},{"c":230.34,"h":230.97,"l":226.403,"n":23389,"o":230.02,"t":"2025-04-30T04:00:00Z","v":748895,"vw":229.36907},{"c":227.48,"h":238,"l":222.02,"n":28218,"o":237.86,"t":"2025-05-01T04:00:00Z","v":1063413,"vw":228.042865},{"c":230.02,"h":232.85,"l":223.52,"n":22999,"o":230.17,"t":"2025-05-02T04:00:00Z","v":668974,"vw":229.369295},{"c":233.18,"h":234.43,"l":228.9431,"n":19827,"o":231.61,"t":"2025-05-05T04:00:00Z","v":604241,"vw":232.963368},{"c":232.9,"h":233.78,"l":229.45,"n":15382,"o":231.15,"t":"2025-05-06T04:00:00Z","v":504577,"vw":232.568034},{"c":230.21,"h":234.2205,"l":230.16,"n":18020,"o":231.61,"t":"2025-05-07T04:00:00Z","v":429008,"vw":230.831141},{"c":232.95,"h":234.63,"l":229.49,"n":15015,"o":231.48,"t":"2025-05-08T04:00:00Z","v":522325,"vw":232.943361},{"c":231.63,"h":235.2699,"l":230.22,"n":12307,"o":235,"t":"2025-05-09T04:00:00Z","v":329322,"vw":231.76882},{"c":229.74,"h":235.5994,"l":227.68,"n":18613,"o":235,"t":"2025-05-12T04:00:00Z","v":530135,"vw":229.684513},{"c":225.73,"h":229.725,"l":224.73,"n":18202,"o":229.38,"t":"2025-05-13T04:00:00Z","v":479292,"vw":226.322276},{"c":223.11,"h":225.69,"l":219.7119,"n":19553,"o":225.43,"t":"2025-05-14T04:00:00Z","v":522299,"vw":222.211869},{"c":228.16,"h":229.04,"l":224.316,"n":13881,"o":227.36,"t":"2025-05-15T04:00:00Z","v":385745,"vw":227.468432},{"c":230.05,"h":230.44,"l":227.0215,"n":11520,"o":229.01,"t":"2025-05-16T04:00:00Z","v":311397,"vw":229.762189},{"c":229.35,"h":232.27,"l":227.75,"n":16006,"o":229.55,"t":"2025-05-19T04:00:00Z","v":518393,"vw":229.641765},{"c":228.02,"h":230,"l":226.71,"n":10944,"o":228.43,"t":"2025-05-20T04:00:00Z","v":420442,"vw":228.142116},{"c":223.38,"h":228.01,"l":222.87,"n":13351,"o":228.01,"t":"2025-05-21T04:00:00Z","v":453286,"vw":223.729579},{"c":224.49,"h":226.11,"l":220.74,"n":14406,"o":222.55,"t":"2025-05-22T04:00:00Z","v":551601,"vw":223.82857},{"c":224.74,"h":225.63,"l":221.35,"n":11393,"o":222.2,"t":"2025-05-23T04:00:00Z","v":256873,"vw":224.265321},{"c":227.84,"h":228.02,"l":224.95,"n":13857,"o":227,"t":"2025-05-27T04:00:00Z","v":366230,"vw":227.071369},{"c":225.6,"h":229.24,"l":225.25,"n":12361,"o":228.65,"t":"2025-05-28T04:00:00Z","v":315844,"vw":226.216044},{"c":223.68,"h":225.14,"l":222.21,"n":20741,"o":224.51,"t":"2025-05-29T04:00:00Z","v":1057972,"vw":223.690987},{"c":223.06,"h":223.9541,"l":219.82,"n":16425,"o":221.74,"t":"2025-05-30T04:00:00Z","v":590940,"vw":222.45393},{"c":222.8,"h":223.51,"l":219.93,"n":16621,"o":222.9,"t":"2025-06-02T04:00:00Z","v":446351,"vw":222.162654},{"c":227.96,"h":229.03,"l":222.18,"n":16443,"o":224.19,"t":"2025-06-03T04:00:00Z","v":491599,"vw":227.597937},{"c":224.79,"h":228.99,"l":224.75,"n":13708,"o":228.99,"t":"2025-06-04T04:00:00Z","v":463467,"vw":225.432742},{"c":224.78,"h":225.89,"l":222.76,"n":15064,"o":225.46,"t":"2025-06-05T04:00:00Z","v":484341,"vw":224.517122},{"c":226.49,"h":228.03,"l":225,"n":9719,"o":225.98,"t":"2025-06-06T04:00:00Z","v":312982,"vw":226.303104},{"c":228.07,"h":229.1,"l":224.18,"n":16600,"o":227.01,"t":"2025-06-09T04:00:00Z","v":483389,"vw":227.589329},{"c":223.3,"h":227.63,"l":222.3159,"n":15978,"o":227.53,"t":"2025-06-10T04:00:00Z","v":443430,"vw":224.330725},{"c":226.15,"h":226.28,"l":215.045,"n":18623,"o":222.77,"t":"2025-06-11T04:00:00Z","v":548169,"vw":223.999981},{"c":229.12,"h":229.3,"l":223.49,"n":11727,"o":224.81,"t":"2025-06-12T04:00:00Z","v":329239,"vw":228.068553},{"c":232.73,"h":235.89,"l":230,"n":15579,"o":233.15,"t":"2025-06-13T04:00:00Z","v":455851,"vw":232.639779},{"c":229.26,"h":234.74,"l":226.75,"n":17768,"o":234.74,"t":"2025-06-16T04:00:00Z","v":546661,"vw":229.436693},{"c":234.08,"h":234.47,"l":227,"n":15706,"o":230,"t":"2025-06-17T04:00:00Z","v":544800,"vw":233.135607},{"c":234.21,"h":239.29,"l":233.13,"n":16628,"o":236.435,"t":"2025-06-18T04:00:00Z","v":524350,"vw":234.80427},{"c":234.54,"h":235.78,"l":230.72,"n":17624,"o":234.8,"t":"2025-06-20T04:00:00Z","v":1555744,"vw":234.376232},{"c":237.1,"h":239.68,"l":235.21,"n":18162,"o":235.81,"t":"2025-06-23T04:00:00Z","v":495988,"vw":237.200474},{"c":231.63,"h":234.25,"l":229.72,"n":14697,"o":233.82,"t":"2025-06-24T04:00:00Z","v":379798,"vw":231.918173},{"c":235.12,"h":236.08,"l":228.6901,"n":16461,"o":231.44,"t":"2025-06-25T04:00:00Z","v":612971,"vw":234.73494},{"c":239.83,"h":241.86,"l":236.19,"n":14448,"o":236.73,"t":"2025-06-26T04:00:00Z","v":292808,"vw":239.984834},{"c":238.65,"h":239.49,"l":236.655,"n":14274,"o":238.32,"t":"2025-06-27T04:00:00Z","v":515997,"vw":238.360727},{"c":241.46,"h":242.04,"l":237.165,"n":10957,"o":239.21,"t":"2025-06-30T04:00:00Z","v":315932,"vw":240.915317},{"c":246.31,"h":247.75,"l":239.55,"n":17485,"o":239.68,"t":"2025-07-01T04:00:00Z","v":521514,"vw":245.335128},{"c":250.15,"h":250.57,"l":242.62,"n":15061,"o":244.61,"t":"2025-07-02T04:00:00Z","v":446118,"vw":248.4143},{"c":252.08,"h":253.08,"l":247.64,"n":8755,"o":248.27,"t":"2025-07-03T04:00:00Z","v":304186,"vw":251.698462},{"c":253.53,"h":256.6178,"l":252.37,"n":16166,"o":253.64,"t":"2025-07-07T04:00:00Z","v":403229,"vw":254.044708},{"c":247.95,"h":252.845,"l":246.34,"n":18780,"o":252.67,"t":"2025-07-08T04:00:00Z","v":560252,"vw":249.057205},{"c":248.92,"h":250.195,"l":247.01,"n":10533,"o":248.86,"t":"2025-07-09T04:00:00Z","v":290347,"vw":248.821254},{"c":258.11,"h":258.45,"l":250,"n":18990,"o":251.58,"t":"2025-07-10T04:00:00Z","v":657065,"vw":256.069021},{"c":258.18,"h":259.125,"l":253.87,"n":12764,"o":257.185,"t":"2025-07-11T04:00:00Z","v":367526,"vw":257.586494},{"c":258.5,"h":259.6,"l":254.98,"n":16497,"o":257.5,"t":"2025-07-14T04:00:00Z","v":374686,"vw":258.281263},{"c":253.68,"h":259.53,"l":253.21,"n":12794,"o":257.52,"t":"2025-07-15T04:00:00Z","v":340635,"vw":254.937779},{"c":253.82,"h":255.78,"l":251.02,"n":15157,"o":253.83,"t":"2025-07-16T04:00:00Z","v":416105,"vw":253.663056},{"c":255.35,"h":256.17,"l":253.59,"n":11752,"o":254,"t":"2025-07-17T04:00:00Z","v":322823,"vw":254.971607},{"c":254.49,"h":257.61,"l":251.84,"n":14251,"o":255.02,"t":"2025-07-18T04:00:00Z","v":542988,"vw":254.497351},{"c":252.93,"h":255.5,"l":252.1,"n":13150,"o":255.5,"t":"2025-07-21T04:00:00Z","v":334217,"vw":253.058031},{"c":253.96,"h":255.43,"l":250.91,"n":14338,"o":250.91,"t":"2025-07-22T04:00:00Z","v":365207,"vw":253.785506},{"c":265.56,"h":265.6,"l":257.17,"n":21056,"o":257.17,"t":"2025-07-23T04:00:00Z","v":587253,"vw":263.500342},{"c":263.33,"h":268,"l":262.75,"n":15566,"o":264.72,"t":"2025-07-24T04:00:00Z","v":371758,"vw":264.647292},{"c":264.82,"h":265.82,"l":261.45,"n":12521,"o":263.09,"t":"2025-07-25T04:00:00Z","v":327592,"vw":264.393949},{"c":262.49,"h":265.195,"l":261,"n":12917,"o":265,"t":"2025-07-28T04:00:00Z","v":315614,"vw":262.428121},{"c":260.84,"h":264.23,"l":260.03,"n":13344,"o":264.02,"t":"2025-07-29T04:00:00Z","v":281021,"vw":261.19057},{"c":258.52,"h":262,"l":256.45,"n":17412,"o":261.19,"t":"2025-07-30T04:00:00Z","v":540352,"vw":259.198914},{"c":278.86,"h":293.14,"l":277.5739,"n":48367,"o":278.67,"t":"2025-07-31T04:00:00Z","v":2039009,"vw":281.891246},{"c":269.83,"h":278.86,"l":267.35,"n":29174,"o":276.87,"t":"2025-08-01T04:00:00Z","v":770095,"vw":270.361754},{"c":265.67,"h":273.02,"l":264.81,"n":17974,"o":270.37,"t":"2025-08-04T04:00:00Z","v":417624,"vw":266.777373},{"c":270.92,"h":271.48,"l":264.5377,"n":19901,"o":265.37,"t":"2025-08-05T04:00:00Z","v":591188,"vw":269.698011},{"c":267.49,"h":272.926,"l":267.09,"n":14760,"o":272,"t":"2025-08-06T04:00:00Z","v":403456,"vw":268.675047},{"c":266.45,"h":268.415,"l":259,"n":18099,"o":268.415,"t":"2025-08-07T04:00:00Z","v":476195,"vw":265.214306},{"c":264.69,"h":271.9999,"l":264.09,"n":15742,"o":267.59,"t":"2025-08-08T04:00:00Z","v":469116,"vw":265.652664},{"c":266.65,"h":270.005,"l":263.74,"n":14457,"o":263.74,"t":"2025-08-11T04:00:00Z","v":391285,"vw":267.108636},{"c":268,"h":268.4299,"l":264.79,"n":11033,"o":266.22,"t":"2025-08-12T04:00:00Z","v":351383,"vw":267.499067},{"c":269.43,"h":271.47,"l":265.71,"n":12322,"o":269.85,"t":"2025-08-13T04:00:00Z","v":337768,"vw":268.907364},{"c":267.46,"h":271.67,"l":267.14,"n":9828,"o":269.06,"t":"2025-08-14T04:00:00Z","v":236920,"vw":268.023608},{"c":266.25,"h":267,"l":265.33,"n":11824,"o":266.44,"t":"2025-08-15T04:00:00Z","v":346614,"vw":266.201544},{"c":267.6,"h":269.62,"l":266.02,"n":11084,"o":266.86,"t":"2025-08-18T04:00:00Z","v":328140,"vw":267.934996},{"c":265.4,"h":267.86,"l":263.09,"n":16368,"o":265.96,"t":"2025-08-19T04:00:00Z","v":629432,"vw":264.613327},{"c":267.09,"h":267.93,"l":262.66,"n":13062,"o":265,"t":"2025-08-20T04:00:00Z","v":433457,"vw":266.369647},{"c":266.48,"h":267.535,"l":264.55,"n":10715,"o":266.52,"t":"2025-08-21T04:00:00Z","v":242272,"vw":266.236651},{"c":269.98,"h":271.625,"l":267.96,"n":16526,"o":267.96,"t":"2025-08-22T04:00:00Z","v":358981,"vw":269.818029},{"c":270.72,"h":271.63,"l":269.73,"n":15055,"o":270.53,"t":"2025-08-25T04:00:00Z","v":342616,"vw":270.650457},{"c":271.74,"h":273.7,"l":269.135,"n":14507,"o":270.1,"t":"2025-08-26T04:00:00Z","v":432758,"vw":271.473543},{"c":276.39,"h":276.91,"l":271.3086,"n":14597,"o":271.56,"t":"2025-08-27T04:00:00Z","v":393304,"vw":275.288839},{"c":275.27,"h":277.31,"l":273.04,"n":16532,"o":276.4,"t":"2025-08-28T04:00:00Z","v":448136,"vw":275.074581},{"c":270.79,"h":276.1889,"l":270.37,"n":12990,"o":274.69,"t":"2025-08-29T04:00:00Z","v":363912,"vw":271.436433},{"c":269.71,"h":272.26,"l":267.51,"n":16026,"o":269.64,"t":"2025-09-02T04:00:00Z","v":453578,"vw":269.948133},{"c":269.33,"h":270.32,"l":266.6,"n":13554,"o":270.29,"t":"2025-09-03T04:00:00Z","v":456356,"vw":268.962277},{"c":269.98,"h":270.53,"l":267.1701,"n":13833,"o":268.5,"t":"2025-09-04T04:00:00Z","v":385876,"vw":269.20856},{"c":271.13,"h":271.325,"l":266,"n":14620,"o":270.14,"t":"2025-09-05T04:00:00Z","v":362736,"vw":269.652055},{"c":269.94,"h":271.0225,"l":265.435,"n":17248,"o":270.87,"t":"2025-09-08T04:00:00Z","v":399657,"vw":269.32346},{"c":267.07,"h":269.715,"l":264,"n":15965,"o":269.3,"t":"2025-09-09T04:00:00Z","v":431953,"vw":266.579366},{"c":271.93,"h":273.7125,"l":267.18,"n":17323,"o":267.52,"t":"2025-09-10T04:00:00Z","v":408576,"vw":271.324012},{"c":276.07,"h":276.93,"l":272.19,"n":12593,"o":272.19,"t":"2025-09-11T04:00:00Z","v":294350,"vw":275.691609},{"c":274.71,"h":277.735,"l":274.055,"n":10380,"o":277.51,"t":"2025-09-12T04:00:00Z","v":217121,"vw":275.198304},{"c":273.02,"h":276.59,"l":270.81,"n":18437,"o":273.13,"t":"2025-09-15T04:00:00Z","v":504624,"vw":273.529934},{"c":273.19,"h":276.91,"l":270.29,"n":18949,"o":274.29,"t":"2025-09-16T04:00:00Z","v":609440,"vw":273.394972},{"c":272.46,"h":274.865,"l":271.425,"n":12989,"o":272.86,"t":"2025-09-17T04:00:00Z","v":353738,"vw":272.946561},{"c":274.69,"h":275.9,"l":270.68,"n":16120,"o":272.2,"t":"2025-09-18T04:00:00Z","v":454729,"vw":274.540435},{"c":275.13,"h":277,"l":271.35,"n":13207,"o":276.06,"t":"2025-09-19T04:00:00Z","v":1344090,"vw":274.936986},{"c":276.16,"h":276.86,"l":273.68,"n":15997,"o":273.88,"t":"2025-09-22T04:00:00Z","v":497102,"vw":275.666473},{"c":276.01,"h":280.7999,"l":275.01,"n":15734,"o":277,"t":"2025-09-23T04:00:00Z","v":427286,"vw":276.613293},{"c":277.51,"h":280.97,"l":276.41,"n":15968,"o":276.52,"t":"2025-09-24T04:00:00Z","v":600774,"vw":277.921506},{"c":271.25,"h":281.1,"l":270.2,"n":23051,"o":278.92,"t":"2025-09-25T04:00:00Z","v":699844,"vw":273.497969},{"c":278.77,"h":279.35,"l":273.25,"n":14007,"o":273.3,"t":"2025-09-26T04:00:00Z","v":369063,"vw":277.466031},{"c":279.53,"h":282.245,"l":278.81,"n":11589,"o":281.38,"t":"2025-09-29T04:00:00Z","v":308332,"vw":279.876122},{"c":287.91,"h":288.11,"l":279.64,"n":14717,"o":279.64,"t":"2025-09-30T04:00:00Z","v":426066,"vw":286.486346},{"c":286.01,"h":291.52,"l":283.745,"n":16002,"o":284.54,"t":"2025-10-01T04:00:00Z","v":468606,"vw":287.027597},{"c":282.22,"h":287.125,"l":281.41,"n":14607,"o":285.58,"t":"2025-10-02T04:00:00Z","v":378548,"vw":282.944506},{"c":284.24,"h":286.3749,"l":279,"n":12309,"o":283.34,"t":"2025-10-03T04:00:00Z","v":387437,"vw":284.110222},{"c":288.49,"h":290.67,"l":285.7,"n":12614,"o":285.96,"t":"2025-10-06T04:00:00Z","v":335505,"vw":288.584226},{"c":285.38,"h":291.3398,"l":284.18,"n":14435,"o":289.57,"t":"2025-10-07T04:00:00Z","v":442824,"vw":286.090982},{"c":290.83,"h":290.83,"l":285.36,"n":10948,"o":286.74,"t":"2025-10-08T04:00:00Z","v":264974,"vw":289.633352},{"c":286.14,"h":291.49,"l":284.71,"n":14435,"o":290.83,"t":"2025-10-09T04:00:00Z","v":333624,"vw":287.959194},{"c":282.99,"h":287.22,"l":281.3,"n":13625,"o":286.13,"t":"2025-10-10T04:00:00Z","v":421877,"vw":283.576438},{"c":287.9,"h":288.225,"l":283.16,"n":13136,"o":283.51,"t":"2025-10-13T04:00:00Z","v":334460,"vw":286.925336},{"c":291.94,"h":296.03,"l":284.02,"n":21217,"o":288.21,"t":"2025-10-14T04:00:00Z","v":642907,"vw":291.813178},{"c":284.96,"h":295.4913,"l":278.64,"n":19553,"o":293,"t":"2025-10-15T04:00:00Z","v":562853,"vw":286.500993},{"c":282.66,"h":287.565,"l":282.505,"n":11983,"o":286.65,"t":"2025-10-16T04:00:00Z","v":354361,"vw":283.757563},{"c":280.02,"h":283.3975,"l":277.01,"n":12247,"o":280.16,"t":"2025-10-17T04:00:00Z","v":359635,"vw":279.914824},{"c":285.77,"h":287.035,"l":281.81,"n":12438,"o":281.81,"t":"2025-10-20T04:00:00Z","v":320459,"vw":285.215326},{"c":287.53,"h":291.56,"l":287.145,"n":11342,"o":287.425,"t":"2025-10-21T04:00:00Z","v":277903,"vw":288.394757},{"c":283.64,"h":288.05,"l":282.145,"n":13865,"o":288,"t":"2025-10-22T04:00:00Z","v":350261,"vw":284.003447},{"c":290.09,"h":291.96,"l":283.58,"n":13846,"o":283.58,"t":"2025-10-23T04:00:00Z","v":382161,"vw":290.234284},{"c":299.91,"h":301.74,"l":290.69,"n":18911,"o":293.28,"t":"2025-10-24T04:00:00Z","v":525246,"vw":297.891547},{"c":301.69,"h":309,"l":299.192,"n":19005,"o":304,"t":"2025-10-27T04:00:00Z","v":562888,"vw":303.306235},{"c":299.14,"h":304.5115,"l":298.0901,"n":14190,"o":300.42,"t":"2025-10-28T04:00:00Z","v":402790,"vw":299.52011},{"c":298.42,"h":301.24,"l":296.3,"n":18523,"o":300,"t":"2025-10-29T04:00:00Z","v":549709,"vw":298.917429},{"c":319.07,"h":329.9999,"l":310,"n":30076,"o":315,"t":"2025-10-30T04:00:00Z","v":981618,"vw":321.29857},{"c":322.02,"h":323.34,"l":311.851,"n":24152,"o":316.18,"t":"2025-10-31T04:00:00Z","v":788430,"vw":320.237873},{"c":317.54,"h":323.12,"l":312.18,"n":21836,"o":322.41,"t":"2025-11-03T05:00:00Z","v":651324,"vw":317.751276},{"c":315.9,"h":318.2,"l":311,"n":17701,"o":312.55,"t":"2025-11-04T05:00:00Z","v":383397,"vw":315.748044},{"c":306.68,"h":314.5,"l":305.275,"n":21064,"o":313.45,"t":"2025-11-05T05:00:00Z","v":525890,"vw":307.823073},{"c":305.43,"h":308.22,"l":301.29,"n":16861,"o":307.12,"t":"2025-11-06T05:00:00Z","v":434712,"vw":305.733505},{"c":309.56,"h":310.8,"l":299.0693,"n":20239,"o":303.86,"t":"2025-11-07T05:00:00Z","v":595480,"vw":308.519615},{"c":318.66,"h":319.79,"l":310.97,"n":24731,"o":311.17,"t":"2025-11-10T05:00:00Z","v":708128,"vw":317.827218},{"c":324.19,"h":327.98,"l":315.3796,"n":27469,"o":317.57,"t":"2025-11-11T05:00:00Z","v":725502,"vw":323.998513},{"c":317.89,"h":325.76,"l":317.77,"n":17818,"o":321.45,"t":"2025-11-12T05:00:00Z","v":471147,"vw":320.27963},{"c":312.67,"h":321.04,"l":310.06,"n":18232,"o":320,"t":"2025-11-13T05:00:00Z","v":431403,"vw":313.113269},{"c":313.97,"h":317.2499,"l":305.295,"n":15745,"o":309.33,"t":"2025-11-14T05:00:00Z","v":340418,"vw":314.172168},{"c":309.74,"h":314.655,"l":308.34,"n":15390,"o":314,"t":"2025-11-17T05:00:00Z","v":321002,"vw":310.830491},{"c":309.16,"h":312.37,"l":305.3692,"n":16205,"o":310.32,"t":"2025-11-18T05:00:00Z","v":308895,"vw":309.056048},{"c":309.74,"h":311.05,"l":304.8,"n":17375,"o":307,"t":"2025-11-19T05:00:00Z","v":312940,"vw":308.195087},{"c":301.83,"h":319.9,"l":301.32,"n":21523,"o":315.44,"t":"2025-11-20T05:00:00Z","v":533410,"vw":305.347166},{"c":305.49,"h":308.33,"l":295.8701,"n":21275,"o":301.26,"t":"2025-11-21T05:00:00Z","v":516501,"vw":302.856944},{"c":309.92,"h":311.3,"l":300.77,"n":13323,"o":302.18,"t":"2025-11-24T05:00:00Z","v":282563,"vw":309.18446},{"c":314.73,"h":316.13,"l":307.38,"n":14938,"o":311.6,"t":"2025-11-25T05:00:00Z","v":452665,"vw":314.086841},{"c":314.31,"h":317.78,"l":313,"n":12026,"o":315.39,"t":"2025-11-26T05:00:00Z","v":229874,"vw":315.077332},{"c":313.62,"h":314.31,"l":311.64,"n":7775,"o":313.24,"t":"2025-11-28T05:00:00Z","v":133144,"vw":313.313473},{"c":306.65,"h":312.46,"l":306.08,"n":15640,"o":312.46,"t":"2025-12-01T05:00:00Z","v":357068,"vw":308.027244},{"c":307.2,"h":310.87,"l":306.6304,"n":13255,"o":307.95,"t":"2025-12-02T05:00:00Z","v":330919,"vw":308.100224},{"c":309.23,"h":310.16,"l":304.01,"n":13515,"o":307.08,"t":"2025-12-03T05:00:00Z","v":347042,"vw":307.730705},{"c":315.88,"h":318.61,"l":308.4,"n":15679,"o":308.68,"t":"2025-12-04T05:00:00Z","v":357987,"vw":315.589196},{"c":304.58,"h":317.863,"l":300.2,"n":24275,"o":315.51,"t":"2025-12-05T05:00:00Z","v":632912,"vw":304.893989},{"c":315.88,"h":316.585,"l":303.61,"n":21646,"o":306.18,"t":"2025-12-08T05:00:00Z","v":450197,"vw":313.479432},{"c":314.95,"h":320,"l":314.45,"n":17197,"o":315.15,"t":"2025-12-09T05:00:00Z","v":322886,"vw":316.210947},{"c":323.14,"h":326.63,"l":311.0401,"n":16054,"o":314.19,"t":"2025-12-10T05:00:00Z","v":441408,"vw":321.794404},{"c":326.72,"h":330.45,"l":321.725,"n":19821,"o":324.19,"t":"2025-12-11T05:00:00Z","v":521862,"vw":327.122115},{"c":326.92,"h":333.31,"l":326.29,"n":16552,"o":331.25,"t":"2025-12-12T05:00:00Z","v":386317,"vw":328.057375},{"c":329.16,"h":331.86,"l":324.7213,"n":17687,"o":328.03,"t":"2025-12-15T05:00:00Z","v":335021,"vw":328.513563},{"c":326.8,"h":328.2417,"l":322.01,"n":17897,"o":327.06,"t":"2025-12-16T05:00:00Z","v":377916,"vw":326.152651},{"c":321.29,"h":327.38,"l":318.62,"n":20218,"o":324.17,"t":"2025-12-17T05:00:00Z","v":475098,"vw":321.769053},{"c":322.63,"h":327.19,"l":320.73,"n":17347,"o":321.71,"t":"2025-12-18T05:00:00Z","v":399204,"vw":323.251904},{"c":336.64,"h":337.4399,"l":324.15,"n":22692,"o":324.15,"t":"2025-12-19T05:00:00Z","v":1438540,"vw":335.02262},{"c":353.52,"h":357.44,"l":338.07,"n":32837,"o":338.69,"t":"2025-12-22T05:00:00Z","v":866816,"vw":351.260132},{"c":354.52,"h":360.2,"l":351.2301,"n":27308,"o":358.065,"t":"2025-12-23T05:00:00Z","v":645024,"vw":355.161845},{"c":355.45,"h":359.3,"l":353,"n":11018,"o":354.01,"t":"2025-12-24T05:00:00Z","v":197250,"vw":355.575409},{"c":351.13,"h":356.1,"l":350,"n":14795,"o":355.04,"t":"2025-12-26T05:00:00Z","v":323015,"vw":351.371602},{"c":345.73,"h":352.5,"l":344.9,"n":18318,"o":350.58,"t":"2025-12-29T05:00:00Z","v":423020,"vw":346.543878},{"c":341.98,"h":347.335,"l":340.27,"n":17340,"o":346.26,"t":"2025-12-30T05:00:00Z","v":384903,"vw":342.097637},{"c":340.07,"h":344.2223,"l":339.11,"n":14392,"o":343.18,"t":"2025-12-31T05:00:00Z","v":262458,"vw":340.622068},{"c":349.75,"h":349.96,"l":336,"n":17180,"o":340.07,"t":"2026-01-02T05:00:00Z","v":402974,"vw":346.962855},{"c":363.48,"h":365.916,"l":358.14,"n":26487,"o":358.14,"t":"2026-01-05T05:00:00Z","v":547013,"vw":363.078873},{"c":367.6,"h":370.515,"l":364,"n":21320,"o":365.36,"t":"2026-01-06T05:00:00Z","v":478054,"vw":367.573033},{"c":356.45,"h":374.26,"l":356.14,"n":30244,"o":369.87,"t":"2026-01-07T05:00:00Z","v":719948,"vw":363.651346},{"c":378.47,"h":389.5201,"l":373.9849,"n":35286,"o":380,"t":"2026-01-08T05:00:00Z","v":947796,"vw":381.022072},{"c":386.99,"h":391.04,"l":380.94,"n":23782,"o":380.975,"t":"2026-01-09T05:00:00Z","v":508025,"vw":387.360333},{"c":398.25,"h":399.6099,"l":390,"n":25980,"o":390,"t":"2026-01-12T05:00:00Z","v":590335,"vw":396.023438},{"c":411.66,"h":414.57,"l":401.45,"n":47498,"o":413.76,"t":"2026-01-13T05:00:00Z","v":1134855,"vw":411.180134},{"c":415.39,"h":425.1199,"l":409.04,"n":46773,"o":413.45,"t":"2026-01-14T05:00:00Z","v":1032427,"vw":418.121441},{"c":418.86,"h":420.71,"l":401.2,"n":40929,"o":412.3,"t":"2026-01-15T05:00:00Z","v":861247,"vw":412.270997},{"c":425.9,"h":427.72,"l":420.03,"n":29527,"o":422.52,"t":"2026-01-16T05:00:00Z","v":688890,"vw":425.130873},{"c":415.58,"h":432,"l":412.03,"n":42834,"o":423.56,"t":"2026-01-20T05:00:00Z","v":833632,"vw":419.235352},{"c":422.68,"h":426.79,"l":410.6101,"n":31619,"o":419.99,"t":"2026-01-21T05:00:00Z","v":578422,"vw":419.633911},{"c":424.14,"h":426.62,"l":416.61,"n":22850,"o":421.33,"t":"2026-01-22T05:00:00Z","v":478374,"vw":423.852818},{"c":418.58,"h":428.393,"l":412.04,"n":22741,"o":424.17,"t":"2026-01-23T05:00:00Z","v":448932,"vw":418.096422},{"c":413.56,"h":414.96,"l":405.41,"n":29123,"o":414.39,"t":"2026-01-26T05:00:00Z","v":573833,"vw":410.635289},{"c":422.79,"h":423.66,"l":410,"n":21616,"o":413.46,"t":"2026-01-27T05:00:00Z","v":390477,"vw":421.123366},{"c":425.39,"h":428.5704,"l":416.12,"n":20950,"o":416.68,"t":"2026-01-28T05:00:00Z","v":441564,"vw":424.664943},{"c":427.83,"h":436.1444,"l":423.51,"n":23562,"o":429.15,"t":"2026-01-29T05:00:00Z","v":446246,"vw":427.866522},{"c":420.51,"h":429.305,"l":417.23,"n":21487,"o":422.05,"t":"2026-01-30T05:00:00Z","v":476634,"vw":421.211476},{"c":420.3,"h":425,"l":415.5301,"n":22189,"o":417.78,"t":"2026-02-02T05:00:00Z","v":379560,"vw":419.452771},{"c":429.64,"h":432.9099,"l":422.32,"n":24276,"o":423.79,"t":"2026-02-03T05:00:00Z","v":591526,"vw":428.755917},{"c":413.14,"h":429,"l":409.41,"n":41361,"o":426.52,"t":"2026-02-04T05:00:00Z","v":993196,"vw":416.272357},{"c":369.38,"h":407,"l":351.625,"n":65327,"o":354.61,"t":"2026-02-05T05:00:00Z","v":1563468,"vw":373.157705},{"c":397.77,"h":399.995,"l":374.88,"n":37955,"o":374.89,"t":"2026-02-06T05:00:00Z","v":774860,"vw":394.233859},{"c":405.82,"h":414.46,"l":398.06,"n":27073,"o":401,"t":"2026-02-09T05:00:00Z","v":610926,"vw":407.862918},{"c":399.37,"h":404.2791,"l":394.7901,"n":20526,"o":401.94,"t":"2026-02-10T05:00:00Z","v":425614,"vw":399.280801},{"c":392.7,"h":403.52,"l":382.01,"n":24303,"o":403.52,"t":"2026-02-11T05:00:00Z","v":517517,"vw":391.36829},{"c":406.76,"h":413.49,"l":395.46,"n":25249,"o":400.05,"t":"2026-02-12T05:00:00Z","v":625303,"vw":406.284642},{"c":418.78,"h":422.29,"l":406.055,"n":25016,"o":406.75,"t":"2026-02-13T05:00:00Z","v":643792,"vw":417.576921},{"c":417.83,"h":420.94,"l":406.7,"n":23250,"o":416.46,"t":"2026-02-17T05:00:00Z","v":519750,"vw":415.144261},{"c":424.89,"h":426.965,"l":417.72,"n":18269,"o":422.18,"t":"2026-02-18T05:00:00Z","v":350427,"vw":423.915565},{"c":443.14,"h":443.32,"l":423.2,"n":29185,"o":423.2,"t":"2026-02-19T05:00:00Z","v":783210,"vw":437.882381},{"c":437.57,"h":447.74,"l":433.59,"n":22934,"o":439.91,"t":"2026-02-20T05:00:00Z","v":509286,"vw":438.801698},{"c":438.01,"h":441.895,"l":428.39,"n":20935,"o":432.75,"t":"2026-02-23T05:00:00Z","v":470572,"vw":436.458519},{"c":447.73,"h":449.0344,"l":431.865,"n":19051,"o":435.64,"t":"2026-02-24T05:00:00Z","v":393784,"vw":445.769448},{"c":435.58,"h":451.86,"l":418.78,"n":24802,"o":451.84,"t":"2026-02-25T05:00:00Z","v":515873,"vw":433.993512},{"c":443,"h":444.9875,"l":430.19,"n":20057,"o":435.89,"t":"2026-02-26T05:00:00Z","v":431790,"vw":440.725586},{"c":444.52,"h":445.175,"l":436.0001,"n":16954,"o":441.68,"t":"2026-02-27T05:00:00Z","v":412429,"vw":442.439015},{"c":453.73,"h":460,"l":445.67,"n":29048,"o":451.19,"t":"2026-03-02T05:00:00Z","v":633407,"vw":452.77137},{"c":440.33,"h":447.91,"l":435.18,"n":22961,"o":443.14,"t":"2026-03-03T05:00:00Z","v":419462,"vw":441.803032},{"c":437.03,"h":441.44,"l":432.12,"n":22569,"o":441.31,"t":"2026-03-04T05:00:00Z","v":422518,"vw":437.623822},{"c":421.17,"h":430.57,"l":411.0601,"n":25662,"o":429.09,"t":"2026-03-05T05:00:00Z","v":486584,"vw":421.292939},{"c":429.11,"h":432.7199,"l":412.05,"n":22316,"o":417,"t":"2026-03-06T05:00:00Z","v":401256,"vw":428.081628},{"c":429.58,"h":432.29,"l":417.85,"n":26142,"o":426.58,"t":"2026-03-09T04:00:00Z","v":471276,"vw":426.704592},{"c":417.51,"h":427.36,"l":416.62,"n":19764,"o":423.14,"t":"2026-03-10T04:00:00Z","v":355605,"vw":419.841148},{"c":413.7,"h":419.95,"l":409.95,"n":19666,"o":413.46,"t":"2026-03-11T04:00:00Z","v":333171,"vw":414.713676},{"c":414.56,"h":417,"l":403.22,"n":22818,"o":409.99,"t":"2026-03-12T04:00:00Z","v":414074,"vw":413.257483},{"c":415.71,"h":418.44,"l":406.97,"n":19604,"o":414.45,"t":"2026-03-13T04:00:00Z","v":373607,"vw":414.28975},{"c":416.59,"h":419.185,"l":403.59,"n":29972,"o":414,"t":"2026-03-16T04:00:00Z","v":687008,"vw":413.851754},{"c":422.94,"h":423.98,"l":413.07,"n":22832,"o":417.37,"t":"2026-03-17T04:00:00Z","v":463524,"vw":420.216543},{"c":427.99,"h":433.41,"l":422.13,"n":20777,"o":424.69,"t":"2026-03-18T04:00:00Z","v":455308,"vw":428.373245},{"c":418.42,"h":423.09,"l":410.28,"n":25917,"o":418.21,"t":"2026-03-19T04:00:00Z","v":486364,"vw":417.68125},{"c":407.98,"h":417.55,"l":405.55,"n":23236,"o":414.66,"t":"2026-03-20T04:00:00Z","v":1811508,"vw":408.410228},{"c":396.57,"h":410.99,"l":396.11,"n":32410,"o":404.98,"t":"2026-03-23T04:00:00Z","v":679135,"vw":400.696991},{"c":402.08,"h":406.2199,"l":392.053,"n":18899,"o":393.79,"t":"2026-03-24T04:00:00Z","v":329003,"vw":401.17661},{"c":402.56,"h":409.41,"l":399.495,"n":17828,"o":406.315,"t":"2026-03-25T04:00:00Z","v":286975,"vw":403.038993},{"c":384.79,"h":400.985,"l":384.25,"n":25729,"o":396.06,"t":"2026-03-26T04:00:00Z","v":471616,"vw":387.892738},{"c":381.79,"h":388.525,"l":372.3738,"n":22219,"o":380.73,"t":"2026-03-27T04:00:00Z","v":376954,"vw":382.52147},{"c":369.08,"h":387.07,"l":366.48,"n":25045,"o":386.45,"t":"2026-03-30T04:00:00Z","v":492558,"vw":371.738236},{"c":379.9,"h":382.72,"l":370.41,"n":20124,"o":374.62,"t":"2026-03-31T04:00:00Z","v":401446,"vw":377.64225},{"c":393.32,"h":396.17,"l":379.5,"n":23780,"o":379.5,"t":"2026-04-01T04:00:00Z","v":520892,"vw":392.062201},{"c":396.62,"h":398.99,"l":381.66,"n":16099,"o":388.12,"t":"2026-04-02T04:00:00Z","v":281310,"vw":394.855038},{"c":407.66,"h":407.76,"l":396.31,"n":21447,"o":398.11,"t":"2026-04-06T04:00:00Z","v":407945,"vw":405.530889},{"c":402.28,"h":408.24,"l":400.6,"n":15043,"o":405.16,"t":"2026-04-07T04:00:00Z","v":248915,"vw":403.182231},{"c":411.35,"h":413.58,"l":403.01,"n":20154,"o":405.66,"t":"2026-04-08T04:00:00Z","v":436118,"vw":410.482488},{"c":403.37,"h":414.03,"l":402.26,"n":17971,"o":410.01,"t":"2026-04-09T04:00:00Z","v":310184,"vw":405.742248},{"c":394.41,"h":403.37,"l":386.4901,"n":20986,"o":401.72,"t":"2026-04-10T04:00:00Z","v":433686,"vw":395.300178},{"c":394.46,"h":400.07,"l":390.97,"n":19631,"o":396,"t":"2026-04-13T04:00:00Z","v":410612,"vw":394.416233},{"c":398.07,"h":399.17,"l":394.875,"n":18805,"o":398.87,"t":"2026-04-14T04:00:00Z","v":288497,"vw":397.287082},{"c":398.13,"h":401.355,"l":391.9775,"n":18810,"o":392.31,"t":"2026-04-15T04:00:00Z","v":358431,"vw":398.289962},{"c":396.17,"h":403.9499,"l":394.05,"n":17969,"o":400.27,"t":"2026-04-16T04:00:00Z","v":297513,"vw":396.799664},{"c":394.81,"h":400.705,"l":393,"n":17434,"o":396,"t":"2026-04-17T04:00:00Z","v":637957,"vw":395.059858},{"c":392.19,"h":397.62,"l":390.55,"n":15887,"o":394.48,"t":"2026-04-20T04:00:00Z","v":253701,"vw":392.690743},{"c":378.21,"h":390,"l":377.29,"n":25541,"o":389.01,"t":"2026-04-21T04:00:00Z","v":472718,"vw":381.251795},{"c":366.88,"h":384.88,"l":364.2,"n":27945,"o":382.89,"t":"2026-04-22T04:00:00Z","v":525120,"vw":369.221888},{"c":370.14,"h":371.47,"l":362.37,"n":24955,"o":364,"t":"2026-04-23T04:00:00Z","v":417695,"vw":368.051809},{"c":359.29,"h":371.175,"l":355.16,"n":26564,"o":371.175,"t":"2026-04-24T04:00:00Z","v":557420,"vw":360.41844},{"c":358.4,"h":367.0165,"l":356.45,"n":22226,"o":356.45,"t":"2026-04-27T04:00:00Z","v":646512,"vw":358.99254},{"c":361.4,"h":368.2899,"l":352.05,"n":21195,"o":365.16,"t":"2026-04-28T04:00:00Z","v":389200,"vw":359.002582},{"c":362.17,"h":371.31,"l":361.655,"n":22947,"o":366.08,"t":"2026-04-29T04:00:00Z","v":483768,"vw":364.561446},{"c":364.29,"h":368.31,"l":357.91,"n":23451,"o":365.42,"t":"2026-04-30T04:00:00Z","v":614053,"vw":362.813102},{"c":360.6,"h":366.29,"l":357.85,"n":24764,"o":365.25,"t":"2026-05-01T04:00:00Z","v":567252,"vw":360.252394},{"c":363.37,"h":368.09,"l":357.69,"n":26639,"o":358.55,"t":"2026-05-04T04:00:00Z","v":491061,"vw":364.065801},{"c":326.13,"h":342.06,"l":311.53,"n":62792,"o":338.13,"t":"2026-05-05T04:00:00Z","v":1749285,"vw":323.50441},{"c":319.54,"h":325.89,"l":311.0001,"n":37874,"o":323.96,"t":"2026-05-06T04:00:00Z","v":939900,"vw":317.707857},{"c":314.72,"h":322.56,"l":312.205,"n":26940,"o":320.77,"t":"2026-05-07T04:00:00Z","v":654101,"vw":315.195998},{"c":316.28,"h":319.89,"l":313.43,"n":21889,"o":317.41,"t":"2026-05-08T04:00:00Z","v":616335,"vw":315.972163},{"c":317.75,"h":326.485,"l":316.49,"n":26307,"o":317.41,"t":"2026-05-11T04:00:00Z","v":711338,"vw":319.668524},{"c":333.56,"h":336.53,"l":318.99,"n":32488,"o":321.02,"t":"2026-05-12T04:00:00Z","v":929292,"vw":330.427753},{"c":334.22,"h":334.96,"l":324.33,"n":22996,"o":332.58,"t":"2026-05-13T04:00:00Z","v":477786,"vw":332.372585},{"c":336.95,"h":339.76,"l":332.505,"n":17940,"o":332.505,"t":"2026-05-14T04:00:00Z","v":390522,"vw":336.955395},{"c":326.17,"h":336.21,"l":325,"n":19683,"o":331.21,"t":"2026-05-15T04:00:00Z","v":437953,"vw":328.100123},{"c":329.35,"h":331.64,"l":325.0001,"n":15872,"o":330.17,"t":"2026-05-18T04:00:00Z","v":306196,"vw":329.496254},{"c":324.6,"h":331.79,"l":323.84,"n":16343,"o":328.985,"t":"2026-05-19T04:00:00Z","v":414063,"vw":326.031094},{"c":321.92,"h":326.9199,"l":320.8,"n":14252,"o":326.61,"t":"2026-05-20T04:00:00Z","v":341547,"vw":322.214863},{"c":317.55,"h":322.82,"l":316.03,"n":16990,"o":320,"t":"2026-05-21T04:00:00Z","v":470319,"vw":318.698478},{"c":320.63,"h":322.1299,"l":315.91,"n":12828,"o":319.68,"t":"2026-05-22T04:00:00Z","v":287302,"vw":319.738488},{"c":320.95,"h":321.98,"l":315.94,"n":16358,"o":320.35,"t":"2026-05-26T04:00:00Z","v":382280,"vw":320.263002},{"c":317.56,"h":319.6625,"l":314.15,"n":18091,"o":319.14,"t":"2026-05-27T04:00:00Z","v":426126,"vw":317.372908},{"c":320.9,"h":323.86,"l":317.88,"n":24278,"o":320.06,"t":"2026-05-28T04:00:00Z","v":524871,"vw":320.633341},{"c":308.17,"h":318.19,"l":304.25,"n":26730,"o":317.15,"t":"2026-05-29T04:00:00Z","v":879680,"vw":308.152584},{"c":296.41,"h":306.31,"l":291.71,"n":30736,"o":304.5,"t":"2026-06-01T04:00:00Z","v":896678,"vw":296.298484},{"c":293.66,"h":298.45,"l":291.64,"n":22823,"o":298.33,"t":"2026-06-02T04:00:00Z","v":528345,"vw":294.189018},{"c":287.54,"h":294.215,"l":287.43,"n":26223,"o":291.83,"t":"2026-06-03T04:00:00Z","v":767637,"vw":289.192094},{"c":294.53,"h":294.58,"l":289.46,"n":21062,"o":290.36,"t":"2026-06-04T04:00:00Z","v":497947,"vw":293.313656},{"c":293.04,"h":296.39,"l":290.24,"n":15468,"o":294.89,"t":"2026-06-05T04:00:00Z","v":348198,"vw":293.071907},{"c":292.26,"h":296.9999,"l":290.61,"n":17486,"o":294.18,"t":"2026-06-08T04:00:00Z","v":430820,"vw":292.479559},{"c":297.52,"h":298.8075,"l":293.05,"n":21262,"o":293.43,"t":"2026-06-09T04:00:00Z","v":513012,"vw":296.703345},{"c":289.13,"h":299.03,"l":288.73,"n":14737,"o":299,"t":"2026-06-10T04:00:00Z","v":330212,"vw":291.040188},{"c":300.95,"h":301.67,"l":289.5902,"n":21958,"o":290.11,"t":"2026-06-11T04:00:00Z","v":516427,"vw":299.573483},{"c":297.68,"h":303.48,"l":296.81,"n":15956,"o":303.29,"t":"2026-06-12T04:00:00Z","v":318294,"vw":298.661613},{"c":299.66,"h":302.055,"l":297.77,"n":18871,"o":300.16,"t":"2026-06-15T04:00:00Z","v":418789,"vw":300.130506},{"c":298.51,"h":302.225,"l":297.62,"n":14606,"o":299.21,"t":"2026-06-16T04:00:00Z","v":311123,"vw":299.083457},{"c":296.89,"h":302.74,"l":294.41,"n":18613,"o":295.48,"t":"2026-06-17T04:00:00Z","v":514250,"vw":298.169024},{"c":285.43,"h":299.03,"l":281.44,"n":22824,"o":299.03,"t":"2026-06-18T04:00:00Z","v":1216169,"vw":285.794513},{"c":278.19,"h":284.3834,"l":274.81,"n":25727,"o":281.11,"t":"2026-06-22T04:00:00Z","v":607836,"vw":278.013302},{"c":283.48,"h":283.49,"l":277.44,"n":18145,"o":279.58,"t":"2026-06-23T04:00:00Z","v":433222,"vw":282.082303},{"c":279.62,"h":285.9045,"l":278.37,"n":19719,"o":283,"t":"2026-06-24T04:00:00Z","v":533985,"vw":281.088571},{"c":279.09,"h":283.33,"l":276.88,"n":23682,"o":280.55,"t":"2026-06-25T04:00:00Z","v":703272,"vw":279.328889},{"c":281.99,"h":286.3,"l":278.17,"n":20819,"o":278.17,"t":"2026-06-26T04:00:00Z","v":690268,"vw":282.293516},{"c":277.39,"h":282.89,"l":277.05,"n":20660,"o":282.89,"t":"2026-06-29T04:00:00Z","v":490156,"vw":278.831593},{"c":279.89,"h":282.81,"l":276.665,"n":19022,"o":279.77,"t":"2026-06-30T04:00:00Z","v":478372,"vw":280.199607},{"c":278.97,"h":285,"l":278.33,"n":17639,"o":283.2,"t":"2026-07-01T04:00:00Z","v":396171,"vw":280.574347},{"c":291.5,"h":291.92,"l":282.745,"n":20226,"o":282.94,"t":"2026-07-02T04:00:00Z","v":491895,"vw":289.264343},{"c":294.1,"h":296.19,"l":289.23,"n":20618,"o":291,"t":"2026-07-06T04:00:00Z","v":435010,"vw":293.58505},{"c":289.46,"h":295.5,"l":286.0702,"n":16861,"o":293.95,"t":"2026-07-07T04:00:00Z","v":337095,"vw":288.858327},{"c":289.47,"h":290,"l":284.02,"n":15843,"o":285.76,"t":"2026-07-08T04:00:00Z","v":380250,"vw":288.198121},{"c":286.21,"h":289.674,"l":282.535,"n":14817,"o":287.08,"t":"2026-07-09T04:00:00Z","v":322223,"vw":285.765324},{"c":286.09,"h":287.235,"l":283.9,"n":11898,"o":286.73,"t":"2026-07-10T04:00:00Z","v":236330,"vw":286.095088},{"c":284.86,"h":288.285,"l":284.4,"n":16299,"o":287.29,"t":"2026-07-13T04:00:00Z","v":301707,"vw":285.567659},{"c":280,"h":287.6525,"l":279.805,"n":13996,"o":285.89,"t":"2026-07-14T04:00:00Z","v":254452,"vw":281.628615},{"c":277.79,"h":283.55,"l":276.7,"n":19940,"o":281.72,"t":"2026-07-15T04:00:00Z","v":379173,"vw":278.508439},{"c":271.05,"h":277.985,"l":270.13,"n":20686,"o":276.86,"t":"2026-07-16T04:00:00Z","v":530456,"vw":272.199981},{"c":269.13,"h":277.1999,"l":268.25,"n":23427,"o":273.78,"t":"2026-07-17T04:00:00Z","v":947913,"vw":270.151117},{"c":270.04,"h":273.52,"l":269.22,"n":16736,"o":270.81,"t":"2026-07-20T04:00:00Z","v":343050,"vw":270.827513},{"c":268.76,"h":271.36,"l":263.62,"n":15856,"o":267.7,"t":"2026-07-21T04:00:00Z","v":381654,"vw":269.189338},{"c":277.28,"h":277.93,"l":271.975,"n":15256,"o":273,"t":"2026-07-22T04:00:00Z","v":331852,"vw":276.819115},{"c":287.09,"h":295.4,"l":282.59,"n":23430,"o":282.59,"t":"2026-07-23T04:00:00Z","v":699412,"vw":287.881382},{"c":287.59,"h":292.685,"l":286.8601,"n":16790,"o":289.41,"t":"2026-07-24T04:00:00Z","v":325140,"vw":288.602748},{"c":288.25,"h":290.57,"l":284.455,"n":18685,"o":287.59,"t":"2026-07-27T04:00:00Z","v":372549,"vw":287.162267},{"c":299.9,"h":301.69,"l":285.08,"n":32132,"o":289.81,"t":"2026-07-28T04:00:00Z","v":1023528,"vw":296.46602},{"c":280.4,"h":302.78,"l":279.44,"n":29840,"o":300.25,"t":"2026-07-29T04:00:00Z","v":771164,"vw":286.424494},{"c":319.9,"h":320.65,"l":296.66,"n":45414,"o":307.01,"t":"2026-07-30T04:00:00Z","v":1375337,"vw":311.895607},{"c":326.45,"h":329.545,"l":311.5,"n":36791,"o":323.01,"t":"2026-07-31T04:00:00Z","v":930849,"vw":323.684862},{"c":325.95,"h":334.53,"l":325.405,"n":25447,"o":333,"t":"2026-08-03T04:00:00Z","v":606835,"vw":327.445931},{"c":323.06,"h":330.415,"l":316.465,"n":28329,"o":327.69,"t":"2026-08-04T04:00:00Z","v":608637,"vw":322.605876},{"c":317.7,"h":329.56,"l":316.39,"n":21408,"o":327.37,"t":"2026-08-05T04:00:00Z","v":599147,"vw":319.390654},{"c":321.76,"h":325.28,"l":319.72,"n":20796,"o":322.47,"t":"2026-08-06T04:00:00Z","v":465452,"vw":322.474939},{"c":324.48,"h":325.1925,"l":320.5,"n":16492,"o":322.92,"t":"2026-08-07T04:00:00Z","v":293320,"vw":323.770495},{"c":330.81,"h":334.5,"l":324,"n":18505,"o":324.83,"t":"2026-08-10T04:00:00Z","v":441745,"vw":330.630302},{"c":327.85,"h":334.168,"l":326.26,"n":18087,"o":328.8,"t":"2026-08-11T04:00:00Z","v":400977,"vw":328.584416},{"c":326.8,"h":329.485,"l":323.25,"n":24689,"o":325.61,"t":"2026-08-12T04:00:00Z","v":318252,"vw":326.885169},{"c":325.76,"h":328.665,"l":322,"n":20312,"o":327.02,"t":"2026-08-13T04:00:00Z","v":370076,"vw":325.533306},{"c":327.71,"h":330.75,"l":322.35,"n":20317,"o":330.52,"t":"2026-08-14T04:00:00Z","v":407657,"vw":327.098778},{"c":318.34,"h":327.25,"l":317.505,"n":20013,"o":325.74,"t":"2026-08-17T04:00:00Z","v":424029,"vw":320.324669},{"c":317.61,"h":322.475,"l":317.31,"n":20559,"o":319.44,"t":"2026-08-18T04:00:00Z","v":593904,"vw":319.019072},{"c":311.76,"h":317,"l":310.56,"n":19548,"o":316.89,"t":"2026-08-19T04:00:00Z","v":408347,"vw":312.97002},{"c":301.4,"h":310.76,"l":300.26,"n":20965,"o":310.32,"t":"2026-08-20T04:00:00Z","v":402094,"vw":302.567131},{"c":298.2,"h":305.25,"l":296.89,"n":19967,"o":303.42,"t":"2026-08-21T04:00:00Z","v":492444,"vw":299.218402},{"c":294.63,"h":298.05,"l":291.15,"n":19637,"o":297.18,"t":"2026-08-24T04:00:00Z","v":336758,"vw":294.367116},{"c":291.15,"h":295.8699,"l":286.5,"n":19580,"o":294.26,"t":"2026-08-25T04:00:00Z","v":365526,"vw":290.487509},{"c":296.4,"h":298.99,"l":291,"n":16728,"o":291.15,"t":"2026-08-26T04:00:00Z","v":368722,"vw":296.27221},{"c":297.29,"h":298.83,"l":293.02,"n":16995,"o":296.99,"t":"2026-08-27T04:00:00Z","v":326090,"vw":297.097453},{"c":294.21,"h":297.375,"l":290.5,"n":16445,"o":296.42,"t":"2026-08-28T04:00:00Z","v":443295,"vw":293.864484},{"c":291.2,"h":297.4552,"l":288.28,"n":16863,"o":291.51,"t":"2026-08-31T04:00:00Z","v":446018,"vw":291.124334},{"c":292.42,"h":294.515,"l":290.7001,"n":20129,"o":290.88,"t":"2026-09-01T04:00:00Z","v":386095,"vw":292.410811},{"c":288.72,"h":292.72,"l":287.215,"n":17877,"o":292.24,"t":"2026-09-02T04:00:00Z","v":355428,"vw":289.257281},{"c":290.73,"h":295.5,"l":286.2,"n":14176,"o":291.13,"t":"2026-09-03T04:00:00Z","v":288717,"vw":289.962664},{"c":285.93,"h":290.15,"l":284.055,"n":15924,"o":288.14,"t":"2026-09-04T04:00:00Z","v":313530,"vw":285.955193},{"c":287.67,"h":293,"l":286.45,"n":18121,"o":286.99,"t":"2026-09-08T04:00:00Z","v":329775,"vw":288.791445},{"c":280.85,"h":290.59,"l":280.77,"n":19034,"o":288.25,"t":"2026-09-09T04:00:00Z","v":357492,"vw":282.326158},{"c":281.67,"h":285.16,"l":279.62,"n":18593,"o":280,"t":"2026-09-10T04:00:00Z","v":410573,"vw":281.91535},{"c":279.69,"h":284.87,"l":278.17,"n":20528,"o":283.79,"t":"2026-09-11T04:00:00Z","v":447068,"vw":279.821714},{"c":280.01,"h":282.19,"l":277.16,"n":18890,"o":277.77,"t":"2026-09-14T04:00:00Z","v":332349,"vw":280.084347},{"c":279.46,"h":280.98,"l":272.88,"n":20951,"o":280.98,"t":"2026-09-15T04:00:00Z","v":417857,"vw":278.520903},{"c":278.09,"h":280.51,"l":275.04,"n":20243,"o":279.21,"t":"2026-09-16T04:00:00Z","v":468258,"vw":277.712019},{"c":277.14,"h":283.25,"l":275.5201,"n":19967,"o":279.72,"t":"2026-09-17T04:00:00Z","v":422638,"vw":277.656954},{"c":272.86,"h":277.135,"l":270.15,"n":21313,"o":277.13,"t":"2026-09-18T04:00:00Z","v":1455946,"vw":272.885845},{"c":276.1,"h":276.78,"l":272.2305,"n":20757,"o":273.39,"t":"2026-09-21T04:00:00Z","v":426181,"vw":275.501548},{"c":270.95,"h":278.78,"l":268.09,"n":22761,"o":278,"t":"2026-09-22T04:00:00Z","v":542748,"vw":270.795884},{"c":269.8,"h":274.35,"l":268.0741,"n":19061,"o":269.99,"t":"2026-09-23T04:00:00Z","v":477801,"vw":270.856457},{"c":266,"h":271.99,"l":265.58,"n":16448,"o":270,"t":"2026-09-24T04:00:00Z","v":376601,"vw":267.741117},{"c":264.02,"h":266.05,"l":261.71,"n":17253,"o":265,"t":"2026-09-25T04:00:00Z","v":306650,"vw":263.811705},{"c":257.05,"h":262.505,"l":256.81,"n":24058,"o":261.69,"t":"2026-09-28T04:00:00Z","v":618544,"vw":257.809966},{"c":259.64,"h":262.4999,"l":256.7875,"n":21432,"o":257.44,"t":"2026-09-29T04:00:00Z","v":521948,"vw":259.545901},{"c":267.07,"h":269.87,"l":262.91,"n":29931,"o":267.12,"t":"2026-09-30T04:00:00Z","v":773421,"vw":267.188468},{"c":274.33,"h":275.98,"l":266.39,"n":30325,"o":269.09,"t":"2026-10-01T04:00:00Z","v":808272,"vw":272.755394},{"c":268.54,"h":275.51,"l":267.31,"n":40886,"o":274.9,"t":"2026-10-02T04:00:00Z","v":665290,"vw":269.005671},{"c":266.48,"h":271.1247,"l":264.925,"n":26303,"o":269.52,"t":"2026-10-05T04:00:00Z","v":569225,"vw":266.82056},{"c":263.75,"h":269.9,"l":258.565,"n":26345,"o":269.9,"t":"2026-10-06T04:00:00Z","v":610960,"vw":263.116324},{"c":260.67,"h":265.38,"l":259.73,"n":21926,"o":262.48,"t":"2026-10-07T04:00:00Z","v":567119,"vw":261.588657},{"c":265.02,"h":267.24,"l":258.89,"n":20610,"o":260.17,"t":"2026-10-08T04:00:00Z","v":452430,"vw":264.453237},{"c":264.8,"h":267.1,"l":263.3585,"n":17569,"o":265.63,"t":"2026-10-09T04:00:00Z","v":404302,"vw":265.227614},{"c":264.03,"h":268.42,"l":263.8,"n":17176,"o":265.55,"t":"2026-10-12T04:00:00Z","v":338432,"vw":265.047965},{"c":257.84,"h":264.72,"l":255.355,"n":19993,"o":263.46,"t":"2026-10-13T04:00:00Z","v":504087,"vw":258.104673},{"c":264.53,"h":266.61,"l":260,"n":25922,"o":260,"t":"2026-10-14T04:00:00Z","v":593061,"vw":264.048129},{"c":267.22,"h":269.43,"l":263.63,"n":21423,"o":268.02,"t":"2026-10-15T04:00:00Z","v":482980,"vw":266.285681},{"c":272,"h":273.33,"l":267.87,"n":20829,"o":269.94,"t":"2026-10-16T04:00:00Z","v":534603,"vw":271.253742},{"c":269.64,"h":271.56,"l":267.07,"n":18757,"o":268.28,"t":"2026-10-19T04:00:00Z","v":397490,"vw":269.791007},{"c":272.23,"h":274.775,"l":268.65,"n":22606,"o":270.44,"t":"2026-10-20T04:00:00Z","v":563055,"vw":272.13945},{"c":273.95,"h":279.33,"l":271.555,"n":22906,"o":275.69,"t":"2026-10-21T04:00:00Z","v":462179,"vw":273.735935},{"c":278.86,"h":280.4199,"l":274.03,"n":27648,"o":279.2,"t":"2026-10-22T04:00:00Z","v":728384,"vw":277.700733}],"volatilityBars":[{"c":272.28,"h":275.92,"l":272.28,"n":16,"o":275.92,"t":"2026-09-21T08:00:00Z","v":232,"vw":273.936667},{"c":273,"h":273,"l":273,"n":5,"o":273,"t":"2026-09-21T11:00:00Z","v":570,"vw":273},{"c":272.6,"h":272.6,"l":272.6,"n":1,"o":272.6,"t":"2026-09-21T11:30:00Z","v":323,"vw":272.6},{"c":272.6,"h":272.6,"l":272.6,"n":1,"o":272.6,"t":"2026-09-21T11:45:00Z","v":70,"vw":272.6},{"c":272.0064,"h":272.0064,"l":272.0064,"n":2,"o":272.0064,"t":"2026-09-21T12:00:00Z","v":772,"vw":272.0064},{"c":272.9,"h":274.495,"l":272.25,"n":510,"o":273.39,"t":"2026-09-21T13:30:00Z","v":9900,"vw":273.466419},{"c":273.3392,"h":274.6499,"l":273.035,"n":705,"o":273.225,"t":"2026-09-21T13:45:00Z","v":12552,"vw":273.901965},{"c":272.97,"h":273.29,"l":272.2305,"n":575,"o":273.03,"t":"2026-09-21T14:00:00Z","v":8166,"vw":272.765214},{"c":273.83,"h":274.2811,"l":273.17,"n":425,"o":273.17,"t":"2026-09-21T14:15:00Z","v":9106,"vw":273.531588},{"c":273.54,"h":274.105,"l":272.4172,"n":716,"o":273.83,"t":"2026-09-21T14:30:00Z","v":8039,"vw":273.395171},{"c":274.24,"h":274.24,"l":273.31,"n":647,"o":273.375,"t":"2026-09-21T14:45:00Z","v":8054,"vw":273.778357},{"c":275.05,"h":275.05,"l":274.295,"n":629,"o":274.295,"t":"2026-09-21T15:00:00Z","v":6738,"vw":274.751795},{"c":274.99,"h":275.7,"l":274.99,"n":541,"o":275.22,"t":"2026-09-21T15:15:00Z","v":7503,"vw":275.335135},{"c":275.4,"h":275.47,"l":274.76,"n":620,"o":275.13,"t":"2026-09-21T15:30:00Z","v":4657,"vw":275.255042},{"c":275.0201,"h":275.54,"l":275.0201,"n":389,"o":275.15,"t":"2026-09-21T15:45:00Z","v":3008,"vw":275.240937},{"c":275.6,"h":276.0059,"l":274.92,"n":714,"o":275,"t":"2026-09-21T16:00:00Z","v":13532,"vw":275.370653},{"c":276.195,"h":276.3499,"l":275.44,"n":529,"o":275.695,"t":"2026-09-21T16:15:00Z","v":6892,"vw":275.839845},{"c":275.365,"h":276.4,"l":275.325,"n":609,"o":276.175,"t":"2026-09-21T16:30:00Z","v":7762,"vw":275.864949},{"c":275.12,"h":275.54,"l":275.12,"n":274,"o":275.2376,"t":"2026-09-21T16:45:00Z","v":2749,"vw":275.363376},{"c":275.53,"h":275.655,"l":274.99,"n":567,"o":275.225,"t":"2026-09-21T17:00:00Z","v":11645,"vw":275.27508},{"c":275.81,"h":275.92,"l":275.18,"n":715,"o":275.675,"t":"2026-09-21T17:15:00Z","v":20979,"vw":275.639234},{"c":275.655,"h":276.14,"l":275.355,"n":542,"o":275.815,"t":"2026-09-21T17:30:00Z","v":9194,"vw":275.759673},{"c":274.835,"h":275.675,"l":274.695,"n":651,"o":275.675,"t":"2026-09-21T17:45:00Z","v":7983,"vw":275.207882},{"c":275.88,"h":276.28,"l":274.845,"n":730,"o":274.845,"t":"2026-09-21T18:00:00Z","v":13014,"vw":275.771587},{"c":276.39,"h":276.4318,"l":275.65,"n":696,"o":275.88,"t":"2026-09-21T18:15:00Z","v":10300,"vw":276.026217},{"c":276.394,"h":276.78,"l":275.8,"n":852,"o":276.47,"t":"2026-09-21T18:30:00Z","v":13846,"vw":276.399295},{"c":276.14,"h":276.51,"l":275.86,"n":688,"o":276.15,"t":"2026-09-21T18:45:00Z","v":10064,"vw":276.209115},{"c":275.93,"h":276.22,"l":275.41,"n":819,"o":276.14,"t":"2026-09-21T19:00:00Z","v":17851,"vw":275.932736},{"c":275.79,"h":276.15,"l":275.785,"n":830,"o":275.85,"t":"2026-09-21T19:15:00Z","v":14190,"vw":275.908382},{"c":275.62,"h":275.905,"l":275.28,"n":1260,"o":275.82,"t":"2026-09-21T19:30:00Z","v":26233,"vw":275.63273},{"c":276.09,"h":276.11,"l":274.74,"n":2797,"o":275.62,"t":"2026-09-21T19:45:00Z","v":67543,"vw":275.629255},{"c":276.1,"h":276.1,"l":275.93,"n":71,"o":275.93,"t":"2026-09-21T20:00:00Z","v":81709,"vw":276.099773},{"c":274.02,"h":278.78,"l":273.22,"n":700,"o":278,"t":"2026-09-22T13:30:00Z","v":15216,"vw":276.733463},{"c":272.08,"h":274.235,"l":272.06,"n":669,"o":274.235,"t":"2026-09-22T13:45:00Z","v":9757,"vw":273.386416},{"c":270.5,"h":272.57,"l":269.46,"n":1316,"o":272.285,"t":"2026-09-22T14:00:00Z","v":22916,"vw":270.846993},{"c":269.99,"h":270.88,"l":269.3801,"n":1027,"o":270.715,"t":"2026-09-22T14:15:00Z","v":17448,"vw":270.040601},{"c":268.865,"h":270.29,"l":268.09,"n":1024,"o":270.09,"t":"2026-09-22T14:30:00Z","v":18018,"vw":269.063104},{"c":268.385,"h":269.08,"l":268.13,"n":856,"o":268.875,"t":"2026-09-22T14:45:00Z","v":14325,"vw":268.658066},{"c":269.56,"h":270.16,"l":268.385,"n":843,"o":268.385,"t":"2026-09-22T15:00:00Z","v":30270,"vw":269.690331},{"c":270.25,"h":270.57,"l":269.2835,"n":1232,"o":269.58,"t":"2026-09-22T15:15:00Z","v":35331,"vw":269.999286},{"c":269.0017,"h":270.285,"l":268.11,"n":592,"o":270.285,"t":"2026-09-22T15:30:00Z","v":12815,"vw":269.340196},{"c":269.57,"h":269.57,"l":268.51,"n":545,"o":268.83,"t":"2026-09-22T15:45:00Z","v":7329,"vw":269.023899},{"c":270.9875,"h":270.9875,"l":269.525,"n":575,"o":269.57,"t":"2026-09-22T16:00:00Z","v":9493,"vw":270.033661},{"c":270.9,"h":271.2225,"l":270.53,"n":431,"o":270.77,"t":"2026-09-22T16:15:00Z","v":7436,"vw":270.819789},{"c":270.15,"h":271.27,"l":270.15,"n":457,"o":271.27,"t":"2026-09-22T16:30:00Z","v":6328,"vw":270.675667},{"c":270.325,"h":270.89,"l":270.29,"n":468,"o":270.3,"t":"2026-09-22T16:45:00Z","v":7189,"vw":270.541217},{"c":270.085,"h":270.41,"l":269.835,"n":418,"o":270.28,"t":"2026-09-22T17:00:00Z","v":10946,"vw":270.052742},{"c":270.23,"h":270.25,"l":269.61,"n":814,"o":270,"t":"2026-09-22T17:15:00Z","v":23952,"vw":269.909286},{"c":270.33,"h":270.49,"l":269.75,"n":909,"o":270.2,"t":"2026-09-22T17:30:00Z","v":21893,"vw":269.902405},{"c":270.64,"h":271.147,"l":270.15,"n":583,"o":270.31,"t":"2026-09-22T17:45:00Z","v":9508,"vw":270.759315},{"c":270.655,"h":271.21,"l":270.46,"n":683,"o":270.525,"t":"2026-09-22T18:00:00Z","v":10042,"vw":270.870408},{"c":270.905,"h":270.94,"l":270.27,"n":792,"o":270.49,"t":"2026-09-22T18:15:00Z","v":13685,"vw":270.458562},{"c":271.36,"h":271.37,"l":270.73,"n":636,"o":270.915,"t":"2026-09-22T18:30:00Z","v":10077,"vw":271.066055},{"c":271.825,"h":272,"l":271.27,"n":695,"o":271.36,"t":"2026-09-22T18:45:00Z","v":11794,"vw":271.607094},{"c":271.975,"h":272.19,"l":271.72,"n":711,"o":271.805,"t":"2026-09-22T19:00:00Z","v":14062,"vw":271.952507},{"c":271.8,"h":272.21,"l":271.7,"n":843,"o":271.9625,"t":"2026-09-22T19:15:00Z","v":20223,"vw":272.01464},{"c":271.755,"h":272.115,"l":271.58,"n":1164,"o":271.79,"t":"2026-09-22T19:30:00Z","v":22046,"vw":271.830849},{"c":270.87,"h":271.83,"l":270.74,"n":3036,"o":271.76,"t":"2026-09-22T19:45:00Z","v":67138,"vw":271.255094},{"c":270.95,"h":270.95,"l":270.95,"n":53,"o":270.95,"t":"2026-09-22T20:00:00Z","v":82523,"vw":270.95},{"c":269.345,"h":271.735,"l":268.0741,"n":412,"o":269.99,"t":"2026-09-23T13:30:00Z","v":9049,"vw":269.942358},{"c":269.565,"h":270.82,"l":268.7301,"n":618,"o":269.068,"t":"2026-09-23T13:45:00Z","v":9745,"vw":269.64387},{"c":271.19,"h":271.7433,"l":269.69,"n":639,"o":269.812,"t":"2026-09-23T14:00:00Z","v":11358,"vw":270.695199},{"c":270.55,"h":271.34,"l":269.9,"n":477,"o":271.34,"t":"2026-09-23T14:15:00Z","v":5461,"vw":270.561876},{"c":272.86,"h":273.11,"l":270.74,"n":815,"o":270.74,"t":"2026-09-23T14:30:00Z","v":13270,"vw":272.252083},{"c":273.2,"h":273.62,"l":271.5543,"n":1068,"o":272.397,"t":"2026-09-23T14:45:00Z","v":20406,"vw":272.799036},{"c":273.925,"h":274.35,"l":273.14,"n":1249,"o":273.23,"t":"2026-09-23T15:00:00Z","v":24600,"vw":273.725646},{"c":272.975,"h":274,"l":272.9,"n":672,"o":274,"t":"2026-09-23T15:15:00Z","v":14129,"vw":273.259163},{"c":272.96,"h":273.865,"l":272.76,"n":568,"o":273.3,"t":"2026-09-23T15:30:00Z","v":15934,"vw":273.407352},{"c":272.93,"h":273.83,"l":272.12,"n":655,"o":273.35,"t":"2026-09-23T15:45:00Z","v":11273,"vw":272.911808},{"c":271.645,"h":272.67,"l":271.61,"n":597,"o":272.67,"t":"2026-09-23T16:00:00Z","v":8555,"vw":271.888226},{"c":271.73,"h":271.73,"l":270.8,"n":501,"o":271.42,"t":"2026-09-23T16:15:00Z","v":11735,"vw":271.197098},{"c":272.01,"h":272.05,"l":271.321,"n":332,"o":271.59,"t":"2026-09-23T16:30:00Z","v":3858,"vw":271.745282},{"c":271.9828,"h":272.66,"l":271.3701,"n":448,"o":271.855,"t":"2026-09-23T16:45:00Z","v":6196,"vw":272.036684},{"c":272.27,"h":272.27,"l":271.655,"n":341,"o":271.86,"t":"2026-09-23T17:00:00Z","v":6587,"vw":271.915425},{"c":272.64,"h":272.7599,"l":271.8101,"n":451,"o":272.305,"t":"2026-09-23T17:15:00Z","v":8345,"vw":272.162692},{"c":271.955,"h":272.675,"l":271.54,"n":568,"o":272.515,"t":"2026-09-23T17:30:00Z","v":11629,"vw":271.881057},{"c":271.575,"h":272.1,"l":271.351,"n":517,"o":271.965,"t":"2026-09-23T17:45:00Z","v":8316,"vw":271.649927},{"c":271.5,"h":271.75,"l":271.02,"n":588,"o":271.575,"t":"2026-09-23T18:00:00Z","v":13475,"vw":271.541272},{"c":271.02,"h":271.64,"l":271.02,"n":452,"o":271.48,"t":"2026-09-23T18:15:00Z","v":7758,"vw":271.391442},{"c":270.44,"h":271.1,"l":270.36,"n":530,"o":271.1,"t":"2026-09-23T18:30:00Z","v":7749,"vw":270.725723},{"c":270.4925,"h":270.55,"l":270.07,"n":515,"o":270.265,"t":"2026-09-23T18:45:00Z","v":8022,"vw":270.330578},{"c":270.08,"h":270.62,"l":269.95,"n":490,"o":270.62,"t":"2026-09-23T19:00:00Z","v":7652,"vw":270.106299},{"c":269.63,"h":270.17,"l":269.535,"n":792,"o":270.08,"t":"2026-09-23T19:15:00Z","v":12524,"vw":269.840416},{"c":270.125,"h":270.325,"l":269.5425,"n":985,"o":269.74,"t":"2026-09-23T19:30:00Z","v":17846,"vw":270.002951},{"c":269.77,"h":270.3,"l":269.47,"n":2963,"o":270.115,"t":"2026-09-23T19:45:00Z","v":74169,"vw":269.770369},{"c":269.8,"h":269.8,"l":269.8,"n":75,"o":269.8,"t":"2026-09-23T20:00:00Z","v":110966,"vw":269.8},{"c":269.8,"h":269.8,"l":269.8,"n":1,"o":269.8,"t":"2026-09-23T20:15:00Z","v":897,"vw":269.8},{"c":268.565,"h":270.9,"l":268.565,"n":513,"o":270,"t":"2026-09-24T13:30:00Z","v":7823,"vw":269.867158},{"c":269.6401,"h":269.6401,"l":268,"n":512,"o":268.325,"t":"2026-09-24T13:45:00Z","v":7283,"vw":268.515774},{"c":271.305,"h":271.7,"l":269.5457,"n":452,"o":269.6275,"t":"2026-09-24T14:00:00Z","v":8799,"vw":270.560894},{"c":270.265,"h":271.02,"l":269.6368,"n":372,"o":270.99,"t":"2026-09-24T14:15:00Z","v":5432,"vw":270.420585},{"c":271.31,"h":271.99,"l":270.275,"n":344,"o":270.275,"t":"2026-09-24T14:30:00Z","v":3768,"vw":271.21771},{"c":270.07,"h":271.515,"l":269.98,"n":382,"o":271.515,"t":"2026-09-24T14:45:00Z","v":5970,"vw":270.725898},{"c":269.325,"h":270.34,"l":269.17,"n":322,"o":270.29,"t":"2026-09-24T15:00:00Z","v":5496,"vw":269.782045},{"c":268.64,"h":269.565,"l":268.4354,"n":367,"o":269.19,"t":"2026-09-24T15:15:00Z","v":6439,"vw":269.040303},{"c":268.6375,"h":268.755,"l":268,"n":482,"o":268.62,"t":"2026-09-24T15:30:00Z","v":7699,"vw":268.553477},{"c":268.35,"h":268.6432,"l":268.1319,"n":387,"o":268.625,"t":"2026-09-24T15:45:00Z","v":8323,"vw":268.311739},{"c":269.22,"h":269.22,"l":268.05,"n":537,"o":268.335,"t":"2026-09-24T16:00:00Z","v":12332,"vw":268.46442},{"c":270.885,"h":271.025,"l":269.21,"n":606,"o":269.22,"t":"2026-09-24T16:15:00Z","v":12753,"vw":270.094429},{"c":270.615,"h":271.21,"l":270.1,"n":540,"o":270.705,"t":"2026-09-24T16:30:00Z","v":11520,"vw":270.708494},{"c":270.46,"h":271.04,"l":269.84,"n":329,"o":270.58,"t":"2026-09-24T16:45:00Z","v":6888,"vw":270.446739},{"c":270.685,"h":270.78,"l":269.8371,"n":438,"o":270.44,"t":"2026-09-24T17:00:00Z","v":7873,"vw":270.323212},{"c":270.085,"h":271.33,"l":270.08,"n":453,"o":270.765,"t":"2026-09-24T17:15:00Z","v":9882,"vw":270.621248},{"c":269.855,"h":270.66,"l":269.8425,"n":477,"o":270.31,"t":"2026-09-24T17:30:00Z","v":8462,"vw":270.304957},{"c":269.6796,"h":270.07,"l":269.5851,"n":337,"o":269.845,"t":"2026-09-24T17:45:00Z","v":5479,"vw":269.814135},{"c":269.3,"h":269.61,"l":268.8,"n":347,"o":269.61,"t":"2026-09-24T18:00:00Z","v":5289,"vw":269.213633},{"c":268.585,"h":269.42,"l":268.3,"n":435,"o":269.4,"t":"2026-09-24T18:15:00Z","v":7408,"vw":268.704788},{"c":268.275,"h":268.8775,"l":268.02,"n":539,"o":268.585,"t":"2026-09-24T18:30:00Z","v":8516,"vw":268.415397},{"c":266.87,"h":268.53,"l":266.83,"n":689,"o":268.53,"t":"2026-09-24T18:45:00Z","v":13296,"vw":267.5231},{"c":266.22,"h":266.83,"l":265.58,"n":890,"o":266.83,"t":"2026-09-24T19:00:00Z","v":22910,"vw":266.305199},{"c":266.335,"h":266.715,"l":265.98,"n":916,"o":266.21,"t":"2026-09-24T19:15:00Z","v":17756,"vw":266.428478},{"c":267.09,"h":267.36,"l":266.07,"n":1192,"o":266.25,"t":"2026-09-24T19:30:00Z","v":26639,"vw":266.714997},{"c":266.12,"h":267.09,"l":265.63,"n":3076,"o":267.09,"t":"2026-09-24T19:45:00Z","v":67985,"vw":266.118125},{"c":266,"h":266,"l":265.82,"n":64,"o":266,"t":"2026-09-24T20:00:00Z","v":57092,"vw":265.999069},{"c":266.7923,"h":266.7923,"l":266.732,"n":3,"o":266.7387,"t":"2026-09-24T21:00:00Z","v":325,"vw":266.744369},{"c":267,"h":267,"l":267,"n":4,"o":267,"t":"2026-09-25T10:30:00Z","v":118,"vw":267},{"c":265.93,"h":266.01,"l":265.93,"n":21,"o":266.01,"t":"2026-09-25T13:15:00Z","v":211,"vw":265.965556},{"c":264.72,"h":266.05,"l":264.28,"n":670,"o":265,"t":"2026-09-25T13:30:00Z","v":13706,"vw":264.97945},{"c":264,"h":265.3575,"l":264,"n":476,"o":264.75,"t":"2026-09-25T13:45:00Z","v":5078,"vw":264.782592},{"c":262.9,"h":264.11,"l":262.41,"n":762,"o":264.11,"t":"2026-09-25T14:00:00Z","v":7652,"vw":262.903061},{"c":263.103,"h":263.6891,"l":262.93,"n":391,"o":263.11,"t":"2026-09-25T14:15:00Z","v":6426,"vw":263.213781},{"c":263.49,"h":263.5,"l":262.86,"n":417,"o":262.99,"t":"2026-09-25T14:30:00Z","v":6362,"vw":263.282914},{"c":262.975,"h":263.86,"l":262.75,"n":600,"o":263.5,"t":"2026-09-25T14:45:00Z","v":9372,"vw":263.351434},{"c":262.445,"h":263.26,"l":261.71,"n":961,"o":262.89,"t":"2026-09-25T15:00:00Z","v":12937,"vw":262.332117},{"c":262.2,"h":262.59,"l":262.2,"n":504,"o":262.39,"t":"2026-09-25T15:15:00Z","v":3802,"vw":262.421019},{"c":262.52,"h":263.27,"l":262.44,"n":713,"o":262.46,"t":"2026-09-25T15:30:00Z","v":11291,"vw":262.890873},{"c":263.96,"h":263.9699,"l":262.38,"n":574,"o":262.52,"t":"2026-09-25T15:45:00Z","v":7491,"vw":263.088976},{"c":265.3099,"h":265.77,"l":263.96,"n":550,"o":263.96,"t":"2026-09-25T16:00:00Z","v":9322,"vw":265.012965},{"c":265.1209,"h":265.42,"l":264.875,"n":433,"o":265.19,"t":"2026-09-25T16:15:00Z","v":5933,"vw":265.13407},{"c":265.19,"h":265.2,"l":264.5,"n":323,"o":265.02,"t":"2026-09-25T16:30:00Z","v":4772,"vw":264.959166},{"c":264.3,"h":265.025,"l":264.21,"n":357,"o":265.025,"t":"2026-09-25T16:45:00Z","v":3849,"vw":264.748478},{"c":264.64,"h":264.64,"l":263.8101,"n":268,"o":264.04,"t":"2026-09-25T17:00:00Z","v":4587,"vw":264.159612},{"c":264.05,"h":264.64,"l":263.61,"n":335,"o":264.3901,"t":"2026-09-25T17:15:00Z","v":4359,"vw":264.069459},{"c":264.035,"h":264.28,"l":263.56,"n":396,"o":264.279,"t":"2026-09-25T17:30:00Z","v":5370,"vw":263.894408},{"c":264.48,"h":264.48,"l":263.84,"n":378,"o":264.035,"t":"2026-09-25T17:45:00Z","v":4552,"vw":264.213226},{"c":264.24,"h":264.6,"l":264.07,"n":464,"o":264.6,"t":"2026-09-25T18:00:00Z","v":6288,"vw":264.286975},{"c":263.975,"h":264.3266,"l":263.88,"n":510,"o":264.3266,"t":"2026-09-25T18:15:00Z","v":7163,"vw":264.081154},{"c":263.085,"h":264.08,"l":262.9,"n":564,"o":264.0093,"t":"2026-09-25T18:30:00Z","v":8923,"vw":263.615115},{"c":263.0275,"h":263.4285,"l":262.96,"n":553,"o":262.972,"t":"2026-09-25T18:45:00Z","v":7438,"vw":263.138755},{"c":263.6,"h":263.715,"l":262.83,"n":839,"o":263.05,"t":"2026-09-25T19:00:00Z","v":14470,"vw":263.228431},{"c":263.311,"h":263.935,"l":263.311,"n":692,"o":263.715,"t":"2026-09-25T19:15:00Z","v":10623,"vw":263.695852},{"c":263.44,"h":263.73,"l":263.27,"n":841,"o":263.415,"t":"2026-09-25T19:30:00Z","v":12416,"vw":263.537173},{"c":263.91,"h":264.09,"l":263.32,"n":2485,"o":263.44,"t":"2026-09-25T19:45:00Z","v":49786,"vw":263.781467},{"c":264.02,"h":264.02,"l":263.91,"n":66,"o":263.91,"t":"2026-09-25T20:00:00Z","v":51748,"vw":264.019776},{"c":264.38,"h":264.38,"l":264.38,"n":2,"o":264.38,"t":"2026-09-25T20:45:00Z","v":497,"vw":264.38},{"c":270,"h":270,"l":270,"n":1,"o":270,"t":"2026-09-28T11:45:00Z","v":40,"vw":270},{"c":265.01,"h":265.01,"l":265.01,"n":2,"o":265.01,"t":"2026-09-28T12:15:00Z","v":41,"vw":265.01},{"c":262.5,"h":262.5,"l":262.5,"n":4,"o":262.5,"t":"2026-09-28T12:30:00Z","v":150,"vw":262.5},{"c":259.48,"h":262.505,"l":258.7,"n":915,"o":261.69,"t":"2026-09-28T13:30:00Z","v":15654,"vw":260.654532},{"c":260.42,"h":261.6699,"l":259.645,"n":707,"o":259.645,"t":"2026-09-28T13:45:00Z","v":9097,"vw":260.828613},{"c":261.36,"h":262.1206,"l":260.09,"n":505,"o":260.4025,"t":"2026-09-28T14:00:00Z","v":7611,"vw":261.09888},{"c":261.8,"h":262.06,"l":261.125,"n":652,"o":261.355,"t":"2026-09-28T14:15:00Z","v":9184,"vw":261.622339},{"c":261.1,"h":261.94,"l":260.99,"n":427,"o":261.94,"t":"2026-09-28T14:30:00Z","v":4670,"vw":261.383937},{"c":259.96,"h":260.9,"l":259.96,"n":560,"o":260.86,"t":"2026-09-28T14:45:00Z","v":6073,"vw":260.402041},{"c":258.955,"h":260.0199,"l":258.955,"n":1210,"o":259.69,"t":"2026-09-28T15:00:00Z","v":29097,"vw":259.376222},{"c":259.08,"h":259.3675,"l":258.62,"n":725,"o":258.88,"t":"2026-09-28T15:15:00Z","v":10808,"vw":259.031841},{"c":259.558,"h":259.73,"l":259.1287,"n":569,"o":259.1287,"t":"2026-09-28T15:30:00Z","v":9108,"vw":259.306944},{"c":258.58,"h":259.53,"l":258.45,"n":613,"o":259.53,"t":"2026-09-28T15:45:00Z","v":8868,"vw":258.903208},{"c":258.58,"h":259.16,"l":257.73,"n":678,"o":258.485,"t":"2026-09-28T16:00:00Z","v":9606,"vw":258.404767},{"c":259.92,"h":260.2997,"l":258.515,"n":697,"o":258.595,"t":"2026-09-28T16:15:00Z","v":8436,"vw":259.249193},{"c":258.6612,"h":259.9,"l":258.6612,"n":401,"o":259.9,"t":"2026-09-28T16:30:00Z","v":4771,"vw":258.979011},{"c":258.375,"h":258.86,"l":257.851,"n":625,"o":258.86,"t":"2026-09-28T16:45:00Z","v":7781,"vw":258.235255},{"c":258.07,"h":259.12,"l":257.705,"n":731,"o":258.375,"t":"2026-09-28T17:00:00Z","v":14047,"vw":258.405991},{"c":257.63,"h":258.44,"l":257.58,"n":549,"o":258.085,"t":"2026-09-28T17:15:00Z","v":5223,"vw":257.85713},{"c":258.555,"h":258.555,"l":257.51,"n":686,"o":257.63,"t":"2026-09-28T17:30:00Z","v":10508,"vw":257.899385},{"c":258.405,"h":258.655,"l":258.22,"n":560,"o":258.41,"t":"2026-09-28T17:45:00Z","v":6618,"vw":258.420335},{"c":258.145,"h":258.525,"l":257.62,"n":734,"o":258.4,"t":"2026-09-28T18:00:00Z","v":12589,"vw":258.126692},{"c":257.87,"h":258.2715,"l":257.3276,"n":696,"o":258.11,"t":"2026-09-28T18:15:00Z","v":8228,"vw":257.766156},{"c":258.55,"h":258.6425,"l":257.59,"n":752,"o":257.775,"t":"2026-09-28T18:30:00Z","v":12598,"vw":258.22538},{"c":258.095,"h":258.545,"l":257.91,"n":591,"o":258.545,"t":"2026-09-28T18:45:00Z","v":8864,"vw":258.167445},{"c":258.06,"h":258.445,"l":257.67,"n":956,"o":258.1,"t":"2026-09-28T19:00:00Z","v":18902,"vw":258.084023},{"c":257.465,"h":258.5,"l":257.3424,"n":1085,"o":258.2,"t":"2026-09-28T19:15:00Z","v":18028,"vw":257.893873},{"c":257.5825,"h":257.985,"l":257.35,"n":1376,"o":257.46,"t":"2026-09-28T19:30:00Z","v":25156,"vw":257.635287},{"c":257.01,"h":257.7,"l":256.81,"n":4694,"o":257.58,"t":"2026-09-28T19:45:00Z","v":129882,"vw":257.124364},{"c":257.05,"h":257.05,"l":257.05,"n":86,"o":257.05,"t":"2026-09-28T20:00:00Z","v":173968,"vw":257.05},{"c":262.5,"h":262.5,"l":259.5,"n":106,"o":259.5,"t":"2026-09-28T20:30:00Z","v":2996,"vw":260.544022},{"c":260.1,"h":261.12,"l":260.1,"n":13,"o":261.12,"t":"2026-09-28T20:45:00Z","v":274,"vw":260.726943},{"c":260.8,"h":260.8,"l":260.13,"n":5,"o":260.13,"t":"2026-09-28T21:00:00Z","v":114,"vw":260.413694},{"c":260.8,"h":260.8,"l":260.8,"n":3,"o":260.8,"t":"2026-09-28T21:45:00Z","v":43,"vw":260.8},{"c":261.7,"h":261.7,"l":261.7,"n":2,"o":261.7,"t":"2026-09-28T22:15:00Z","v":50,"vw":261.7},{"c":258,"h":260.1,"l":258,"n":14,"o":260.1,"t":"2026-09-28T22:45:00Z","v":336,"vw":258.81375},{"c":257.06,"h":257.06,"l":257.06,"n":11,"o":257.06,"t":"2026-09-29T08:00:00Z","v":71,"vw":257.06},{"c":257.05,"h":257.1,"l":257.05,"n":13,"o":257.1,"t":"2026-09-29T12:45:00Z","v":294,"vw":257.0875},{"c":255.4,"h":255.4,"l":255.4,"n":1,"o":255.4,"t":"2026-09-29T13:15:00Z","v":50,"vw":255.4},{"c":261.355,"h":262.4,"l":256.7875,"n":738,"o":257.44,"t":"2026-09-29T13:30:00Z","v":20983,"vw":258.939247},{"c":260.095,"h":262.4999,"l":259.8,"n":507,"o":261.355,"t":"2026-09-29T13:45:00Z","v":5895,"vw":260.708695},{"c":260.85,"h":261.1475,"l":260.0601,"n":440,"o":260.4,"t":"2026-09-29T14:00:00Z","v":4839,"vw":260.810838},{"c":259.685,"h":261.035,"l":259.405,"n":606,"o":261.035,"t":"2026-09-29T14:15:00Z","v":7332,"vw":260.143533},{"c":258.77,"h":259.9,"l":258.61,"n":399,"o":259.9,"t":"2026-09-29T14:30:00Z","v":4291,"vw":259.184895},{"c":259.16,"h":259.925,"l":258.77,"n":644,"o":258.77,"t":"2026-09-29T14:45:00Z","v":13050,"vw":259.257895},{"c":258.19,"h":259.37,"l":258.105,"n":1030,"o":259.24,"t":"2026-09-29T15:00:00Z","v":28334,"vw":258.729484},{"c":258.01,"h":258.45,"l":257.36,"n":455,"o":258.45,"t":"2026-09-29T15:15:00Z","v":6770,"vw":257.91165},{"c":259.015,"h":259.06,"l":258.07,"n":432,"o":258.07,"t":"2026-09-29T15:30:00Z","v":6951,"vw":258.492306},{"c":258.88,"h":259.43,"l":258.62,"n":470,"o":259.025,"t":"2026-09-29T15:45:00Z","v":5969,"vw":258.996978},{"c":259.425,"h":259.5,"l":258.815,"n":345,"o":258.83,"t":"2026-09-29T16:00:00Z","v":6710,"vw":259.203167},{"c":259.87,"h":260.08,"l":259.235,"n":492,"o":259.44,"t":"2026-09-29T16:15:00Z","v":8001,"vw":259.534802},{"c":260.0201,"h":260.32,"l":259.595,"n":616,"o":259.89,"t":"2026-09-29T16:30:00Z","v":20593,"vw":260.086904},{"c":260.01,"h":260.11,"l":259.73,"n":423,"o":260.0225,"t":"2026-09-29T16:45:00Z","v":7620,"vw":259.946894},{"c":259.9,"h":260.07,"l":259.36,"n":629,"o":259.925,"t":"2026-09-29T17:00:00Z","v":10183,"vw":259.715405},{"c":260.05,"h":260.08,"l":259.5,"n":567,"o":259.93,"t":"2026-09-29T17:15:00Z","v":10842,"vw":259.799268},{"c":260.62,"h":260.67,"l":259.72,"n":537,"o":259.91,"t":"2026-09-29T17:30:00Z","v":10794,"vw":260.150421},{"c":260.36,"h":260.92,"l":260.0669,"n":698,"o":260.62,"t":"2026-09-29T17:45:00Z","v":22938,"vw":260.682015},{"c":260.15,"h":261.06,"l":260.03,"n":924,"o":260.5,"t":"2026-09-29T18:00:00Z","v":22604,"vw":260.550245},{"c":258.83,"h":260.2692,"l":258.78,"n":537,"o":260.2692,"t":"2026-09-29T18:15:00Z","v":9894,"vw":259.542885},{"c":258.79,"h":259.43,"l":258.67,"n":677,"o":259.08,"t":"2026-09-29T18:30:00Z","v":11927,"vw":259.029111},{"c":258.4299,"h":258.8901,"l":258.05,"n":532,"o":258.785,"t":"2026-09-29T18:45:00Z","v":7927,"vw":258.399146},{"c":258.8199,"h":258.8199,"l":258.265,"n":531,"o":258.43,"t":"2026-09-29T19:00:00Z","v":7854,"vw":258.596266},{"c":258.945,"h":259.075,"l":258.48,"n":947,"o":258.67,"t":"2026-09-29T19:15:00Z","v":12069,"vw":258.858577},{"c":258.92,"h":259.29,"l":258.87,"n":1027,"o":258.89,"t":"2026-09-29T19:30:00Z","v":15634,"vw":259.048081},{"c":259.6,"h":260.04,"l":258.78,"n":4258,"o":258.92,"t":"2026-09-29T19:45:00Z","v":92824,"vw":259.393183},{"c":259.64,"h":259.64,"l":259.47,"n":59,"o":259.47,"t":"2026-09-29T20:00:00Z","v":121160,"vw":259.639853},{"c":263.6,"h":263.6,"l":262.47,"n":34,"o":263.54,"t":"2026-09-29T21:00:00Z","v":2071,"vw":263.569405},{"c":260,"h":265,"l":260,"n":22,"o":265,"t":"2026-09-29T21:15:00Z","v":1737,"vw":261.696428},{"c":261.83,"h":261.83,"l":261.83,"n":2,"o":261.83,"t":"2026-09-29T21:45:00Z","v":55,"vw":261.83},{"c":259.65,"h":259.65,"l":259.65,"n":2,"o":259.65,"t":"2026-09-29T22:15:00Z","v":44,"vw":259.65},{"c":261.7627,"h":261.7627,"l":261.7627,"n":1,"o":261.7627,"t":"2026-09-29T23:15:00Z","v":100,"vw":261.7627},{"c":261.83,"h":261.83,"l":261.8,"n":8,"o":261.8,"t":"2026-09-29T23:30:00Z","v":221,"vw":261.812456},{"c":262.83,"h":262.83,"l":262.83,"n":53,"o":262.83,"t":"2026-09-29T23:45:00Z","v":799,"vw":262.83},{"c":261,"h":261.52,"l":261,"n":8,"o":261.52,"t":"2026-09-30T08:00:00Z","v":149,"vw":261.264407},{"c":261.9,"h":261.9,"l":261.9,"n":2,"o":261.9,"t":"2026-09-30T09:15:00Z","v":132,"vw":261.9},{"c":261.98,"h":261.98,"l":261.98,"n":3,"o":261.98,"t":"2026-09-30T10:15:00Z","v":74,"vw":261.98},{"c":261.6816,"h":261.6816,"l":261.6816,"n":19,"o":261.6816,"t":"2026-09-30T11:00:00Z","v":154,"vw":261.6816},{"c":261.15,"h":261.5,"l":261.15,"n":12,"o":261.5,"t":"2026-09-30T12:00:00Z","v":303,"vw":261.398643},{"c":261.15,"h":261.15,"l":261.15,"n":1,"o":261.15,"t":"2026-09-30T12:15:00Z","v":60,"vw":261.15},{"c":261.87,"h":261.99,"l":261.15,"n":14,"o":261.15,"t":"2026-09-30T12:30:00Z","v":396,"vw":261.635},{"c":261.7,"h":261.71,"l":261.7,"n":5,"o":261.71,"t":"2026-09-30T12:45:00Z","v":172,"vw":261.703306},{"c":265,"h":265,"l":261.9,"n":26,"o":261.9,"t":"2026-09-30T13:15:00Z","v":474,"vw":262.979366},{"c":264.62,"h":269.87,"l":262.91,"n":2002,"o":267.12,"t":"2026-09-30T13:30:00Z","v":90805,"vw":266.227503},{"c":267.5,"h":267.515,"l":265.01,"n":1239,"o":265.1,"t":"2026-09-30T13:45:00Z","v":25249,"vw":266.63752},{"c":267.485,"h":269.73,"l":267.14,"n":1251,"o":267.5,"t":"2026-09-30T14:00:00Z","v":23604,"vw":268.115208},{"c":264.49,"h":267.53,"l":264.3,"n":1055,"o":267.53,"t":"2026-09-30T14:15:00Z","v":30335,"vw":265.831744},{"c":265.99,"h":266.96,"l":264.455,"n":743,"o":264.59,"t":"2026-09-30T14:30:00Z","v":15814,"vw":265.759361},{"c":266.93,"h":267.41,"l":264.8001,"n":1060,"o":265.99,"t":"2026-09-30T14:45:00Z","v":22313,"vw":266.165443},{"c":267.45,"h":268.205,"l":266.7919,"n":725,"o":266.9458,"t":"2026-09-30T15:00:00Z","v":12255,"vw":267.499272},{"c":266.425,"h":268.455,"l":266.425,"n":826,"o":267.51,"t":"2026-09-30T15:15:00Z","v":13375,"vw":267.700776},{"c":266.8,"h":267.14,"l":266.3001,"n":745,"o":266.64,"t":"2026-09-30T15:30:00Z","v":8508,"vw":266.692119},{"c":265.8508,"h":267.065,"l":265.8508,"n":573,"o":266.5301,"t":"2026-09-30T15:45:00Z","v":12063,"vw":266.648648},{"c":267.4725,"h":268.085,"l":266.06,"n":798,"o":266.06,"t":"2026-09-30T16:00:00Z","v":14053,"vw":267.393878},{"c":267.485,"h":267.795,"l":267.03,"n":625,"o":267.495,"t":"2026-09-30T16:15:00Z","v":9451,"vw":267.491151},{"c":267.265,"h":267.81,"l":266.86,"n":685,"o":267.37,"t":"2026-09-30T16:30:00Z","v":11659,"vw":267.345806},{"c":267.23,"h":267.37,"l":266.765,"n":644,"o":267.265,"t":"2026-09-30T16:45:00Z","v":15611,"vw":267.027691},{"c":266.795,"h":267.245,"l":266.52,"n":581,"o":267.245,"t":"2026-09-30T17:00:00Z","v":8605,"vw":266.803292},{"c":266.752,"h":266.88,"l":266.32,"n":563,"o":266.795,"t":"2026-09-30T17:15:00Z","v":7486,"vw":266.648995},{"c":267.175,"h":267.44,"l":266.5301,"n":653,"o":266.61,"t":"2026-09-30T17:30:00Z","v":9962,"vw":267.133742},{"c":268.3601,"h":268.66,"l":266.89,"n":891,"o":267.175,"t":"2026-09-30T17:45:00Z","v":15130,"vw":267.784964},{"c":268.05,"h":268.59,"l":267.34,"n":834,"o":268.59,"t":"2026-09-30T18:00:00Z","v":11319,"vw":268.028287},{"c":267.43,"h":268.17,"l":267.24,"n":1036,"o":268.04,"t":"2026-09-30T18:15:00Z","v":17072,"vw":267.573129},{"c":268.755,"h":268.85,"l":267.1801,"n":970,"o":267.6225,"t":"2026-09-30T18:30:00Z","v":16062,"vw":267.629446},{"c":268.18,"h":268.96,"l":267.43,"n":1198,"o":268.96,"t":"2026-09-30T18:45:00Z","v":19072,"vw":267.956674},{"c":267.05,"h":268.37,"l":267,"n":882,"o":268.17,"t":"2026-09-30T19:00:00Z","v":14683,"vw":267.952349},{"c":268.17,"h":268.39,"l":267.0294,"n":1184,"o":267.06,"t":"2026-09-30T19:15:00Z","v":20368,"vw":267.660435},{"c":267.53,"h":268.34,"l":267,"n":1911,"o":268.17,"t":"2026-09-30T19:30:00Z","v":50170,"vw":267.949484},{"c":267.15,"h":269.28,"l":267.15,"n":4814,"o":267.525,"t":"2026-09-30T19:45:00Z","v":133438,"vw":268.092179},{"c":267.15,"h":267.37,"l":267.07,"n":101,"o":267.37,"t":"2026-09-30T20:00:00Z","v":133396,"vw":267.072427},{"c":270.88,"h":271.6,"l":270.88,"n":26,"o":270.88,"t":"2026-10-01T10:00:00Z","v":512,"vw":271.267227},{"c":268.01,"h":268.01,"l":268.01,"n":5,"o":268.01,"t":"2026-10-01T10:45:00Z","v":100,"vw":268.01},{"c":270,"h":271.19,"l":269.79,"n":10,"o":269.79,"t":"2026-10-01T12:30:00Z","v":235,"vw":270.619947},{"c":269.76,"h":269.76,"l":269.76,"n":4,"o":269.76,"t":"2026-10-01T12:45:00Z","v":80,"vw":269.76},{"c":270,"h":270,"l":270,"n":4,"o":270,"t":"2026-10-01T13:00:00Z","v":322,"vw":270},{"c":269.82,"h":274,"l":268.75,"n":1022,"o":269.09,"t":"2026-10-01T13:30:00Z","v":39141,"vw":269.988035},{"c":267.95,"h":269.99,"l":267.485,"n":872,"o":268.82,"t":"2026-10-01T13:45:00Z","v":17907,"vw":268.612338},{"c":268.215,"h":268.7,"l":266.39,"n":754,"o":267.92,"t":"2026-10-01T14:00:00Z","v":13856,"vw":267.830405},{"c":270.03,"h":270.3,"l":268.355,"n":736,"o":268.48,"t":"2026-10-01T14:15:00Z","v":13581,"vw":269.189874},{"c":270.535,"h":270.94,"l":269.36,"n":769,"o":269.76,"t":"2026-10-01T14:30:00Z","v":9554,"vw":269.985977},{"c":271.15,"h":271.56,"l":270.1501,"n":1171,"o":270.89,"t":"2026-10-01T14:45:00Z","v":23562,"vw":270.891463},{"c":271.88,"h":272.7,"l":270.565,"n":1140,"o":271.215,"t":"2026-10-01T15:00:00Z","v":28027,"vw":271.959932},{"c":273.625,"h":273.8099,"l":271.5801,"n":942,"o":271.7775,"t":"2026-10-01T15:15:00Z","v":16725,"vw":272.878154},{"c":273.64,"h":274.225,"l":273.04,"n":1003,"o":273.615,"t":"2026-10-01T15:30:00Z","v":19682,"vw":273.677365},{"c":273.785,"h":274.06,"l":272.12,"n":1062,"o":273.61,"t":"2026-10-01T15:45:00Z","v":37728,"vw":273.304355},{"c":272.46,"h":274.44,"l":271.94,"n":956,"o":274.15,"t":"2026-10-01T16:00:00Z","v":36575,"vw":272.812956},{"c":272.155,"h":272.22,"l":271.22,"n":788,"o":271.75,"t":"2026-10-01T16:15:00Z","v":14422,"vw":271.937393},{"c":273.02,"h":273.41,"l":271.78,"n":872,"o":272.155,"t":"2026-10-01T16:30:00Z","v":14111,"vw":272.885062},{"c":271.53,"h":273.37,"l":271.435,"n":936,"o":273.26,"t":"2026-10-01T16:45:00Z","v":15896,"vw":272.645255},{"c":271.16,"h":272.39,"l":270.335,"n":813,"o":271.25,"t":"2026-10-01T17:00:00Z","v":20979,"vw":271.679118},{"c":271.325,"h":271.5,"l":270.76,"n":653,"o":271.12,"t":"2026-10-01T17:15:00Z","v":11847,"vw":271.106182},{"c":272.11,"h":272.295,"l":271.025,"n":1059,"o":271.49,"t":"2026-10-01T17:30:00Z","v":15073,"vw":271.611164},{"c":271.73,"h":272.61,"l":271.39,"n":873,"o":271.99,"t":"2026-10-01T17:45:00Z","v":15079,"vw":272.132385},{"c":273.08,"h":273.185,"l":271.5,"n":950,"o":271.87,"t":"2026-10-01T18:00:00Z","v":17021,"vw":272.383353},{"c":271.42,"h":273.38,"l":271.32,"n":866,"o":273.215,"t":"2026-10-01T18:15:00Z","v":16172,"vw":272.501238},{"c":272.745,"h":273.2,"l":271.21,"n":1106,"o":271.415,"t":"2026-10-01T18:30:00Z","v":22264,"vw":272.201526},{"c":271.49,"h":272.9,"l":271.49,"n":974,"o":272.745,"t":"2026-10-01T18:45:00Z","v":16803,"vw":272.214925},{"c":271.23,"h":272.27,"l":271.23,"n":904,"o":271.51,"t":"2026-10-01T19:00:00Z","v":20026,"vw":271.721232},{"c":271.7875,"h":272.125,"l":270.92,"n":1362,"o":271.45,"t":"2026-10-01T19:15:00Z","v":36679,"vw":271.487795},{"c":275.6,"h":275.98,"l":271.78,"n":2116,"o":271.78,"t":"2026-10-01T19:30:00Z","v":58065,"vw":274.057802},{"c":274.41,"h":275.745,"l":273.59,"n":5194,"o":275.73,"t":"2026-10-01T19:45:00Z","v":135534,"vw":274.367826},{"c":274.33,"h":274.33,"l":274.33,"n":82,"o":274.33,"t":"2026-10-01T20:00:00Z","v":109315,"vw":274.33},{"c":275,"h":275,"l":275,"n":3,"o":275,"t":"2026-10-02T08:00:00Z","v":96,"vw":275},{"c":276,"h":276,"l":275.99,"n":7,"o":275.99,"t":"2026-10-02T11:00:00Z","v":210,"vw":275.997143},{"c":275.01,"h":275.01,"l":275.01,"n":6,"o":275.01,"t":"2026-10-02T12:15:00Z","v":75,"vw":275.01},{"c":276.5,"h":276.5,"l":276.5,"n":2,"o":276.5,"t":"2026-10-02T12:30:00Z","v":100,"vw":276.5},{"c":271.225,"h":275.51,"l":270.02,"n":3893,"o":274.9,"t":"2026-10-02T13:30:00Z","v":21595,"vw":273.954287},{"c":273.28,"h":275.2099,"l":271.225,"n":4258,"o":271.225,"t":"2026-10-02T13:45:00Z","v":15063,"vw":273.352929},{"c":272.31,"h":272.61,"l":271.285,"n":1990,"o":272.61,"t":"2026-10-02T14:00:00Z","v":10684,"vw":271.904255},{"c":269.955,"h":272.0326,"l":269.8,"n":1470,"o":271.36,"t":"2026-10-02T14:15:00Z","v":16041,"vw":270.403453},{"c":270.45,"h":270.65,"l":269.335,"n":1465,"o":270.145,"t":"2026-10-02T14:30:00Z","v":8790,"vw":270.07579},{"c":270.6,"h":270.735,"l":269.48,"n":1398,"o":270.4,"t":"2026-10-02T14:45:00Z","v":14149,"vw":270.213379},{"c":268.81,"h":270.8,"l":268.43,"n":993,"o":270.7,"t":"2026-10-02T15:00:00Z","v":8660,"vw":269.359233},{"c":268.505,"h":268.66,"l":267.31,"n":952,"o":268.66,"t":"2026-10-02T15:15:00Z","v":15680,"vw":268.009759},{"c":268.83,"h":269.41,"l":268.45,"n":1229,"o":268.78,"t":"2026-10-02T15:30:00Z","v":19685,"vw":268.777434},{"c":268.93,"h":269.16,"l":268.32,"n":750,"o":268.575,"t":"2026-10-02T15:45:00Z","v":8513,"vw":268.740588},{"c":268.16,"h":269.68,"l":268.16,"n":942,"o":269.19,"t":"2026-10-02T16:00:00Z","v":12607,"vw":269.000912},{"c":268.515,"h":268.59,"l":268.08,"n":708,"o":268.17,"t":"2026-10-02T16:15:00Z","v":8814,"vw":268.302709},{"c":267.97,"h":268.6,"l":267.97,"n":758,"o":268.525,"t":"2026-10-02T16:30:00Z","v":11032,"vw":268.184098},{"c":268.295,"h":268.355,"l":267.88,"n":767,"o":268.07,"t":"2026-10-02T16:45:00Z","v":15202,"vw":268.129559},{"c":267.81,"h":268.525,"l":267.8,"n":664,"o":268.295,"t":"2026-10-02T17:00:00Z","v":10943,"vw":268.13704},{"c":269.22,"h":269.43,"l":267.7428,"n":666,"o":267.98,"t":"2026-10-02T17:15:00Z","v":11409,"vw":268.454823},{"c":269.388,"h":269.8,"l":269.01,"n":610,"o":269.22,"t":"2026-10-02T17:30:00Z","v":8082,"vw":269.358732},{"c":270.285,"h":270.41,"l":269.34,"n":883,"o":269.425,"t":"2026-10-02T17:45:00Z","v":13655,"vw":269.824012},{"c":269.355,"h":270.3099,"l":269.03,"n":1131,"o":270.3,"t":"2026-10-02T18:00:00Z","v":21071,"vw":269.624451},{"c":269.23,"h":269.51,"l":268.63,"n":812,"o":269.375,"t":"2026-10-02T18:15:00Z","v":12089,"vw":269.04696},{"c":268.575,"h":269.8,"l":268.52,"n":914,"o":269.145,"t":"2026-10-02T18:30:00Z","v":14104,"vw":269.206288},{"c":267.845,"h":268.8399,"l":267.4675,"n":1147,"o":268.56,"t":"2026-10-02T18:45:00Z","v":20884,"vw":268.077435},{"c":268.35,"h":268.51,"l":267.84,"n":999,"o":267.84,"t":"2026-10-02T19:00:00Z","v":17073,"vw":268.11651},{"c":268.46,"h":268.86,"l":267.94,"n":1528,"o":268.185,"t":"2026-10-02T19:15:00Z","v":34879,"vw":268.392034},{"c":268.77,"h":269.32,"l":267.855,"n":1902,"o":268.61,"t":"2026-10-02T19:30:00Z","v":47775,"vw":268.714413},{"c":268.61,"h":269.81,"l":268.42,"n":5037,"o":268.77,"t":"2026-10-02T19:45:00Z","v":138648,"vw":268.810196},{"c":268.54,"h":268.54,"l":268.54,"n":61,"o":268.54,"t":"2026-10-02T20:00:00Z","v":117242,"vw":268.54},{"c":268.5794,"h":268.5794,"l":268.5794,"n":1,"o":268.5794,"t":"2026-10-02T20:30:00Z","v":40,"vw":268.5794},{"c":271,"h":271,"l":271,"n":1,"o":271,"t":"2026-10-05T12:15:00Z","v":100,"vw":271},{"c":268.51,"h":271.1247,"l":267.31,"n":1592,"o":269.52,"t":"2026-10-05T13:30:00Z","v":14422,"vw":269.076345},{"c":269.05,"h":270.24,"l":267.475,"n":1912,"o":268.52,"t":"2026-10-05T13:45:00Z","v":17113,"vw":268.508577},{"c":269.56,"h":270.7017,"l":268.2501,"n":733,"o":268.66,"t":"2026-10-05T14:00:00Z","v":7056,"vw":269.683361},{"c":267.44,"h":269.11,"l":267.2,"n":783,"o":269.11,"t":"2026-10-05T14:15:00Z","v":10992,"vw":268.188095},{"c":267.54,"h":267.94,"l":266.97,"n":620,"o":267.29,"t":"2026-10-05T14:30:00Z","v":10318,"vw":267.531073},{"c":267.135,"h":267.84,"l":266.92,"n":529,"o":267.555,"t":"2026-10-05T14:45:00Z","v":7309,"vw":267.224095},{"c":267.43,"h":267.82,"l":266.965,"n":641,"o":267.155,"t":"2026-10-05T15:00:00Z","v":10681,"vw":267.338444},{"c":266.245,"h":267.43,"l":265.72,"n":947,"o":267.43,"t":"2026-10-05T15:15:00Z","v":21393,"vw":266.412034},{"c":267.21,"h":267.21,"l":266.01,"n":693,"o":266.07,"t":"2026-10-05T15:30:00Z","v":9924,"vw":266.68238},{"c":266.46,"h":267.37,"l":266.11,"n":907,"o":267.071,"t":"2026-10-05T15:45:00Z","v":17860,"vw":266.768459},{"c":266.54,"h":266.605,"l":265.5163,"n":613,"o":266.32,"t":"2026-10-05T16:00:00Z","v":9982,"vw":266.099654},{"c":266.91,"h":266.95,"l":266.275,"n":578,"o":266.34,"t":"2026-10-05T16:15:00Z","v":10165,"vw":266.648023},{"c":267.565,"h":267.8557,"l":266.845,"n":605,"o":266.845,"t":"2026-10-05T16:30:00Z","v":8868,"vw":267.376925},{"c":267.625,"h":267.84,"l":267.54,"n":428,"o":267.61,"t":"2026-10-05T16:45:00Z","v":7048,"vw":267.679303},{"c":266.49,"h":267.53,"l":266.345,"n":585,"o":267.51,"t":"2026-10-05T17:00:00Z","v":8454,"vw":267.12034},{"c":266.31,"h":266.6,"l":266.04,"n":518,"o":266.21,"t":"2026-10-05T17:15:00Z","v":9406,"vw":266.317703},{"c":266.775,"h":266.7875,"l":266.09,"n":606,"o":266.2,"t":"2026-10-05T17:30:00Z","v":13063,"vw":266.363835},{"c":267.02,"h":267.3625,"l":266.68,"n":646,"o":266.98,"t":"2026-10-05T17:45:00Z","v":10622,"vw":267.086873},{"c":267.155,"h":267.2,"l":266.65,"n":594,"o":266.945,"t":"2026-10-05T18:00:00Z","v":8532,"vw":266.95551},{"c":265.96,"h":267.4436,"l":265.765,"n":864,"o":267.2325,"t":"2026-10-05T18:15:00Z","v":18549,"vw":266.485328},{"c":265.99,"h":266.005,"l":265.26,"n":845,"o":265.81,"t":"2026-10-05T18:30:00Z","v":18192,"vw":265.536008},{"c":265.97,"h":265.97,"l":264.925,"n":1116,"o":265.895,"t":"2026-10-05T18:45:00Z","v":23766,"vw":265.445231},{"c":267.2,"h":267.35,"l":265.835,"n":842,"o":265.835,"t":"2026-10-05T19:00:00Z","v":14270,"vw":266.360994},{"c":266.4575,"h":267.85,"l":266.275,"n":1249,"o":267.36,"t":"2026-10-05T19:15:00Z","v":25089,"vw":267.087458},{"c":266.565,"h":267.17,"l":266.43,"n":1708,"o":266.52,"t":"2026-10-05T19:30:00Z","v":41356,"vw":266.923069},{"c":266.67,"h":267.92,"l":266.47,"n":4021,"o":266.66,"t":"2026-10-05T19:45:00Z","v":94000,"vw":266.983396},{"c":266.48,"h":266.48,"l":266.48,"n":60,"o":266.48,"t":"2026-10-05T20:00:00Z","v":109335,"vw":266.48},{"c":266.54,"h":266.54,"l":266.54,"n":6,"o":266.54,"t":"2026-10-06T13:00:00Z","v":119,"vw":266.54},{"c":266.04,"h":266.05,"l":266.04,"n":3,"o":266.05,"t":"2026-10-06T13:15:00Z","v":181,"vw":266.044475},{"c":259.3,"h":269.9,"l":258.565,"n":1932,"o":269.9,"t":"2026-10-06T13:30:00Z","v":52779,"vw":261.106384},{"c":259.74,"h":261.5775,"l":259.38,"n":1173,"o":259.695,"t":"2026-10-06T13:45:00Z","v":27890,"vw":260.226053},{"c":261.905,"h":262.61,"l":260.01,"n":1305,"o":260.01,"t":"2026-10-06T14:00:00Z","v":33764,"vw":261.429351},{"c":260.99,"h":262.4,"l":260.52,"n":1373,"o":261.912,"t":"2026-10-06T14:15:00Z","v":26462,"vw":261.370434},{"c":261.89,"h":262.515,"l":260.965,"n":919,"o":261.31,"t":"2026-10-06T14:30:00Z","v":14717,"vw":261.665625},{"c":263.605,"h":264.49,"l":261.83,"n":1121,"o":261.87,"t":"2026-10-06T14:45:00Z","v":30061,"vw":263.626058},{"c":263.0825,"h":264.45,"l":262.65,"n":694,"o":263.93,"t":"2026-10-06T15:00:00Z","v":11670,"vw":263.583513},{"c":264.25,"h":264.47,"l":262.76,"n":863,"o":263.07,"t":"2026-10-06T15:15:00Z","v":10850,"vw":263.487237},{"c":264.45,"h":264.92,"l":263.35,"n":826,"o":264.245,"t":"2026-10-06T15:30:00Z","v":16565,"vw":263.932095},{"c":263.855,"h":264.9194,"l":263.74,"n":735,"o":264.46,"t":"2026-10-06T15:45:00Z","v":7382,"vw":264.171298},{"c":263.61,"h":263.88,"l":263,"n":763,"o":263.86,"t":"2026-10-06T16:00:00Z","v":13111,"vw":263.469247},{"c":262.73,"h":263.94,"l":262.545,"n":664,"o":263.94,"t":"2026-10-06T16:15:00Z","v":9377,"vw":263.00369},{"c":263.25,"h":263.46,"l":262.73,"n":638,"o":262.73,"t":"2026-10-06T16:30:00Z","v":9317,"vw":263.212329},{"c":264.29,"h":264.41,"l":263.11,"n":718,"o":263.24,"t":"2026-10-06T16:45:00Z","v":12552,"vw":263.771455},{"c":264.35,"h":265.055,"l":264.17,"n":508,"o":264.25,"t":"2026-10-06T17:00:00Z","v":7442,"vw":264.645751},{"c":264.91,"h":265.01,"l":264.365,"n":506,"o":264.5,"t":"2026-10-06T17:15:00Z","v":6795,"vw":264.657995},{"c":264.91,"h":265.31,"l":264.72,"n":582,"o":264.86,"t":"2026-10-06T17:30:00Z","v":10492,"vw":264.939407},{"c":265.03,"h":265.15,"l":264.58,"n":635,"o":264.91,"t":"2026-10-06T17:45:00Z","v":8835,"vw":264.946745},{"c":265.21,"h":265.35,"l":264.58,"n":659,"o":264.86,"t":"2026-10-06T18:00:00Z","v":11260,"vw":264.921129},{"c":264.6425,"h":265.5,"l":264.32,"n":747,"o":265.21,"t":"2026-10-06T18:15:00Z","v":13624,"vw":264.668739},{"c":264.25,"h":264.91,"l":264.21,"n":834,"o":264.68,"t":"2026-10-06T18:30:00Z","v":14177,"vw":264.530956},{"c":263.72,"h":264.36,"l":263.72,"n":815,"o":264.245,"t":"2026-10-06T18:45:00Z","v":13877,"vw":264.075147},{"c":263.41,"h":263.85,"l":263.235,"n":776,"o":263.65,"t":"2026-10-06T19:00:00Z","v":14891,"vw":263.494542},{"c":263.525,"h":263.87,"l":263.21,"n":814,"o":263.34,"t":"2026-10-06T19:15:00Z","v":12999,"vw":263.435046},{"c":264.275,"h":264.46,"l":263.42,"n":1099,"o":263.525,"t":"2026-10-06T19:30:00Z","v":16397,"vw":263.982127},{"c":263.71,"h":264.47,"l":263.66,"n":3724,"o":264.19,"t":"2026-10-06T19:45:00Z","v":87714,"vw":264.114706},{"c":263.75,"h":263.91,"l":263.75,"n":78,"o":263.9,"t":"2026-10-06T20:00:00Z","v":81736,"vw":263.752399},{"c":265.97,"h":265.97,"l":265,"n":10,"o":265,"t":"2026-10-06T20:15:00Z","v":212,"vw":265.646667},{"c":265.97,"h":265.97,"l":265.97,"n":1,"o":265.97,"t":"2026-10-06T20:45:00Z","v":75,"vw":265.97},{"c":265.29,"h":265.29,"l":265.29,"n":1,"o":265.29,"t":"2026-10-06T23:15:00Z","v":600,"vw":265.29},{"c":264.75,"h":264.75,"l":264.13,"n":9,"o":264.13,"t":"2026-10-07T11:00:00Z","v":959,"vw":264.347935},{"c":263.5,"h":263.5,"l":263.5,"n":8,"o":263.5,"t":"2026-10-07T11:15:00Z","v":89,"vw":263.5},{"c":265,"h":265,"l":265,"n":15,"o":265,"t":"2026-10-07T12:45:00Z","v":363,"vw":265},{"c":263.11,"h":263.12,"l":263.11,"n":15,"o":263.12,"t":"2026-10-07T13:15:00Z","v":260,"vw":263.115263},{"c":262.52,"h":263.9,"l":262,"n":786,"o":262.48,"t":"2026-10-07T13:30:00Z","v":25833,"vw":262.590713},{"c":262.83,"h":263.915,"l":261.95,"n":782,"o":262.88,"t":"2026-10-07T13:45:00Z","v":13830,"vw":262.990119},{"c":261.45,"h":263.04,"l":261.45,"n":509,"o":262.205,"t":"2026-10-07T14:00:00Z","v":6586,"vw":262.249504},{"c":260.3451,"h":261.59,"l":259.73,"n":862,"o":261.345,"t":"2026-10-07T14:15:00Z","v":18838,"vw":260.523822},{"c":260.5,"h":261.545,"l":260.345,"n":678,"o":260.35,"t":"2026-10-07T14:30:00Z","v":10065,"vw":260.965241},{"c":260.905,"h":261.16,"l":260.21,"n":654,"o":260.33,"t":"2026-10-07T14:45:00Z","v":6438,"vw":260.825036},{"c":260.54,"h":261.12,"l":260.1105,"n":695,"o":260.905,"t":"2026-10-07T15:00:00Z","v":11057,"vw":260.643379},{"c":260.47,"h":260.66,"l":260.115,"n":699,"o":260.53,"t":"2026-10-07T15:15:00Z","v":9266,"vw":260.360837},{"c":260.83,"h":260.995,"l":260.1001,"n":629,"o":260.47,"t":"2026-10-07T15:30:00Z","v":11342,"vw":260.623797},{"c":260.54,"h":260.88,"l":260.15,"n":565,"o":260.715,"t":"2026-10-07T15:45:00Z","v":8485,"vw":260.475661},{"c":260.71,"h":260.88,"l":260.3,"n":676,"o":260.525,"t":"2026-10-07T16:00:00Z","v":12352,"vw":260.664999},{"c":261.29,"h":261.29,"l":260.4,"n":510,"o":260.56,"t":"2026-10-07T16:15:00Z","v":7321,"vw":260.780291},{"c":261.47,"h":261.49,"l":260.965,"n":557,"o":261.3899,"t":"2026-10-07T16:30:00Z","v":9754,"vw":261.246142},{"c":261.68,"h":262.09,"l":261.53,"n":542,"o":261.6,"t":"2026-10-07T16:45:00Z","v":7799,"vw":261.784253},{"c":261.95,"h":262.22,"l":261.58,"n":555,"o":261.77,"t":"2026-10-07T17:00:00Z","v":9717,"vw":261.870742},{"c":262.035,"h":262.46,"l":261.735,"n":688,"o":261.95,"t":"2026-10-07T17:15:00Z","v":11783,"vw":262.102573},{"c":262.175,"h":262.27,"l":261.71,"n":478,"o":262.025,"t":"2026-10-07T17:30:00Z","v":8308,"vw":261.912421},{"c":262.27,"h":262.35,"l":262.0102,"n":492,"o":262.18,"t":"2026-10-07T17:45:00Z","v":11201,"vw":262.179527},{"c":262.79,"h":263.27,"l":262.175,"n":579,"o":262.175,"t":"2026-10-07T18:00:00Z","v":14856,"vw":262.862521},{"c":263.405,"h":263.59,"l":262.19,"n":896,"o":262.75,"t":"2026-10-07T18:15:00Z","v":25233,"vw":262.690484},{"c":263.455,"h":264.23,"l":263.27,"n":673,"o":263.54,"t":"2026-10-07T18:30:00Z","v":10978,"vw":263.603004},{"c":264.14,"h":264.19,"l":263.51,"n":882,"o":263.64,"t":"2026-10-07T18:45:00Z","v":15106,"vw":263.88834},{"c":264.36,"h":265.38,"l":264.18,"n":1028,"o":264.195,"t":"2026-10-07T19:00:00Z","v":18841,"vw":264.787214},{"c":262.93,"h":264.41,"l":262.93,"n":964,"o":264.4074,"t":"2026-10-07T19:15:00Z","v":13902,"vw":263.732341},{"c":262.24,"h":262.96,"l":262.045,"n":1200,"o":262.95,"t":"2026-10-07T19:30:00Z","v":24573,"vw":262.498335},{"c":260.68,"h":262.08,"l":259.81,"n":3468,"o":262.08,"t":"2026-10-07T19:45:00Z","v":71167,"vw":260.468737},{"c":260.67,"h":260.67,"l":260.67,"n":74,"o":260.67,"t":"2026-10-07T20:00:00Z","v":128152,"vw":260.67},{"c":260,"h":260,"l":260,"n":4,"o":260,"t":"2026-10-08T10:30:00Z","v":101,"vw":260},{"c":262,"h":262,"l":262,"n":3,"o":262,"t":"2026-10-08T11:00:00Z","v":51,"vw":262},{"c":265,"h":265,"l":265,"n":1,"o":265,"t":"2026-10-08T12:30:00Z","v":100,"vw":265},{"c":265.2,"h":265.2,"l":265.2,"n":1,"o":265.2,"t":"2026-10-08T13:00:00Z","v":100,"vw":265.2},{"c":262.6,"h":262.6,"l":262.6,"n":6,"o":262.6,"t":"2026-10-08T13:15:00Z","v":148,"vw":262.6},{"c":261.34,"h":261.97,"l":258.89,"n":1138,"o":260.17,"t":"2026-10-08T13:30:00Z","v":8812,"vw":260.202157},{"c":265.23,"h":265.895,"l":261.94,"n":1068,"o":262.26,"t":"2026-10-08T13:45:00Z","v":11957,"vw":264.548531},{"c":266,"h":267.24,"l":264.68,"n":1016,"o":264.76,"t":"2026-10-08T14:00:00Z","v":17001,"vw":266.062002},{"c":265.065,"h":265.95,"l":264.55,"n":656,"o":265.67,"t":"2026-10-08T14:15:00Z","v":14410,"vw":265.197672},{"c":264.15,"h":265.3,"l":263.65,"n":487,"o":265.065,"t":"2026-10-08T14:30:00Z","v":4817,"vw":264.240129},{"c":264.37,"h":264.61,"l":263.77,"n":477,"o":264.15,"t":"2026-10-08T14:45:00Z","v":5386,"vw":264.285635},{"c":262.335,"h":264.735,"l":262.335,"n":518,"o":264.375,"t":"2026-10-08T15:00:00Z","v":6830,"vw":263.781357},{"c":262.59,"h":262.59,"l":261.8,"n":427,"o":262.36,"t":"2026-10-08T15:15:00Z","v":7171,"vw":262.287894},{"c":262.38,"h":263.025,"l":262.38,"n":1137,"o":262.755,"t":"2026-10-08T15:30:00Z","v":10549,"vw":262.577643},{"c":262.74,"h":262.75,"l":261.65,"n":437,"o":262.38,"t":"2026-10-08T15:45:00Z","v":8478,"vw":262.223413},{"c":262.45,"h":262.72,"l":262.3,"n":427,"o":262.685,"t":"2026-10-08T16:00:00Z","v":4764,"vw":262.54805},{"c":262.08,"h":263.84,"l":262.08,"n":488,"o":262.2575,"t":"2026-10-08T16:15:00Z","v":5968,"vw":262.81456},{"c":263.46,"h":263.46,"l":261.9501,"n":364,"o":262.08,"t":"2026-10-08T16:30:00Z","v":5814,"vw":262.487889},{"c":263.46,"h":263.8,"l":262.67,"n":399,"o":263.16,"t":"2026-10-08T16:45:00Z","v":6706,"vw":263.106131},{"c":263.285,"h":263.97,"l":262.05,"n":623,"o":263.35,"t":"2026-10-08T17:00:00Z","v":9988,"vw":263.011986},{"c":263.42,"h":263.91,"l":263.04,"n":463,"o":263.04,"t":"2026-10-08T17:15:00Z","v":7388,"vw":263.519056},{"c":264.76,"h":265.48,"l":263.36,"n":532,"o":263.385,"t":"2026-10-08T17:30:00Z","v":8209,"vw":264.253934},{"c":264.042,"h":265.19,"l":263.75,"n":536,"o":264.875,"t":"2026-10-08T17:45:00Z","v":10211,"vw":264.322884},{"c":264.41,"h":264.645,"l":263.7501,"n":510,"o":263.7501,"t":"2026-10-08T18:00:00Z","v":7751,"vw":264.177121},{"c":264.0325,"h":264.53,"l":263.69,"n":509,"o":264.53,"t":"2026-10-08T18:15:00Z","v":8680,"vw":264.044289},{"c":263.82,"h":264.115,"l":263.5725,"n":509,"o":263.9461,"t":"2026-10-08T18:30:00Z","v":8158,"vw":263.875714},{"c":264.46,"h":264.47,"l":263.6401,"n":756,"o":263.65,"t":"2026-10-08T18:45:00Z","v":12317,"vw":263.937824},{"c":264.045,"h":264.9482,"l":264,"n":875,"o":264.46,"t":"2026-10-08T19:00:00Z","v":16685,"vw":264.501304},{"c":264.63,"h":264.745,"l":264.045,"n":710,"o":264.045,"t":"2026-10-08T19:15:00Z","v":8632,"vw":264.46608},{"c":264.43,"h":264.92,"l":264.13,"n":1243,"o":264.67,"t":"2026-10-08T19:30:00Z","v":25309,"vw":264.50465},{"c":265.15,"h":265.48,"l":264.13,"n":3151,"o":264.515,"t":"2026-10-08T19:45:00Z","v":73539,"vw":264.80793},{"c":265.02,"h":265.02,"l":265.02,"n":52,"o":265.02,"t":"2026-10-08T20:00:00Z","v":121446,"vw":265.02},{"c":266,"h":266,"l":266,"n":1,"o":266,"t":"2026-10-08T20:45:00Z","v":40,"vw":266},{"c":266.25,"h":266.25,"l":266.25,"n":1,"o":266.25,"t":"2026-10-08T21:45:00Z","v":99,"vw":266.25},{"c":265.12,"h":265.12,"l":265.12,"n":1,"o":265.12,"t":"2026-10-09T11:45:00Z","v":50,"vw":265.12},{"c":265.67,"h":266.12,"l":263.3585,"n":502,"o":265.63,"t":"2026-10-09T13:30:00Z","v":11859,"vw":265.333404},{"c":266.14,"h":266.41,"l":265.07,"n":512,"o":265.5,"t":"2026-10-09T13:45:00Z","v":8078,"vw":265.635332},{"c":265.83,"h":266.285,"l":265.81,"n":293,"o":265.865,"t":"2026-10-09T14:00:00Z","v":7697,"vw":265.987778},{"c":265.145,"h":265.94,"l":265.0584,"n":384,"o":265.85,"t":"2026-10-09T14:15:00Z","v":5409,"vw":265.347197},{"c":265.62,"h":266.07,"l":265.1,"n":241,"o":265.1,"t":"2026-10-09T14:30:00Z","v":8884,"vw":265.873961},{"c":266.67,"h":266.805,"l":265.4533,"n":561,"o":265.585,"t":"2026-10-09T14:45:00Z","v":8227,"vw":266.206667},{"c":266.71,"h":266.91,"l":265.88,"n":444,"o":266.28,"t":"2026-10-09T15:00:00Z","v":6368,"vw":266.251052},{"c":266.59,"h":267.1,"l":266.415,"n":562,"o":266.82,"t":"2026-10-09T15:15:00Z","v":6412,"vw":266.762429},{"c":265.75,"h":266.365,"l":265.3745,"n":446,"o":266.365,"t":"2026-10-09T15:30:00Z","v":5918,"vw":266.000399},{"c":266.27,"h":266.47,"l":265.625,"n":377,"o":265.75,"t":"2026-10-09T15:45:00Z","v":4885,"vw":266.006478},{"c":265.78,"h":266.21,"l":265.47,"n":624,"o":266.195,"t":"2026-10-09T16:00:00Z","v":13014,"vw":265.921329},{"c":265.71,"h":265.82,"l":265.516,"n":427,"o":265.76,"t":"2026-10-09T16:15:00Z","v":8825,"vw":265.645487},{"c":265.8,"h":265.96,"l":265.6779,"n":440,"o":265.73,"t":"2026-10-09T16:30:00Z","v":7144,"vw":265.817649},{"c":266.4,"h":266.49,"l":265.74,"n":733,"o":265.8,"t":"2026-10-09T16:45:00Z","v":11874,"vw":265.941466},{"c":266.25,"h":266.48,"l":265.9,"n":426,"o":266.4,"t":"2026-10-09T17:00:00Z","v":8571,"vw":266.181581},{"c":265.65,"h":266.49,"l":265.54,"n":494,"o":266.34,"t":"2026-10-09T17:15:00Z","v":9638,"vw":265.999734},{"c":265.83,"h":265.84,"l":265.55,"n":453,"o":265.65,"t":"2026-10-09T17:30:00Z","v":9182,"vw":265.669967},{"c":266.38,"h":266.38,"l":265.285,"n":496,"o":265.7,"t":"2026-10-09T17:45:00Z","v":8857,"vw":265.719014},{"c":266.6899,"h":266.7,"l":266.205,"n":559,"o":266.33,"t":"2026-10-09T18:00:00Z","v":6591,"vw":266.430045},{"c":264.7,"h":266.43,"l":264.7,"n":533,"o":266.38,"t":"2026-10-09T18:15:00Z","v":12252,"vw":265.800855},{"c":264.17,"h":264.7,"l":264.16,"n":605,"o":264.62,"t":"2026-10-09T18:30:00Z","v":15695,"vw":264.429481},{"c":265.43,"h":265.43,"l":264.0419,"n":643,"o":264.265,"t":"2026-10-09T18:45:00Z","v":17967,"vw":264.42532},{"c":265.29,"h":265.82,"l":265.265,"n":711,"o":265.44,"t":"2026-10-09T19:00:00Z","v":12149,"vw":265.479903},{"c":265.425,"h":265.63,"l":265.1888,"n":661,"o":265.48,"t":"2026-10-09T19:15:00Z","v":10494,"vw":265.41191},{"c":264.49,"h":265.425,"l":264.49,"n":1035,"o":265.425,"t":"2026-10-09T19:30:00Z","v":20773,"vw":264.996046},{"c":264.86,"h":265.09,"l":264.32,"n":3069,"o":264.69,"t":"2026-10-09T19:45:00Z","v":80147,"vw":264.634811},{"c":264.8,"h":264.8,"l":264.7,"n":60,"o":264.7,"t":"2026-10-09T20:00:00Z","v":62355,"vw":264.798401},{"c":265,"h":265,"l":265,"n":6,"o":265,"t":"2026-10-12T11:00:00Z","v":81,"vw":265},{"c":266.6773,"h":266.6773,"l":263.55,"n":10,"o":263.55,"t":"2026-10-12T13:15:00Z","v":363,"vw":265.750693},{"c":266.67,"h":267.4,"l":265.55,"n":474,"o":265.55,"t":"2026-10-12T13:30:00Z","v":7802,"vw":266.31698},{"c":267.47,"h":268.42,"l":266.385,"n":867,"o":266.385,"t":"2026-10-12T13:45:00Z","v":13150,"vw":267.657929},{"c":267.88,"h":268.12,"l":266.23,"n":444,"o":267.235,"t":"2026-10-12T14:00:00Z","v":7843,"vw":267.040797},{"c":266.925,"h":267.57,"l":265.9501,"n":472,"o":267.555,"t":"2026-10-12T14:15:00Z","v":6554,"vw":266.943044},{"c":266.79,"h":267.44,"l":266.54,"n":503,"o":266.925,"t":"2026-10-12T14:30:00Z","v":5558,"vw":267.01869},{"c":267.385,"h":267.58,"l":266.3975,"n":635,"o":266.78,"t":"2026-10-12T14:45:00Z","v":6885,"vw":266.767075},{"c":266.74,"h":267.39,"l":266.52,"n":381,"o":267.385,"t":"2026-10-12T15:00:00Z","v":3960,"vw":266.976635},{"c":267.115,"h":267.44,"l":266.41,"n":613,"o":266.69,"t":"2026-10-12T15:15:00Z","v":9780,"vw":267.040681},{"c":266.04,"h":267.12,"l":265.81,"n":472,"o":266.866,"t":"2026-10-12T15:30:00Z","v":5711,"vw":266.318594},{"c":265.47,"h":266.05,"l":265.0201,"n":365,"o":266.04,"t":"2026-10-12T15:45:00Z","v":6146,"vw":265.694809},{"c":265.86,"h":265.86,"l":265.36,"n":384,"o":265.71,"t":"2026-10-12T16:00:00Z","v":5282,"vw":265.654291},{"c":265.375,"h":266.01,"l":265.2,"n":393,"o":265.87,"t":"2026-10-12T16:15:00Z","v":3963,"vw":265.598093},{"c":265.71,"h":265.82,"l":265.09,"n":552,"o":265.37,"t":"2026-10-12T16:30:00Z","v":9314,"vw":265.388724},{"c":265.8,"h":265.8,"l":265.58,"n":228,"o":265.695,"t":"2026-10-12T16:45:00Z","v":3391,"vw":265.698368},{"c":265.755,"h":266.12,"l":265.65,"n":283,"o":265.72,"t":"2026-10-12T17:00:00Z","v":3246,"vw":265.835015},{"c":265.595,"h":266.09,"l":265.5,"n":521,"o":265.9088,"t":"2026-10-12T17:15:00Z","v":8057,"vw":265.819683},{"c":265.4875,"h":265.86,"l":265.46,"n":410,"o":265.59,"t":"2026-10-12T17:30:00Z","v":5184,"vw":265.67953},{"c":265.52,"h":265.73,"l":265.305,"n":361,"o":265.5739,"t":"2026-10-12T17:45:00Z","v":4764,"vw":265.490652},{"c":264.811,"h":265.91,"l":264.811,"n":697,"o":265.48,"t":"2026-10-12T18:00:00Z","v":20387,"vw":265.491168},{"c":265.28,"h":265.33,"l":264.78,"n":433,"o":264.96,"t":"2026-10-12T18:15:00Z","v":5953,"vw":265.091114},{"c":265.035,"h":265.27,"l":264.8301,"n":533,"o":265.22,"t":"2026-10-12T18:30:00Z","v":7336,"vw":265.077835},{"c":264.87,"h":265.03,"l":264.57,"n":578,"o":264.95,"t":"2026-10-12T18:45:00Z","v":9088,"vw":264.779792},{"c":264.795,"h":265.03,"l":264.655,"n":532,"o":264.78,"t":"2026-10-12T19:00:00Z","v":7729,"vw":264.876161},{"c":264.365,"h":264.9399,"l":264.2225,"n":632,"o":264.77,"t":"2026-10-12T19:15:00Z","v":9367,"vw":264.654613},{"c":264.44,"h":264.865,"l":264.235,"n":1045,"o":264.3875,"t":"2026-10-12T19:30:00Z","v":15781,"vw":264.538592},{"c":264.09,"h":264.66,"l":263.8,"n":2891,"o":264.3025,"t":"2026-10-12T19:45:00Z","v":59619,"vw":264.243798},{"c":263.77,"h":264.13,"l":263.77,"n":72,"o":264.13,"t":"2026-10-12T20:00:00Z","v":72834,"vw":264.029995},{"c":260.37,"h":264.72,"l":260.37,"n":916,"o":263.46,"t":"2026-10-13T13:30:00Z","v":29311,"vw":262.010829},{"c":259.735,"h":261.24,"l":258.75,"n":837,"o":261.06,"t":"2026-10-13T13:45:00Z","v":15520,"vw":259.839835},{"c":259.77,"h":260.08,"l":258.93,"n":613,"o":258.93,"t":"2026-10-13T14:00:00Z","v":9383,"vw":259.422932},{"c":258.515,"h":260.01,"l":258.23,"n":918,"o":259.775,"t":"2026-10-13T14:15:00Z","v":20000,"vw":258.89571},{"c":257.354,"h":258.78,"l":257.01,"n":996,"o":258.77,"t":"2026-10-13T14:30:00Z","v":17743,"vw":257.873827},{"c":256.6,"h":257.67,"l":256.13,"n":787,"o":257.59,"t":"2026-10-13T14:45:00Z","v":16231,"vw":256.871247},{"c":256.17,"h":256.805,"l":255.55,"n":912,"o":256.5,"t":"2026-10-13T15:00:00Z","v":17310,"vw":256.257803},{"c":255.8,"h":256.43,"l":255.61,"n":628,"o":256.22,"t":"2026-10-13T15:15:00Z","v":14109,"vw":255.904615},{"c":255.71,"h":256.26,"l":255.355,"n":839,"o":255.785,"t":"2026-10-13T15:30:00Z","v":17035,"vw":255.811799},{"c":256.355,"h":256.55,"l":255.415,"n":582,"o":255.93,"t":"2026-10-13T15:45:00Z","v":10641,"vw":255.948857},{"c":257.05,"h":257.13,"l":256.21,"n":480,"o":256.355,"t":"2026-10-13T16:00:00Z","v":7589,"vw":256.788025},{"c":257.465,"h":257.705,"l":256.95,"n":503,"o":257.14,"t":"2026-10-13T16:15:00Z","v":11836,"vw":257.259424},{"c":257.99,"h":258.09,"l":257.03,"n":710,"o":257.33,"t":"2026-10-13T16:30:00Z","v":26157,"vw":257.407298},{"c":257.495,"h":258.02,"l":257.4,"n":410,"o":257.82,"t":"2026-10-13T16:45:00Z","v":7584,"vw":257.690619},{"c":257.6899,"h":257.78,"l":257.405,"n":479,"o":257.615,"t":"2026-10-13T17:00:00Z","v":6099,"vw":257.62691},{"c":257.5,"h":258,"l":257.3,"n":460,"o":257.525,"t":"2026-10-13T17:15:00Z","v":13301,"vw":257.618283},{"c":258.79,"h":258.96,"l":257.505,"n":661,"o":257.505,"t":"2026-10-13T17:30:00Z","v":22835,"vw":258.264021},{"c":258.69,"h":259.305,"l":258.535,"n":424,"o":258.7,"t":"2026-10-13T17:45:00Z","v":10305,"vw":258.712786},{"c":259.3,"h":259.5,"l":258.5937,"n":540,"o":258.69,"t":"2026-10-13T18:00:00Z","v":9479,"vw":259.166336},{"c":259.31,"h":259.46,"l":258.975,"n":536,"o":259.315,"t":"2026-10-13T18:15:00Z","v":8470,"vw":259.241562},{"c":259.1844,"h":259.4,"l":258.6105,"n":476,"o":259.242,"t":"2026-10-13T18:30:00Z","v":9438,"vw":259.03172},{"c":257.985,"h":259.02,"l":257.9525,"n":492,"o":258.995,"t":"2026-10-13T18:45:00Z","v":13232,"vw":258.339277},{"c":258.59,"h":258.73,"l":257.915,"n":624,"o":257.985,"t":"2026-10-13T19:00:00Z","v":12644,"vw":258.386055},{"c":258.6,"h":258.95,"l":258.47,"n":704,"o":258.65,"t":"2026-10-13T19:15:00Z","v":11998,"vw":258.750083},{"c":258.3,"h":258.96,"l":258.05,"n":1044,"o":258.61,"t":"2026-10-13T19:30:00Z","v":15892,"vw":258.627256},{"c":257.78,"h":258.25,"l":257.45,"n":2976,"o":258.25,"t":"2026-10-13T19:45:00Z","v":61002,"vw":257.837232},{"c":257.84,"h":257.84,"l":257.84,"n":67,"o":257.84,"t":"2026-10-13T20:00:00Z","v":86528,"vw":257.84},{"c":258.65,"h":258.71,"l":258.65,"n":2,"o":258.71,"t":"2026-10-13T20:30:00Z","v":91,"vw":258.68033},{"c":258.01,"h":258.01,"l":258.01,"n":3,"o":258.01,"t":"2026-10-14T12:30:00Z","v":62,"vw":258.01},{"c":255.77,"h":256.27,"l":255.77,"n":30,"o":256.27,"t":"2026-10-14T12:45:00Z","v":811,"vw":256.016305},{"c":262.65,"h":262.65,"l":260,"n":729,"o":260,"t":"2026-10-14T13:30:00Z","v":19318,"vw":260.924193},{"c":261.31,"h":262.91,"l":261.2,"n":738,"o":262.31,"t":"2026-10-14T13:45:00Z","v":7069,"vw":261.981115},{"c":260.55,"h":261.65,"l":260.37,"n":791,"o":261.13,"t":"2026-10-14T14:00:00Z","v":10019,"vw":260.897534},{"c":261.73,"h":262.07,"l":260.71,"n":579,"o":260.71,"t":"2026-10-14T14:15:00Z","v":10356,"vw":261.593873},{"c":262.31,"h":262.96,"l":261.69,"n":593,"o":261.73,"t":"2026-10-14T14:30:00Z","v":10835,"vw":262.32871},{"c":261.94,"h":262.355,"l":261.68,"n":487,"o":262.355,"t":"2026-10-14T14:45:00Z","v":6651,"vw":261.996853},{"c":261.63,"h":262.34,"l":261.63,"n":510,"o":262.1,"t":"2026-10-14T15:00:00Z","v":7168,"vw":262.048792},{"c":261.99,"h":262.4199,"l":261.24,"n":770,"o":262.0199,"t":"2026-10-14T15:15:00Z","v":16385,"vw":261.927873},{"c":261.78,"h":262.62,"l":261.77,"n":518,"o":262.08,"t":"2026-10-14T15:30:00Z","v":8389,"vw":262.164657},{"c":262.84,"h":262.84,"l":261.59,"n":630,"o":261.73,"t":"2026-10-14T15:45:00Z","v":19622,"vw":262.341033},{"c":263.05,"h":264.23,"l":262.89,"n":892,"o":262.94,"t":"2026-10-14T16:00:00Z","v":18583,"vw":263.402607},{"c":263.71,"h":263.93,"l":262.51,"n":636,"o":263.05,"t":"2026-10-14T16:15:00Z","v":10208,"vw":263.306657},{"c":264.52,"h":264.86,"l":263.71,"n":693,"o":263.71,"t":"2026-10-14T16:30:00Z","v":12181,"vw":264.182335},{"c":266.53,"h":266.53,"l":264.515,"n":850,"o":264.515,"t":"2026-10-14T16:45:00Z","v":12865,"vw":265.587213},{"c":265.4,"h":266.61,"l":265.01,"n":1002,"o":266.61,"t":"2026-10-14T17:00:00Z","v":20280,"vw":265.618619},{"c":264.855,"h":265.4,"l":264.71,"n":649,"o":265.385,"t":"2026-10-14T17:15:00Z","v":9087,"vw":264.975824},{"c":264.7801,"h":265.28,"l":264.27,"n":869,"o":264.935,"t":"2026-10-14T17:30:00Z","v":18591,"vw":264.794703},{"c":264.19,"h":264.78,"l":264.095,"n":974,"o":264.66,"t":"2026-10-14T17:45:00Z","v":15685,"vw":264.392955},{"c":264.835,"h":264.93,"l":263.42,"n":994,"o":264.25,"t":"2026-10-14T18:00:00Z","v":17993,"vw":264.258905},{"c":265.39,"h":265.73,"l":264.79,"n":1089,"o":264.95,"t":"2026-10-14T18:15:00Z","v":40768,"vw":265.118702},{"c":265.02,"h":265.98,"l":264.59,"n":985,"o":265.35,"t":"2026-10-14T18:30:00Z","v":27654,"vw":265.223358},{"c":265.71,"h":265.815,"l":264.6101,"n":911,"o":264.87,"t":"2026-10-14T18:45:00Z","v":18578,"vw":265.06697},{"c":265.095,"h":265.7,"l":264.97,"n":1162,"o":265.57,"t":"2026-10-14T19:00:00Z","v":25040,"vw":265.358367},{"c":264.27,"h":265.15,"l":264.27,"n":894,"o":265.095,"t":"2026-10-14T19:15:00Z","v":15987,"vw":264.683835},{"c":264.34,"h":265.01,"l":264.335,"n":1348,"o":264.335,"t":"2026-10-14T19:30:00Z","v":24816,"vw":264.731089},{"c":264.53,"h":264.66,"l":263.55,"n":4406,"o":264.325,"t":"2026-10-14T19:45:00Z","v":103417,"vw":264.144721},{"c":264.53,"h":264.53,"l":264.53,"n":65,"o":264.53,"t":"2026-10-14T20:00:00Z","v":77401,"vw":264.53},{"c":263,"h":263,"l":263,"n":1,"o":263,"t":"2026-10-14T22:00:00Z","v":170,"vw":263},{"c":265.2,"h":265.2,"l":265.2,"n":2,"o":265.2,"t":"2026-10-15T08:00:00Z","v":70,"vw":265.2},{"c":266.61,"h":266.61,"l":266.61,"n":2,"o":266.61,"t":"2026-10-15T11:30:00Z","v":46,"vw":266.61},{"c":266.6,"h":266.6,"l":266.6,"n":4,"o":266.6,"t":"2026-10-15T11:45:00Z","v":55,"vw":266.6},{"c":270,"h":270,"l":270,"n":5,"o":270,"t":"2026-10-15T12:45:00Z","v":177,"vw":270},{"c":266.7703,"h":267.06,"l":265.06,"n":26,"o":265.06,"t":"2026-10-15T13:15:00Z","v":251,"vw":266.286545},{"c":266.5,"h":269.43,"l":264.965,"n":925,"o":268.02,"t":"2026-10-15T13:30:00Z","v":25899,"vw":267.040282},{"c":264.515,"h":266.99,"l":264.1,"n":949,"o":266.56,"t":"2026-10-15T13:45:00Z","v":18821,"vw":265.810239},{"c":267.74,"h":267.78,"l":264.86,"n":853,"o":264.86,"t":"2026-10-15T14:00:00Z","v":19469,"vw":266.353032},{"c":266.785,"h":267.94,"l":266.645,"n":632,"o":267.603,"t":"2026-10-15T14:15:00Z","v":8960,"vw":267.386906},{"c":267.035,"h":267.85,"l":266.895,"n":780,"o":267,"t":"2026-10-15T14:30:00Z","v":19438,"vw":267.317867},{"c":265.45,"h":266.85,"l":265.2651,"n":668,"o":266.69,"t":"2026-10-15T14:45:00Z","v":10386,"vw":265.905796},{"c":265.95,"h":266,"l":265.08,"n":537,"o":265.45,"t":"2026-10-15T15:00:00Z","v":9044,"vw":265.57629},{"c":265.43,"h":266.24,"l":265.295,"n":439,"o":265.73,"t":"2026-10-15T15:15:00Z","v":4367,"vw":265.824499},{"c":265.6962,"h":265.87,"l":265,"n":495,"o":265.41,"t":"2026-10-15T15:30:00Z","v":5865,"vw":265.601543},{"c":265.24,"h":265.95,"l":265.025,"n":563,"o":265.86,"t":"2026-10-15T15:45:00Z","v":6797,"vw":265.607618},{"c":264.355,"h":265.09,"l":263.63,"n":723,"o":265.09,"t":"2026-10-15T16:00:00Z","v":12946,"vw":264.30737},{"c":265.96,"h":265.96,"l":264.46,"n":453,"o":264.47,"t":"2026-10-15T16:15:00Z","v":7248,"vw":265.089276},{"c":266.11,"h":266.4,"l":265.2901,"n":611,"o":265.87,"t":"2026-10-15T16:30:00Z","v":10537,"vw":266.003234},{"c":265.8,"h":266.28,"l":265.48,"n":512,"o":266.19,"t":"2026-10-15T16:45:00Z","v":6805,"vw":265.784417},{"c":265.57,"h":265.79,"l":265.26,"n":592,"o":265.685,"t":"2026-10-15T17:00:00Z","v":7281,"vw":265.532055},{"c":264.755,"h":265.67,"l":264.755,"n":695,"o":265.63,"t":"2026-10-15T17:15:00Z","v":11895,"vw":265.285536},{"c":264.77,"h":265.15,"l":264.52,"n":559,"o":264.73,"t":"2026-10-15T17:30:00Z","v":13313,"vw":264.869556},{"c":264.45,"h":264.7,"l":264.23,"n":521,"o":264.6,"t":"2026-10-15T17:45:00Z","v":7234,"vw":264.416476},{"c":264.52,"h":264.7,"l":264.23,"n":567,"o":264.32,"t":"2026-10-15T18:00:00Z","v":9415,"vw":264.48021},{"c":264.97,"h":265.14,"l":264.47,"n":713,"o":264.63,"t":"2026-10-15T18:15:00Z","v":12581,"vw":264.702485},{"c":264.97,"h":265.63,"l":264.7,"n":559,"o":264.82,"t":"2026-10-15T18:30:00Z","v":13023,"vw":265.013824},{"c":265.11,"h":265.37,"l":264.79,"n":682,"o":265.21,"t":"2026-10-15T18:45:00Z","v":13733,"vw":265.104577},{"c":265.37,"h":265.37,"l":264.77,"n":692,"o":265.055,"t":"2026-10-15T19:00:00Z","v":9479,"vw":265.089777},{"c":265.06,"h":265.41,"l":264.83,"n":804,"o":265.265,"t":"2026-10-15T19:15:00Z","v":11989,"vw":265.145491},{"c":266.14,"h":266.178,"l":265.07,"n":1104,"o":265.07,"t":"2026-10-15T19:30:00Z","v":20644,"vw":265.80484},{"c":267.33,"h":267.37,"l":266.01,"n":3771,"o":266.06,"t":"2026-10-15T19:45:00Z","v":97291,"vw":266.820749},{"c":267.22,"h":267.22,"l":266.92,"n":62,"o":266.94,"t":"2026-10-15T20:00:00Z","v":81988,"vw":267.218815},{"c":267.73,"h":267.73,"l":267.73,"n":3,"o":267.73,"t":"2026-10-16T13:15:00Z","v":56,"vw":267.73},{"c":271.455,"h":271.75,"l":267.87,"n":777,"o":269.94,"t":"2026-10-16T13:30:00Z","v":22772,"vw":269.851087},{"c":271.47,"h":273.33,"l":270.9,"n":672,"o":271.98,"t":"2026-10-16T13:45:00Z","v":9224,"vw":271.871805},{"c":270.46,"h":272.46,"l":270.44,"n":594,"o":270.9,"t":"2026-10-16T14:00:00Z","v":10955,"vw":271.390877},{"c":270.98,"h":271.59,"l":270.39,"n":654,"o":270.45,"t":"2026-10-16T14:15:00Z","v":14520,"vw":270.833558},{"c":270.79,"h":271.43,"l":270.3301,"n":480,"o":271.3951,"t":"2026-10-16T14:30:00Z","v":6966,"vw":271.105454},{"c":272.07,"h":272.4899,"l":270.785,"n":496,"o":270.785,"t":"2026-10-16T14:45:00Z","v":7947,"vw":271.714623},{"c":270.425,"h":272.48,"l":270.425,"n":622,"o":272.07,"t":"2026-10-16T15:00:00Z","v":12738,"vw":271.252043},{"c":270.14,"h":270.9,"l":269.7501,"n":580,"o":270.35,"t":"2026-10-16T15:15:00Z","v":6682,"vw":270.323905},{"c":269.495,"h":270.3099,"l":269.21,"n":607,"o":270.22,"t":"2026-10-16T15:30:00Z","v":9306,"vw":269.659378},{"c":269.24,"h":270.4499,"l":268.8201,"n":652,"o":269.51,"t":"2026-10-16T15:45:00Z","v":9388,"vw":269.898426},{"c":269.63,"h":269.87,"l":268.815,"n":663,"o":269.11,"t":"2026-10-16T16:00:00Z","v":13104,"vw":269.223243},{"c":269.115,"h":269.8523,"l":269.115,"n":640,"o":269.63,"t":"2026-10-16T16:15:00Z","v":8303,"vw":269.586437},{"c":269.59,"h":269.8,"l":269.16,"n":499,"o":269.16,"t":"2026-10-16T16:30:00Z","v":6300,"vw":269.552679},{"c":269.725,"h":269.99,"l":269.45,"n":334,"o":269.78,"t":"2026-10-16T16:45:00Z","v":4182,"vw":269.744229},{"c":269.52,"h":269.77,"l":269.37,"n":551,"o":269.755,"t":"2026-10-16T17:00:00Z","v":7112,"vw":269.595122},{"c":269.97,"h":269.97,"l":269.19,"n":479,"o":269.22,"t":"2026-10-16T17:15:00Z","v":5601,"vw":269.614367},{"c":270.115,"h":270.652,"l":269.875,"n":741,"o":269.875,"t":"2026-10-16T17:30:00Z","v":12104,"vw":270.258814},{"c":269.85,"h":270.3899,"l":269.62,"n":506,"o":270.15,"t":"2026-10-16T17:45:00Z","v":7809,"vw":269.925521},{"c":269.745,"h":270.01,"l":268.94,"n":607,"o":269.66,"t":"2026-10-16T18:00:00Z","v":9556,"vw":269.416142},{"c":269.51,"h":270,"l":269.315,"n":580,"o":269.81,"t":"2026-10-16T18:15:00Z","v":7234,"vw":269.666903},{"c":269.6461,"h":269.81,"l":269.31,"n":714,"o":269.455,"t":"2026-10-16T18:30:00Z","v":8596,"vw":269.55895},{"c":270.57,"h":270.57,"l":269.635,"n":865,"o":269.635,"t":"2026-10-16T18:45:00Z","v":11318,"vw":270.229245},{"c":270.11,"h":270.645,"l":269.34,"n":914,"o":270.63,"t":"2026-10-16T19:00:00Z","v":13245,"vw":269.953408},{"c":271.21,"h":271.53,"l":269.99,"n":1538,"o":270.15,"t":"2026-10-16T19:15:00Z","v":36273,"vw":270.798331},{"c":271.77,"h":272.04,"l":271.255,"n":1208,"o":271.38,"t":"2026-10-16T19:30:00Z","v":20640,"vw":271.688896},{"c":272.01,"h":272.32,"l":271.18,"n":3194,"o":271.93,"t":"2026-10-16T19:45:00Z","v":77620,"vw":271.777132},{"c":272,"h":272,"l":271.89,"n":65,"o":271.89,"t":"2026-10-16T20:00:00Z","v":170002,"vw":271.999731},{"c":271.94,"h":272,"l":271.94,"n":4,"o":272,"t":"2026-10-16T20:15:00Z","v":377,"vw":271.993634},{"c":272.72,"h":273.08,"l":271.97,"n":15,"o":271.97,"t":"2026-10-16T23:45:00Z","v":577,"vw":272.626555},{"c":271.23,"h":271.23,"l":271.2,"n":5,"o":271.2,"t":"2026-10-19T08:00:00Z","v":144,"vw":271.216129},{"c":269.28,"h":270,"l":269.28,"n":13,"o":270,"t":"2026-10-19T12:00:00Z","v":268,"vw":269.814316},{"c":269.28,"h":269.28,"l":269.28,"n":6,"o":269.28,"t":"2026-10-19T12:30:00Z","v":97,"vw":269.28},{"c":268.43,"h":270.69,"l":268.155,"n":629,"o":268.28,"t":"2026-10-19T13:30:00Z","v":16281,"vw":269.119571},{"c":267.76,"h":268.6799,"l":267.07,"n":523,"o":268.06,"t":"2026-10-19T13:45:00Z","v":5219,"vw":268.061456},{"c":268.39,"h":268.93,"l":267.695,"n":605,"o":267.695,"t":"2026-10-19T14:00:00Z","v":15181,"vw":268.318198},{"c":268.35,"h":268.68,"l":267.74,"n":587,"o":268.63,"t":"2026-10-19T14:15:00Z","v":8207,"vw":268.2313},{"c":267.4,"h":268.3,"l":267.4,"n":545,"o":268.09,"t":"2026-10-19T14:30:00Z","v":11260,"vw":267.650774},{"c":268.965,"h":268.97,"l":267.4,"n":619,"o":267.4,"t":"2026-10-19T14:45:00Z","v":8288,"vw":268.61314},{"c":269.31,"h":269.5525,"l":269.07,"n":492,"o":269.07,"t":"2026-10-19T15:00:00Z","v":9841,"vw":269.344148},{"c":270.2799,"h":270.52,"l":269.505,"n":695,"o":269.505,"t":"2026-10-19T15:15:00Z","v":10630,"vw":270.079937},{"c":270.16,"h":270.17,"l":269.51,"n":792,"o":270.17,"t":"2026-10-19T15:30:00Z","v":20769,"vw":269.812358},{"c":269.73,"h":270.19,"l":269.61,"n":457,"o":269.98,"t":"2026-10-19T15:45:00Z","v":14301,"vw":269.939813},{"c":269.3,"h":270.025,"l":269.27,"n":516,"o":269.73,"t":"2026-10-19T16:00:00Z","v":8873,"vw":269.729234},{"c":269.95,"h":270.14,"l":269.3,"n":388,"o":269.3,"t":"2026-10-19T16:15:00Z","v":4669,"vw":269.682275},{"c":269.91,"h":270.24,"l":269.59,"n":424,"o":269.95,"t":"2026-10-19T16:30:00Z","v":5488,"vw":269.923436},{"c":269.68,"h":269.98,"l":269.59,"n":274,"o":269.87,"t":"2026-10-19T16:45:00Z","v":3669,"vw":269.823272},{"c":270.03,"h":270.3,"l":269.77,"n":515,"o":269.84,"t":"2026-10-19T17:00:00Z","v":7204,"vw":270.00692},{"c":270.24,"h":270.43,"l":270.0201,"n":368,"o":270.08,"t":"2026-10-19T17:15:00Z","v":4823,"vw":270.24112},{"c":270.23,"h":270.39,"l":269.74,"n":461,"o":270.135,"t":"2026-10-19T17:30:00Z","v":5090,"vw":270.14241},{"c":270.24,"h":270.37,"l":269.72,"n":508,"o":270.1,"t":"2026-10-19T17:45:00Z","v":6311,"vw":270.041467},{"c":270.77,"h":270.77,"l":270.11,"n":434,"o":270.1619,"t":"2026-10-19T18:00:00Z","v":5648,"vw":270.363608},{"c":270.78,"h":270.85,"l":270.535,"n":487,"o":270.85,"t":"2026-10-19T18:15:00Z","v":6603,"vw":270.689826},{"c":270.79,"h":271.05,"l":270.5233,"n":582,"o":270.65,"t":"2026-10-19T18:30:00Z","v":8116,"vw":270.740497},{"c":270.9,"h":271.28,"l":270.85,"n":774,"o":270.915,"t":"2026-10-19T18:45:00Z","v":7899,"vw":271.088723},{"c":271.08,"h":271.22,"l":270.63,"n":927,"o":270.9,"t":"2026-10-19T19:00:00Z","v":23632,"vw":270.892158},{"c":270.905,"h":271.56,"l":270.905,"n":882,"o":271.02,"t":"2026-10-19T19:15:00Z","v":13630,"vw":271.249518},{"c":270.77,"h":271.11,"l":270.4,"n":1275,"o":270.92,"t":"2026-10-19T19:30:00Z","v":28330,"vw":270.736925},{"c":269.46,"h":270.745,"l":269.14,"n":2984,"o":270.72,"t":"2026-10-19T19:45:00Z","v":64749,"vw":269.659717},{"c":269.8393,"h":269.8393,"l":269.64,"n":54,"o":269.64,"t":"2026-10-19T20:00:00Z","v":65879,"vw":269.658726},{"c":270,"h":270,"l":270,"n":3,"o":270,"t":"2026-10-19T21:00:00Z","v":60,"vw":270},{"c":272.0039,"h":272.0039,"l":272.0039,"n":1,"o":272.0039,"t":"2026-10-19T21:45:00Z","v":150,"vw":272.0039},{"c":273.892,"h":274.46,"l":270.16,"n":678,"o":270.44,"t":"2026-10-20T13:30:00Z","v":22432,"vw":272.336654},{"c":273.94,"h":274.415,"l":272.85,"n":675,"o":273.68,"t":"2026-10-20T13:45:00Z","v":8512,"vw":273.609695},{"c":270.86,"h":274.6279,"l":270.61,"n":1001,"o":273.715,"t":"2026-10-20T14:00:00Z","v":21262,"vw":272.289774},{"c":274.75,"h":274.75,"l":270.19,"n":1040,"o":271.03,"t":"2026-10-20T14:15:00Z","v":27939,"vw":272.471635},{"c":273.3521,"h":274.775,"l":271.79,"n":877,"o":274.775,"t":"2026-10-20T14:30:00Z","v":40323,"vw":273.180627},{"c":272.74,"h":273.95,"l":272.52,"n":845,"o":273.1101,"t":"2026-10-20T14:45:00Z","v":16948,"vw":273.023917},{"c":269.33,"h":273.38,"l":269,"n":890,"o":273.38,"t":"2026-10-20T15:00:00Z","v":16111,"vw":270.407654},{"c":269.43,"h":269.89,"l":268.66,"n":511,"o":269.07,"t":"2026-10-20T15:15:00Z","v":7020,"vw":269.163461},{"c":270.31,"h":270.32,"l":268.65,"n":635,"o":269,"t":"2026-10-20T15:30:00Z","v":11280,"vw":269.501985},{"c":269.86,"h":270.28,"l":269.62,"n":419,"o":270.12,"t":"2026-10-20T15:45:00Z","v":5863,"vw":269.938211},{"c":269.63,"h":269.86,"l":269.12,"n":406,"o":269.86,"t":"2026-10-20T16:00:00Z","v":5951,"vw":269.391548},{"c":270.385,"h":270.49,"l":269.59,"n":452,"o":269.59,"t":"2026-10-20T16:15:00Z","v":8476,"vw":269.833102},{"c":271.145,"h":271.49,"l":270.21,"n":599,"o":270.38,"t":"2026-10-20T16:30:00Z","v":10143,"vw":270.782425},{"c":271.11,"h":271.67,"l":270.895,"n":473,"o":271.145,"t":"2026-10-20T16:45:00Z","v":8456,"vw":271.232145},{"c":271.07,"h":271.5495,"l":270.99,"n":387,"o":271.41,"t":"2026-10-20T17:00:00Z","v":6254,"vw":271.304104},{"c":271.59,"h":271.74,"l":270.9,"n":645,"o":271.07,"t":"2026-10-20T17:15:00Z","v":16010,"vw":271.556316},{"c":272.56,"h":272.56,"l":271.68,"n":567,"o":271.7,"t":"2026-10-20T17:30:00Z","v":8494,"vw":272.080637},{"c":272.965,"h":272.965,"l":272.47,"n":768,"o":272.625,"t":"2026-10-20T17:45:00Z","v":10044,"vw":272.651461},{"c":272.92,"h":273.22,"l":272.13,"n":578,"o":272.925,"t":"2026-10-20T18:00:00Z","v":9009,"vw":272.658793},{"c":273.105,"h":273.35,"l":272.93,"n":701,"o":272.94,"t":"2026-10-20T18:15:00Z","v":12246,"vw":273.125606},{"c":272.3978,"h":273.095,"l":272.3978,"n":778,"o":273.095,"t":"2026-10-20T18:30:00Z","v":16410,"vw":272.683417},{"c":272.645,"h":273.07,"l":272.4201,"n":661,"o":272.475,"t":"2026-10-20T18:45:00Z","v":9980,"vw":272.770948},{"c":272.32,"h":273,"l":272.32,"n":985,"o":272.57,"t":"2026-10-20T19:00:00Z","v":15018,"vw":272.737598},{"c":272.33,"h":272.97,"l":271.71,"n":974,"o":272.31,"t":"2026-10-20T19:15:00Z","v":17363,"vw":272.265883},{"c":271.05,"h":272.88,"l":271.05,"n":1226,"o":272.32,"t":"2026-10-20T19:30:00Z","v":28576,"vw":271.78567},{"c":272.35,"h":272.52,"l":271.205,"n":3680,"o":271.58,"t":"2026-10-20T19:45:00Z","v":103601,"vw":272.118498},{"c":272.23,"h":272.23,"l":272.23,"n":60,"o":272.23,"t":"2026-10-20T20:00:00Z","v":77182,"vw":272.23},{"c":268.6887,"h":268.6887,"l":268.4557,"n":2,"o":268.4557,"t":"2026-10-20T22:00:00Z","v":300,"vw":268.611033},{"c":268.7,"h":268.7,"l":268.7,"n":1,"o":268.7,"t":"2026-10-20T22:15:00Z","v":40,"vw":268.7},{"c":268.99,"h":268.99,"l":268.99,"n":18,"o":268.99,"t":"2026-10-21T09:45:00Z","v":171,"vw":268.99},{"c":272.25,"h":272.25,"l":272.25,"n":1,"o":272.25,"t":"2026-10-21T12:00:00Z","v":250,"vw":272.25},{"c":272.26,"h":272.26,"l":272.26,"n":11,"o":272.26,"t":"2026-10-21T13:00:00Z","v":102,"vw":272.26},{"c":275,"h":275,"l":272.23,"n":13,"o":272.23,"t":"2026-10-21T13:15:00Z","v":439,"vw":274.315231},{"c":276.2076,"h":279.33,"l":274.86,"n":1470,"o":275.69,"t":"2026-10-21T13:30:00Z","v":21675,"vw":276.36138},{"c":275.005,"h":277.48,"l":274.655,"n":1343,"o":277.22,"t":"2026-10-21T13:45:00Z","v":9736,"vw":276.154997},{"c":274.63,"h":274.67,"l":273.74,"n":684,"o":274.34,"t":"2026-10-21T14:00:00Z","v":10586,"vw":274.208665},{"c":272.31,"h":274.73,"l":272.31,"n":421,"o":274.73,"t":"2026-10-21T14:15:00Z","v":4707,"vw":273.010261},{"c":272.29,"h":272.46,"l":271.555,"n":583,"o":272.21,"t":"2026-10-21T14:30:00Z","v":7483,"vw":271.879062},{"c":271.915,"h":273.05,"l":271.915,"n":478,"o":272.46,"t":"2026-10-21T14:45:00Z","v":7278,"vw":272.338697},{"c":272.42,"h":272.98,"l":271.63,"n":502,"o":271.855,"t":"2026-10-21T15:00:00Z","v":8422,"vw":272.06554},{"c":273.42,"h":273.7199,"l":272.09,"n":591,"o":272.47,"t":"2026-10-21T15:15:00Z","v":9225,"vw":272.853698},{"c":272.55,"h":273.24,"l":272.23,"n":323,"o":273.24,"t":"2026-10-21T15:30:00Z","v":4980,"vw":272.629011},{"c":272.95,"h":273.24,"l":272.63,"n":642,"o":272.63,"t":"2026-10-21T15:45:00Z","v":15819,"vw":273.054788},{"c":272.6,"h":273.2,"l":272.6,"n":426,"o":272.9,"t":"2026-10-21T16:00:00Z","v":6582,"vw":272.815031},{"c":272.59,"h":272.71,"l":272.3832,"n":291,"o":272.71,"t":"2026-10-21T16:15:00Z","v":5360,"vw":272.524812},{"c":273,"h":273.4,"l":272.585,"n":541,"o":272.7,"t":"2026-10-21T16:30:00Z","v":9164,"vw":272.840326},{"c":273.25,"h":273.59,"l":272.725,"n":466,"o":273.17,"t":"2026-10-21T16:45:00Z","v":7715,"vw":273.195975},{"c":273.1,"h":273.55,"l":272.93,"n":416,"o":273.37,"t":"2026-10-21T17:00:00Z","v":6037,"vw":273.287537},{"c":272.815,"h":273.19,"l":272.535,"n":359,"o":272.93,"t":"2026-10-21T17:15:00Z","v":4882,"vw":272.81159},{"c":273.21,"h":273.4,"l":272.844,"n":602,"o":272.96,"t":"2026-10-21T17:30:00Z","v":8149,"vw":273.046687},{"c":272.66,"h":273.38,"l":272.66,"n":443,"o":273.24,"t":"2026-10-21T17:45:00Z","v":7711,"vw":273.070251},{"c":273.205,"h":273.205,"l":272.47,"n":601,"o":272.96,"t":"2026-10-21T18:00:00Z","v":9366,"vw":272.841087},{"c":273.8901,"h":274.57,"l":273.32,"n":1022,"o":273.32,"t":"2026-10-21T18:15:00Z","v":23672,"vw":274.037192},{"c":274.08,"h":274.21,"l":273.87,"n":787,"o":274.055,"t":"2026-10-21T18:30:00Z","v":16250,"vw":273.998588},{"c":272.82,"h":274.34,"l":272.55,"n":1107,"o":274.035,"t":"2026-10-21T18:45:00Z","v":23395,"vw":273.762139},{"c":272.615,"h":272.76,"l":271.97,"n":792,"o":272.68,"t":"2026-10-21T19:00:00Z","v":18869,"vw":272.415005},{"c":272.98,"h":273.34,"l":272.615,"n":920,"o":272.615,"t":"2026-10-21T19:15:00Z","v":16498,"vw":273.03858},{"c":273.53,"h":273.53,"l":273.025,"n":1292,"o":273.025,"t":"2026-10-21T19:30:00Z","v":22150,"vw":273.306483},{"c":274.07,"h":274.43,"l":273.38,"n":3836,"o":273.57,"t":"2026-10-21T19:45:00Z","v":81240,"vw":273.991728},{"c":270,"h":273.95,"l":270,"n":61,"o":273.95,"t":"2026-10-21T20:00:00Z","v":81046,"vw":273.924755},{"c":275,"h":275,"l":274.9,"n":3,"o":274.9,"t":"2026-10-22T10:45:00Z","v":200,"vw":274.944751},{"c":274.98,"h":274.98,"l":274.98,"n":4,"o":274.98,"t":"2026-10-22T11:15:00Z","v":79,"vw":274.98},{"c":277.99,"h":279.97,"l":276.98,"n":11,"o":276.98,"t":"2026-10-22T11:45:00Z","v":681,"vw":278.841346},{"c":276.99,"h":278,"l":276.99,"n":12,"o":277.97,"t":"2026-10-22T12:00:00Z","v":2254,"vw":277.053158},{"c":276.93,"h":276.93,"l":276.93,"n":5,"o":276.93,"t":"2026-10-22T12:15:00Z","v":102,"vw":276.93},{"c":278.9,"h":278.9,"l":278,"n":16,"o":278.84,"t":"2026-10-22T12:45:00Z","v":484,"vw":278.739023},{"c":277.51,"h":277.51,"l":277.01,"n":12,"o":277.01,"t":"2026-10-22T13:00:00Z","v":252,"vw":277.24421},{"c":278.54,"h":280.4199,"l":275,"n":1281,"o":279.2,"t":"2026-10-22T13:30:00Z","v":21604,"vw":277.920885},{"c":275.535,"h":280.07,"l":275.16,"n":858,"o":278.5,"t":"2026-10-22T13:45:00Z","v":22260,"vw":276.49631},{"c":276.05,"h":276.4999,"l":275.14,"n":914,"o":275.96,"t":"2026-10-22T14:00:00Z","v":26128,"vw":275.717274},{"c":275.65,"h":277.59,"l":275.03,"n":724,"o":275.965,"t":"2026-10-22T14:15:00Z","v":24444,"vw":275.9531},{"c":276.21,"h":276.59,"l":275.015,"n":771,"o":275.27,"t":"2026-10-22T14:30:00Z","v":23120,"vw":275.642108},{"c":276.265,"h":276.62,"l":275.56,"n":850,"o":275.69,"t":"2026-10-22T14:45:00Z","v":10885,"vw":276.051295},{"c":275.28,"h":276.165,"l":274.03,"n":911,"o":276.165,"t":"2026-10-22T15:00:00Z","v":15892,"vw":275.049727},{"c":275.9375,"h":276.07,"l":275.125,"n":670,"o":275.28,"t":"2026-10-22T15:15:00Z","v":10638,"vw":275.550174},{"c":276.74,"h":277.24,"l":275.84,"n":707,"o":275.995,"t":"2026-10-22T15:30:00Z","v":18102,"vw":276.607824},{"c":275.64,"h":276.74,"l":275.32,"n":744,"o":276.74,"t":"2026-10-22T15:45:00Z","v":14465,"vw":275.951164},{"c":276.14,"h":276.66,"l":275.7767,"n":713,"o":275.79,"t":"2026-10-22T16:00:00Z","v":13474,"vw":276.144004},{"c":275.86,"h":276.345,"l":275.73,"n":639,"o":276.15,"t":"2026-10-22T16:15:00Z","v":14882,"vw":276.013438},{"c":275.55,"h":275.89,"l":275.09,"n":744,"o":275.835,"t":"2026-10-22T16:30:00Z","v":13096,"vw":275.490359},{"c":276.71,"h":276.97,"l":275.54,"n":833,"o":275.62,"t":"2026-10-22T16:45:00Z","v":12424,"vw":276.22946},{"c":276.465,"h":276.87,"l":276.08,"n":506,"o":276.85,"t":"2026-10-22T17:00:00Z","v":9987,"vw":276.371999},{"c":276.085,"h":276.81,"l":275.89,"n":597,"o":276.46,"t":"2026-10-22T17:15:00Z","v":9628,"vw":276.366408},{"c":276.02,"h":276.56,"l":276.02,"n":459,"o":276.1125,"t":"2026-10-22T17:30:00Z","v":7556,"vw":276.279672},{"c":277.035,"h":277.07,"l":275.99,"n":755,"o":276.1,"t":"2026-10-22T17:45:00Z","v":12578,"vw":276.611332},{"c":277.68,"h":278.01,"l":276.12,"n":1271,"o":276.8,"t":"2026-10-22T18:00:00Z","v":35504,"vw":276.787686},{"c":278.08,"h":278.64,"l":277.5825,"n":499,"o":277.75,"t":"2026-10-22T18:15:00Z","v":7670,"vw":278.193093},{"c":278.425,"h":278.585,"l":277.83,"n":728,"o":277.83,"t":"2026-10-22T18:30:00Z","v":11140,"vw":278.386456},{"c":278.84,"h":279.08,"l":278.2741,"n":661,"o":278.59,"t":"2026-10-22T18:45:00Z","v":9735,"vw":278.779462},{"c":278.89,"h":279.2,"l":277.63,"n":1212,"o":278.775,"t":"2026-10-22T19:00:00Z","v":21547,"vw":278.497323},{"c":278.51,"h":279.49,"l":278.32,"n":1368,"o":279,"t":"2026-10-22T19:15:00Z","v":25920,"vw":278.971586},{"c":278.38,"h":278.78,"l":277.77,"n":1952,"o":278.51,"t":"2026-10-22T19:30:00Z","v":48649,"vw":278.355837},{"c":279.02,"h":279.68,"l":277.83,"n":5286,"o":278.39,"t":"2026-10-22T19:45:00Z","v":147538,"vw":278.978573},{"c":277.7659,"h":278.86,"l":277.7659,"n":80,"o":278.86,"t":"2026-10-22T20:00:00Z","v":107542,"vw":278.84973},{"c":277,"h":277,"l":277,"n":3,"o":277,"t":"2026-10-22T21:00:00Z","v":66,"vw":277},{"c":277,"h":277,"l":277,"n":1,"o":277,"t":"2026-10-22T21:15:00Z","v":99,"vw":277},{"c":280,"h":280.38,"l":280,"n":12,"o":280.38,"t":"2026-10-22T21:45:00Z","v":231,"vw":280.096203},{"c":278.86,"h":278.86,"l":278.86,"n":1,"o":278.86,"t":"2026-10-22T22:15:00Z","v":186,"vw":278.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.085819035738994,"strike":352.8361928522012,"iv":0.602190236795535,"gamma":0.0037224703659944685,"theta":-0.14651479919985672,"vega":0.13764575818242936,"rho":0.019654638943161332,"breakevenPct":27.276056762511722},{"delta":0.15,"premium":2.6982425662215967,"strike":323.67568228076493,"iv":0.46651359704873396,"gamma":0.006347114010864192,"theta":-0.15102282956553642,"vega":0.18224834849654264,"rho":0.029708176269144834,"breakevenPct":17.038630440718098},{"delta":0.2,"premium":3.8683333333333336,"strike":315.3333333333333,"iv":0.46493333333333337,"gamma":0.0076,"theta":-0.1807,"vega":0.21844000000000002,"rho":0.039614642299962886,"breakevenPct":14.466637978436001},{"delta":0.25,"premium":5.144314079422383,"strike":308.4115523465704,"iv":0.46588880866425997,"gamma":0.008622382671480144,"theta":-0.2067101083032491,"vega":0.24871552346570397,"rho":0.049476980807555214,"breakevenPct":12.442037734344384},{"delta":0.3,"premium":6.543231046931407,"strike":302.3947051744886,"iv":0.4654676293622142,"gamma":0.009464741275571599,"theta":-0.22644536702767748,"vega":0.271880385078219,"rho":0.05929037637480018,"breakevenPct":10.786034648719777},{"delta":0.35,"premium":8.067946058091284,"strike":296.87759336099583,"iv":0.46442572614107885,"gamma":0.010081016597510373,"theta":-0.24104439834024896,"vega":0.2890933609958506,"rho":0.06903713508793743,"breakevenPct":9.35434964465579},{"delta":0.4,"premium":9.675829875518673,"strike":291.6908713692946,"iv":0.4629734439834025,"gamma":0.010547821576763485,"theta":-0.2522477178423237,"vega":0.3023713692946058,"rho":0.07873983820649852,"breakevenPct":8.070967956972408},{"delta":0.45,"premium":11.53980355472404,"strike":286.84752104770814,"iv":0.46335116931711884,"gamma":0.010763049579045838,"theta":-0.25883180542563144,"vega":0.30868606173994384,"rho":0.08830160714928958,"breakevenPct":7.002554902973591},{"delta":0.5,"premium":13.527642656688492,"strike":282.17025257249765,"iv":0.46461403180542565,"gamma":0.010856594948550046,"theta":-0.2631816651075772,"vega":0.31163274087932646,"rho":0.09779520911685657,"breakevenPct":6.038117775653063},{"delta":0.55,"premium":16.02495183044316,"strike":277.4181117533719,"iv":0.4726616570327553,"gamma":0.010590173410404623,"theta":-0.26646512524084776,"vega":0.30902389210019265,"rho":0.10694605634056775,"breakevenPct":5.22952864656638},{"delta":0.6,"premium":18.96329479768786,"strike":272.60115606936415,"iv":0.48658265895953756,"gamma":0.0100121387283237,"theta":-0.26882543352601157,"vega":0.3016057803468208,"rho":0.11580019050243356,"breakevenPct":4.555852709980641},{"delta":0.65,"premium":22.09947368421053,"strike":267.57894736842104,"iv":0.4956736842105263,"gamma":0.009409473684210527,"theta":-0.2643378947368421,"vega":0.28939263157894735,"rho":0.12450966403314669,"breakevenPct":3.8795169807902066},{"delta":0.7,"premium":25.467894736842105,"strike":262.3157894736842,"iv":0.4990947368421053,"gamma":0.008777894736842106,"theta":-0.25181157894736844,"vega":0.27155052631578946,"rho":0.1330493185620718,"breakevenPct":3.2000588863681765},{"delta":0.75,"premium":29.3301652892562,"strike":256.6942148760331,"iv":0.5008644628099174,"gamma":0.008004132231404958,"theta":-0.23327520661157022,"vega":0.247799173553719,"rho":0.14121432015058646,"breakevenPct":2.569167383378479},{"delta":0.8,"premium":33.58046044864227,"strike":250.7910271546635,"iv":0.5013367178276269,"gamma":0.007118654073199527,"theta":-0.21001664698937422,"vega":0.2194048406139315,"rho":0.14908495157163576,"breakevenPct":1.9764353450856151},{"delta":0.85,"premium":41.57768031189084,"strike":241.55945419103313,"iv":0.5394668615984405,"gamma":0.0054807017543859644,"theta":-0.1905253411306043,"vega":0.18268187134502925,"rho":0.15411688218450653,"breakevenPct":1.5337927644423544},{"delta":0.9,"premium":50.08833992094863,"strike":231.699604743083,"iv":0.5524762845849802,"gamma":0.004037944664031619,"theta":-0.15214031620553356,"vega":0.1371731225296442,"rho":0.1587031194849588,"breakevenPct":1.0499693982756984}],"put":[{"delta":0.1,"premium":2.1365961199294534,"strike":233.13932980599648,"iv":0.5309590828924162,"gamma":0.004170899470899471,"theta":-0.12187336860670195,"vega":0.13640352733686067,"rho":-0.024505644235566622,"breakevenPct":17.161753680675965},{"delta":0.15,"premium":3.5391207153502235,"strike":241.6542473919523,"iv":0.5377540983606558,"gamma":0.00546467958271237,"theta":-0.16408017883755588,"vega":0.18227123695976155,"rho":-0.03692556197292063,"breakevenPct":14.611229048052039},{"delta":0.2,"premium":5.066691505216096,"strike":249.10581222056632,"iv":0.5352950819672131,"gamma":0.006656929955290611,"theta":-0.19597287630402385,"vega":0.2195290611028316,"rho":-0.04942292237609272,"breakevenPct":12.486867705891768},{"delta":0.25,"premium":6.520976616231087,"strike":256.0522696011004,"iv":0.5157537826685007,"gamma":0.00782888583218707,"theta":-0.21196506189821185,"vega":0.24820907840440165,"rho":-0.06188604958004985,"breakevenPct":10.51735889519138},{"delta":0.3,"premium":8.205109489051093,"strike":262.2210636079249,"iv":0.5037774765380605,"gamma":0.008722106360792492,"theta":-0.22600792492179356,"vega":0.27155161626694474,"rho":-0.07447980173804632,"breakevenPct":8.909146482509566},{"delta":0.35,"premium":10.212408759124086,"strike":267.4348279457769,"iv":0.505133055265902,"gamma":0.009243482794577686,"theta":-0.24034577685088634,"vega":0.2892784150156413,"rho":-0.08725585025633484,"breakevenPct":7.759298864429191},{"delta":0.4,"premium":12.231089108910892,"strike":272.51485148514854,"iv":0.5002673267326733,"gamma":0.009751485148514852,"theta":-0.24684673267326734,"vega":0.30177227722772276,"rho":-0.10003598304817464,"breakevenPct":6.661492370279848},{"delta":0.45,"premium":14.26079207920792,"strike":277.46534653465346,"iv":0.48937623762376237,"gamma":0.010246534653465348,"theta":-0.24575762376237625,"vega":0.3091980198019802,"rho":-0.11282007147502866,"breakevenPct":5.614087909544027},{"delta":0.5,"premium":16.740277777777777,"strike":282.42063492063494,"iv":0.48503452380952383,"gamma":0.010427380952380954,"theta":-0.2439170634920635,"vega":0.3117412698412699,"rho":-0.12590247283234648,"breakevenPct":4.726257927685175},{"delta":0.55,"premium":19.69166666666667,"strike":287.3809523809524,"iv":0.48756428571428573,"gamma":0.010278571428571429,"theta":-0.24128809523809525,"vega":0.30916190476190475,"rho":-0.13929785824785582,"breakevenPct":4.0058503498939615},{"delta":0.6,"premium":22.837991718426498,"strike":292.44306418219463,"iv":0.4869699792960663,"gamma":0.010028985507246378,"theta":-0.23308385093167702,"vega":0.30188778467908906,"rho":-0.15282943396009302,"breakevenPct":3.3188436979960914},{"delta":0.65,"premium":26.202380952380953,"strike":297.6190476190476,"iv":0.48288095238095236,"gamma":0.009666666666666667,"theta":-0.21864285714285714,"vega":0.28936190476190476,"rho":-0.16651335813985638,"breakevenPct":2.66920079370772},{"delta":0.7,"premium":30.036290322580637,"strike":303.110599078341,"iv":0.4782315668202765,"gamma":0.00915783410138249,"theta":-0.19971313364055301,"vega":0.2714375576036867,"rho":-0.18053166939806936,"breakevenPct":2.074765561299453},{"delta":0.75,"premium":34.27016129032258,"strike":308.8709677419355,"iv":0.47310483870967746,"gamma":0.008524193548387097,"theta":-0.17695967741935484,"vega":0.24891451612903226,"rho":-0.194834828908295,"breakevenPct":1.5273590864186801},{"delta":0.8,"premium":40.999658703071674,"strike":316.8600682593857,"iv":0.4828703071672355,"gamma":0.007370989761092149,"theta":-0.15377201365187712,"vega":0.21904914675767917,"rho":-0.2110296303388546,"breakevenPct":1.075661781426529},{"delta":0.85,"premium":49.596016771488465,"strike":326.62473794549265,"iv":0.4942922431865828,"gamma":0.005972536687631027,"theta":-0.1245308176100629,"vega":0.18242473794549266,"rho":-0.22864932620339176,"breakevenPct":0.6567018668851152},{"delta":0.9,"premium":65.42737556561087,"strike":343.4841628959276,"iv":0.5350787330316743,"gamma":0.004186425339366514,"theta":-0.09283755656108594,"vega":0.1377257918552036,"rho":-0.251913822529977,"breakevenPct":0.2880343791448317}]},"raw":{"call":[{"delta":0.1,"premium":2.085819035738994,"strike":352.8361928522012,"iv":0.602190236795535,"gamma":0.0037224703659944685,"theta":-0.14651479919985672,"vega":0.13764575818242936,"rho":0.019654638943161332,"breakevenPct":27.276056762511722},{"delta":0.15,"premium":2.6982425662215967,"strike":323.67568228076493,"iv":0.46651359704873396,"gamma":0.006347114010864192,"theta":-0.15102282956553642,"vega":0.18224834849654264,"rho":0.029708176269144834,"breakevenPct":17.038630440718098},{"delta":0.2,"premium":3.8683333333333336,"strike":315.3333333333333,"iv":0.46493333333333337,"gamma":0.0076,"theta":-0.1807,"vega":0.21844000000000002,"rho":0.039614642299962886,"breakevenPct":14.466637978436001},{"delta":0.25,"premium":5.144314079422383,"strike":308.4115523465704,"iv":0.46588880866425997,"gamma":0.008622382671480144,"theta":-0.2067101083032491,"vega":0.24871552346570397,"rho":0.049476980807555214,"breakevenPct":12.442037734344384},{"delta":0.3,"premium":6.543231046931407,"strike":302.3947051744886,"iv":0.4654676293622142,"gamma":0.009464741275571599,"theta":-0.22644536702767748,"vega":0.271880385078219,"rho":0.05929037637480018,"breakevenPct":10.786034648719777},{"delta":0.35,"premium":8.067946058091284,"strike":296.87759336099583,"iv":0.46442572614107885,"gamma":0.010081016597510373,"theta":-0.24104439834024896,"vega":0.2890933609958506,"rho":0.06903713508793743,"breakevenPct":9.35434964465579},{"delta":0.4,"premium":9.675829875518673,"strike":291.6908713692946,"iv":0.4629734439834025,"gamma":0.010547821576763485,"theta":-0.2522477178423237,"vega":0.3023713692946058,"rho":0.07873983820649852,"breakevenPct":8.070967956972408},{"delta":0.45,"premium":11.53980355472404,"strike":286.84752104770814,"iv":0.46335116931711884,"gamma":0.010763049579045838,"theta":-0.25883180542563144,"vega":0.30868606173994384,"rho":0.08830160714928958,"breakevenPct":7.002554902973591},{"delta":0.5,"premium":13.527642656688492,"strike":282.17025257249765,"iv":0.46461403180542565,"gamma":0.010856594948550046,"theta":-0.2631816651075772,"vega":0.31163274087932646,"rho":0.09779520911685657,"breakevenPct":6.038117775653063},{"delta":0.55,"premium":16.02495183044316,"strike":277.4181117533719,"iv":0.4726616570327553,"gamma":0.010590173410404623,"theta":-0.26646512524084776,"vega":0.30902389210019265,"rho":0.10694605634056775,"breakevenPct":5.22952864656638},{"delta":0.6,"premium":18.96329479768786,"strike":272.60115606936415,"iv":0.48658265895953756,"gamma":0.0100121387283237,"theta":-0.26882543352601157,"vega":0.3016057803468208,"rho":0.11580019050243356,"breakevenPct":4.555852709980641},{"delta":0.65,"premium":22.09947368421053,"strike":267.57894736842104,"iv":0.4956736842105263,"gamma":0.009409473684210527,"theta":-0.2643378947368421,"vega":0.28939263157894735,"rho":0.12450966403314669,"breakevenPct":3.8795169807902066},{"delta":0.7,"premium":25.467894736842105,"strike":262.3157894736842,"iv":0.4990947368421053,"gamma":0.008777894736842106,"theta":-0.25181157894736844,"vega":0.27155052631578946,"rho":0.1330493185620718,"breakevenPct":3.2000588863681765},{"delta":0.75,"premium":29.3301652892562,"strike":256.6942148760331,"iv":0.5008644628099174,"gamma":0.008004132231404958,"theta":-0.23327520661157022,"vega":0.247799173553719,"rho":0.14121432015058646,"breakevenPct":2.569167383378479},{"delta":0.8,"premium":33.58046044864227,"strike":250.7910271546635,"iv":0.5013367178276269,"gamma":0.007118654073199527,"theta":-0.21001664698937422,"vega":0.2194048406139315,"rho":0.14908495157163576,"breakevenPct":1.9764353450856151},{"delta":0.85,"premium":41.57768031189084,"strike":241.55945419103313,"iv":0.5394668615984405,"gamma":0.0054807017543859644,"theta":-0.1905253411306043,"vega":0.18268187134502925,"rho":0.15411688218450653,"breakevenPct":1.5337927644423544},{"delta":0.9,"premium":50.08833992094863,"strike":231.699604743083,"iv":0.5524762845849802,"gamma":0.004037944664031619,"theta":-0.15214031620553356,"vega":0.1371731225296442,"rho":0.1587031194849588,"breakevenPct":1.0499693982756984}],"put":[{"delta":0.1,"premium":2.1365961199294534,"strike":233.13932980599648,"iv":0.5309590828924162,"gamma":0.004170899470899471,"theta":-0.12187336860670195,"vega":0.13640352733686067,"rho":-0.024505644235566622,"breakevenPct":17.161753680675965},{"delta":0.15,"premium":3.5391207153502235,"strike":241.6542473919523,"iv":0.5377540983606558,"gamma":0.00546467958271237,"theta":-0.16408017883755588,"vega":0.18227123695976155,"rho":-0.03692556197292063,"breakevenPct":14.611229048052039},{"delta":0.2,"premium":5.066691505216096,"strike":249.10581222056632,"iv":0.5352950819672131,"gamma":0.006656929955290611,"theta":-0.19597287630402385,"vega":0.2195290611028316,"rho":-0.04942292237609272,"breakevenPct":12.486867705891768},{"delta":0.25,"premium":6.520976616231087,"strike":256.0522696011004,"iv":0.5157537826685007,"gamma":0.00782888583218707,"theta":-0.21196506189821185,"vega":0.24820907840440165,"rho":-0.06188604958004985,"breakevenPct":10.51735889519138},{"delta":0.3,"premium":8.205109489051093,"strike":262.2210636079249,"iv":0.5037774765380605,"gamma":0.008722106360792492,"theta":-0.22600792492179356,"vega":0.27155161626694474,"rho":-0.07447980173804632,"breakevenPct":8.909146482509566},{"delta":0.35,"premium":10.212408759124086,"strike":267.4348279457769,"iv":0.505133055265902,"gamma":0.009243482794577686,"theta":-0.24034577685088634,"vega":0.2892784150156413,"rho":-0.08725585025633484,"breakevenPct":7.759298864429191},{"delta":0.4,"premium":12.231089108910892,"strike":272.51485148514854,"iv":0.5002673267326733,"gamma":0.009751485148514852,"theta":-0.24684673267326734,"vega":0.30177227722772276,"rho":-0.10003598304817464,"breakevenPct":6.661492370279848},{"delta":0.45,"premium":14.26079207920792,"strike":277.46534653465346,"iv":0.48937623762376237,"gamma":0.010246534653465348,"theta":-0.24575762376237625,"vega":0.3091980198019802,"rho":-0.11282007147502866,"breakevenPct":5.614087909544027},{"delta":0.5,"premium":16.740277777777777,"strike":282.42063492063494,"iv":0.48503452380952383,"gamma":0.010427380952380954,"theta":-0.2439170634920635,"vega":0.3117412698412699,"rho":-0.12590247283234648,"breakevenPct":4.726257927685175},{"delta":0.55,"premium":19.69166666666667,"strike":287.3809523809524,"iv":0.48756428571428573,"gamma":0.010278571428571429,"theta":-0.24128809523809525,"vega":0.30916190476190475,"rho":-0.13929785824785582,"breakevenPct":4.0058503498939615},{"delta":0.6,"premium":22.837991718426498,"strike":292.44306418219463,"iv":0.4869699792960663,"gamma":0.010028985507246378,"theta":-0.23308385093167702,"vega":0.30188778467908906,"rho":-0.15282943396009302,"breakevenPct":3.3188436979960914},{"delta":0.65,"premium":26.202380952380953,"strike":297.6190476190476,"iv":0.48288095238095236,"gamma":0.009666666666666667,"theta":-0.21864285714285714,"vega":0.28936190476190476,"rho":-0.16651335813985638,"breakevenPct":2.66920079370772},{"delta":0.7,"premium":30.036290322580637,"strike":303.110599078341,"iv":0.4782315668202765,"gamma":0.00915783410138249,"theta":-0.19971313364055301,"vega":0.2714375576036867,"rho":-0.18053166939806936,"breakevenPct":2.074765561299453},{"delta":0.75,"premium":34.27016129032258,"strike":308.8709677419355,"iv":0.47310483870967746,"gamma":0.008524193548387097,"theta":-0.17695967741935484,"vega":0.24891451612903226,"rho":-0.194834828908295,"breakevenPct":1.5273590864186801},{"delta":0.8,"premium":40.999658703071674,"strike":316.8600682593857,"iv":0.4828703071672355,"gamma":0.007370989761092149,"theta":-0.15377201365187712,"vega":0.21904914675767917,"rho":-0.2110296303388546,"breakevenPct":1.075661781426529},{"delta":0.85,"premium":49.596016771488465,"strike":326.62473794549265,"iv":0.4942922431865828,"gamma":0.005972536687631027,"theta":-0.1245308176100629,"vega":0.18242473794549266,"rho":-0.22864932620339176,"breakevenPct":0.6567018668851152},{"delta":0.9,"premium":65.42737556561087,"strike":343.4841628959276,"iv":0.5350787330316743,"gamma":0.004186425339366514,"theta":-0.09283755656108594,"vega":0.1377257918552036,"rho":-0.251913822529977,"breakevenPct":0.2880343791448317}]}},"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"}}