{"symbol":"ILMN","url":"https://intraalpha.com/companies/ILMN","capturedAt":"2026-10-15T20:33:31.372Z","state":"ready","quote":{"symbol":"ILMN","last_price":269.37,"prev_close":271.76,"regular_close":267.93,"change":-2.39,"change_pct":-0.8795,"regular_change":-3.83,"regular_change_pct":-1.4093,"extended_change":1.44,"extended_change_pct":0.5375,"bid":269,"ask":279.87,"bid_size":100,"ask_size":200,"volume":2785215,"vwap":267.245191,"open":267.24,"high":275.49,"low":257.14,"close":267.93,"trade_count":48894,"last_trade_at":"2026-10-15T20:04:42.019353869Z","last_quote_at":"2026-10-15T20:32:04.395625151Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:27.731212155-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ILMN","fetched_at":"2026-10-15T20:33:30.499894+00:00","name":"Illumina Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Illumina, Inc. is an American company. Incorporated on April 1, 1998, Illumina develops, manufactures, and markets integrated systems for the analysis of genetic variation and biological function. The company provides a line of products and services that serves the sequencing, genotyping and gene expression, and proteomics markets. Its headquarters are located in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":41035760000,"ebitda":1155000000,"pe_ratio":50.7,"peg_ratio":3.053,"book_value":18.8,"dividend_per_share":null,"dividend_yield":null,"eps":5.36,"revenue_ttm":4494000000,"gross_profit_ttm":3053000000,"profit_margin":0.183,"operating_margin_ttm":0.211,"return_on_assets_ttm":0.0867,"return_on_equity_ttm":0.323,"quarterly_earnings_growth":-0.094,"quarterly_revenue_growth":0.094,"analyst_target_price":241.05,"analyst_number":4,"beta":1.416,"fifty_two_week_high":309.35,"fifty_two_week_low":94,"fifty_day_ma":231.18,"two_hundred_day_ma":168.34,"shares_outstanding":151000000,"forward_pe":40.32,"price_to_sales":9.13,"price_to_book":13.17,"ev_to_revenue":8.62,"ev_to_ebitda":27.96},"bars":[{"c":261.9,"h":261.9,"l":261.9,"n":1,"o":261.9,"t":"2026-10-08T11:15:00Z","v":400,"vw":261.9},{"c":262.2116,"h":262.2116,"l":262.2116,"n":2,"o":262.2116,"t":"2026-10-08T12:00:00Z","v":2050,"vw":262.2116},{"c":263.2892,"h":263.2892,"l":263.2892,"n":1,"o":263.2892,"t":"2026-10-08T12:20:00Z","v":300,"vw":263.2892},{"c":263.5,"h":263.5,"l":263.5,"n":2,"o":263.5,"t":"2026-10-08T12:25:00Z","v":250,"vw":263.5},{"c":264.99,"h":264.99,"l":264.99,"n":20,"o":264.99,"t":"2026-10-08T12:50:00Z","v":417,"vw":264.99},{"c":264.99,"h":264.99,"l":263.25,"n":15,"o":263.25,"t":"2026-10-08T13:00:00Z","v":949,"vw":264.162925},{"c":263.25,"h":263.25,"l":263.25,"n":73,"o":263.25,"t":"2026-10-08T13:25:00Z","v":1673,"vw":263.25},{"c":262.6242,"h":266.135,"l":261.46,"n":935,"o":263.46,"t":"2026-10-08T13:30:00Z","v":55977,"vw":263.78642},{"c":257.6,"h":261.8,"l":257.1,"n":1105,"o":261.795,"t":"2026-10-08T13:35:00Z","v":55331,"vw":258.835988},{"c":257.125,"h":259.29,"l":255.51,"n":1391,"o":257.6,"t":"2026-10-08T13:40:00Z","v":75260,"vw":257.231056},{"c":258.375,"h":258.885,"l":256.195,"n":884,"o":256.51,"t":"2026-10-08T13:45:00Z","v":43144,"vw":257.069336},{"c":260.03,"h":262.255,"l":257.6,"n":715,"o":257.88,"t":"2026-10-08T13:50:00Z","v":29184,"vw":260.110018},{"c":260.38,"h":261.71,"l":259.26,"n":547,"o":259.49,"t":"2026-10-08T13:55:00Z","v":33667,"vw":260.758971},{"c":257.905,"h":260.89,"l":256.99,"n":864,"o":260.39,"t":"2026-10-08T14:00:00Z","v":52821,"vw":258.430417},{"c":255.63,"h":258.54,"l":254,"n":1173,"o":258.005,"t":"2026-10-08T14:05:00Z","v":72037,"vw":256.156075},{"c":255.8,"h":256.85,"l":255.25,"n":580,"o":255.575,"t":"2026-10-08T14:10:00Z","v":50373,"vw":255.957198},{"c":254.99,"h":255.83,"l":254.46,"n":727,"o":255.55,"t":"2026-10-08T14:15:00Z","v":30231,"vw":255.283382},{"c":255.135,"h":255.9251,"l":255,"n":643,"o":255.18,"t":"2026-10-08T14:20:00Z","v":26502,"vw":255.307268},{"c":254.8325,"h":255.53,"l":254.825,"n":832,"o":255.0516,"t":"2026-10-08T14:25:00Z","v":34789,"vw":255.186119},{"c":257.08,"h":257.52,"l":254.7043,"n":658,"o":254.8275,"t":"2026-10-08T14:30:00Z","v":28695,"vw":256.366689},{"c":257.86,"h":258.375,"l":256.82,"n":541,"o":257.2,"t":"2026-10-08T14:35:00Z","v":20570,"vw":257.569977},{"c":258.56,"h":258.895,"l":257.68,"n":466,"o":257.86,"t":"2026-10-08T14:40:00Z","v":24389,"vw":258.231662},{"c":258.8325,"h":259.1,"l":257.61,"n":668,"o":258.05,"t":"2026-10-08T14:45:00Z","v":24765,"vw":258.171342},{"c":257.9075,"h":258.83,"l":257.5,"n":611,"o":258.74,"t":"2026-10-08T14:50:00Z","v":31535,"vw":258.154461},{"c":258.17,"h":258.3499,"l":257.375,"n":611,"o":257.9,"t":"2026-10-08T14:55:00Z","v":34549,"vw":257.865303},{"c":258.5,"h":258.81,"l":257.965,"n":562,"o":258.26,"t":"2026-10-08T15:00:00Z","v":21590,"vw":258.418387},{"c":257.61,"h":258.36,"l":257.345,"n":577,"o":258.355,"t":"2026-10-08T15:05:00Z","v":22322,"vw":257.831957},{"c":258.02,"h":258.28,"l":257.09,"n":1038,"o":257.48,"t":"2026-10-08T15:10:00Z","v":59667,"vw":257.535442},{"c":258.59,"h":258.84,"l":257.84,"n":626,"o":258.1,"t":"2026-10-08T15:15:00Z","v":29454,"vw":258.452561},{"c":259.24,"h":259.37,"l":258.44,"n":738,"o":258.625,"t":"2026-10-08T15:20:00Z","v":32393,"vw":258.833407},{"c":259.62,"h":260.11,"l":258.97,"n":1037,"o":259.265,"t":"2026-10-08T15:25:00Z","v":70495,"vw":259.497133},{"c":259.545,"h":260.14,"l":259.338,"n":549,"o":259.395,"t":"2026-10-08T15:30:00Z","v":20859,"vw":259.731849},{"c":260,"h":260.26,"l":259.43,"n":356,"o":259.545,"t":"2026-10-08T15:35:00Z","v":18614,"vw":260.006405},{"c":260.13,"h":260.13,"l":259.24,"n":492,"o":259.88,"t":"2026-10-08T15:40:00Z","v":17752,"vw":259.540108},{"c":260.64,"h":261.635,"l":259.95,"n":461,"o":259.95,"t":"2026-10-08T15:45:00Z","v":16221,"vw":260.778379},{"c":260.465,"h":261.15,"l":260.315,"n":402,"o":260.86,"t":"2026-10-08T15:50:00Z","v":13361,"vw":260.655555},{"c":259.545,"h":260.66,"l":259.39,"n":647,"o":260.66,"t":"2026-10-08T15:55:00Z","v":29209,"vw":260.061965},{"c":259.78,"h":259.82,"l":259.29,"n":399,"o":259.8,"t":"2026-10-08T16:00:00Z","v":16467,"vw":259.54182},{"c":259.915,"h":260.035,"l":259.54,"n":429,"o":259.56,"t":"2026-10-08T16:05:00Z","v":20357,"vw":259.795536},{"c":260.58,"h":261.09,"l":260.03,"n":485,"o":260.03,"t":"2026-10-08T16:10:00Z","v":20445,"vw":260.415492},{"c":260.425,"h":261.3,"l":260.37,"n":591,"o":260.47,"t":"2026-10-08T16:15:00Z","v":26814,"vw":260.982889},{"c":260.945,"h":261.03,"l":259.5101,"n":424,"o":260.43,"t":"2026-10-08T16:20:00Z","v":15261,"vw":260.414796},{"c":261.06,"h":261.6,"l":260.82,"n":353,"o":260.82,"t":"2026-10-08T16:25:00Z","v":17278,"vw":261.323891},{"c":261.68,"h":262.02,"l":260.71,"n":533,"o":261.06,"t":"2026-10-08T16:30:00Z","v":26833,"vw":261.436524},{"c":260.93,"h":261.7875,"l":260.6001,"n":411,"o":261.77,"t":"2026-10-08T16:35:00Z","v":21775,"vw":261.604803},{"c":261.11,"h":261.3147,"l":260.61,"n":261,"o":261,"t":"2026-10-08T16:40:00Z","v":33526,"vw":261.000471},{"c":262.345,"h":263.315,"l":260.93,"n":763,"o":260.93,"t":"2026-10-08T16:45:00Z","v":43204,"vw":261.950511},{"c":263.245,"h":263.25,"l":262.045,"n":451,"o":262.335,"t":"2026-10-08T16:50:00Z","v":22540,"vw":262.477502},{"c":263.37,"h":263.72,"l":263.23,"n":393,"o":263.72,"t":"2026-10-08T16:55:00Z","v":25151,"vw":263.432746},{"c":263.14,"h":263.37,"l":262.31,"n":436,"o":263.37,"t":"2026-10-08T17:00:00Z","v":17902,"vw":262.901497},{"c":263.36,"h":263.71,"l":262.43,"n":486,"o":263.24,"t":"2026-10-08T17:05:00Z","v":24636,"vw":263.160742},{"c":262.63,"h":263.36,"l":262.605,"n":402,"o":263.36,"t":"2026-10-08T17:10:00Z","v":18661,"vw":263.146466},{"c":262.625,"h":263.23,"l":262.3,"n":358,"o":262.78,"t":"2026-10-08T17:15:00Z","v":16464,"vw":262.738839},{"c":261.7,"h":262.585,"l":261.59,"n":406,"o":262.585,"t":"2026-10-08T17:20:00Z","v":16322,"vw":262.075047},{"c":262.47,"h":262.47,"l":261.26,"n":450,"o":261.99,"t":"2026-10-08T17:25:00Z","v":22367,"vw":261.665385},{"c":263.215,"h":263.29,"l":262.44,"n":372,"o":262.44,"t":"2026-10-08T17:30:00Z","v":13277,"vw":263.002534},{"c":262.08,"h":263.43,"l":261.77,"n":501,"o":263.215,"t":"2026-10-08T17:35:00Z","v":21545,"vw":262.744072},{"c":261.225,"h":262.59,"l":261.225,"n":518,"o":262.03,"t":"2026-10-08T17:40:00Z","v":20467,"vw":262.029714},{"c":261.49,"h":261.81,"l":260.96,"n":405,"o":261.23,"t":"2026-10-08T17:45:00Z","v":16050,"vw":261.428074},{"c":261.19,"h":262.21,"l":260.84,"n":406,"o":261.71,"t":"2026-10-08T17:50:00Z","v":10878,"vw":261.502439},{"c":261.92,"h":261.92,"l":260.73,"n":561,"o":260.77,"t":"2026-10-08T17:55:00Z","v":21784,"vw":261.234586},{"c":261.765,"h":262.0175,"l":261.21,"n":434,"o":262.0125,"t":"2026-10-08T18:00:00Z","v":22899,"vw":261.586046},{"c":261.795,"h":262.129,"l":261.43,"n":262,"o":261.77,"t":"2026-10-08T18:05:00Z","v":12987,"vw":261.716636},{"c":261.96,"h":261.96,"l":261.24,"n":425,"o":261.795,"t":"2026-10-08T18:10:00Z","v":16844,"vw":261.606606},{"c":262.69,"h":263.66,"l":262.38,"n":337,"o":262.38,"t":"2026-10-08T18:15:00Z","v":14730,"vw":262.8357},{"c":262.615,"h":263.0487,"l":262.27,"n":303,"o":263.0487,"t":"2026-10-08T18:20:00Z","v":13483,"vw":262.659361},{"c":262.18,"h":262.93,"l":262.04,"n":478,"o":262.57,"t":"2026-10-08T18:25:00Z","v":17301,"vw":262.561213},{"c":263.71,"h":264.075,"l":261.71,"n":963,"o":261.91,"t":"2026-10-08T18:30:00Z","v":142425,"vw":262.363629},{"c":263.93,"h":264.675,"l":263.58,"n":508,"o":263.9,"t":"2026-10-08T18:35:00Z","v":28368,"vw":263.975637},{"c":263.965,"h":264.1,"l":263.62,"n":451,"o":264.025,"t":"2026-10-08T18:40:00Z","v":27932,"vw":263.977043},{"c":263.54,"h":264.3,"l":263.47,"n":488,"o":263.98,"t":"2026-10-08T18:45:00Z","v":19264,"vw":263.90087},{"c":264.39,"h":264.69,"l":263.46,"n":617,"o":263.74,"t":"2026-10-08T18:50:00Z","v":23620,"vw":263.82032},{"c":263.05,"h":264.4,"l":263.01,"n":703,"o":264.25,"t":"2026-10-08T18:55:00Z","v":31418,"vw":263.812394},{"c":263.845,"h":263.98,"l":262.98,"n":497,"o":263.16,"t":"2026-10-08T19:00:00Z","v":19671,"vw":263.443044},{"c":263.955,"h":264.6425,"l":263.63,"n":566,"o":263.785,"t":"2026-10-08T19:05:00Z","v":31601,"vw":264.082139},{"c":264.3975,"h":264.3975,"l":263.8,"n":565,"o":263.8,"t":"2026-10-08T19:10:00Z","v":30979,"vw":264.059049},{"c":263.82,"h":264.605,"l":263.71,"n":560,"o":264.41,"t":"2026-10-08T19:15:00Z","v":44925,"vw":264.288661},{"c":263.095,"h":264.08,"l":263,"n":835,"o":263.82,"t":"2026-10-08T19:20:00Z","v":45255,"vw":263.604896},{"c":263.12,"h":263.24,"l":262.73,"n":940,"o":263.095,"t":"2026-10-08T19:25:00Z","v":45122,"vw":262.882863},{"c":263.185,"h":263.34,"l":262.62,"n":961,"o":263.13,"t":"2026-10-08T19:30:00Z","v":85588,"vw":263.08728},{"c":263.77,"h":264.09,"l":263.09,"n":667,"o":263.09,"t":"2026-10-08T19:35:00Z","v":29286,"vw":263.478652},{"c":263.51,"h":264.99,"l":263.29,"n":1275,"o":264.03,"t":"2026-10-08T19:40:00Z","v":70996,"vw":264.108902},{"c":262.61,"h":263.51,"l":262.45,"n":1121,"o":263.33,"t":"2026-10-08T19:45:00Z","v":55942,"vw":262.951893},{"c":263.29,"h":263.565,"l":262.5,"n":1880,"o":262.76,"t":"2026-10-08T19:50:00Z","v":122994,"vw":262.874832},{"c":264.61,"h":264.71,"l":263.295,"n":4478,"o":263.42,"t":"2026-10-08T19:55:00Z","v":193789,"vw":264.252587},{"c":264.57,"h":264.57,"l":264.4,"n":105,"o":264.4,"t":"2026-10-08T20:00:00Z","v":411863,"vw":264.569958},{"c":264,"h":264,"l":264,"n":2,"o":264,"t":"2026-10-08T20:05:00Z","v":107,"vw":264},{"c":260.01,"h":260.01,"l":260.01,"n":1,"o":260.01,"t":"2026-10-08T20:20:00Z","v":1925,"vw":260.01},{"c":264.57,"h":264.57,"l":264.57,"n":2,"o":264.57,"t":"2026-10-08T20:40:00Z","v":10700,"vw":264.57},{"c":264.98,"h":264.98,"l":264.98,"n":8,"o":264.98,"t":"2026-10-09T08:00:00Z","v":157,"vw":264.98},{"c":266.91,"h":266.91,"l":266.91,"n":1,"o":266.91,"t":"2026-10-09T09:45:00Z","v":200,"vw":266.91},{"c":266.5,"h":266.5,"l":266.5,"n":2,"o":266.5,"t":"2026-10-09T13:00:00Z","v":301,"vw":266.5},{"c":266.917,"h":266.917,"l":266.917,"n":1,"o":266.917,"t":"2026-10-09T13:05:00Z","v":100,"vw":266.917},{"c":267.33,"h":267.33,"l":267.33,"n":8,"o":267.33,"t":"2026-10-09T13:25:00Z","v":184,"vw":267.33},{"c":266.63,"h":268.21,"l":265.25,"n":415,"o":268.21,"t":"2026-10-09T13:30:00Z","v":45292,"vw":267.48152},{"c":268.6,"h":269.24,"l":266.7,"n":563,"o":267.89,"t":"2026-10-09T13:35:00Z","v":27477,"vw":267.788455},{"c":269.49,"h":270.4192,"l":268.29,"n":488,"o":269.24,"t":"2026-10-09T13:40:00Z","v":28773,"vw":269.581963},{"c":270.4,"h":270.4,"l":268.3417,"n":472,"o":269.16,"t":"2026-10-09T13:45:00Z","v":12716,"vw":269.47761},{"c":270.97,"h":270.97,"l":269.255,"n":576,"o":270.5545,"t":"2026-10-09T13:50:00Z","v":29850,"vw":270.212704},{"c":272.49,"h":272.91,"l":270.03,"n":369,"o":271.01,"t":"2026-10-09T13:55:00Z","v":14127,"vw":271.021554},{"c":274.095,"h":274.8699,"l":272.46,"n":756,"o":272.8998,"t":"2026-10-09T14:00:00Z","v":42428,"vw":274.10252},{"c":274.06,"h":274.875,"l":273.44,"n":644,"o":274.075,"t":"2026-10-09T14:05:00Z","v":24449,"vw":274.02976},{"c":272.86,"h":274.41,"l":272.43,"n":413,"o":274.065,"t":"2026-10-09T14:10:00Z","v":16922,"vw":273.292635},{"c":273.125,"h":273.2699,"l":272.33,"n":635,"o":272.89,"t":"2026-10-09T14:15:00Z","v":18578,"vw":272.974541},{"c":273.03,"h":273.965,"l":272.685,"n":451,"o":273.34,"t":"2026-10-09T14:20:00Z","v":18061,"vw":273.408065},{"c":272.15,"h":273.6,"l":272.065,"n":387,"o":273.19,"t":"2026-10-09T14:25:00Z","v":15197,"vw":272.586063},{"c":270.05,"h":272.19,"l":269.28,"n":669,"o":272.16,"t":"2026-10-09T14:30:00Z","v":48196,"vw":270.877158},{"c":269.13,"h":270.5299,"l":268.9,"n":346,"o":270.5299,"t":"2026-10-09T14:35:00Z","v":13302,"vw":269.401357},{"c":267.57,"h":269.2975,"l":267.57,"n":550,"o":269.125,"t":"2026-10-09T14:40:00Z","v":27375,"vw":268.269118},{"c":266.09,"h":267.28,"l":265.49,"n":606,"o":267.28,"t":"2026-10-09T14:45:00Z","v":36596,"vw":266.22069},{"c":265.955,"h":266.4,"l":265.69,"n":368,"o":266.08,"t":"2026-10-09T14:50:00Z","v":11756,"vw":266.166498},{"c":266.02,"h":266.4,"l":265.32,"n":464,"o":265.51,"t":"2026-10-09T14:55:00Z","v":25234,"vw":265.899483},{"c":266,"h":266.94,"l":265.42,"n":679,"o":265.81,"t":"2026-10-09T15:00:00Z","v":29512,"vw":266.022464},{"c":267.95,"h":267.95,"l":265.8,"n":220,"o":266.16,"t":"2026-10-09T15:05:00Z","v":4677,"vw":266.787639},{"c":267.64,"h":268.1313,"l":267.55,"n":182,"o":267.55,"t":"2026-10-09T15:10:00Z","v":5735,"vw":267.80555},{"c":268.265,"h":268.665,"l":267.85,"n":369,"o":268.3,"t":"2026-10-09T15:15:00Z","v":15547,"vw":268.386829},{"c":268.64,"h":268.675,"l":268.1,"n":259,"o":268.1,"t":"2026-10-09T15:20:00Z","v":5833,"vw":268.499225},{"c":269.375,"h":269.5,"l":268.3801,"n":493,"o":268.3801,"t":"2026-10-09T15:25:00Z","v":16471,"vw":269.065101},{"c":269.31,"h":269.33,"l":268.95,"n":226,"o":269.1,"t":"2026-10-09T15:30:00Z","v":8762,"vw":269.154643},{"c":269.21,"h":269.58,"l":269.135,"n":307,"o":269.135,"t":"2026-10-09T15:35:00Z","v":7067,"vw":269.292853},{"c":268.84,"h":270.3782,"l":268.84,"n":480,"o":269.43,"t":"2026-10-09T15:40:00Z","v":21137,"vw":269.780391},{"c":269.35,"h":269.3809,"l":268.81,"n":300,"o":269.3809,"t":"2026-10-09T15:45:00Z","v":10057,"vw":269.141207},{"c":269.02,"h":269.4749,"l":269.02,"n":203,"o":269.25,"t":"2026-10-09T15:50:00Z","v":3558,"vw":269.262688},{"c":270.01,"h":270.2499,"l":268.66,"n":250,"o":269.02,"t":"2026-10-09T15:55:00Z","v":10788,"vw":269.577602},{"c":269.92,"h":270.43,"l":269.9,"n":400,"o":270.11,"t":"2026-10-09T16:00:00Z","v":20054,"vw":270.177902},{"c":270.16,"h":270.43,"l":269.78,"n":207,"o":270.165,"t":"2026-10-09T16:05:00Z","v":5428,"vw":270.094202},{"c":270.51,"h":270.51,"l":269.91,"n":458,"o":270.25,"t":"2026-10-09T16:10:00Z","v":16422,"vw":270.195685},{"c":270.22,"h":270.52,"l":269.7,"n":397,"o":270.14,"t":"2026-10-09T16:15:00Z","v":14452,"vw":270.160256},{"c":270.5825,"h":270.76,"l":270.41,"n":302,"o":270.41,"t":"2026-10-09T16:20:00Z","v":8043,"vw":270.600135},{"c":271.23,"h":271.23,"l":270.46,"n":291,"o":270.76,"t":"2026-10-09T16:25:00Z","v":12054,"vw":270.828792},{"c":270.97,"h":271.55,"l":270.97,"n":240,"o":271.3,"t":"2026-10-09T16:30:00Z","v":6675,"vw":271.298913},{"c":270.9895,"h":270.99,"l":270.48,"n":259,"o":270.56,"t":"2026-10-09T16:35:00Z","v":5986,"vw":270.71817},{"c":270.47,"h":270.84,"l":270.47,"n":249,"o":270.7,"t":"2026-10-09T16:40:00Z","v":11792,"vw":270.576005},{"c":270.705,"h":270.9865,"l":270.24,"n":450,"o":270.47,"t":"2026-10-09T16:45:00Z","v":18432,"vw":270.523039},{"c":270.81,"h":270.99,"l":270.62,"n":254,"o":270.875,"t":"2026-10-09T16:50:00Z","v":8408,"vw":270.794059},{"c":271.56,"h":271.56,"l":270.815,"n":357,"o":270.815,"t":"2026-10-09T16:55:00Z","v":13425,"vw":271.240414},{"c":271.94,"h":272.24,"l":271.62,"n":426,"o":271.625,"t":"2026-10-09T17:00:00Z","v":14968,"vw":271.896348},{"c":272.04,"h":272.65,"l":272.01,"n":307,"o":272.025,"t":"2026-10-09T17:05:00Z","v":10421,"vw":272.313113},{"c":272.88,"h":273.155,"l":272.04,"n":361,"o":272.04,"t":"2026-10-09T17:10:00Z","v":41205,"vw":272.468203},{"c":273.43,"h":273.6494,"l":272.85,"n":697,"o":272.88,"t":"2026-10-09T17:15:00Z","v":38296,"vw":273.144311},{"c":274.215,"h":274.37,"l":272.96,"n":451,"o":273.15,"t":"2026-10-09T17:20:00Z","v":17283,"vw":273.700614},{"c":274.3301,"h":274.9899,"l":273.95,"n":558,"o":274.19,"t":"2026-10-09T17:25:00Z","v":21428,"vw":274.356782},{"c":274.7,"h":275.28,"l":274.52,"n":717,"o":274.68,"t":"2026-10-09T17:30:00Z","v":24907,"vw":274.830742},{"c":275.29,"h":275.34,"l":274.49,"n":515,"o":274.85,"t":"2026-10-09T17:35:00Z","v":18725,"vw":274.908016},{"c":275.71,"h":275.98,"l":275.23,"n":314,"o":275.415,"t":"2026-10-09T17:40:00Z","v":14486,"vw":275.692659},{"c":275.5,"h":275.92,"l":275.37,"n":530,"o":275.71,"t":"2026-10-09T17:45:00Z","v":16073,"vw":275.616359},{"c":275.5401,"h":275.77,"l":275.5,"n":216,"o":275.5,"t":"2026-10-09T17:50:00Z","v":4483,"vw":275.644558},{"c":275.4,"h":275.9,"l":275.19,"n":468,"o":275.5501,"t":"2026-10-09T17:55:00Z","v":12897,"vw":275.590608},{"c":274.06,"h":275.41,"l":274.06,"n":477,"o":275.39,"t":"2026-10-09T18:00:00Z","v":33420,"vw":274.628975},{"c":274.66,"h":274.79,"l":274.515,"n":309,"o":274.535,"t":"2026-10-09T18:05:00Z","v":8227,"vw":274.596036},{"c":275.175,"h":275.3,"l":274.79,"n":260,"o":274.8,"t":"2026-10-09T18:10:00Z","v":10360,"vw":275.0766},{"c":275.535,"h":275.61,"l":275,"n":217,"o":275,"t":"2026-10-09T18:15:00Z","v":5951,"vw":275.324604},{"c":275.55,"h":275.73,"l":275.195,"n":281,"o":275.5075,"t":"2026-10-09T18:20:00Z","v":9523,"vw":275.396882},{"c":275.565,"h":275.93,"l":275.5,"n":444,"o":275.5,"t":"2026-10-09T18:25:00Z","v":12725,"vw":275.723446},{"c":276.14,"h":276.14,"l":275.69,"n":517,"o":275.69,"t":"2026-10-09T18:30:00Z","v":16112,"vw":275.958412},{"c":275.845,"h":276.14,"l":275.53,"n":411,"o":276.14,"t":"2026-10-09T18:35:00Z","v":11369,"vw":275.792146},{"c":276.175,"h":276.27,"l":275.67,"n":428,"o":275.85,"t":"2026-10-09T18:40:00Z","v":10803,"vw":276.058019},{"c":276.23,"h":276.409,"l":275.86,"n":409,"o":276.185,"t":"2026-10-09T18:45:00Z","v":11772,"vw":276.157811},{"c":276.205,"h":276.535,"l":276.14,"n":437,"o":276.225,"t":"2026-10-09T18:50:00Z","v":10789,"vw":276.255865},{"c":275.855,"h":276.27,"l":275.76,"n":473,"o":276.175,"t":"2026-10-09T18:55:00Z","v":13164,"vw":275.967311},{"c":275.735,"h":275.82,"l":275.48,"n":367,"o":275.63,"t":"2026-10-09T19:00:00Z","v":10433,"vw":275.628651},{"c":275.825,"h":276.07,"l":275.64,"n":539,"o":275.64,"t":"2026-10-09T19:05:00Z","v":13263,"vw":275.852942},{"c":275.55,"h":276.03,"l":275.49,"n":525,"o":275.91,"t":"2026-10-09T19:10:00Z","v":13622,"vw":275.807163},{"c":275.755,"h":276.18,"l":275.52,"n":504,"o":275.525,"t":"2026-10-09T19:15:00Z","v":16104,"vw":275.75713},{"c":275.745,"h":276,"l":275.715,"n":405,"o":275.715,"t":"2026-10-09T19:20:00Z","v":9903,"vw":275.840619},{"c":276.075,"h":276.2099,"l":275.745,"n":366,"o":275.745,"t":"2026-10-09T19:25:00Z","v":9539,"vw":275.973163},{"c":276.33,"h":276.44,"l":275.97,"n":590,"o":276.22,"t":"2026-10-09T19:30:00Z","v":18315,"vw":276.265258},{"c":275.82,"h":276.39,"l":275.795,"n":558,"o":276.29,"t":"2026-10-09T19:35:00Z","v":19075,"vw":276.196701},{"c":275.49,"h":275.88,"l":275.3,"n":719,"o":275.845,"t":"2026-10-09T19:40:00Z","v":21763,"vw":275.596689},{"c":275.34,"h":275.64,"l":275.09,"n":961,"o":275.425,"t":"2026-10-09T19:45:00Z","v":30017,"vw":275.37612},{"c":277.41,"h":277.9,"l":275.14,"n":1816,"o":275.43,"t":"2026-10-09T19:50:00Z","v":98238,"vw":276.61255},{"c":278.18,"h":278.59,"l":277.54,"n":4096,"o":277.54,"t":"2026-10-09T19:55:00Z","v":170921,"vw":278.224749},{"c":278.4,"h":278.4,"l":278.17,"n":56,"o":278.17,"t":"2026-10-09T20:00:00Z","v":329185,"vw":278.170211},{"c":278.97,"h":278.97,"l":278.97,"n":9,"o":278.97,"t":"2026-10-09T21:25:00Z","v":261,"vw":278.97},{"c":278.364,"h":278.364,"l":278.364,"n":2,"o":278.364,"t":"2026-10-09T21:35:00Z","v":115,"vw":278.364},{"c":279.0998,"h":279.0998,"l":279.0998,"n":1,"o":279.0998,"t":"2026-10-09T22:00:00Z","v":100,"vw":279.0998},{"c":278,"h":278,"l":278,"n":1,"o":278,"t":"2026-10-09T22:10:00Z","v":100,"vw":278},{"c":278.25,"h":278.28,"l":278.25,"n":12,"o":278.28,"t":"2026-10-12T10:10:00Z","v":680,"vw":278.274526},{"c":278.279,"h":278.28,"l":277.74,"n":13,"o":277.74,"t":"2026-10-12T12:15:00Z","v":589,"vw":278.08234},{"c":278.28,"h":278.28,"l":278,"n":5,"o":278,"t":"2026-10-12T12:50:00Z","v":1217,"vw":278.046667},{"c":277.0538,"h":277.0538,"l":277.0538,"n":1,"o":277.0538,"t":"2026-10-12T13:00:00Z","v":100,"vw":277.0538},{"c":276.9,"h":276.9,"l":276.9,"n":1,"o":276.9,"t":"2026-10-12T13:05:00Z","v":300,"vw":276.9},{"c":275.44,"h":278,"l":274.1151,"n":568,"o":277.6,"t":"2026-10-12T13:30:00Z","v":27894,"vw":276.825364},{"c":275.27,"h":275.72,"l":274.17,"n":363,"o":275.055,"t":"2026-10-12T13:35:00Z","v":12158,"vw":274.790062},{"c":274.925,"h":275.32,"l":274.27,"n":431,"o":275.28,"t":"2026-10-12T13:40:00Z","v":17138,"vw":274.875338},{"c":275.575,"h":276.76,"l":274.98,"n":492,"o":274.98,"t":"2026-10-12T13:45:00Z","v":18384,"vw":275.79763},{"c":275.7,"h":276.97,"l":274.86,"n":331,"o":275.575,"t":"2026-10-12T13:50:00Z","v":11823,"vw":275.9669},{"c":273.745,"h":276.3649,"l":273.2,"n":419,"o":276.3649,"t":"2026-10-12T13:55:00Z","v":14931,"vw":275.189331},{"c":270.535,"h":274.57,"l":270.525,"n":671,"o":273.77,"t":"2026-10-12T14:00:00Z","v":28154,"vw":272.573182},{"c":271.5,"h":271.83,"l":270.02,"n":809,"o":270.0776,"t":"2026-10-12T14:05:00Z","v":37874,"vw":270.796575},{"c":271.7003,"h":273.18,"l":271.46,"n":439,"o":271.52,"t":"2026-10-12T14:10:00Z","v":14993,"vw":272.372068},{"c":271.93,"h":273,"l":271.13,"n":423,"o":271.53,"t":"2026-10-12T14:15:00Z","v":15169,"vw":272.334392},{"c":272.395,"h":272.93,"l":271.71,"n":501,"o":272.11,"t":"2026-10-12T14:20:00Z","v":18379,"vw":272.481452},{"c":271.295,"h":272.64,"l":270.85,"n":355,"o":272.46,"t":"2026-10-12T14:25:00Z","v":17968,"vw":272.159852},{"c":269.935,"h":271.82,"l":269.76,"n":590,"o":271.08,"t":"2026-10-12T14:30:00Z","v":20685,"vw":270.773798},{"c":269.21,"h":270.22,"l":269.21,"n":426,"o":269.94,"t":"2026-10-12T14:35:00Z","v":14202,"vw":269.816412},{"c":270.2025,"h":271.35,"l":268.52,"n":447,"o":268.78,"t":"2026-10-12T14:40:00Z","v":11989,"vw":269.956498},{"c":270.2802,"h":270.7,"l":269.71,"n":573,"o":270.41,"t":"2026-10-12T14:45:00Z","v":42714,"vw":270.191692},{"c":270.22,"h":270.715,"l":269.67,"n":327,"o":270.22,"t":"2026-10-12T14:50:00Z","v":11285,"vw":270.429321},{"c":270.75,"h":271.4,"l":269.56,"n":415,"o":269.905,"t":"2026-10-12T14:55:00Z","v":14310,"vw":270.51092},{"c":271.315,"h":271.42,"l":270.36,"n":317,"o":270.96,"t":"2026-10-12T15:00:00Z","v":8440,"vw":270.874748},{"c":271.64,"h":271.81,"l":271.16,"n":236,"o":271.25,"t":"2026-10-12T15:05:00Z","v":6440,"vw":271.476079},{"c":271.45,"h":272,"l":271.06,"n":422,"o":271.45,"t":"2026-10-12T15:10:00Z","v":10244,"vw":271.647278},{"c":271.295,"h":271.295,"l":271.22,"n":184,"o":271.22,"t":"2026-10-12T15:15:00Z","v":4722,"vw":271.272957},{"c":271.03,"h":272.05,"l":271,"n":391,"o":271.29,"t":"2026-10-12T15:20:00Z","v":10802,"vw":271.585902},{"c":272.465,"h":272.73,"l":270.99,"n":410,"o":271,"t":"2026-10-12T15:25:00Z","v":20607,"vw":271.573009},{"c":271.925,"h":272.925,"l":271.65,"n":594,"o":272.83,"t":"2026-10-12T15:30:00Z","v":27065,"vw":272.138935},{"c":272.1,"h":272.31,"l":271.64,"n":571,"o":271.925,"t":"2026-10-12T15:35:00Z","v":26700,"vw":272.013918},{"c":272.2999,"h":272.54,"l":271.74,"n":384,"o":272.04,"t":"2026-10-12T15:40:00Z","v":12111,"vw":272.152583},{"c":272.54,"h":272.61,"l":272.01,"n":238,"o":272.01,"t":"2026-10-12T15:45:00Z","v":4981,"vw":272.350137},{"c":272.63,"h":273.02,"l":272.54,"n":238,"o":272.54,"t":"2026-10-12T15:50:00Z","v":9000,"vw":272.828053},{"c":272.09,"h":272.88,"l":272.09,"n":212,"o":272.88,"t":"2026-10-12T15:55:00Z","v":4453,"vw":272.592113},{"c":272.15,"h":272.41,"l":271.69,"n":314,"o":272.12,"t":"2026-10-12T16:00:00Z","v":9257,"vw":272.052619},{"c":272.675,"h":272.7,"l":272,"n":289,"o":272.1,"t":"2026-10-12T16:05:00Z","v":9690,"vw":272.229979},{"c":272.885,"h":272.92,"l":272.5,"n":275,"o":272.69,"t":"2026-10-12T16:10:00Z","v":8059,"vw":272.657555},{"c":272.6903,"h":273.06,"l":272.64,"n":173,"o":272.885,"t":"2026-10-12T16:15:00Z","v":4457,"vw":272.828916},{"c":272.92,"h":273.04,"l":272.62,"n":298,"o":272.63,"t":"2026-10-12T16:20:00Z","v":18420,"vw":272.991913},{"c":272.915,"h":273.1,"l":272.5628,"n":419,"o":272.99,"t":"2026-10-12T16:25:00Z","v":12925,"vw":272.819301},{"c":272.63,"h":273.55,"l":272.63,"n":394,"o":272.915,"t":"2026-10-12T16:30:00Z","v":11769,"vw":273.150524},{"c":271.775,"h":272.6291,"l":271.53,"n":450,"o":272.625,"t":"2026-10-12T16:35:00Z","v":13560,"vw":272.099774},{"c":271.15,"h":271.77,"l":271.15,"n":254,"o":271.5375,"t":"2026-10-12T16:40:00Z","v":6973,"vw":271.438623},{"c":270.79,"h":271.405,"l":270.5,"n":501,"o":271.405,"t":"2026-10-12T16:45:00Z","v":11447,"vw":270.765775},{"c":269.81,"h":270.785,"l":269.29,"n":585,"o":270.785,"t":"2026-10-12T16:50:00Z","v":20223,"vw":270.042295},{"c":270.41,"h":270.66,"l":269.38,"n":256,"o":269.61,"t":"2026-10-12T16:55:00Z","v":11979,"vw":270.080879},{"c":270.295,"h":270.68,"l":269.93,"n":361,"o":270.29,"t":"2026-10-12T17:00:00Z","v":29436,"vw":270.348913},{"c":270.39,"h":270.59,"l":270.01,"n":393,"o":270.3,"t":"2026-10-12T17:05:00Z","v":18377,"vw":270.281819},{"c":270.04,"h":271.29,"l":269.58,"n":423,"o":270.39,"t":"2026-10-12T17:10:00Z","v":17708,"vw":270.420878},{"c":269.925,"h":270.31,"l":269.42,"n":385,"o":269.95,"t":"2026-10-12T17:15:00Z","v":15991,"vw":270.076559},{"c":270.55,"h":270.7499,"l":269.84,"n":260,"o":269.96,"t":"2026-10-12T17:20:00Z","v":7016,"vw":270.145101},{"c":270.18,"h":270.62,"l":270.18,"n":222,"o":270.3825,"t":"2026-10-12T17:25:00Z","v":5387,"vw":270.508199},{"c":270,"h":270.6899,"l":269.805,"n":283,"o":270.6899,"t":"2026-10-12T17:30:00Z","v":12386,"vw":270.052727},{"c":270.01,"h":270.25,"l":269.85,"n":257,"o":270.15,"t":"2026-10-12T17:35:00Z","v":7493,"vw":270.094542},{"c":270.485,"h":270.6102,"l":269.86,"n":234,"o":270.03,"t":"2026-10-12T17:40:00Z","v":8978,"vw":270.168533},{"c":270.63,"h":271,"l":270.42,"n":199,"o":270.64,"t":"2026-10-12T17:45:00Z","v":5178,"vw":270.679113},{"c":271.09,"h":271.185,"l":270.555,"n":253,"o":270.67,"t":"2026-10-12T17:50:00Z","v":14452,"vw":270.852084},{"c":272.005,"h":272.065,"l":270.84,"n":261,"o":271.105,"t":"2026-10-12T17:55:00Z","v":10301,"vw":271.468427},{"c":272.07,"h":272.245,"l":271.55,"n":350,"o":271.81,"t":"2026-10-12T18:00:00Z","v":15143,"vw":271.962953},{"c":272.685,"h":272.69,"l":272.18,"n":238,"o":272.28,"t":"2026-10-12T18:05:00Z","v":6597,"vw":272.389851},{"c":273.23,"h":273.5,"l":272.64,"n":274,"o":272.68,"t":"2026-10-12T18:10:00Z","v":8908,"vw":272.910744},{"c":273.895,"h":274.325,"l":273.21,"n":475,"o":273.285,"t":"2026-10-12T18:15:00Z","v":26285,"vw":273.937645},{"c":273.93,"h":274.43,"l":273.87,"n":418,"o":273.935,"t":"2026-10-12T18:20:00Z","v":31314,"vw":274.129802},{"c":273.825,"h":274.2,"l":273.61,"n":457,"o":273.93,"t":"2026-10-12T18:25:00Z","v":24795,"vw":273.952506},{"c":274.225,"h":274.24,"l":273.7,"n":273,"o":273.92,"t":"2026-10-12T18:30:00Z","v":10022,"vw":273.922477},{"c":274.36,"h":274.705,"l":274.225,"n":321,"o":274.225,"t":"2026-10-12T18:35:00Z","v":11489,"vw":274.502722},{"c":274.785,"h":275,"l":274.35,"n":305,"o":274.35,"t":"2026-10-12T18:40:00Z","v":11075,"vw":274.793447},{"c":274.02,"h":274.98,"l":274.02,"n":371,"o":274.75,"t":"2026-10-12T18:45:00Z","v":20605,"vw":274.599102},{"c":274.55,"h":274.55,"l":273.94,"n":321,"o":274.12,"t":"2026-10-12T18:50:00Z","v":10631,"vw":274.199959},{"c":275.68,"h":275.745,"l":274.73,"n":431,"o":274.74,"t":"2026-10-12T18:55:00Z","v":17109,"vw":275.225857},{"c":275.545,"h":275.899,"l":275.37,"n":315,"o":275.73,"t":"2026-10-12T19:00:00Z","v":11647,"vw":275.621057},{"c":275.855,"h":275.86,"l":275.33,"n":377,"o":275.54,"t":"2026-10-12T19:05:00Z","v":13956,"vw":275.653013},{"c":275.52,"h":276.09,"l":275.52,"n":360,"o":275.855,"t":"2026-10-12T19:10:00Z","v":12446,"vw":275.863485},{"c":275.685,"h":275.78,"l":275.54,"n":318,"o":275.635,"t":"2026-10-12T19:15:00Z","v":10329,"vw":275.694548},{"c":275.6,"h":275.72,"l":275.24,"n":415,"o":275.72,"t":"2026-10-12T19:20:00Z","v":14687,"vw":275.508842},{"c":275.09,"h":275.47,"l":274.85,"n":452,"o":275.47,"t":"2026-10-12T19:25:00Z","v":18796,"vw":275.07913},{"c":275.42,"h":275.47,"l":274.91,"n":687,"o":275.08,"t":"2026-10-12T19:30:00Z","v":20222,"vw":275.232944},{"c":275.44,"h":275.56,"l":275.29,"n":436,"o":275.41,"t":"2026-10-12T19:35:00Z","v":14228,"vw":275.403817},{"c":275.075,"h":275.61,"l":274.35,"n":623,"o":275.32,"t":"2026-10-12T19:40:00Z","v":24588,"vw":274.971652},{"c":275.19,"h":275.28,"l":274.64,"n":574,"o":275.07,"t":"2026-10-12T19:45:00Z","v":27008,"vw":275.036792},{"c":275.91,"h":277.015,"l":275.09,"n":1032,"o":275.225,"t":"2026-10-12T19:50:00Z","v":42420,"vw":276.047898},{"c":276.6,"h":276.99,"l":276.06,"n":2821,"o":276.07,"t":"2026-10-12T19:55:00Z","v":131437,"vw":276.691668},{"c":276.67,"h":276.67,"l":276.67,"n":76,"o":276.67,"t":"2026-10-12T20:00:00Z","v":208536,"vw":276.67},{"c":276.67,"h":276.67,"l":276.67,"n":1,"o":276.67,"t":"2026-10-12T20:35:00Z","v":100,"vw":276.67},{"c":276.6,"h":276.6,"l":276.6,"n":8,"o":276.6,"t":"2026-10-13T08:00:00Z","v":128,"vw":276.6},{"c":276,"h":276.22,"l":276,"n":15,"o":276.22,"t":"2026-10-13T08:05:00Z","v":811,"vw":276.031384},{"c":276.13,"h":276.13,"l":276.13,"n":2,"o":276.13,"t":"2026-10-13T11:25:00Z","v":504,"vw":276.13},{"c":276,"h":276.17,"l":276,"n":19,"o":276.17,"t":"2026-10-13T11:35:00Z","v":1352,"vw":276.016521},{"c":275.66,"h":275.66,"l":275.66,"n":4,"o":275.66,"t":"2026-10-13T11:40:00Z","v":800,"vw":275.66},{"c":273.88,"h":274,"l":273.88,"n":35,"o":274,"t":"2026-10-13T13:10:00Z","v":879,"vw":273.916992},{"c":274,"h":274,"l":274,"n":2,"o":274,"t":"2026-10-13T13:25:00Z","v":101,"vw":274},{"c":274.07,"h":276.6599,"l":272.82,"n":454,"o":276.58,"t":"2026-10-13T13:30:00Z","v":33875,"vw":275.797614},{"c":276.2999,"h":276.2999,"l":274.08,"n":205,"o":274.08,"t":"2026-10-13T13:35:00Z","v":6879,"vw":275.535561},{"c":276.38,"h":276.85,"l":274.52,"n":376,"o":275.67,"t":"2026-10-13T13:40:00Z","v":26165,"vw":275.970719},{"c":272.03,"h":276.05,"l":271.75,"n":532,"o":276.05,"t":"2026-10-13T13:45:00Z","v":21624,"vw":273.672589},{"c":268.33,"h":272.39,"l":267.27,"n":1531,"o":272.17,"t":"2026-10-13T13:50:00Z","v":68400,"vw":269.75883},{"c":269.2675,"h":269.2675,"l":267.365,"n":589,"o":267.97,"t":"2026-10-13T13:55:00Z","v":26270,"vw":268.104062},{"c":272.105,"h":272.4471,"l":269.7201,"n":451,"o":269.96,"t":"2026-10-13T14:00:00Z","v":21234,"vw":271.397388},{"c":271.66,"h":272.3703,"l":270.88,"n":450,"o":272.11,"t":"2026-10-13T14:05:00Z","v":14773,"vw":271.627503},{"c":273.64,"h":274.575,"l":271.43,"n":477,"o":271.62,"t":"2026-10-13T14:10:00Z","v":29511,"vw":273.425087},{"c":271.585,"h":274,"l":270.85,"n":618,"o":273.65,"t":"2026-10-13T14:15:00Z","v":31213,"vw":272.696684},{"c":270.755,"h":272.33,"l":270.24,"n":477,"o":271.9,"t":"2026-10-13T14:20:00Z","v":19633,"vw":271.351533},{"c":269.03,"h":270.795,"l":268.42,"n":510,"o":270.795,"t":"2026-10-13T14:25:00Z","v":15310,"vw":269.819046},{"c":270.7751,"h":270.83,"l":268.56,"n":497,"o":269.04,"t":"2026-10-13T14:30:00Z","v":21576,"vw":269.968071},{"c":271.27,"h":272.08,"l":270.14,"n":337,"o":270.57,"t":"2026-10-13T14:35:00Z","v":11897,"vw":271.041608},{"c":272.33,"h":272.72,"l":270.48,"n":313,"o":271.49,"t":"2026-10-13T14:40:00Z","v":17325,"vw":271.851664},{"c":273.2,"h":273.5199,"l":272.01,"n":294,"o":272.01,"t":"2026-10-13T14:45:00Z","v":9664,"vw":272.928998},{"c":272.14,"h":274,"l":272.14,"n":360,"o":273.75,"t":"2026-10-13T14:50:00Z","v":12645,"vw":273.137769},{"c":273.53,"h":274.48,"l":272.12,"n":609,"o":272.12,"t":"2026-10-13T14:55:00Z","v":43121,"vw":273.27334},{"c":273.375,"h":274.22,"l":272.9,"n":431,"o":273.72,"t":"2026-10-13T15:00:00Z","v":21218,"vw":273.465956},{"c":272.38,"h":273.38,"l":272.18,"n":369,"o":273.2,"t":"2026-10-13T15:05:00Z","v":11602,"vw":272.90719},{"c":273.24,"h":273.725,"l":272.33,"n":881,"o":272.435,"t":"2026-10-13T15:10:00Z","v":54855,"vw":272.825955},{"c":272.745,"h":273.23,"l":272.445,"n":512,"o":273.23,"t":"2026-10-13T15:15:00Z","v":37066,"vw":273.113962},{"c":273.08,"h":273.25,"l":272.48,"n":373,"o":272.79,"t":"2026-10-13T15:20:00Z","v":15309,"vw":273.135252},{"c":272.32,"h":273.87,"l":272.32,"n":757,"o":273.1323,"t":"2026-10-13T15:25:00Z","v":38979,"vw":273.447516},{"c":272.53,"h":272.53,"l":271.73,"n":342,"o":272.225,"t":"2026-10-13T15:30:00Z","v":10311,"vw":272.117467},{"c":272.75,"h":272.78,"l":272.005,"n":372,"o":272.38,"t":"2026-10-13T15:35:00Z","v":12705,"vw":272.559478},{"c":274.03,"h":274.2107,"l":272.6125,"n":509,"o":272.75,"t":"2026-10-13T15:40:00Z","v":14570,"vw":273.051354},{"c":273.43,"h":274.22,"l":273.12,"n":411,"o":274.22,"t":"2026-10-13T15:45:00Z","v":16280,"vw":273.762037},{"c":273.03,"h":273.465,"l":272.11,"n":395,"o":273.42,"t":"2026-10-13T15:50:00Z","v":18714,"vw":272.939831},{"c":273.66,"h":273.66,"l":273.05,"n":247,"o":273.145,"t":"2026-10-13T15:55:00Z","v":10126,"vw":273.311298},{"c":274,"h":274,"l":273.19,"n":325,"o":273.41,"t":"2026-10-13T16:00:00Z","v":9397,"vw":273.653032},{"c":273.71,"h":274,"l":273.06,"n":353,"o":273.97,"t":"2026-10-13T16:05:00Z","v":11603,"vw":273.602907},{"c":273.98,"h":274.05,"l":273.54,"n":500,"o":273.6,"t":"2026-10-13T16:10:00Z","v":21971,"vw":273.850834},{"c":273.32,"h":274.1199,"l":273.2,"n":608,"o":274,"t":"2026-10-13T16:15:00Z","v":32661,"vw":273.932928},{"c":273.4,"h":273.745,"l":273.32,"n":312,"o":273.32,"t":"2026-10-13T16:20:00Z","v":9367,"vw":273.560042},{"c":274.52,"h":274.52,"l":273.325,"n":371,"o":273.425,"t":"2026-10-13T16:25:00Z","v":12411,"vw":273.826376},{"c":273.5,"h":274.455,"l":273.4,"n":397,"o":274.455,"t":"2026-10-13T16:30:00Z","v":12848,"vw":273.850192},{"c":273.41,"h":273.62,"l":272.77,"n":305,"o":273.38,"t":"2026-10-13T16:35:00Z","v":7457,"vw":273.26541},{"c":273.855,"h":273.855,"l":273.35,"n":214,"o":273.745,"t":"2026-10-13T16:40:00Z","v":6307,"vw":273.60044},{"c":273.65,"h":274,"l":273.41,"n":331,"o":273.89,"t":"2026-10-13T16:45:00Z","v":11255,"vw":273.793593},{"c":274.535,"h":274.8,"l":273.67,"n":606,"o":273.675,"t":"2026-10-13T16:50:00Z","v":38135,"vw":274.20771},{"c":273.47,"h":274.3,"l":273.09,"n":450,"o":274.3,"t":"2026-10-13T16:55:00Z","v":25905,"vw":273.664503},{"c":272.965,"h":273.59,"l":272.965,"n":298,"o":273.51,"t":"2026-10-13T17:00:00Z","v":9710,"vw":273.361168},{"c":272.11,"h":273.03,"l":272.075,"n":315,"o":273.03,"t":"2026-10-13T17:05:00Z","v":15017,"vw":272.700367},{"c":272.32,"h":272.32,"l":271.955,"n":275,"o":272.08,"t":"2026-10-13T17:10:00Z","v":7952,"vw":272.091909},{"c":272.31,"h":272.595,"l":272.3,"n":244,"o":272.405,"t":"2026-10-13T17:15:00Z","v":7659,"vw":272.432925},{"c":272.47,"h":272.48,"l":272.07,"n":479,"o":272.24,"t":"2026-10-13T17:20:00Z","v":20697,"vw":272.219154},{"c":272.175,"h":272.45,"l":271.58,"n":343,"o":272.45,"t":"2026-10-13T17:25:00Z","v":11171,"vw":271.968727},{"c":272.385,"h":272.9696,"l":272.16,"n":408,"o":272.265,"t":"2026-10-13T17:30:00Z","v":19547,"vw":272.581375},{"c":272.405,"h":272.515,"l":272.19,"n":217,"o":272.375,"t":"2026-10-13T17:35:00Z","v":7516,"vw":272.360854},{"c":272.25,"h":272.79,"l":272.02,"n":336,"o":272.31,"t":"2026-10-13T17:40:00Z","v":11376,"vw":272.213402},{"c":272.29,"h":272.47,"l":271.96,"n":299,"o":272.1875,"t":"2026-10-13T17:45:00Z","v":11254,"vw":272.279357},{"c":271.99,"h":272.27,"l":271.99,"n":274,"o":271.99,"t":"2026-10-13T17:50:00Z","v":9490,"vw":272.154753},{"c":272.29,"h":272.29,"l":271.95,"n":271,"o":272,"t":"2026-10-13T17:55:00Z","v":8492,"vw":272.059427},{"c":272.525,"h":272.699,"l":272.26,"n":337,"o":272.29,"t":"2026-10-13T18:00:00Z","v":11615,"vw":272.524868},{"c":272.4,"h":272.47,"l":271.6,"n":448,"o":272.41,"t":"2026-10-13T18:05:00Z","v":20014,"vw":272.223387},{"c":272.06,"h":272.76,"l":272.02,"n":218,"o":272.55,"t":"2026-10-13T18:10:00Z","v":5278,"vw":272.397593},{"c":272.02,"h":272.695,"l":271.735,"n":478,"o":272.21,"t":"2026-10-13T18:15:00Z","v":18169,"vw":272.092893},{"c":272.41,"h":272.49,"l":271.54,"n":260,"o":271.8,"t":"2026-10-13T18:20:00Z","v":9256,"vw":271.993919},{"c":271.48,"h":272.595,"l":271.48,"n":317,"o":272.31,"t":"2026-10-13T18:25:00Z","v":14940,"vw":272.16191},{"c":272.07,"h":272.07,"l":271.695,"n":231,"o":271.86,"t":"2026-10-13T18:30:00Z","v":7753,"vw":271.903449},{"c":272.03,"h":272.03,"l":271.69,"n":363,"o":271.97,"t":"2026-10-13T18:35:00Z","v":12301,"vw":271.902312},{"c":272.34,"h":272.37,"l":271.72,"n":400,"o":271.935,"t":"2026-10-13T18:40:00Z","v":13970,"vw":271.991103},{"c":272.28,"h":272.4,"l":272.15,"n":272,"o":272.3,"t":"2026-10-13T18:45:00Z","v":9263,"vw":272.266343},{"c":272.49,"h":272.52,"l":272.18,"n":263,"o":272.33,"t":"2026-10-13T18:50:00Z","v":8388,"vw":272.333543},{"c":272.1,"h":272.52,"l":272.02,"n":362,"o":272.36,"t":"2026-10-13T18:55:00Z","v":13441,"vw":272.252913},{"c":271.345,"h":272.17,"l":271.345,"n":423,"o":272.17,"t":"2026-10-13T19:00:00Z","v":14580,"vw":271.701231},{"c":270.28,"h":271.325,"l":270.24,"n":538,"o":271.325,"t":"2026-10-13T19:05:00Z","v":27031,"vw":270.900463},{"c":271.53,"h":271.56,"l":270.22,"n":696,"o":270.285,"t":"2026-10-13T19:10:00Z","v":45007,"vw":270.604416},{"c":270.97,"h":271.45,"l":270.69,"n":541,"o":271.14,"t":"2026-10-13T19:15:00Z","v":19928,"vw":271.012472},{"c":269.57,"h":270.97,"l":269.57,"n":441,"o":270.97,"t":"2026-10-13T19:20:00Z","v":16286,"vw":270.07816},{"c":269.46,"h":269.755,"l":269.1062,"n":477,"o":269.725,"t":"2026-10-13T19:25:00Z","v":20682,"vw":269.485523},{"c":270.285,"h":270.45,"l":269.28,"n":496,"o":269.28,"t":"2026-10-13T19:30:00Z","v":17993,"vw":270.023483},{"c":270.8,"h":270.95,"l":269.91,"n":550,"o":270.12,"t":"2026-10-13T19:35:00Z","v":21171,"vw":270.170425},{"c":270.745,"h":271.285,"l":270.62,"n":657,"o":271,"t":"2026-10-13T19:40:00Z","v":24873,"vw":270.90783},{"c":270.69,"h":270.975,"l":270.37,"n":713,"o":270.78,"t":"2026-10-13T19:45:00Z","v":26435,"vw":270.718911},{"c":271.25,"h":271.39,"l":269.95,"n":1435,"o":270.6875,"t":"2026-10-13T19:50:00Z","v":80820,"vw":270.695969},{"c":271.23,"h":271.345,"l":270.95,"n":2856,"o":271.18,"t":"2026-10-13T19:55:00Z","v":117797,"vw":271.140797},{"c":271.175,"h":271.175,"l":271.175,"n":55,"o":271.175,"t":"2026-10-13T20:00:00Z","v":209983,"vw":271.175},{"c":272.0088,"h":272.0088,"l":272.0088,"n":3,"o":272.0088,"t":"2026-10-13T20:05:00Z","v":15547,"vw":272.0088},{"c":270,"h":270,"l":269.8,"n":13,"o":270,"t":"2026-10-14T13:10:00Z","v":829,"vw":269.966942},{"c":269,"h":269,"l":269,"n":1,"o":269,"t":"2026-10-14T13:15:00Z","v":300,"vw":269},{"c":270.65,"h":271.63,"l":268.4607,"n":421,"o":269.19,"t":"2026-10-14T13:30:00Z","v":39382,"vw":269.646337},{"c":274.185,"h":275.395,"l":271.63,"n":730,"o":271.94,"t":"2026-10-14T13:35:00Z","v":32747,"vw":273.581069},{"c":275.74,"h":275.78,"l":272.64,"n":604,"o":274.19,"t":"2026-10-14T13:40:00Z","v":35131,"vw":273.778847},{"c":274.89,"h":276.55,"l":274.54,"n":648,"o":276.55,"t":"2026-10-14T13:45:00Z","v":38498,"vw":275.500761},{"c":273.395,"h":275.55,"l":273.395,"n":288,"o":275.1,"t":"2026-10-14T13:50:00Z","v":10579,"vw":274.482665},{"c":272.615,"h":272.785,"l":271.88,"n":340,"o":272.66,"t":"2026-10-14T13:55:00Z","v":11094,"vw":272.43903},{"c":272.995,"h":274.85,"l":272.62,"n":605,"o":272.62,"t":"2026-10-14T14:00:00Z","v":29742,"vw":273.662265},{"c":273.36,"h":273.36,"l":272.21,"n":431,"o":273.02,"t":"2026-10-14T14:05:00Z","v":22022,"vw":272.664344},{"c":271.67,"h":273.6,"l":271.55,"n":437,"o":273.46,"t":"2026-10-14T14:10:00Z","v":23218,"vw":272.81156},{"c":271.1775,"h":272.56,"l":271.1775,"n":372,"o":272,"t":"2026-10-14T14:15:00Z","v":16130,"vw":272.058408},{"c":272.55,"h":272.56,"l":271.28,"n":294,"o":271.37,"t":"2026-10-14T14:20:00Z","v":10803,"vw":272.132238},{"c":272.62,"h":273.29,"l":271.945,"n":447,"o":272.35,"t":"2026-10-14T14:25:00Z","v":16554,"vw":272.679114},{"c":272.005,"h":273.2548,"l":271.68,"n":342,"o":272.795,"t":"2026-10-14T14:30:00Z","v":9058,"vw":272.083827},{"c":270.45,"h":272.25,"l":270.45,"n":948,"o":272.005,"t":"2026-10-14T14:35:00Z","v":55224,"vw":271.304004},{"c":268.86,"h":270.31,"l":268.255,"n":831,"o":270.0201,"t":"2026-10-14T14:40:00Z","v":37374,"vw":269.448181},{"c":269.27,"h":269.49,"l":268.825,"n":366,"o":268.825,"t":"2026-10-14T14:45:00Z","v":13976,"vw":269.230836},{"c":270.59,"h":270.59,"l":268.7,"n":561,"o":269.05,"t":"2026-10-14T14:50:00Z","v":23662,"vw":269.709347},{"c":270.15,"h":271.165,"l":270.15,"n":817,"o":270.59,"t":"2026-10-14T14:55:00Z","v":49720,"vw":270.864878},{"c":269.965,"h":270.505,"l":269.62,"n":433,"o":269.93,"t":"2026-10-14T15:00:00Z","v":14936,"vw":269.995034},{"c":269.835,"h":269.895,"l":269.63,"n":217,"o":269.78,"t":"2026-10-14T15:05:00Z","v":6923,"vw":269.770567},{"c":269.37,"h":270.33,"l":269.2,"n":320,"o":270,"t":"2026-10-14T15:10:00Z","v":10015,"vw":269.69908},{"c":270.105,"h":270.105,"l":269.405,"n":366,"o":269.405,"t":"2026-10-14T15:15:00Z","v":12138,"vw":269.732277},{"c":270.8925,"h":271.025,"l":270.16,"n":324,"o":270.355,"t":"2026-10-14T15:20:00Z","v":12626,"vw":270.572659},{"c":270.14,"h":271.1099,"l":270.14,"n":408,"o":270.985,"t":"2026-10-14T15:25:00Z","v":11105,"vw":270.675225},{"c":269.985,"h":270.375,"l":269.79,"n":353,"o":270.09,"t":"2026-10-14T15:30:00Z","v":8711,"vw":270.037919},{"c":268.7,"h":269.98,"l":268.5804,"n":410,"o":269.98,"t":"2026-10-14T15:35:00Z","v":13818,"vw":269.14327},{"c":268.79,"h":269.23,"l":268.62,"n":392,"o":268.76,"t":"2026-10-14T15:40:00Z","v":10873,"vw":268.92063},{"c":269.095,"h":269.24,"l":268.68,"n":265,"o":268.9,"t":"2026-10-14T15:45:00Z","v":9381,"vw":268.969391},{"c":269.73,"h":269.9,"l":269.25,"n":311,"o":269.25,"t":"2026-10-14T15:50:00Z","v":7990,"vw":269.632893},{"c":268.17,"h":269.54,"l":268.02,"n":393,"o":269.54,"t":"2026-10-14T15:55:00Z","v":8202,"vw":268.662962},{"c":267.81,"h":268.74,"l":267.35,"n":349,"o":268.41,"t":"2026-10-14T16:00:00Z","v":12885,"vw":267.783828},{"c":268.99,"h":269.195,"l":267.57,"n":424,"o":267.81,"t":"2026-10-14T16:05:00Z","v":12756,"vw":268.108615},{"c":268.6352,"h":269.51,"l":268.47,"n":378,"o":268.7851,"t":"2026-10-14T16:10:00Z","v":16038,"vw":268.954382},{"c":269.24,"h":269.6,"l":268.43,"n":402,"o":269,"t":"2026-10-14T16:15:00Z","v":18974,"vw":268.962377},{"c":269.245,"h":269.575,"l":268.525,"n":491,"o":269.575,"t":"2026-10-14T16:20:00Z","v":15617,"vw":268.972191},{"c":268.55,"h":269.67,"l":268.43,"n":425,"o":269.235,"t":"2026-10-14T16:25:00Z","v":13701,"vw":268.83185},{"c":269.62,"h":269.62,"l":268.455,"n":269,"o":268.455,"t":"2026-10-14T16:30:00Z","v":7353,"vw":268.837661},{"c":269.55,"h":270.06,"l":269.3,"n":452,"o":270.06,"t":"2026-10-14T16:35:00Z","v":28885,"vw":269.641198},{"c":269.155,"h":269.55,"l":269.095,"n":229,"o":269.55,"t":"2026-10-14T16:40:00Z","v":6666,"vw":269.336884},{"c":269.77,"h":270.195,"l":269.47,"n":387,"o":269.48,"t":"2026-10-14T16:45:00Z","v":9567,"vw":269.941261},{"c":269.485,"h":269.75,"l":269.47,"n":269,"o":269.59,"t":"2026-10-14T16:50:00Z","v":7998,"vw":269.54038},{"c":268.79,"h":269.535,"l":268.1,"n":420,"o":269.535,"t":"2026-10-14T16:55:00Z","v":11850,"vw":268.68677},{"c":268.525,"h":269.01,"l":268.525,"n":186,"o":269.01,"t":"2026-10-14T17:00:00Z","v":4906,"vw":268.858209},{"c":268.565,"h":268.565,"l":268.16,"n":306,"o":268.4925,"t":"2026-10-14T17:05:00Z","v":6057,"vw":268.375972},{"c":268.56,"h":268.6725,"l":268.45,"n":181,"o":268.45,"t":"2026-10-14T17:10:00Z","v":5783,"vw":268.536723},{"c":267.865,"h":268.59,"l":267.82,"n":356,"o":268.43,"t":"2026-10-14T17:15:00Z","v":8330,"vw":268.16},{"c":267.755,"h":267.9,"l":267.23,"n":335,"o":267.81,"t":"2026-10-14T17:20:00Z","v":8193,"vw":267.68257},{"c":267.74,"h":268.3368,"l":267.61,"n":340,"o":268.13,"t":"2026-10-14T17:25:00Z","v":9053,"vw":267.987136},{"c":268.47,"h":268.51,"l":267.89,"n":404,"o":267.89,"t":"2026-10-14T17:30:00Z","v":18284,"vw":268.109437},{"c":267.735,"h":268.51,"l":267.42,"n":605,"o":268.51,"t":"2026-10-14T17:35:00Z","v":41208,"vw":267.85562},{"c":268.205,"h":268.49,"l":267.57,"n":309,"o":267.735,"t":"2026-10-14T17:40:00Z","v":55673,"vw":267.89123},{"c":268.7,"h":268.74,"l":267.88,"n":247,"o":267.92,"t":"2026-10-14T17:45:00Z","v":6122,"vw":268.311668},{"c":268.77,"h":269.02,"l":268.41,"n":210,"o":268.705,"t":"2026-10-14T17:50:00Z","v":6081,"vw":268.709605},{"c":269.78,"h":269.78,"l":268.855,"n":547,"o":268.87,"t":"2026-10-14T17:55:00Z","v":32409,"vw":269.08258},{"c":269.39,"h":269.78,"l":269.27,"n":542,"o":269.59,"t":"2026-10-14T18:00:00Z","v":36360,"vw":269.442988},{"c":269.14,"h":269.61,"l":269.14,"n":386,"o":269.27,"t":"2026-10-14T18:05:00Z","v":13133,"vw":269.414356},{"c":269.41,"h":269.565,"l":269,"n":330,"o":269.01,"t":"2026-10-14T18:10:00Z","v":11981,"vw":269.283799},{"c":269.24,"h":269.445,"l":268.93,"n":420,"o":269.14,"t":"2026-10-14T18:15:00Z","v":23860,"vw":269.098331},{"c":269.3,"h":269.48,"l":269.05,"n":362,"o":269.16,"t":"2026-10-14T18:20:00Z","v":9664,"vw":269.235944},{"c":269.19,"h":269.27,"l":268.745,"n":299,"o":269.07,"t":"2026-10-14T18:25:00Z","v":9130,"vw":269.044429},{"c":269.05,"h":269.095,"l":268.82,"n":310,"o":269.09,"t":"2026-10-14T18:30:00Z","v":7325,"vw":268.970209},{"c":268.3351,"h":268.9199,"l":268.02,"n":512,"o":268.87,"t":"2026-10-14T18:35:00Z","v":19234,"vw":268.496612},{"c":268.43,"h":268.64,"l":268.31,"n":265,"o":268.42,"t":"2026-10-14T18:40:00Z","v":6040,"vw":268.467392},{"c":268.825,"h":269.09,"l":268.38,"n":443,"o":268.38,"t":"2026-10-14T18:45:00Z","v":12161,"vw":268.729749},{"c":268.02,"h":269.055,"l":268.02,"n":474,"o":268.96,"t":"2026-10-14T18:50:00Z","v":16414,"vw":268.586495},{"c":268.16,"h":268.96,"l":267.76,"n":1027,"o":268.175,"t":"2026-10-14T18:55:00Z","v":42916,"vw":268.112176},{"c":268.33,"h":268.88,"l":267.44,"n":567,"o":268.16,"t":"2026-10-14T19:00:00Z","v":33492,"vw":267.788099},{"c":269.205,"h":269.46,"l":268.55,"n":442,"o":268.55,"t":"2026-10-14T19:05:00Z","v":17264,"vw":269.153303},{"c":269.355,"h":269.6299,"l":269.06,"n":425,"o":269.245,"t":"2026-10-14T19:10:00Z","v":10684,"vw":269.310204},{"c":270.39,"h":270.6371,"l":269.305,"n":445,"o":269.34,"t":"2026-10-14T19:15:00Z","v":15288,"vw":270.082999},{"c":271.52,"h":271.72,"l":270.46,"n":498,"o":270.485,"t":"2026-10-14T19:20:00Z","v":17991,"vw":271.193622},{"c":270.84,"h":272.688,"l":270.735,"n":976,"o":271.36,"t":"2026-10-14T19:25:00Z","v":42463,"vw":271.55169},{"c":270.61,"h":270.835,"l":270.13,"n":653,"o":270.835,"t":"2026-10-14T19:30:00Z","v":26946,"vw":270.552137},{"c":270.79,"h":271.05,"l":270.59,"n":635,"o":270.63,"t":"2026-10-14T19:35:00Z","v":26747,"vw":270.841085},{"c":270.32,"h":270.83,"l":270,"n":720,"o":270.83,"t":"2026-10-14T19:40:00Z","v":25391,"vw":270.331525},{"c":271.575,"h":271.96,"l":270.35,"n":1041,"o":270.44,"t":"2026-10-14T19:45:00Z","v":46780,"vw":271.361371},{"c":271.555,"h":271.9,"l":271.02,"n":2052,"o":271.68,"t":"2026-10-14T19:50:00Z","v":89770,"vw":271.595648},{"c":271.71,"h":272.39,"l":271.38,"n":5211,"o":271.38,"t":"2026-10-14T19:55:00Z","v":261374,"vw":271.873675},{"c":271.76,"h":271.76,"l":271.76,"n":76,"o":271.76,"t":"2026-10-14T20:00:00Z","v":307874,"vw":271.76},{"c":273.9,"h":273.9,"l":273.9,"n":3,"o":273.9,"t":"2026-10-15T09:25:00Z","v":200,"vw":273.9},{"c":271,"h":271,"l":271,"n":2,"o":271,"t":"2026-10-15T10:50:00Z","v":101,"vw":271},{"c":270,"h":270,"l":270,"n":1,"o":270,"t":"2026-10-15T11:15:00Z","v":100,"vw":270},{"c":271,"h":271,"l":271,"n":4,"o":271,"t":"2026-10-15T12:15:00Z","v":157,"vw":271},{"c":269.75,"h":272.525,"l":268.95,"n":73,"o":270.55,"t":"2026-10-15T12:50:00Z","v":7558,"vw":270.108277},{"c":269.55,"h":271.08,"l":269.55,"n":14,"o":271.08,"t":"2026-10-15T12:55:00Z","v":1450,"vw":270.671234},{"c":262.94,"h":268.62,"l":257.7,"n":1848,"o":267.24,"t":"2026-10-15T13:30:00Z","v":163286,"vw":262.675261},{"c":262.05,"h":263.75,"l":260.6,"n":684,"o":262.325,"t":"2026-10-15T13:35:00Z","v":20690,"vw":261.632654},{"c":266.9325,"h":266.9325,"l":262.39,"n":538,"o":263.96,"t":"2026-10-15T13:40:00Z","v":26957,"vw":264.03017},{"c":264.65,"h":266.96,"l":264.395,"n":614,"o":266.96,"t":"2026-10-15T13:45:00Z","v":28441,"vw":265.596661},{"c":264,"h":265.42,"l":264,"n":385,"o":264.665,"t":"2026-10-15T13:50:00Z","v":10841,"vw":264.756597},{"c":266.75,"h":267.03,"l":263.51,"n":640,"o":263.51,"t":"2026-10-15T13:55:00Z","v":61919,"vw":264.320474},{"c":266.815,"h":267.855,"l":266.41,"n":431,"o":267.17,"t":"2026-10-15T14:00:00Z","v":17323,"vw":267.103329},{"c":266.22,"h":267.99,"l":266.22,"n":983,"o":266.26,"t":"2026-10-15T14:05:00Z","v":40388,"vw":267.119549},{"c":264.17,"h":266.205,"l":263.73,"n":969,"o":266.205,"t":"2026-10-15T14:10:00Z","v":40427,"vw":265.060877},{"c":264.925,"h":264.925,"l":263.33,"n":983,"o":264.17,"t":"2026-10-15T14:15:00Z","v":36932,"vw":263.841372},{"c":263.24,"h":265.48,"l":263.08,"n":730,"o":264.95,"t":"2026-10-15T14:20:00Z","v":29610,"vw":264.308705},{"c":260.11,"h":263.24,"l":260.01,"n":1175,"o":263.24,"t":"2026-10-15T14:25:00Z","v":46563,"vw":261.938012},{"c":259.08,"h":260.16,"l":257.14,"n":1531,"o":260.15,"t":"2026-10-15T14:30:00Z","v":93515,"vw":257.851355},{"c":260,"h":260.795,"l":258.82,"n":654,"o":259.08,"t":"2026-10-15T14:35:00Z","v":26929,"vw":259.655226},{"c":262.54,"h":262.54,"l":259.98,"n":787,"o":259.98,"t":"2026-10-15T14:40:00Z","v":34564,"vw":260.822851},{"c":264.62,"h":264.95,"l":262.315,"n":777,"o":262.315,"t":"2026-10-15T14:45:00Z","v":42114,"vw":264.207718},{"c":266.21,"h":266.7371,"l":264.62,"n":445,"o":264.62,"t":"2026-10-15T14:50:00Z","v":16578,"vw":265.761384},{"c":266.15,"h":267.265,"l":265.885,"n":535,"o":266.29,"t":"2026-10-15T14:55:00Z","v":20338,"vw":266.515302},{"c":266.445,"h":266.445,"l":265.145,"n":687,"o":266.15,"t":"2026-10-15T15:00:00Z","v":27895,"vw":265.55457},{"c":267.195,"h":267.245,"l":265.44,"n":727,"o":266.45,"t":"2026-10-15T15:05:00Z","v":41716,"vw":266.257192},{"c":265.73,"h":267.52,"l":264.95,"n":792,"o":266.94,"t":"2026-10-15T15:10:00Z","v":35885,"vw":266.406931},{"c":266.07,"h":268.24,"l":266.025,"n":703,"o":266.025,"t":"2026-10-15T15:15:00Z","v":46578,"vw":266.593183},{"c":265.02,"h":266.62,"l":265.02,"n":867,"o":265.94,"t":"2026-10-15T15:20:00Z","v":47493,"vw":265.992776},{"c":265.93,"h":266.19,"l":265.06,"n":519,"o":265.295,"t":"2026-10-15T15:25:00Z","v":17890,"vw":265.619457},{"c":265.45,"h":266.28,"l":265.03,"n":644,"o":265.98,"t":"2026-10-15T15:30:00Z","v":26409,"vw":265.810028},{"c":266.455,"h":267.26,"l":265.4475,"n":427,"o":265.45,"t":"2026-10-15T15:35:00Z","v":21259,"vw":266.441779},{"c":266.1,"h":266.53,"l":265.5,"n":696,"o":266.29,"t":"2026-10-15T15:40:00Z","v":27876,"vw":266.024881},{"c":266.85,"h":266.89,"l":265.56,"n":466,"o":265.975,"t":"2026-10-15T15:45:00Z","v":30305,"vw":266.201649},{"c":268.265,"h":268.34,"l":266.66,"n":796,"o":266.765,"t":"2026-10-15T15:50:00Z","v":56188,"vw":267.281941},{"c":266.985,"h":268.355,"l":266.68,"n":491,"o":268,"t":"2026-10-15T15:55:00Z","v":14770,"vw":267.715727},{"c":266.97,"h":267.73,"l":266.89,"n":372,"o":266.98,"t":"2026-10-15T16:00:00Z","v":11197,"vw":267.273467},{"c":268.46,"h":269.14,"l":267.01,"n":644,"o":267.01,"t":"2026-10-15T16:05:00Z","v":20376,"vw":268.229749},{"c":267.835,"h":268.83,"l":267.83,"n":468,"o":268.535,"t":"2026-10-15T16:10:00Z","v":15018,"vw":268.168647},{"c":267.6,"h":268,"l":266.79,"n":504,"o":267.76,"t":"2026-10-15T16:15:00Z","v":19435,"vw":267.389364},{"c":266.56,"h":267.98,"l":266.56,"n":448,"o":267.64,"t":"2026-10-15T16:20:00Z","v":14857,"vw":267.322351},{"c":265.515,"h":266.505,"l":265.515,"n":338,"o":266.33,"t":"2026-10-15T16:25:00Z","v":10463,"vw":265.889755},{"c":266.24,"h":266.34,"l":265.805,"n":434,"o":265.88,"t":"2026-10-15T16:30:00Z","v":11339,"vw":266.015351},{"c":267.19,"h":267.27,"l":266.195,"n":414,"o":266.26,"t":"2026-10-15T16:35:00Z","v":10130,"vw":266.602801},{"c":266.93,"h":267.55,"l":266.61,"n":542,"o":267.235,"t":"2026-10-15T16:40:00Z","v":18966,"vw":266.912634},{"c":267.5,"h":267.53,"l":267.05,"n":266,"o":267.05,"t":"2026-10-15T16:45:00Z","v":5591,"vw":267.290915},{"c":267.91,"h":268.35,"l":267.22,"n":573,"o":267.47,"t":"2026-10-15T16:50:00Z","v":30094,"vw":268.083309},{"c":268.09,"h":268.12,"l":267.77,"n":110,"o":267.95,"t":"2026-10-15T16:55:00Z","v":4283,"vw":267.970422},{"c":270.87,"h":270.89,"l":270.53,"n":197,"o":270.68,"t":"2026-10-15T18:10:00Z","v":7122,"vw":270.695319},{"c":271.54,"h":271.61,"l":270.86,"n":509,"o":270.86,"t":"2026-10-15T18:15:00Z","v":15999,"vw":271.224512},{"c":270.95,"h":271.47,"l":270.95,"n":370,"o":271.47,"t":"2026-10-15T18:20:00Z","v":11253,"vw":271.176221},{"c":270.45,"h":270.88,"l":270.3,"n":448,"o":270.88,"t":"2026-10-15T18:25:00Z","v":18927,"vw":270.580097},{"c":271.38,"h":271.615,"l":270.445,"n":489,"o":270.445,"t":"2026-10-15T18:30:00Z","v":16758,"vw":270.893556},{"c":271.61,"h":271.79,"l":271.08,"n":377,"o":271.4691,"t":"2026-10-15T18:35:00Z","v":11467,"vw":271.388161},{"c":271.2376,"h":271.83,"l":271.2,"n":539,"o":271.61,"t":"2026-10-15T18:40:00Z","v":13527,"vw":271.555613},{"c":271.97,"h":271.97,"l":271.215,"n":465,"o":271.215,"t":"2026-10-15T18:45:00Z","v":13868,"vw":271.578972},{"c":272.81,"h":272.91,"l":271.92,"n":762,"o":271.92,"t":"2026-10-15T18:50:00Z","v":34179,"vw":272.600778},{"c":272.745,"h":272.91,"l":272.51,"n":621,"o":272.74,"t":"2026-10-15T18:55:00Z","v":21251,"vw":272.704373},{"c":273.53,"h":273.53,"l":272.55,"n":561,"o":272.775,"t":"2026-10-15T19:00:00Z","v":21182,"vw":272.859854},{"c":274.03,"h":274.08,"l":273.2606,"n":456,"o":273.41,"t":"2026-10-15T19:05:00Z","v":16470,"vw":273.656559},{"c":274.14,"h":274.49,"l":273.89,"n":675,"o":274.07,"t":"2026-10-15T19:10:00Z","v":25567,"vw":274.192909},{"c":273.91,"h":274.53,"l":273.7,"n":533,"o":274.13,"t":"2026-10-15T19:15:00Z","v":14724,"vw":274.199179},{"c":274.485,"h":274.64,"l":273.875,"n":598,"o":273.875,"t":"2026-10-15T19:20:00Z","v":18863,"vw":274.353426},{"c":275.22,"h":275.225,"l":274.52,"n":660,"o":274.545,"t":"2026-10-15T19:25:00Z","v":24720,"vw":274.930392},{"c":274.61,"h":275.31,"l":274.52,"n":788,"o":275.145,"t":"2026-10-15T19:30:00Z","v":26840,"vw":274.886856},{"c":273.6451,"h":275.49,"l":273.54,"n":1020,"o":274.58,"t":"2026-10-15T19:35:00Z","v":56066,"vw":274.671387},{"c":271.18,"h":274.3,"l":271.18,"n":1329,"o":273.57,"t":"2026-10-15T19:40:00Z","v":68210,"vw":272.876376},{"c":270.52,"h":271.72,"l":270.06,"n":1327,"o":271.1265,"t":"2026-10-15T19:45:00Z","v":59810,"vw":270.938088},{"c":268.17,"h":270.7,"l":267.9,"n":2271,"o":269.86,"t":"2026-10-15T19:50:00Z","v":113090,"vw":269.807612},{"c":267.97,"h":269.09,"l":267.89,"n":5493,"o":268.53,"t":"2026-10-15T19:55:00Z","v":286361,"vw":268.338502},{"c":269.37,"h":269.37,"l":267.93,"n":118,"o":267.93,"t":"2026-10-15T20:00:00Z","v":548500,"vw":267.931249}],"history":[{"c":149.07,"h":150.8,"l":145.1004,"n":31508,"o":146,"t":"2024-10-14T04:00:00Z","v":2071216,"vw":148.795043},{"c":147.61,"h":151.4,"l":145.58,"n":37167,"o":148.74,"t":"2024-10-15T04:00:00Z","v":2342498,"vw":148.184716},{"c":143.89,"h":148.6136,"l":143.76,"n":29584,"o":147.88,"t":"2024-10-16T04:00:00Z","v":1536023,"vw":144.615716},{"c":143.52,"h":147.69,"l":142.7,"n":27275,"o":146.83,"t":"2024-10-17T04:00:00Z","v":1591533,"vw":143.897628},{"c":146.07,"h":146.27,"l":142.9,"n":25392,"o":143.52,"t":"2024-10-18T04:00:00Z","v":1746216,"vw":145.388661},{"c":145.21,"h":145.83,"l":143.49,"n":19118,"o":144.66,"t":"2024-10-21T04:00:00Z","v":1170266,"vw":144.995514},{"c":144.06,"h":144.47,"l":142.3,"n":19302,"o":143.35,"t":"2024-10-22T04:00:00Z","v":1090586,"vw":143.608118},{"c":142.94,"h":144.87,"l":141.38,"n":21288,"o":142.63,"t":"2024-10-23T04:00:00Z","v":1067712,"vw":142.838163},{"c":141.39,"h":144.17,"l":140.87,"n":17638,"o":144.17,"t":"2024-10-24T04:00:00Z","v":848039,"vw":142.088858},{"c":141.95,"h":143.31,"l":140.7,"n":21621,"o":141.78,"t":"2024-10-25T04:00:00Z","v":969770,"vw":142.003641},{"c":144.03,"h":145,"l":142.83,"n":21573,"o":143.21,"t":"2024-10-28T04:00:00Z","v":853609,"vw":143.957067},{"c":146,"h":146.6856,"l":142.98,"n":25079,"o":143.7,"t":"2024-10-29T04:00:00Z","v":1328079,"vw":145.846934},{"c":147.66,"h":148.8999,"l":144.94,"n":22327,"o":144.94,"t":"2024-10-30T04:00:00Z","v":1176085,"vw":147.449666},{"c":144.14,"h":146.095,"l":142.91,"n":26947,"o":145.7,"t":"2024-10-31T04:00:00Z","v":1499004,"vw":144.567239},{"c":149.76,"h":149.95,"l":143.99,"n":34381,"o":144.7,"t":"2024-11-01T04:00:00Z","v":1714148,"vw":148.001315},{"c":153.49,"h":155.37,"l":149.22,"n":66409,"o":149.76,"t":"2024-11-04T05:00:00Z","v":4167553,"vw":153.787659},{"c":154.96,"h":156.66,"l":147.1,"n":51648,"o":148.13,"t":"2024-11-05T05:00:00Z","v":3493125,"vw":153.494188},{"c":151.83,"h":156.51,"l":147.87,"n":50763,"o":156.14,"t":"2024-11-06T05:00:00Z","v":2834477,"vw":150.786816},{"c":155.15,"h":155.99,"l":152.41,"n":34975,"o":152.46,"t":"2024-11-07T05:00:00Z","v":2162929,"vw":154.794923},{"c":151.09,"h":154.43,"l":149.05,"n":39155,"o":154.29,"t":"2024-11-08T05:00:00Z","v":2209599,"vw":151.164876},{"c":151.5,"h":152.64,"l":149.5951,"n":27910,"o":151.26,"t":"2024-11-11T05:00:00Z","v":1496370,"vw":151.329501},{"c":147.62,"h":151.7,"l":146.07,"n":34981,"o":151.31,"t":"2024-11-12T05:00:00Z","v":2119077,"vw":148.531896},{"c":146.17,"h":148.15,"l":145.22,"n":35208,"o":147.7,"t":"2024-11-13T05:00:00Z","v":1802793,"vw":146.322603},{"c":142.24,"h":145.63,"l":141.86,"n":34956,"o":145.57,"t":"2024-11-14T05:00:00Z","v":2262983,"vw":143.113164},{"c":135.05,"h":140.35,"l":133.42,"n":60772,"o":140.35,"t":"2024-11-15T05:00:00Z","v":4741753,"vw":135.642219},{"c":130.74,"h":135.525,"l":129.71,"n":42275,"o":135,"t":"2024-11-18T05:00:00Z","v":2551718,"vw":131.207801},{"c":135,"h":135.0575,"l":129.15,"n":39463,"o":130.11,"t":"2024-11-19T05:00:00Z","v":3125400,"vw":133.541677},{"c":131.68,"h":134.28,"l":129.72,"n":39920,"o":133.99,"t":"2024-11-20T05:00:00Z","v":3065291,"vw":131.209775},{"c":136.99,"h":137.19,"l":130.11,"n":31893,"o":131.35,"t":"2024-11-21T05:00:00Z","v":2026178,"vw":134.983324},{"c":140.14,"h":141.4,"l":136.05,"n":31426,"o":137.77,"t":"2024-11-22T05:00:00Z","v":2047303,"vw":139.964935},{"c":143.82,"h":145.21,"l":140.78,"n":34520,"o":141.56,"t":"2024-11-25T05:00:00Z","v":2324886,"vw":143.769266},{"c":142.95,"h":143.42,"l":140.56,"n":36309,"o":143.08,"t":"2024-11-26T05:00:00Z","v":2440705,"vw":142.462919},{"c":144.36,"h":146.3,"l":143.25,"n":24278,"o":144.11,"t":"2024-11-27T05:00:00Z","v":1308844,"vw":144.223637},{"c":144.15,"h":145.264,"l":141.51,"n":16014,"o":144.05,"t":"2024-11-29T05:00:00Z","v":757872,"vw":143.737437},{"c":145.15,"h":145.37,"l":140.55,"n":30722,"o":142.91,"t":"2024-12-02T05:00:00Z","v":1524901,"vw":144.219005},{"c":140.6,"h":144.77,"l":139.32,"n":37379,"o":144.45,"t":"2024-12-03T05:00:00Z","v":2084196,"vw":141.161185},{"c":142.5,"h":142.68,"l":138.88,"n":27453,"o":140.79,"t":"2024-12-04T05:00:00Z","v":1410469,"vw":141.730158},{"c":139.91,"h":144,"l":139.34,"n":28471,"o":142.21,"t":"2024-12-05T05:00:00Z","v":1393316,"vw":140.363841},{"c":141.09,"h":142.2728,"l":139.655,"n":23272,"o":140.02,"t":"2024-12-06T05:00:00Z","v":1106683,"vw":140.714477},{"c":147.53,"h":149.9374,"l":140.52,"n":42618,"o":140.57,"t":"2024-12-09T05:00:00Z","v":2119908,"vw":147.040759},{"c":148.53,"h":151.7496,"l":147.545,"n":38345,"o":148.35,"t":"2024-12-10T05:00:00Z","v":1764361,"vw":149.151546},{"c":147.64,"h":148.6,"l":140.67,"n":36930,"o":146.01,"t":"2024-12-11T05:00:00Z","v":1863852,"vw":146.654559},{"c":146.43,"h":148.415,"l":144.9227,"n":23090,"o":145.65,"t":"2024-12-12T05:00:00Z","v":1193335,"vw":146.683237},{"c":143.87,"h":146.465,"l":140.2932,"n":34923,"o":146.43,"t":"2024-12-13T05:00:00Z","v":1808556,"vw":142.895114},{"c":144.4,"h":148.51,"l":142.95,"n":34920,"o":144.5,"t":"2024-12-16T05:00:00Z","v":1864383,"vw":144.764852},{"c":143.12,"h":145.78,"l":140.61,"n":34264,"o":144.4,"t":"2024-12-17T05:00:00Z","v":1775226,"vw":143.100298},{"c":134.03,"h":143.42,"l":133.2,"n":43897,"o":143.18,"t":"2024-12-18T05:00:00Z","v":2147134,"vw":136.48895},{"c":134,"h":135.24,"l":130.31,"n":40010,"o":134.06,"t":"2024-12-19T05:00:00Z","v":2027242,"vw":133.232288},{"c":136.02,"h":137.69,"l":133.08,"n":43024,"o":133.45,"t":"2024-12-20T05:00:00Z","v":14354308,"vw":136.002751},{"c":134.99,"h":136.99,"l":133.31,"n":29622,"o":135.4,"t":"2024-12-23T05:00:00Z","v":1530426,"vw":134.86398},{"c":135.21,"h":136.1,"l":134.45,"n":9336,"o":134.9,"t":"2024-12-24T05:00:00Z","v":527972,"vw":135.174294},{"c":134.96,"h":135.6878,"l":133.5,"n":16352,"o":133.99,"t":"2024-12-26T05:00:00Z","v":695118,"vw":135.069058},{"c":135.27,"h":136.125,"l":133.79,"n":24055,"o":134.36,"t":"2024-12-27T05:00:00Z","v":1290620,"vw":135.131617},{"c":133.57,"h":134.77,"l":131.85,"n":19970,"o":133.23,"t":"2024-12-30T05:00:00Z","v":903192,"vw":133.674708},{"c":133.63,"h":135.41,"l":133.13,"n":14824,"o":134.01,"t":"2024-12-31T05:00:00Z","v":765625,"vw":133.753613},{"c":130.93,"h":134.34,"l":130.2,"n":29951,"o":134,"t":"2025-01-02T05:00:00Z","v":1363587,"vw":131.7772},{"c":136.01,"h":137.29,"l":130.8,"n":24980,"o":131.69,"t":"2025-01-03T05:00:00Z","v":1372844,"vw":135.347968},{"c":138.65,"h":140,"l":136.08,"n":27862,"o":136.08,"t":"2025-01-06T05:00:00Z","v":1611113,"vw":138.668816},{"c":139.08,"h":142.4964,"l":138.11,"n":27832,"o":139.82,"t":"2025-01-07T05:00:00Z","v":1340205,"vw":139.141382},{"c":139.68,"h":139.7,"l":136.94,"n":22895,"o":138.54,"t":"2025-01-08T05:00:00Z","v":1342775,"vw":138.91457},{"c":136.69,"h":137.18,"l":133.9845,"n":29092,"o":136.13,"t":"2025-01-10T05:00:00Z","v":1601390,"vw":135.943593},{"c":144.22,"h":144.59,"l":136.49,"n":43029,"o":137,"t":"2025-01-13T05:00:00Z","v":2777607,"vw":143.323437},{"c":136.48,"h":153.06,"l":136.19,"n":49369,"o":145.25,"t":"2025-01-14T05:00:00Z","v":2938795,"vw":141.369189},{"c":136.19,"h":140.595,"l":132.18,"n":32686,"o":139.01,"t":"2025-01-15T05:00:00Z","v":1676938,"vw":136.386494},{"c":137.37,"h":138,"l":131.75,"n":24378,"o":135.81,"t":"2025-01-16T05:00:00Z","v":1291874,"vw":135.719673},{"c":136.67,"h":140.33,"l":136.49,"n":20730,"o":139.38,"t":"2025-01-17T05:00:00Z","v":1247279,"vw":137.707754},{"c":141.31,"h":141.86,"l":137.595,"n":21968,"o":137.96,"t":"2025-01-21T05:00:00Z","v":1148219,"vw":140.890096},{"c":140.36,"h":145.67,"l":138.765,"n":39902,"o":139.5,"t":"2025-01-22T05:00:00Z","v":1916668,"vw":141.250466},{"c":134.76,"h":139.355,"l":131.3838,"n":41704,"o":139.05,"t":"2025-01-23T05:00:00Z","v":2472701,"vw":134.063653},{"c":136.22,"h":137.34,"l":133.93,"n":27940,"o":134.7,"t":"2025-01-24T05:00:00Z","v":1363470,"vw":135.891009},{"c":138.05,"h":138.21,"l":134.84,"n":27700,"o":135.53,"t":"2025-01-27T05:00:00Z","v":1273011,"vw":136.927756},{"c":133.61,"h":139.4,"l":133.09,"n":33208,"o":137.89,"t":"2025-01-28T05:00:00Z","v":1687981,"vw":134.369166},{"c":131.72,"h":133.2,"l":129.4,"n":43504,"o":133,"t":"2025-01-29T05:00:00Z","v":2424977,"vw":131.472118},{"c":133.01,"h":136.82,"l":132,"n":25870,"o":132,"t":"2025-01-30T05:00:00Z","v":1352274,"vw":133.773462},{"c":132.74,"h":135.675,"l":131.875,"n":21240,"o":132.94,"t":"2025-01-31T05:00:00Z","v":1254776,"vw":133.29539},{"c":131.1,"h":132.41,"l":128.51,"n":31535,"o":129.18,"t":"2025-02-03T05:00:00Z","v":1528508,"vw":130.974899},{"c":124.2,"h":129.2407,"l":122.22,"n":67291,"o":125.17,"t":"2025-02-04T05:00:00Z","v":4419536,"vw":124.454848},{"c":124.68,"h":128.01,"l":124.25,"n":41300,"o":125,"t":"2025-02-05T05:00:00Z","v":2465030,"vw":125.274093},{"c":122.8,"h":126.39,"l":121.64,"n":41127,"o":125.49,"t":"2025-02-06T05:00:00Z","v":2154901,"vw":123.515618},{"c":111.06,"h":115.16,"l":108.81,"n":80429,"o":111.3,"t":"2025-02-07T05:00:00Z","v":5425122,"vw":112.111703},{"c":104.99,"h":106.1,"l":101.91,"n":108410,"o":105.69,"t":"2025-02-10T05:00:00Z","v":8529711,"vw":104.16475},{"c":100.68,"h":105.68,"l":100.415,"n":53677,"o":103.7,"t":"2025-02-11T05:00:00Z","v":4267735,"vw":102.369556},{"c":103.57,"h":103.8,"l":99.35,"n":54758,"o":99.61,"t":"2025-02-12T05:00:00Z","v":3984008,"vw":102.324446},{"c":101.78,"h":104.35,"l":101.1,"n":39510,"o":103.03,"t":"2025-02-13T05:00:00Z","v":2763224,"vw":101.866446},{"c":100.24,"h":103.69,"l":99.96,"n":46895,"o":102.165,"t":"2025-02-14T05:00:00Z","v":3142086,"vw":101.50187},{"c":101.09,"h":103.04,"l":99.33,"n":43741,"o":100,"t":"2025-02-18T05:00:00Z","v":2919548,"vw":101.209987},{"c":103,"h":103.12,"l":99.95,"n":39640,"o":100.2,"t":"2025-02-19T05:00:00Z","v":2882895,"vw":101.948525},{"c":97.2,"h":105.67,"l":95.23,"n":92128,"o":102.86,"t":"2025-02-20T05:00:00Z","v":5945249,"vw":98.839436},{"c":94.2,"h":98.7,"l":93.5,"n":56077,"o":97.91,"t":"2025-02-21T05:00:00Z","v":4226504,"vw":94.991357},{"c":93.96,"h":95.54,"l":92.2,"n":42096,"o":94.05,"t":"2025-02-24T05:00:00Z","v":3253953,"vw":93.817819},{"c":95.76,"h":95.93,"l":91.92,"n":45350,"o":93.48,"t":"2025-02-25T05:00:00Z","v":3622887,"vw":94.363646},{"c":94.05,"h":96.88,"l":93.21,"n":30700,"o":95.62,"t":"2025-02-26T05:00:00Z","v":1841886,"vw":94.439405},{"c":88.97,"h":93.67,"l":88.75,"n":41319,"o":93.48,"t":"2025-02-27T05:00:00Z","v":2272399,"vw":90.001824},{"c":88.74,"h":90.2599,"l":87.501,"n":34915,"o":87.77,"t":"2025-02-28T05:00:00Z","v":3069049,"vw":88.68629},{"c":84.2,"h":88.815,"l":83.79,"n":42972,"o":88.7,"t":"2025-03-03T05:00:00Z","v":2478751,"vw":85.622372},{"c":84.89,"h":85.77,"l":80.18,"n":57518,"o":80.74,"t":"2025-03-04T05:00:00Z","v":4210104,"vw":83.723766},{"c":85.69,"h":86.82,"l":84.09,"n":31117,"o":85,"t":"2025-03-05T05:00:00Z","v":2204927,"vw":85.595553},{"c":84.65,"h":87.8,"l":84.46,"n":34914,"o":84.52,"t":"2025-03-06T05:00:00Z","v":2320144,"vw":85.467884},{"c":86.62,"h":87.62,"l":83.39,"n":44408,"o":84.61,"t":"2025-03-07T05:00:00Z","v":3237602,"vw":85.424458},{"c":85.97,"h":89,"l":85,"n":45381,"o":86.17,"t":"2025-03-10T04:00:00Z","v":2989145,"vw":86.70174},{"c":84.52,"h":92.9,"l":83.09,"n":58628,"o":88.5,"t":"2025-03-11T04:00:00Z","v":3720899,"vw":86.779822},{"c":84.2,"h":85.83,"l":81.51,"n":31772,"o":84.63,"t":"2025-03-12T04:00:00Z","v":1805371,"vw":83.435203},{"c":84.05,"h":84.81,"l":82.74,"n":30800,"o":83.5,"t":"2025-03-13T04:00:00Z","v":1667995,"vw":83.98157},{"c":85.6,"h":86.11,"l":83.76,"n":28150,"o":84.7,"t":"2025-03-14T04:00:00Z","v":2079245,"vw":84.891523},{"c":85.68,"h":86.68,"l":84.5,"n":24763,"o":85.98,"t":"2025-03-17T04:00:00Z","v":1344195,"vw":85.689162},{"c":85.16,"h":85.595,"l":84.05,"n":27028,"o":85.58,"t":"2025-03-18T04:00:00Z","v":1453740,"vw":85.048519},{"c":84.96,"h":86.06,"l":83.53,"n":30009,"o":85,"t":"2025-03-19T04:00:00Z","v":2613533,"vw":85.063461},{"c":84.79,"h":87.01,"l":83.55,"n":25575,"o":85.36,"t":"2025-03-20T04:00:00Z","v":1612855,"vw":85.160953},{"c":87.66,"h":87.855,"l":83.5,"n":34718,"o":83.74,"t":"2025-03-21T04:00:00Z","v":3822423,"vw":87.063952},{"c":88.02,"h":89.95,"l":87.485,"n":27366,"o":88.52,"t":"2025-03-24T04:00:00Z","v":1757116,"vw":88.366415},{"c":87.53,"h":89.7813,"l":87.01,"n":33899,"o":89.23,"t":"2025-03-25T04:00:00Z","v":2839591,"vw":87.905041},{"c":82.83,"h":87.618,"l":82.7749,"n":34185,"o":86.98,"t":"2025-03-26T04:00:00Z","v":2082212,"vw":84.27984},{"c":82.28,"h":83.09,"l":81.575,"n":28650,"o":82.6,"t":"2025-03-27T04:00:00Z","v":1812804,"vw":82.278947},{"c":80,"h":82.35,"l":79.3,"n":27450,"o":81.86,"t":"2025-03-28T04:00:00Z","v":1526437,"vw":80.333096},{"c":79.34,"h":79.95,"l":77.54,"n":30126,"o":79.405,"t":"2025-03-31T04:00:00Z","v":1744142,"vw":79.046953},{"c":78.39,"h":80.265,"l":77.74,"n":28796,"o":79.5,"t":"2025-04-01T04:00:00Z","v":1870497,"vw":78.514103},{"c":81.88,"h":82.76,"l":77.99,"n":32500,"o":78.27,"t":"2025-04-02T04:00:00Z","v":1908271,"vw":81.643771},{"c":76.42,"h":79.97,"l":76.26,"n":37654,"o":79.51,"t":"2025-04-03T04:00:00Z","v":2117885,"vw":77.357351},{"c":74.16,"h":75.43,"l":70.64,"n":54937,"o":75.4,"t":"2025-04-04T04:00:00Z","v":3913385,"vw":73.565711},{"c":73.45,"h":75.83,"l":69.55,"n":59392,"o":70.61,"t":"2025-04-07T04:00:00Z","v":5170766,"vw":72.668044},{"c":70.3,"h":75.76,"l":69.38,"n":46861,"o":75.76,"t":"2025-04-08T04:00:00Z","v":3212616,"vw":71.718468},{"c":76.3,"h":77.24,"l":68.7,"n":59210,"o":69.725,"t":"2025-04-09T04:00:00Z","v":4431352,"vw":73.997915},{"c":71.26,"h":75.05,"l":69.29,"n":39852,"o":74.5,"t":"2025-04-10T04:00:00Z","v":2914568,"vw":71.222899},{"c":74.78,"h":75.03,"l":70.87,"n":43327,"o":72.1,"t":"2025-04-11T04:00:00Z","v":3040899,"vw":73.429538},{"c":75.06,"h":76.16,"l":74.135,"n":39565,"o":76,"t":"2025-04-14T04:00:00Z","v":2945506,"vw":75.185819},{"c":74.59,"h":76.12,"l":74.07,"n":19805,"o":75.06,"t":"2025-04-15T04:00:00Z","v":1090025,"vw":74.715411},{"c":73.53,"h":75.67,"l":72.41,"n":22698,"o":74.6,"t":"2025-04-16T04:00:00Z","v":1194073,"vw":73.52591},{"c":71.2,"h":72.22,"l":70.388,"n":34737,"o":71.17,"t":"2025-04-17T04:00:00Z","v":2639630,"vw":71.278908},{"c":72,"h":72.115,"l":69.83,"n":23659,"o":71.03,"t":"2025-04-21T04:00:00Z","v":1791715,"vw":71.307408},{"c":74.35,"h":74.88,"l":72.7201,"n":28373,"o":73.11,"t":"2025-04-22T04:00:00Z","v":1648695,"vw":74.069453},{"c":76.25,"h":79.37,"l":75.34,"n":30084,"o":76.84,"t":"2025-04-23T04:00:00Z","v":1661321,"vw":76.665788},{"c":77.61,"h":78.11,"l":75.53,"n":28315,"o":76.75,"t":"2025-04-24T04:00:00Z","v":1874281,"vw":77.503572},{"c":77.35,"h":77.45,"l":75.62,"n":25510,"o":76.685,"t":"2025-04-25T04:00:00Z","v":1424509,"vw":76.910947},{"c":77.22,"h":78.645,"l":76.03,"n":24140,"o":77.85,"t":"2025-04-28T04:00:00Z","v":1113381,"vw":77.065143},{"c":77.1,"h":77.63,"l":75.89,"n":27736,"o":76.61,"t":"2025-04-29T04:00:00Z","v":1445606,"vw":77.022907},{"c":77.6,"h":77.77,"l":75.8154,"n":26352,"o":76.96,"t":"2025-04-30T04:00:00Z","v":1534031,"vw":77.119763},{"c":76.51,"h":78.03,"l":75.41,"n":24257,"o":77.9,"t":"2025-05-01T04:00:00Z","v":1337472,"vw":76.896738},{"c":77.88,"h":79.22,"l":77.02,"n":23995,"o":78,"t":"2025-05-02T04:00:00Z","v":1191314,"vw":77.87929},{"c":78.17,"h":79,"l":77.08,"n":23076,"o":77.4,"t":"2025-05-05T04:00:00Z","v":1123662,"vw":78.346075},{"c":74.53,"h":77.56,"l":74.5,"n":31926,"o":77.21,"t":"2025-05-06T04:00:00Z","v":1746035,"vw":75.247511},{"c":76.35,"h":76.61,"l":73.86,"n":35012,"o":75.58,"t":"2025-05-07T04:00:00Z","v":2467918,"vw":75.851549},{"c":79.58,"h":80.86,"l":76.155,"n":52883,"o":76.85,"t":"2025-05-08T04:00:00Z","v":3113768,"vw":79.583637},{"c":75.76,"h":79.78,"l":75.24,"n":61323,"o":79.5,"t":"2025-05-09T04:00:00Z","v":3709609,"vw":76.515101},{"c":81.57,"h":83.09,"l":78.06,"n":54601,"o":79.28,"t":"2025-05-12T04:00:00Z","v":3153912,"vw":80.713929},{"c":80.3,"h":82.44,"l":80.15,"n":38433,"o":81.485,"t":"2025-05-13T04:00:00Z","v":2342412,"vw":80.72871},{"c":78.21,"h":81.64,"l":77.5,"n":59704,"o":80.3,"t":"2025-05-14T04:00:00Z","v":3766534,"vw":78.998365},{"c":80.9,"h":81.06,"l":79.3398,"n":41704,"o":80.02,"t":"2025-05-15T04:00:00Z","v":2593604,"vw":80.534929},{"c":83.62,"h":84.04,"l":80.31,"n":40932,"o":81,"t":"2025-05-16T04:00:00Z","v":2341745,"vw":83.282145},{"c":82.95,"h":83.18,"l":81.49,"n":35435,"o":81.82,"t":"2025-05-19T04:00:00Z","v":2383622,"vw":82.771391},{"c":84.21,"h":84.9499,"l":82.0001,"n":31365,"o":82.91,"t":"2025-05-20T04:00:00Z","v":1988760,"vw":84.047547},{"c":79.37,"h":84.4699,"l":79.3,"n":37895,"o":83.7,"t":"2025-05-21T04:00:00Z","v":2723335,"vw":80.295972},{"c":80.54,"h":80.665,"l":78.89,"n":33633,"o":79.1,"t":"2025-05-22T04:00:00Z","v":1983471,"vw":80.259576},{"c":80.37,"h":80.53,"l":78.55,"n":28099,"o":78.635,"t":"2025-05-23T04:00:00Z","v":1536864,"vw":79.873173},{"c":82.49,"h":82.81,"l":80.29,"n":35226,"o":81.15,"t":"2025-05-27T04:00:00Z","v":2197809,"vw":82.02684},{"c":84.43,"h":85.06,"l":82,"n":43484,"o":82.37,"t":"2025-05-28T04:00:00Z","v":2410538,"vw":83.830601},{"c":84.28,"h":85.9005,"l":83.54,"n":29974,"o":85.63,"t":"2025-05-29T04:00:00Z","v":1610300,"vw":84.464067},{"c":82.24,"h":83.72,"l":81.19,"n":38216,"o":83.46,"t":"2025-05-30T04:00:00Z","v":3661622,"vw":82.184365},{"c":81.09,"h":81.9,"l":79.03,"n":40517,"o":81.68,"t":"2025-06-02T04:00:00Z","v":2126372,"vw":81.032584},{"c":81.83,"h":82.15,"l":78.79,"n":34829,"o":80.92,"t":"2025-06-03T04:00:00Z","v":1663152,"vw":81.375898},{"c":83.16,"h":83.905,"l":82.07,"n":22343,"o":82.24,"t":"2025-06-04T04:00:00Z","v":1360564,"vw":83.248398},{"c":82.25,"h":84.35,"l":81.755,"n":29539,"o":83.19,"t":"2025-06-05T04:00:00Z","v":1729911,"vw":82.869069},{"c":82.66,"h":84.56,"l":82.44,"n":32252,"o":83.35,"t":"2025-06-06T04:00:00Z","v":1614401,"vw":83.087283},{"c":84.98,"h":85.075,"l":82.6,"n":42636,"o":83.53,"t":"2025-06-09T04:00:00Z","v":2038867,"vw":84.572475},{"c":87.98,"h":89.87,"l":84.995,"n":53003,"o":85.4,"t":"2025-06-10T04:00:00Z","v":2949987,"vw":88.151791},{"c":87.54,"h":90.11,"l":87.165,"n":39994,"o":88.91,"t":"2025-06-11T04:00:00Z","v":2244746,"vw":88.1126},{"c":88.13,"h":88.7,"l":87.085,"n":31948,"o":87.66,"t":"2025-06-12T04:00:00Z","v":1735642,"vw":88.058287},{"c":86.93,"h":88.18,"l":85.77,"n":31038,"o":86.4,"t":"2025-06-13T04:00:00Z","v":1612835,"vw":87.150986},{"c":90.25,"h":90.42,"l":86.03,"n":36466,"o":87.58,"t":"2025-06-16T04:00:00Z","v":1790871,"vw":89.571879},{"c":89.47,"h":90.95,"l":89.26,"n":41027,"o":89.5,"t":"2025-06-17T04:00:00Z","v":2387287,"vw":89.82917},{"c":90.26,"h":91.57,"l":88.65,"n":34447,"o":89.5,"t":"2025-06-18T04:00:00Z","v":2028519,"vw":90.378277},{"c":90.49,"h":91.44,"l":89.97,"n":30984,"o":91.28,"t":"2025-06-20T04:00:00Z","v":3182240,"vw":90.570985},{"c":90.61,"h":91.23,"l":88.675,"n":29902,"o":89.84,"t":"2025-06-23T04:00:00Z","v":2151048,"vw":90.441767},{"c":91.52,"h":91.655,"l":89.39,"n":33523,"o":91.54,"t":"2025-06-24T04:00:00Z","v":2323504,"vw":91.126559},{"c":93.23,"h":95.57,"l":90.3001,"n":59459,"o":92.13,"t":"2025-06-25T04:00:00Z","v":3688289,"vw":92.916633},{"c":94.16,"h":95.99,"l":92.76,"n":48014,"o":93.815,"t":"2025-06-26T04:00:00Z","v":2928705,"vw":94.263557},{"c":94.79,"h":95.69,"l":93.3363,"n":48006,"o":94.79,"t":"2025-06-27T04:00:00Z","v":3837656,"vw":94.700164},{"c":95.41,"h":96.83,"l":94.16,"n":33357,"o":94.79,"t":"2025-06-30T04:00:00Z","v":1845171,"vw":95.41834},{"c":98.15,"h":100.15,"l":95.005,"n":40143,"o":95.005,"t":"2025-07-01T04:00:00Z","v":2885815,"vw":98.154976},{"c":100.34,"h":100.96,"l":97.925,"n":35146,"o":98.15,"t":"2025-07-02T04:00:00Z","v":2165799,"vw":100.142801},{"c":100.8,"h":102.09,"l":100.0209,"n":22874,"o":100.82,"t":"2025-07-03T04:00:00Z","v":1423748,"vw":100.790462},{"c":97.15,"h":99.665,"l":96.56,"n":46158,"o":99.37,"t":"2025-07-07T04:00:00Z","v":2877738,"vw":97.542242},{"c":99.27,"h":100.25,"l":97.04,"n":33676,"o":97.42,"t":"2025-07-08T04:00:00Z","v":1894927,"vw":98.98343},{"c":97.44,"h":98.7799,"l":95.0945,"n":48805,"o":96.25,"t":"2025-07-09T04:00:00Z","v":3002877,"vw":96.965574},{"c":100.05,"h":101.28,"l":96.62,"n":40680,"o":97.08,"t":"2025-07-10T04:00:00Z","v":2137487,"vw":99.87488},{"c":99.25,"h":100.4,"l":97.7,"n":31767,"o":98.5,"t":"2025-07-11T04:00:00Z","v":1998750,"vw":99.384077},{"c":98.53,"h":99.39,"l":97.32,"n":32755,"o":98.84,"t":"2025-07-14T04:00:00Z","v":2090987,"vw":98.626886},{"c":97.15,"h":99.7809,"l":96.68,"n":38856,"o":99,"t":"2025-07-15T04:00:00Z","v":1984213,"vw":97.4724},{"c":96.96,"h":98.36,"l":95.75,"n":37134,"o":97.9,"t":"2025-07-16T04:00:00Z","v":2249067,"vw":96.921477},{"c":97.93,"h":98.41,"l":96.17,"n":33015,"o":96.8,"t":"2025-07-17T04:00:00Z","v":1937626,"vw":97.517642},{"c":96.14,"h":99.335,"l":95.54,"n":31393,"o":98.96,"t":"2025-07-18T04:00:00Z","v":1888404,"vw":96.37157},{"c":94.795,"h":96.3399,"l":92.2501,"n":42022,"o":94.99,"t":"2025-07-21T04:00:00Z","v":2924546,"vw":94.823738},{"c":102.03,"h":102.29,"l":95.112,"n":41539,"o":95.19,"t":"2025-07-22T04:00:00Z","v":2627347,"vw":100.689916},{"c":104.61,"h":106.167,"l":102.79,"n":43846,"o":104.03,"t":"2025-07-23T04:00:00Z","v":3152123,"vw":104.698404},{"c":107.64,"h":108.7528,"l":104.534,"n":41162,"o":104.61,"t":"2025-07-24T04:00:00Z","v":2051523,"vw":107.217488},{"c":109.3,"h":110.05,"l":106.4,"n":37715,"o":107.505,"t":"2025-07-25T04:00:00Z","v":1937873,"vw":108.76674},{"c":109.88,"h":111,"l":108.62,"n":37156,"o":109.4,"t":"2025-07-28T04:00:00Z","v":1533021,"vw":110.007389},{"c":108.71,"h":109.76,"l":106.935,"n":34972,"o":109.76,"t":"2025-07-29T04:00:00Z","v":2178491,"vw":108.492517},{"c":106.66,"h":109.59,"l":105.69,"n":33261,"o":109.07,"t":"2025-07-30T04:00:00Z","v":1713420,"vw":107.149916},{"c":102.71,"h":107.63,"l":102.29,"n":52856,"o":105.5,"t":"2025-07-31T04:00:00Z","v":3421101,"vw":104.302788},{"c":94.66,"h":99.9,"l":92.19,"n":85364,"o":92.608,"t":"2025-08-01T04:00:00Z","v":4770060,"vw":95.592208},{"c":98.44,"h":98.475,"l":94,"n":43882,"o":95.03,"t":"2025-08-04T04:00:00Z","v":2360556,"vw":97.301599},{"c":97.76,"h":99.54,"l":97.6,"n":35955,"o":98.45,"t":"2025-08-05T04:00:00Z","v":2487855,"vw":98.106644},{"c":94.43,"h":98.385,"l":92.7,"n":44263,"o":98.095,"t":"2025-08-06T04:00:00Z","v":2152452,"vw":94.596833},{"c":95.5,"h":96.49,"l":94,"n":29705,"o":95.39,"t":"2025-08-07T04:00:00Z","v":1324695,"vw":95.055299},{"c":94.56,"h":96.22,"l":93.32,"n":27717,"o":95.985,"t":"2025-08-08T04:00:00Z","v":1361728,"vw":94.452193},{"c":94.78,"h":95.69,"l":93.98,"n":27557,"o":94.27,"t":"2025-08-11T04:00:00Z","v":1481843,"vw":94.862009},{"c":97.38,"h":98.13,"l":94.385,"n":32258,"o":94.52,"t":"2025-08-12T04:00:00Z","v":1491083,"vw":97.201378},{"c":101.11,"h":101.37,"l":98.0226,"n":32232,"o":98.2,"t":"2025-08-13T04:00:00Z","v":1671131,"vw":100.567776},{"c":100.09,"h":100.6125,"l":98.85,"n":25612,"o":99.86,"t":"2025-08-14T04:00:00Z","v":1314361,"vw":99.844928},{"c":100.11,"h":101.675,"l":99.82,"n":30205,"o":100.63,"t":"2025-08-15T04:00:00Z","v":1534869,"vw":100.510905},{"c":100.53,"h":101.035,"l":99.39,"n":24074,"o":100.77,"t":"2025-08-18T04:00:00Z","v":1211463,"vw":100.270853},{"c":101.6,"h":102.8,"l":100.25,"n":23312,"o":100.82,"t":"2025-08-19T04:00:00Z","v":1025109,"vw":101.474506},{"c":100.8,"h":101.19,"l":99.25,"n":29460,"o":101.14,"t":"2025-08-20T04:00:00Z","v":1435709,"vw":100.48152},{"c":99.29,"h":101.55,"l":99.08,"n":23653,"o":99.65,"t":"2025-08-21T04:00:00Z","v":1257205,"vw":99.768907},{"c":101.8,"h":103.65,"l":99.425,"n":39559,"o":100.05,"t":"2025-08-22T04:00:00Z","v":1965335,"vw":102.026103},{"c":99.66,"h":101.77,"l":99.465,"n":24110,"o":101.37,"t":"2025-08-25T04:00:00Z","v":1686442,"vw":99.891027},{"c":98.73,"h":100.83,"l":98.51,"n":27161,"o":99.8,"t":"2025-08-26T04:00:00Z","v":1800170,"vw":99.106271},{"c":99.54,"h":99.73,"l":98.1,"n":24339,"o":98.54,"t":"2025-08-27T04:00:00Z","v":1169095,"vw":99.345618},{"c":99.17,"h":100.0175,"l":97.82,"n":23549,"o":99.73,"t":"2025-08-28T04:00:00Z","v":1144995,"vw":98.898483},{"c":99.96,"h":100.435,"l":98.91,"n":20685,"o":99.19,"t":"2025-08-29T04:00:00Z","v":1009139,"vw":99.851863},{"c":97.82,"h":99.3309,"l":95.44,"n":26478,"o":98.69,"t":"2025-09-02T04:00:00Z","v":1205143,"vw":97.34708},{"c":96.07,"h":98.05,"l":95.8,"n":27027,"o":97.52,"t":"2025-09-03T04:00:00Z","v":1163903,"vw":96.462409},{"c":97.68,"h":97.9199,"l":93.944,"n":24249,"o":95.86,"t":"2025-09-04T04:00:00Z","v":1137692,"vw":96.11369},{"c":98.93,"h":100.82,"l":97.37,"n":27420,"o":98.15,"t":"2025-09-05T04:00:00Z","v":1520132,"vw":98.956256},{"c":98.18,"h":98.67,"l":96.8,"n":28453,"o":98.67,"t":"2025-09-08T04:00:00Z","v":1075555,"vw":97.921763},{"c":98.22,"h":98.4829,"l":97.02,"n":21386,"o":98.42,"t":"2025-09-09T04:00:00Z","v":783866,"vw":97.926227},{"c":95.49,"h":98.8,"l":94.83,"n":25746,"o":98.08,"t":"2025-09-10T04:00:00Z","v":1167616,"vw":96.09478},{"c":99.31,"h":99.56,"l":95.6341,"n":27584,"o":95.69,"t":"2025-09-11T04:00:00Z","v":1736714,"vw":98.942198},{"c":95.12,"h":99.51,"l":95.12,"n":27749,"o":99.51,"t":"2025-09-12T04:00:00Z","v":1517122,"vw":96.766229},{"c":100.92,"h":101.01,"l":95.2,"n":34499,"o":95.31,"t":"2025-09-15T04:00:00Z","v":1777898,"vw":99.421237},{"c":101.48,"h":102,"l":98.86,"n":29207,"o":100.785,"t":"2025-09-16T04:00:00Z","v":1473258,"vw":100.954983},{"c":100.87,"h":104.22,"l":99.5,"n":34064,"o":101.755,"t":"2025-09-17T04:00:00Z","v":1725543,"vw":101.305519},{"c":103.03,"h":103.78,"l":101.6,"n":26568,"o":102.31,"t":"2025-09-18T04:00:00Z","v":1137918,"vw":102.893635},{"c":102.75,"h":103.94,"l":101.69,"n":28237,"o":102.79,"t":"2025-09-19T04:00:00Z","v":3621727,"vw":102.751049},{"c":101.49,"h":102.75,"l":101.07,"n":20229,"o":102.75,"t":"2025-09-22T04:00:00Z","v":952037,"vw":101.633376},{"c":99.37,"h":102.91,"l":98.87,"n":22393,"o":101.335,"t":"2025-09-23T04:00:00Z","v":1184151,"vw":99.918113},{"c":94.41,"h":99.77,"l":93.92,"n":33723,"o":99.5,"t":"2025-09-24T04:00:00Z","v":1666448,"vw":95.492333},{"c":92.19,"h":94.19,"l":91.36,"n":37288,"o":93.51,"t":"2025-09-25T04:00:00Z","v":2026248,"vw":92.171194},{"c":91.69,"h":93.03,"l":91.41,"n":33865,"o":92.29,"t":"2025-09-26T04:00:00Z","v":2163087,"vw":91.964137},{"c":91.87,"h":92.5,"l":90.62,"n":28623,"o":92.26,"t":"2025-09-29T04:00:00Z","v":1457211,"vw":91.703131},{"c":94.97,"h":95.44,"l":91.3,"n":32095,"o":91.64,"t":"2025-09-30T04:00:00Z","v":2127312,"vw":94.344059},{"c":102.26,"h":102.35,"l":94.97,"n":47508,"o":94.97,"t":"2025-10-01T04:00:00Z","v":2336130,"vw":100.938627},{"c":99.3,"h":103,"l":98.52,"n":37739,"o":103,"t":"2025-10-02T04:00:00Z","v":1899567,"vw":99.608941},{"c":102.12,"h":102.84,"l":99.485,"n":29101,"o":100.35,"t":"2025-10-03T04:00:00Z","v":1679983,"vw":101.369366},{"c":101.02,"h":102.68,"l":100.5601,"n":26916,"o":102.16,"t":"2025-10-06T04:00:00Z","v":1269382,"vw":101.266621},{"c":96.68,"h":101.95,"l":96.5,"n":31273,"o":101.36,"t":"2025-10-07T04:00:00Z","v":1390483,"vw":97.466267},{"c":97.78,"h":98.39,"l":95.705,"n":23776,"o":96.66,"t":"2025-10-08T04:00:00Z","v":1231036,"vw":97.742903},{"c":96.45,"h":98.7,"l":96.34,"n":19974,"o":97.63,"t":"2025-10-09T04:00:00Z","v":911007,"vw":97.235361},{"c":93.86,"h":96.49,"l":91.65,"n":34245,"o":96.49,"t":"2025-10-10T04:00:00Z","v":1571814,"vw":93.445569},{"c":95.03,"h":96.43,"l":93.59,"n":21762,"o":95,"t":"2025-10-13T04:00:00Z","v":775038,"vw":95.397358},{"c":91,"h":93.8,"l":88,"n":49850,"o":92.75,"t":"2025-10-14T04:00:00Z","v":2558644,"vw":90.80059},{"c":93,"h":95.61,"l":90.1,"n":48189,"o":90.71,"t":"2025-10-15T04:00:00Z","v":2762287,"vw":93.054237},{"c":95.91,"h":98.7,"l":93.5,"n":40614,"o":94.05,"t":"2025-10-16T04:00:00Z","v":2160066,"vw":96.362889},{"c":95.46,"h":96.8,"l":94.81,"n":25168,"o":95.2,"t":"2025-10-17T04:00:00Z","v":1165825,"vw":95.499363},{"c":99.5,"h":100.94,"l":95.61,"n":32211,"o":95.61,"t":"2025-10-20T04:00:00Z","v":1750387,"vw":99.412346},{"c":98.96,"h":102.305,"l":98.505,"n":25894,"o":100.41,"t":"2025-10-21T04:00:00Z","v":1319031,"vw":99.504389},{"c":97.23,"h":99.54,"l":95.815,"n":35928,"o":98.39,"t":"2025-10-22T04:00:00Z","v":1651760,"vw":96.955876},{"c":99.97,"h":100.24,"l":97.07,"n":25790,"o":97.23,"t":"2025-10-23T04:00:00Z","v":1298481,"vw":99.412059},{"c":100.11,"h":101.93,"l":100.06,"n":22066,"o":101.44,"t":"2025-10-24T04:00:00Z","v":948726,"vw":100.701766},{"c":100.35,"h":101,"l":98.86,"n":28108,"o":101,"t":"2025-10-27T04:00:00Z","v":1319094,"vw":99.941607},{"c":97.8,"h":100.18,"l":97.64,"n":25607,"o":100,"t":"2025-10-28T04:00:00Z","v":1049370,"vw":98.637617},{"c":95.03,"h":98.5548,"l":94.91,"n":30137,"o":97.22,"t":"2025-10-29T04:00:00Z","v":1305710,"vw":96.098448},{"c":99.01,"h":99.39,"l":94,"n":56213,"o":94.39,"t":"2025-10-30T04:00:00Z","v":3007881,"vw":98.374261},{"c":123.54,"h":123.928,"l":106.12,"n":101421,"o":106.91,"t":"2025-10-31T04:00:00Z","v":6797259,"vw":118.801959},{"c":119.99,"h":124.075,"l":116.26,"n":63465,"o":121.13,"t":"2025-11-03T05:00:00Z","v":3089120,"vw":119.594512},{"c":116.86,"h":121.25,"l":116.21,"n":43715,"o":117.9,"t":"2025-11-04T05:00:00Z","v":2261411,"vw":117.928096},{"c":122.44,"h":126,"l":120,"n":52676,"o":121.5,"t":"2025-11-05T05:00:00Z","v":2918164,"vw":123.054387},{"c":121.11,"h":124.04,"l":118.5,"n":43006,"o":122.48,"t":"2025-11-06T05:00:00Z","v":2145034,"vw":120.823668},{"c":121.9,"h":122.08,"l":119.36,"n":27156,"o":120.21,"t":"2025-11-07T05:00:00Z","v":1125924,"vw":120.972421},{"c":121.72,"h":124.501,"l":120.73,"n":27251,"o":123,"t":"2025-11-10T05:00:00Z","v":1112061,"vw":122.141437},{"c":122.6,"h":125.5,"l":122,"n":31920,"o":122,"t":"2025-11-11T05:00:00Z","v":2403440,"vw":123.258083},{"c":121.98,"h":124.839,"l":121.84,"n":29563,"o":122.79,"t":"2025-11-12T05:00:00Z","v":1303672,"vw":122.706449},{"c":119.93,"h":123.65,"l":119.04,"n":34515,"o":120.21,"t":"2025-11-13T05:00:00Z","v":1566171,"vw":120.7432},{"c":120.67,"h":121.5,"l":117.1,"n":24957,"o":117.32,"t":"2025-11-14T05:00:00Z","v":1063314,"vw":120.311521},{"c":120.08,"h":122.79,"l":118.59,"n":30312,"o":119.15,"t":"2025-11-17T05:00:00Z","v":1628786,"vw":120.457798},{"c":121.97,"h":122.27,"l":117.5,"n":30801,"o":118.33,"t":"2025-11-18T05:00:00Z","v":1497701,"vw":121.099279},{"c":120.12,"h":122.379,"l":119.85,"n":35199,"o":121.64,"t":"2025-11-19T05:00:00Z","v":1903016,"vw":120.485777},{"c":119.26,"h":126.94,"l":117.86,"n":40328,"o":122.65,"t":"2025-11-20T05:00:00Z","v":2408965,"vw":121.567839},{"c":123.85,"h":125.41,"l":118.97,"n":42572,"o":119.26,"t":"2025-11-21T05:00:00Z","v":2371951,"vw":123.163336},{"c":125.96,"h":127.88,"l":123.33,"n":40822,"o":123.75,"t":"2025-11-24T05:00:00Z","v":2332648,"vw":126.120847},{"c":129.64,"h":130.47,"l":125.5,"n":33029,"o":125.76,"t":"2025-11-25T05:00:00Z","v":1587651,"vw":129.240149},{"c":129.81,"h":130.5699,"l":128.45,"n":31771,"o":128.82,"t":"2025-11-26T05:00:00Z","v":2081173,"vw":129.885365},{"c":131.45,"h":131.48,"l":129.27,"n":19603,"o":130,"t":"2025-11-28T05:00:00Z","v":965738,"vw":130.832062},{"c":128.72,"h":132.15,"l":128.27,"n":34602,"o":129.88,"t":"2025-12-01T05:00:00Z","v":1932723,"vw":129.323821},{"c":127.55,"h":129.5,"l":127.43,"n":22441,"o":129.01,"t":"2025-12-02T05:00:00Z","v":1091291,"vw":128.135168},{"c":127.95,"h":129.72,"l":127.51,"n":20159,"o":128.37,"t":"2025-12-03T05:00:00Z","v":831631,"vw":128.312756},{"c":128.03,"h":128.2799,"l":124.27,"n":22267,"o":127.08,"t":"2025-12-04T05:00:00Z","v":948529,"vw":127.24921},{"c":128.96,"h":129.27,"l":127.6354,"n":21392,"o":128.42,"t":"2025-12-05T05:00:00Z","v":823388,"vw":128.746551},{"c":127.25,"h":129.3,"l":126.44,"n":26574,"o":129.27,"t":"2025-12-08T05:00:00Z","v":1270387,"vw":127.791656},{"c":132.13,"h":135.83,"l":126.53,"n":49479,"o":126.53,"t":"2025-12-09T05:00:00Z","v":3246110,"vw":131.620668},{"c":134.91,"h":136.24,"l":131.65,"n":34126,"o":131.65,"t":"2025-12-10T05:00:00Z","v":1847855,"vw":134.794286},{"c":136.44,"h":136.64,"l":133.9376,"n":30486,"o":133.94,"t":"2025-12-11T05:00:00Z","v":1350617,"vw":135.896113},{"c":134.87,"h":137.085,"l":134.1305,"n":30488,"o":136.19,"t":"2025-12-12T05:00:00Z","v":1700293,"vw":135.167363},{"c":134.92,"h":136.3,"l":132.7,"n":33280,"o":134.9,"t":"2025-12-15T05:00:00Z","v":2167753,"vw":134.51214},{"c":131.56,"h":134.97,"l":130.54,"n":30293,"o":134.475,"t":"2025-12-16T05:00:00Z","v":1767807,"vw":131.820337},{"c":129.56,"h":133.9,"l":129.29,"n":26081,"o":131.35,"t":"2025-12-17T05:00:00Z","v":1272081,"vw":130.234105},{"c":130.51,"h":133.75,"l":129.99,"n":25480,"o":130.87,"t":"2025-12-18T05:00:00Z","v":1109593,"vw":131.02917},{"c":134.78,"h":135.51,"l":130.75,"n":30580,"o":131,"t":"2025-12-19T05:00:00Z","v":5363142,"vw":134.465572},{"c":137.6,"h":138.8,"l":135.41,"n":35023,"o":135.6,"t":"2025-12-22T05:00:00Z","v":1831440,"vw":137.592617},{"c":136.19,"h":137.16,"l":134.205,"n":22353,"o":137.01,"t":"2025-12-23T05:00:00Z","v":916568,"vw":135.766089},{"c":135.32,"h":136.535,"l":132.93,"n":15007,"o":135.65,"t":"2025-12-24T05:00:00Z","v":597529,"vw":135.015234},{"c":134.95,"h":135.65,"l":133.96,"n":15795,"o":135.21,"t":"2025-12-26T05:00:00Z","v":493281,"vw":134.963654},{"c":134.48,"h":135.95,"l":133.165,"n":15952,"o":134.74,"t":"2025-12-29T05:00:00Z","v":1002327,"vw":134.337751},{"c":132.75,"h":134.05,"l":132.6,"n":20651,"o":133.91,"t":"2025-12-30T05:00:00Z","v":759740,"vw":132.970052},{"c":131.16,"h":132.609,"l":130.48,"n":17758,"o":132.4,"t":"2025-12-31T05:00:00Z","v":777379,"vw":131.25888},{"c":134.35,"h":134.445,"l":130.42,"n":26734,"o":131.33,"t":"2026-01-02T05:00:00Z","v":1157651,"vw":133.564148},{"c":141.33,"h":141.54,"l":134.36,"n":42286,"o":134.36,"t":"2026-01-05T05:00:00Z","v":2227518,"vw":139.771091},{"c":147.11,"h":147.4999,"l":140.9,"n":42616,"o":141.48,"t":"2026-01-06T05:00:00Z","v":2339146,"vw":145.659154},{"c":150.14,"h":151.34,"l":146.41,"n":41582,"o":146.95,"t":"2026-01-07T05:00:00Z","v":2383552,"vw":149.456767},{"c":145.83,"h":150.14,"l":145.65,"n":28361,"o":150.14,"t":"2026-01-08T05:00:00Z","v":1604648,"vw":146.556183},{"c":141.07,"h":145.8,"l":139.79,"n":38930,"o":145.25,"t":"2026-01-09T05:00:00Z","v":1909082,"vw":141.405776},{"c":145.55,"h":145.7,"l":141.63,"n":28417,"o":142.22,"t":"2026-01-12T05:00:00Z","v":1648889,"vw":144.378925},{"c":146.99,"h":151,"l":142.53,"n":39928,"o":150,"t":"2026-01-13T05:00:00Z","v":2298204,"vw":146.783427},{"c":143.97,"h":148.57,"l":140.19,"n":34583,"o":147,"t":"2026-01-14T05:00:00Z","v":2065648,"vw":143.848639},{"c":145.3,"h":146.82,"l":142.8,"n":30606,"o":144.68,"t":"2026-01-15T05:00:00Z","v":1700422,"vw":145.368095},{"c":141.65,"h":145.42,"l":141.37,"n":29430,"o":145.3,"t":"2026-01-16T05:00:00Z","v":1901812,"vw":142.913021},{"c":147.17,"h":148.09,"l":137,"n":37665,"o":137.78,"t":"2026-01-20T05:00:00Z","v":2090295,"vw":145.561449},{"c":152.48,"h":153.11,"l":147.27,"n":37781,"o":147.27,"t":"2026-01-21T05:00:00Z","v":2269034,"vw":150.458363},{"c":153.95,"h":155.529,"l":152.95,"n":31318,"o":153.25,"t":"2026-01-22T05:00:00Z","v":1668196,"vw":154.14072},{"c":150.28,"h":154.03,"l":148.17,"n":38812,"o":154.03,"t":"2026-01-23T05:00:00Z","v":2765006,"vw":150.800789},{"c":153,"h":153.07,"l":147.57,"n":30281,"o":149.36,"t":"2026-01-26T05:00:00Z","v":2693201,"vw":151.858299},{"c":152.09,"h":153.475,"l":150.77,"n":25007,"o":152.26,"t":"2026-01-27T05:00:00Z","v":1495005,"vw":151.905548},{"c":149.86,"h":152.78,"l":148.49,"n":27028,"o":152.42,"t":"2026-01-28T05:00:00Z","v":1848253,"vw":150.621387},{"c":149.69,"h":150.32,"l":145.68,"n":34145,"o":150.32,"t":"2026-01-29T05:00:00Z","v":2174589,"vw":148.366721},{"c":144.81,"h":149.4,"l":143,"n":42481,"o":149.33,"t":"2026-01-30T05:00:00Z","v":2477194,"vw":145.019755},{"c":141.13,"h":143.555,"l":139.79,"n":35350,"o":142.7,"t":"2026-02-02T05:00:00Z","v":2284226,"vw":141.299295},{"c":135.43,"h":143.058,"l":135.02,"n":41517,"o":141.33,"t":"2026-02-03T05:00:00Z","v":2357730,"vw":136.697154},{"c":134.19,"h":140.6499,"l":133.33,"n":43400,"o":137.1,"t":"2026-02-04T05:00:00Z","v":2936339,"vw":134.781275},{"c":133.61,"h":136.15,"l":132.5,"n":44998,"o":133.685,"t":"2026-02-05T05:00:00Z","v":2974711,"vw":133.935123},{"c":119.72,"h":128.1632,"l":117.67,"n":71093,"o":125.99,"t":"2026-02-06T05:00:00Z","v":4451159,"vw":120.594206},{"c":117.25,"h":119.75,"l":116.67,"n":46578,"o":119.72,"t":"2026-02-09T05:00:00Z","v":2477387,"vw":117.561728},{"c":119.32,"h":119.92,"l":115.205,"n":37977,"o":117.5,"t":"2026-02-10T05:00:00Z","v":2485416,"vw":118.935428},{"c":116.38,"h":119.17,"l":116.2,"n":35852,"o":118.29,"t":"2026-02-11T05:00:00Z","v":2032783,"vw":117.216618},{"c":114.44,"h":118.15,"l":112.65,"n":45465,"o":118.15,"t":"2026-02-12T05:00:00Z","v":3218017,"vw":114.57604},{"c":116.81,"h":117.47,"l":114.94,"n":31911,"o":115.195,"t":"2026-02-13T05:00:00Z","v":1902974,"vw":116.26558},{"c":116.51,"h":117.155,"l":114.025,"n":38190,"o":115.58,"t":"2026-02-17T05:00:00Z","v":3040547,"vw":116.150511},{"c":120.09,"h":120.74,"l":116.06,"n":37428,"o":116.18,"t":"2026-02-18T05:00:00Z","v":2617186,"vw":119.654673},{"c":120,"h":120.41,"l":118.68,"n":28145,"o":119.28,"t":"2026-02-19T05:00:00Z","v":1892221,"vw":119.545719},{"c":117.67,"h":119.685,"l":115.8,"n":34325,"o":116.18,"t":"2026-02-20T05:00:00Z","v":2114154,"vw":117.273588},{"c":120.54,"h":120.6,"l":115.88,"n":33519,"o":116.55,"t":"2026-02-23T05:00:00Z","v":1972036,"vw":118.915769},{"c":122.9,"h":124.96,"l":120.6,"n":36072,"o":120.87,"t":"2026-02-24T05:00:00Z","v":2333612,"vw":123.245829},{"c":121.87,"h":124.025,"l":120.88,"n":29104,"o":123.825,"t":"2026-02-25T05:00:00Z","v":1684801,"vw":122.493509},{"c":127.4,"h":127.64,"l":118.53,"n":48889,"o":122.76,"t":"2026-02-26T05:00:00Z","v":3782534,"vw":124.709313},{"c":134.46,"h":134.76,"l":127,"n":54231,"o":127.965,"t":"2026-02-27T05:00:00Z","v":4009019,"vw":133.20389},{"c":132.89,"h":133.34,"l":129.88,"n":34294,"o":131.75,"t":"2026-03-02T05:00:00Z","v":2201122,"vw":132.12258},{"c":129.56,"h":131.32,"l":127.11,"n":29419,"o":129.69,"t":"2026-03-03T05:00:00Z","v":1436150,"vw":129.437574},{"c":128.97,"h":132.285,"l":128.6,"n":25649,"o":130.895,"t":"2026-03-04T05:00:00Z","v":1308303,"vw":129.822235},{"c":128.24,"h":132.07,"l":127.32,"n":27838,"o":127.66,"t":"2026-03-05T05:00:00Z","v":1317819,"vw":128.975609},{"c":124.62,"h":127.745,"l":124.06,"n":28753,"o":126.74,"t":"2026-03-06T05:00:00Z","v":1477979,"vw":125.609939},{"c":124.28,"h":124.795,"l":121.19,"n":34160,"o":124.245,"t":"2026-03-09T04:00:00Z","v":1592962,"vw":123.499883},{"c":122.35,"h":125.05,"l":120.36,"n":29945,"o":124.32,"t":"2026-03-10T04:00:00Z","v":1435000,"vw":122.456058},{"c":121.5,"h":123.71,"l":119.98,"n":35315,"o":122,"t":"2026-03-11T04:00:00Z","v":2019587,"vw":121.456625},{"c":115.56,"h":122.04,"l":115.31,"n":31954,"o":120.27,"t":"2026-03-12T04:00:00Z","v":1718229,"vw":118.279949},{"c":118.94,"h":120.405,"l":116.1,"n":32794,"o":116.1,"t":"2026-03-13T04:00:00Z","v":1769964,"vw":119.052999},{"c":119.28,"h":122.925,"l":117.49,"n":32674,"o":120,"t":"2026-03-16T04:00:00Z","v":1944534,"vw":119.466899},{"c":120.84,"h":123.085,"l":120.06,"n":24122,"o":120.53,"t":"2026-03-17T04:00:00Z","v":1430435,"vw":121.689439},{"c":122.95,"h":123.85,"l":119.61,"n":25962,"o":120.35,"t":"2026-03-18T04:00:00Z","v":1203068,"vw":122.484614},{"c":126.59,"h":127.41,"l":121.54,"n":32806,"o":121.54,"t":"2026-03-19T04:00:00Z","v":1573964,"vw":125.586415},{"c":124.33,"h":128.19,"l":123,"n":27595,"o":127.52,"t":"2026-03-20T04:00:00Z","v":2664167,"vw":124.672158},{"c":123.79,"h":126.99,"l":122.22,"n":27295,"o":126.22,"t":"2026-03-23T04:00:00Z","v":1309587,"vw":124.149352},{"c":125.98,"h":126.665,"l":122.27,"n":23372,"o":123.11,"t":"2026-03-24T04:00:00Z","v":1030795,"vw":125.67135},{"c":126.2,"h":128.74,"l":122.04,"n":28335,"o":126.21,"t":"2026-03-25T04:00:00Z","v":1408725,"vw":125.934498},{"c":124.4,"h":127.3,"l":124.245,"n":23882,"o":125.27,"t":"2026-03-26T04:00:00Z","v":963945,"vw":125.01162},{"c":117.67,"h":123.32,"l":116.735,"n":27473,"o":123,"t":"2026-03-27T04:00:00Z","v":1224362,"vw":118.236628},{"c":120.81,"h":122.445,"l":118.82,"n":24685,"o":119.58,"t":"2026-03-30T04:00:00Z","v":1224734,"vw":120.927583},{"c":123.26,"h":126.105,"l":121.95,"n":27866,"o":121.98,"t":"2026-03-31T04:00:00Z","v":1386525,"vw":123.246635},{"c":126.63,"h":128.5,"l":122.61,"n":26343,"o":123.62,"t":"2026-04-01T04:00:00Z","v":1224460,"vw":126.931246},{"c":127.38,"h":130,"l":124,"n":24373,"o":124.44,"t":"2026-04-02T04:00:00Z","v":960712,"vw":126.709741},{"c":127.74,"h":128.72,"l":126.48,"n":18887,"o":127.3,"t":"2026-04-06T04:00:00Z","v":1034110,"vw":127.67131},{"c":126.44,"h":129.06,"l":125.24,"n":19499,"o":127,"t":"2026-04-07T04:00:00Z","v":797543,"vw":126.691504},{"c":128,"h":132.79,"l":125.71,"n":28855,"o":130.99,"t":"2026-04-08T04:00:00Z","v":1675193,"vw":128.237095},{"c":123.67,"h":126.9326,"l":122.695,"n":30781,"o":126.03,"t":"2026-04-09T04:00:00Z","v":2307255,"vw":123.787106},{"c":120.93,"h":125.932,"l":118.3,"n":28356,"o":125.07,"t":"2026-04-10T04:00:00Z","v":1806004,"vw":121.771979},{"c":126.96,"h":127.83,"l":120.6049,"n":26251,"o":121.39,"t":"2026-04-13T04:00:00Z","v":1350823,"vw":125.606725},{"c":130.32,"h":130.79,"l":126.49,"n":23760,"o":126.79,"t":"2026-04-14T04:00:00Z","v":1317874,"vw":129.906314},{"c":132.26,"h":133.37,"l":130.2,"n":25432,"o":130.34,"t":"2026-04-15T04:00:00Z","v":1461850,"vw":132.100759},{"c":132.72,"h":132.82,"l":128.31,"n":25121,"o":131.82,"t":"2026-04-16T04:00:00Z","v":1325744,"vw":131.777879},{"c":134.5,"h":135.58,"l":130.57,"n":27497,"o":133.47,"t":"2026-04-17T04:00:00Z","v":1537618,"vw":133.962526},{"c":132.86,"h":134.49,"l":132.3201,"n":23115,"o":134.12,"t":"2026-04-20T04:00:00Z","v":987932,"vw":133.108822},{"c":131.98,"h":137.785,"l":131.01,"n":25966,"o":133.2,"t":"2026-04-21T04:00:00Z","v":1547533,"vw":133.286087},{"c":130.5,"h":133.645,"l":129.16,"n":22660,"o":133.22,"t":"2026-04-22T04:00:00Z","v":1165639,"vw":130.541495},{"c":125.44,"h":128.67,"l":121.265,"n":34060,"o":128.46,"t":"2026-04-23T04:00:00Z","v":1505418,"vw":124.78049},{"c":127.88,"h":128.17,"l":124.02,"n":23184,"o":124.65,"t":"2026-04-24T04:00:00Z","v":886817,"vw":127.187335},{"c":128.52,"h":129.28,"l":126.93,"n":25478,"o":126.93,"t":"2026-04-27T04:00:00Z","v":1273688,"vw":128.283388},{"c":126.92,"h":128.1,"l":125.05,"n":24310,"o":127.97,"t":"2026-04-28T04:00:00Z","v":1250219,"vw":126.84977},{"c":120.37,"h":127.435,"l":119.14,"n":31823,"o":125.9,"t":"2026-04-29T04:00:00Z","v":1741326,"vw":121.081866},{"c":126.74,"h":128.1199,"l":121.43,"n":41733,"o":121.72,"t":"2026-04-30T04:00:00Z","v":2415386,"vw":126.299419},{"c":135.78,"h":136.63,"l":128.06,"n":45443,"o":133.22,"t":"2026-05-01T04:00:00Z","v":2775431,"vw":134.037825},{"c":139.37,"h":140.84,"l":133.97,"n":38969,"o":135.45,"t":"2026-05-04T04:00:00Z","v":2013625,"vw":138.412753},{"c":139.07,"h":142.41,"l":136.36,"n":27503,"o":139.58,"t":"2026-05-05T04:00:00Z","v":1236736,"vw":138.413411},{"c":142.58,"h":143.01,"l":137.96,"n":24923,"o":139.04,"t":"2026-05-06T04:00:00Z","v":1332333,"vw":141.656636},{"c":138.71,"h":142.395,"l":137.1,"n":23748,"o":141.37,"t":"2026-05-07T04:00:00Z","v":1241346,"vw":138.802175},{"c":141.88,"h":142.2,"l":134.67,"n":30374,"o":138,"t":"2026-05-08T04:00:00Z","v":1499990,"vw":140.020789},{"c":142.51,"h":145.21,"l":139,"n":38665,"o":140.67,"t":"2026-05-11T04:00:00Z","v":2063934,"vw":142.522382},{"c":145.7,"h":146.75,"l":142.36,"n":45246,"o":143.5,"t":"2026-05-12T04:00:00Z","v":2839507,"vw":144.864411},{"c":145,"h":148.87,"l":143.21,"n":36635,"o":146.14,"t":"2026-05-13T04:00:00Z","v":2089339,"vw":145.55881},{"c":143.24,"h":150.2,"l":142.97,"n":38397,"o":149.45,"t":"2026-05-14T04:00:00Z","v":2008576,"vw":144.923549},{"c":142.54,"h":143.86,"l":138.06,"n":31837,"o":141.46,"t":"2026-05-15T04:00:00Z","v":1770559,"vw":141.474045},{"c":141.51,"h":144.4604,"l":140.6901,"n":26922,"o":142.22,"t":"2026-05-18T04:00:00Z","v":1441210,"vw":141.786875},{"c":141.68,"h":142.79,"l":139.13,"n":28886,"o":142.28,"t":"2026-05-19T04:00:00Z","v":1537749,"vw":141.08082},{"c":141.92,"h":142.3225,"l":138.64,"n":26469,"o":141.76,"t":"2026-05-20T04:00:00Z","v":1456189,"vw":141.094941},{"c":144.83,"h":146.61,"l":139.535,"n":25321,"o":141.02,"t":"2026-05-21T04:00:00Z","v":1386454,"vw":144.117395},{"c":144.41,"h":146.49,"l":143.17,"n":18794,"o":144.69,"t":"2026-05-22T04:00:00Z","v":906282,"vw":144.772014},{"c":145.225,"h":146.42,"l":142.6149,"n":27601,"o":144.61,"t":"2026-05-26T04:00:00Z","v":1602899,"vw":145.142173},{"c":150.17,"h":151.75,"l":142.945,"n":35213,"o":144.74,"t":"2026-05-27T04:00:00Z","v":1892251,"vw":148.842396},{"c":158.7,"h":158.79,"l":150.1,"n":44349,"o":150.1,"t":"2026-05-28T04:00:00Z","v":2305136,"vw":157.263795},{"c":162.96,"h":165.37,"l":158.1,"n":37470,"o":159.96,"t":"2026-05-29T04:00:00Z","v":2568132,"vw":163.142786},{"c":164.4,"h":165.97,"l":160.84,"n":39627,"o":160.85,"t":"2026-06-01T04:00:00Z","v":2191106,"vw":163.514246},{"c":162.55,"h":163.88,"l":159.48,"n":29416,"o":161.24,"t":"2026-06-02T04:00:00Z","v":2133132,"vw":162.181626},{"c":170.93,"h":172.49,"l":160.1,"n":46999,"o":162.89,"t":"2026-06-03T04:00:00Z","v":3141004,"vw":169.068608},{"c":168.06,"h":177.22,"l":166.8,"n":45502,"o":171.8,"t":"2026-06-04T04:00:00Z","v":2606670,"vw":170.373484},{"c":162.32,"h":168.625,"l":160.6,"n":33463,"o":167.58,"t":"2026-06-05T04:00:00Z","v":2061966,"vw":162.707131},{"c":158.04,"h":163.05,"l":156.58,"n":31249,"o":162.39,"t":"2026-06-08T04:00:00Z","v":1264138,"vw":158.225327},{"c":160.03,"h":161.12,"l":155.55,"n":28542,"o":158.755,"t":"2026-06-09T04:00:00Z","v":1455348,"vw":159.263143},{"c":162.47,"h":166.97,"l":162.09,"n":43037,"o":166.16,"t":"2026-06-10T04:00:00Z","v":2758140,"vw":164.120447},{"c":166.21,"h":166.21,"l":160.65,"n":29090,"o":162.47,"t":"2026-06-11T04:00:00Z","v":1487341,"vw":164.364763},{"c":160.97,"h":167.9978,"l":159.34,"n":24867,"o":167.845,"t":"2026-06-12T04:00:00Z","v":1498942,"vw":161.935574},{"c":166.89,"h":166.97,"l":160.78,"n":30357,"o":161.61,"t":"2026-06-15T04:00:00Z","v":2159564,"vw":165.475687},{"c":164.28,"h":167.42,"l":162.7453,"n":25656,"o":166.89,"t":"2026-06-16T04:00:00Z","v":1270485,"vw":164.834427},{"c":159.09,"h":165.4,"l":157.63,"n":27155,"o":163.24,"t":"2026-06-17T04:00:00Z","v":1593023,"vw":161.114396},{"c":161.93,"h":162.78,"l":159.51,"n":23117,"o":161.31,"t":"2026-06-18T04:00:00Z","v":3100936,"vw":161.807958},{"c":161.38,"h":163.79,"l":158.91,"n":29774,"o":161.83,"t":"2026-06-22T04:00:00Z","v":1791500,"vw":161.479207},{"c":164.93,"h":166.63,"l":159.98,"n":27948,"o":160.6,"t":"2026-06-23T04:00:00Z","v":2062954,"vw":164.654654},{"c":175.09,"h":177.76,"l":166.04,"n":36326,"o":166.12,"t":"2026-06-24T04:00:00Z","v":2646783,"vw":175.042809},{"c":177.65,"h":182.84,"l":176.54,"n":43283,"o":178.24,"t":"2026-06-25T04:00:00Z","v":2925802,"vw":179.362697},{"c":176.55,"h":179.9255,"l":173.235,"n":31856,"o":176.065,"t":"2026-06-26T04:00:00Z","v":2196638,"vw":176.072971},{"c":181.1,"h":181.28,"l":175.13,"n":26636,"o":177.39,"t":"2026-06-29T04:00:00Z","v":1508303,"vw":178.873614},{"c":175.83,"h":181,"l":174.78,"n":30244,"o":180.97,"t":"2026-06-30T04:00:00Z","v":1762790,"vw":176.391621},{"c":183.89,"h":184.9,"l":175.6,"n":35292,"o":175.83,"t":"2026-07-01T04:00:00Z","v":2140698,"vw":182.513837},{"c":188.68,"h":189.46,"l":184.4,"n":42583,"o":186.755,"t":"2026-07-02T04:00:00Z","v":2942233,"vw":187.183912},{"c":194.33,"h":195.09,"l":185.58,"n":34276,"o":189.245,"t":"2026-07-06T04:00:00Z","v":2103957,"vw":192.824644},{"c":191.76,"h":196.66,"l":189.09,"n":40413,"o":193.92,"t":"2026-07-07T04:00:00Z","v":2583447,"vw":191.97006},{"c":187.81,"h":191.86,"l":184.66,"n":34382,"o":190.31,"t":"2026-07-08T04:00:00Z","v":2651100,"vw":187.518988},{"c":193.76,"h":195.97,"l":188.48,"n":30734,"o":188.925,"t":"2026-07-09T04:00:00Z","v":1725533,"vw":192.737391},{"c":190.2,"h":193.66,"l":187.915,"n":24643,"o":193.335,"t":"2026-07-10T04:00:00Z","v":1076786,"vw":190.789471},{"c":190.05,"h":190.71,"l":186.2929,"n":25491,"o":188.52,"t":"2026-07-13T04:00:00Z","v":1199413,"vw":189.613574},{"c":191.2,"h":194.18,"l":187.09,"n":28827,"o":189.17,"t":"2026-07-14T04:00:00Z","v":1995314,"vw":190.975236},{"c":187.15,"h":191.87,"l":184.02,"n":31842,"o":191.44,"t":"2026-07-15T04:00:00Z","v":1782931,"vw":187.44543},{"c":190.25,"h":190.41,"l":184.55,"n":25667,"o":186.13,"t":"2026-07-16T04:00:00Z","v":1141258,"vw":189.064228},{"c":186.65,"h":190.25,"l":184.06,"n":27049,"o":188.34,"t":"2026-07-17T04:00:00Z","v":1251660,"vw":186.290855},{"c":184.68,"h":188.1162,"l":183.745,"n":27677,"o":186.835,"t":"2026-07-20T04:00:00Z","v":1497739,"vw":185.216117},{"c":192.53,"h":192.88,"l":178.88,"n":29035,"o":180.03,"t":"2026-07-21T04:00:00Z","v":1364799,"vw":190.374101},{"c":190.87,"h":194.65,"l":188,"n":30176,"o":190,"t":"2026-07-22T04:00:00Z","v":1551350,"vw":192.085812},{"c":196.86,"h":199.1395,"l":192.82,"n":24291,"o":193.02,"t":"2026-07-23T04:00:00Z","v":1221108,"vw":196.346438},{"c":194.09,"h":198,"l":191.57,"n":23836,"o":198,"t":"2026-07-24T04:00:00Z","v":1301416,"vw":194.299651},{"c":189.47,"h":195.04,"l":188.51,"n":26437,"o":194.35,"t":"2026-07-27T04:00:00Z","v":1739381,"vw":190.23229},{"c":192.98,"h":194.99,"l":187.67,"n":30097,"o":190.66,"t":"2026-07-28T04:00:00Z","v":2113215,"vw":191.918951},{"c":194.82,"h":196.68,"l":189.4705,"n":32879,"o":193.24,"t":"2026-07-29T04:00:00Z","v":1694506,"vw":194.005412},{"c":205.09,"h":205.47,"l":194.49,"n":46299,"o":196,"t":"2026-07-30T04:00:00Z","v":2767178,"vw":201.314492},{"c":205.1,"h":205.93,"l":192.6844,"n":61754,"o":203.28,"t":"2026-07-31T04:00:00Z","v":4100124,"vw":200.190743},{"c":198.16,"h":207,"l":197.93,"n":42495,"o":204.14,"t":"2026-08-03T04:00:00Z","v":2612386,"vw":200.708309},{"c":203.01,"h":203.44,"l":196.0001,"n":39315,"o":199.264,"t":"2026-08-04T04:00:00Z","v":3104970,"vw":199.990745},{"c":199.87,"h":203.75,"l":197.0824,"n":43777,"o":203.5,"t":"2026-08-05T04:00:00Z","v":2266612,"vw":199.737856},{"c":193.72,"h":196.73,"l":187.05,"n":61815,"o":196.73,"t":"2026-08-06T04:00:00Z","v":4276107,"vw":190.898875},{"c":187.96,"h":196.04,"l":187.46,"n":42740,"o":195.67,"t":"2026-08-07T04:00:00Z","v":1825644,"vw":189.462575},{"c":191.79,"h":193.45,"l":186.64,"n":35597,"o":186.69,"t":"2026-08-10T04:00:00Z","v":1688228,"vw":191.578869},{"c":192.84,"h":193.12,"l":187.625,"n":24043,"o":191.68,"t":"2026-08-11T04:00:00Z","v":868297,"vw":192.308789},{"c":192.91,"h":193.5515,"l":189.24,"n":26086,"o":192.01,"t":"2026-08-12T04:00:00Z","v":1257084,"vw":191.862611},{"c":192.64,"h":194.5,"l":187.44,"n":24484,"o":194,"t":"2026-08-13T04:00:00Z","v":1061709,"vw":191.776453},{"c":190.89,"h":192.775,"l":188.0002,"n":22231,"o":190.05,"t":"2026-08-14T04:00:00Z","v":992734,"vw":191.249339},{"c":193.135,"h":193.85,"l":188.94,"n":26123,"o":191.01,"t":"2026-08-17T04:00:00Z","v":996387,"vw":192.774321},{"c":188.29,"h":192.83,"l":187.541,"n":28244,"o":192.13,"t":"2026-08-18T04:00:00Z","v":1192517,"vw":189.013315},{"c":205,"h":205.16,"l":192.68,"n":40748,"o":193.51,"t":"2026-08-19T04:00:00Z","v":2090538,"vw":202.208403},{"c":213.44,"h":220.32,"l":200.302,"n":57816,"o":200.302,"t":"2026-08-20T04:00:00Z","v":2917769,"vw":213.281066},{"c":219.4,"h":220.43,"l":208.5,"n":41683,"o":212.4,"t":"2026-08-21T04:00:00Z","v":1917903,"vw":217.353796},{"c":223.22,"h":223.97,"l":212.37,"n":40747,"o":215.98,"t":"2026-08-24T04:00:00Z","v":2251799,"vw":221.107863},{"c":224.99,"h":226.84,"l":217.39,"n":40576,"o":224,"t":"2026-08-25T04:00:00Z","v":1918649,"vw":224.93821},{"c":224.84,"h":227.7,"l":220,"n":32858,"o":220.78,"t":"2026-08-26T04:00:00Z","v":1714995,"vw":225.384401},{"c":227.69,"h":231.81,"l":224.03,"n":34963,"o":225.49,"t":"2026-08-27T04:00:00Z","v":1937825,"vw":228.781402},{"c":215.59,"h":225.095,"l":214.61,"n":39076,"o":224.73,"t":"2026-08-28T04:00:00Z","v":1792815,"vw":218.256211},{"c":213.63,"h":214.9,"l":208.98,"n":33554,"o":213.74,"t":"2026-08-31T04:00:00Z","v":2018425,"vw":213.167798},{"c":207.13,"h":213.385,"l":206.82,"n":32235,"o":212.36,"t":"2026-09-01T04:00:00Z","v":1501712,"vw":208.437008},{"c":213.25,"h":214.98,"l":207.13,"n":36851,"o":208.62,"t":"2026-09-02T04:00:00Z","v":1772463,"vw":212.364559},{"c":221.66,"h":221.76,"l":210.94,"n":38268,"o":213.24,"t":"2026-09-03T04:00:00Z","v":1717360,"vw":218.603967},{"c":218.22,"h":219.575,"l":213.95,"n":39252,"o":216.74,"t":"2026-09-04T04:00:00Z","v":1748311,"vw":217.661872},{"c":211.06,"h":219.45,"l":210.15,"n":40000,"o":218.65,"t":"2026-09-08T04:00:00Z","v":1820725,"vw":213.009874},{"c":205,"h":212.18,"l":203.6048,"n":38189,"o":211.625,"t":"2026-09-09T04:00:00Z","v":1707402,"vw":206.239787},{"c":201.27,"h":206.07,"l":200.56,"n":33393,"o":203.69,"t":"2026-09-10T04:00:00Z","v":1294996,"vw":202.425111},{"c":206.45,"h":208.39,"l":200.01,"n":32660,"o":201.81,"t":"2026-09-11T04:00:00Z","v":2412746,"vw":206.401629},{"c":208.21,"h":208.93,"l":202.815,"n":34430,"o":206.74,"t":"2026-09-14T04:00:00Z","v":2060489,"vw":207.321163},{"c":222.29,"h":226.76,"l":207.895,"n":55280,"o":208.95,"t":"2026-09-15T04:00:00Z","v":3149891,"vw":221.215141},{"c":228.93,"h":236,"l":223.7,"n":56736,"o":224.49,"t":"2026-09-16T04:00:00Z","v":3375567,"vw":228.900899},{"c":245.18,"h":246.76,"l":232.99,"n":73890,"o":233.85,"t":"2026-09-17T04:00:00Z","v":3677603,"vw":243.244561},{"c":239.62,"h":250.06,"l":236.42,"n":56401,"o":249.13,"t":"2026-09-18T04:00:00Z","v":32588396,"vw":239.741229},{"c":238.82,"h":248.3099,"l":238.26,"n":49687,"o":241.505,"t":"2026-09-21T04:00:00Z","v":3189386,"vw":241.413191},{"c":247.46,"h":248.1575,"l":234.57,"n":38015,"o":237.09,"t":"2026-09-22T04:00:00Z","v":2643250,"vw":246.504214},{"c":255.38,"h":256.17,"l":246.995,"n":41577,"o":248.79,"t":"2026-09-23T04:00:00Z","v":2302010,"vw":253.173911},{"c":273.9,"h":277.95,"l":250.918,"n":68421,"o":253.79,"t":"2026-09-24T04:00:00Z","v":3481577,"vw":269.635667},{"c":270,"h":276.97,"l":267.66,"n":69955,"o":272.16,"t":"2026-09-25T04:00:00Z","v":5029347,"vw":272.673994},{"c":271.9,"h":275.6907,"l":262.89,"n":57233,"o":265.95,"t":"2026-09-28T04:00:00Z","v":2979980,"vw":270.485982},{"c":272,"h":278.99,"l":267,"n":49531,"o":273.1,"t":"2026-09-29T04:00:00Z","v":2230490,"vw":271.908127},{"c":273.68,"h":280.165,"l":270.295,"n":48402,"o":272.71,"t":"2026-09-30T04:00:00Z","v":2940117,"vw":275.922248},{"c":265.72,"h":274.03,"l":264.79,"n":40871,"o":273.215,"t":"2026-10-01T04:00:00Z","v":1952120,"vw":268.461469},{"c":273.04,"h":274.97,"l":265.39,"n":48190,"o":265.91,"t":"2026-10-02T04:00:00Z","v":2836816,"vw":270.212131},{"c":293.69,"h":296.25,"l":271.61,"n":63369,"o":273,"t":"2026-10-05T04:00:00Z","v":4224251,"vw":288.702451},{"c":273.54,"h":309.345,"l":271.5519,"n":82878,"o":301.58,"t":"2026-10-06T04:00:00Z","v":4383378,"vw":282.197307},{"c":267.76,"h":276.2,"l":260.45,"n":53686,"o":271.21,"t":"2026-10-07T04:00:00Z","v":2950261,"vw":268.705081},{"c":264.57,"h":266.135,"l":254,"n":53070,"o":263.69,"t":"2026-10-08T04:00:00Z","v":3170749,"vw":261.65104},{"c":278.17,"h":278.59,"l":265.25,"n":39483,"o":268.21,"t":"2026-10-09T04:00:00Z","v":1896595,"vw":273.981201},{"c":276.67,"h":278,"l":268.52,"n":33878,"o":277.6,"t":"2026-10-12T04:00:00Z","v":1643747,"vw":273.842038},{"c":271.175,"h":276.85,"l":267.27,"n":37629,"o":276.58,"t":"2026-10-13T04:00:00Z","v":1894411,"vw":272.096223},{"c":271.76,"h":276.55,"l":267.23,"n":42179,"o":269.19,"t":"2026-10-14T04:00:00Z","v":2121374,"vw":270.771297},{"c":267.93,"h":275.49,"l":257.14,"n":48894,"o":267.24,"t":"2026-10-15T04:00:00Z","v":2785215,"vw":267.245191}],"volatilityBars":[{"c":261.9,"h":261.9,"l":261.9,"n":1,"o":261.9,"t":"2026-10-08T11:15:00Z","v":400,"vw":261.9},{"c":262.2116,"h":262.2116,"l":262.2116,"n":2,"o":262.2116,"t":"2026-10-08T12:00:00Z","v":2050,"vw":262.2116},{"c":263.5,"h":263.5,"l":263.2892,"n":3,"o":263.2892,"t":"2026-10-08T12:15:00Z","v":550,"vw":263.383963},{"c":264.99,"h":264.99,"l":264.99,"n":20,"o":264.99,"t":"2026-10-08T12:45:00Z","v":417,"vw":264.99},{"c":264.99,"h":264.99,"l":263.25,"n":15,"o":263.25,"t":"2026-10-08T13:00:00Z","v":949,"vw":264.162925},{"c":263.25,"h":263.25,"l":263.25,"n":73,"o":263.25,"t":"2026-10-08T13:15:00Z","v":1673,"vw":263.25},{"c":257.125,"h":266.135,"l":255.51,"n":3431,"o":263.46,"t":"2026-10-08T13:30:00Z","v":186568,"vw":259.95339},{"c":260.38,"h":262.255,"l":256.195,"n":2146,"o":256.51,"t":"2026-10-08T13:45:00Z","v":105995,"vw":259.028376},{"c":255.8,"h":260.89,"l":254,"n":2617,"o":260.39,"t":"2026-10-08T14:00:00Z","v":175231,"vw":256.760858},{"c":254.8325,"h":255.9251,"l":254.46,"n":2202,"o":255.55,"t":"2026-10-08T14:15:00Z","v":91522,"vw":255.251519},{"c":258.56,"h":258.895,"l":254.7043,"n":1665,"o":254.8275,"t":"2026-10-08T14:30:00Z","v":73654,"vw":257.33742},{"c":258.17,"h":259.1,"l":257.375,"n":1890,"o":258.05,"t":"2026-10-08T14:45:00Z","v":90849,"vw":258.046571},{"c":258.02,"h":258.81,"l":257.09,"n":2177,"o":258.26,"t":"2026-10-08T15:00:00Z","v":103579,"vw":257.781476},{"c":259.62,"h":260.11,"l":257.84,"n":2401,"o":258.1,"t":"2026-10-08T15:15:00Z","v":132342,"vw":259.051962},{"c":260.13,"h":260.26,"l":259.24,"n":1397,"o":259.395,"t":"2026-10-08T15:30:00Z","v":57225,"vw":259.775496},{"c":259.545,"h":261.635,"l":259.39,"n":1510,"o":259.95,"t":"2026-10-08T15:45:00Z","v":58791,"vw":260.391664},{"c":260.58,"h":261.09,"l":259.29,"n":1313,"o":259.8,"t":"2026-10-08T16:00:00Z","v":57269,"vw":259.929898},{"c":261.06,"h":261.6,"l":259.5101,"n":1368,"o":260.47,"t":"2026-10-08T16:15:00Z","v":59353,"vw":260.926089},{"c":261.11,"h":262.02,"l":260.6001,"n":1205,"o":261.06,"t":"2026-10-08T16:30:00Z","v":82134,"vw":261.274633},{"c":263.37,"h":263.72,"l":260.93,"n":1607,"o":260.93,"t":"2026-10-08T16:45:00Z","v":90895,"vw":262.544722},{"c":262.63,"h":263.71,"l":262.31,"n":1324,"o":263.37,"t":"2026-10-08T17:00:00Z","v":61199,"vw":263.08454},{"c":262.47,"h":263.23,"l":261.26,"n":1214,"o":262.78,"t":"2026-10-08T17:15:00Z","v":55153,"vw":262.087631},{"c":261.225,"h":263.43,"l":261.225,"n":1391,"o":262.44,"t":"2026-10-08T17:30:00Z","v":55289,"vw":262.561482},{"c":261.92,"h":262.21,"l":260.73,"n":1372,"o":261.23,"t":"2026-10-08T17:45:00Z","v":48712,"vw":261.358916},{"c":261.96,"h":262.129,"l":261.21,"n":1121,"o":262.0125,"t":"2026-10-08T18:00:00Z","v":52730,"vw":261.624864},{"c":262.18,"h":263.66,"l":262.04,"n":1118,"o":262.38,"t":"2026-10-08T18:15:00Z","v":45514,"vw":262.687752},{"c":263.965,"h":264.675,"l":261.71,"n":1922,"o":261.91,"t":"2026-10-08T18:30:00Z","v":198725,"vw":262.753867},{"c":263.05,"h":264.69,"l":263.01,"n":1808,"o":263.98,"t":"2026-10-08T18:45:00Z","v":74302,"vw":263.836222},{"c":264.3975,"h":264.6425,"l":262.98,"n":1628,"o":263.16,"t":"2026-10-08T19:00:00Z","v":82251,"vw":263.931909},{"c":263.12,"h":264.605,"l":262.73,"n":2335,"o":264.41,"t":"2026-10-08T19:15:00Z","v":135302,"vw":263.633126},{"c":263.51,"h":264.99,"l":262.62,"n":2903,"o":263.13,"t":"2026-10-08T19:30:00Z","v":185870,"vw":263.501655},{"c":264.61,"h":264.71,"l":262.45,"n":7479,"o":263.33,"t":"2026-10-08T19:45:00Z","v":372725,"vw":263.539819},{"c":264,"h":264.57,"l":264,"n":107,"o":264.4,"t":"2026-10-08T20:00:00Z","v":411970,"vw":264.569817},{"c":260.01,"h":260.01,"l":260.01,"n":1,"o":260.01,"t":"2026-10-08T20:15:00Z","v":1925,"vw":260.01},{"c":264.57,"h":264.57,"l":264.57,"n":2,"o":264.57,"t":"2026-10-08T20:30:00Z","v":10700,"vw":264.57},{"c":264.98,"h":264.98,"l":264.98,"n":8,"o":264.98,"t":"2026-10-09T08:00:00Z","v":157,"vw":264.98},{"c":266.91,"h":266.91,"l":266.91,"n":1,"o":266.91,"t":"2026-10-09T09:45:00Z","v":200,"vw":266.91},{"c":266.917,"h":266.917,"l":266.5,"n":3,"o":266.5,"t":"2026-10-09T13:00:00Z","v":401,"vw":266.60425},{"c":267.33,"h":267.33,"l":267.33,"n":8,"o":267.33,"t":"2026-10-09T13:15:00Z","v":184,"vw":267.33},{"c":269.49,"h":270.4192,"l":265.25,"n":1466,"o":268.21,"t":"2026-10-09T13:30:00Z","v":101542,"vw":268.117545},{"c":272.49,"h":272.91,"l":268.3417,"n":1417,"o":269.16,"t":"2026-10-09T13:45:00Z","v":56693,"vw":270.264776},{"c":272.86,"h":274.875,"l":272.43,"n":1813,"o":272.8998,"t":"2026-10-09T14:00:00Z","v":83799,"vw":273.925626},{"c":272.15,"h":273.965,"l":272.065,"n":1473,"o":272.89,"t":"2026-10-09T14:15:00Z","v":51836,"vw":273.020424},{"c":267.57,"h":272.19,"l":267.57,"n":1565,"o":272.16,"t":"2026-10-09T14:30:00Z","v":88873,"vw":269.896102},{"c":266.02,"h":267.28,"l":265.32,"n":1438,"o":267.28,"t":"2026-10-09T14:45:00Z","v":73586,"vw":266.101511},{"c":267.64,"h":268.1313,"l":265.42,"n":1081,"o":265.81,"t":"2026-10-09T15:00:00Z","v":39924,"vw":266.326014},{"c":269.375,"h":269.5,"l":267.85,"n":1121,"o":268.3,"t":"2026-10-09T15:15:00Z","v":37851,"vw":268.686959},{"c":268.84,"h":270.3782,"l":268.84,"n":1013,"o":269.1,"t":"2026-10-09T15:30:00Z","v":36966,"vw":269.57774},{"c":270.01,"h":270.2499,"l":268.66,"n":753,"o":269.3809,"t":"2026-10-09T15:45:00Z","v":24403,"vw":269.384408},{"c":270.51,"h":270.51,"l":269.78,"n":1065,"o":270.11,"t":"2026-10-09T16:00:00Z","v":41904,"vw":270.174677},{"c":271.23,"h":271.23,"l":269.7,"n":990,"o":270.14,"t":"2026-10-09T16:15:00Z","v":34549,"vw":270.490537},{"c":270.47,"h":271.55,"l":270.47,"n":748,"o":271.3,"t":"2026-10-09T16:30:00Z","v":24453,"vw":270.768832},{"c":271.56,"h":271.56,"l":270.24,"n":1061,"o":270.47,"t":"2026-10-09T16:45:00Z","v":40265,"vw":270.809563},{"c":272.88,"h":273.155,"l":271.62,"n":1094,"o":271.625,"t":"2026-10-09T17:00:00Z","v":66594,"vw":272.365287},{"c":274.3301,"h":274.9899,"l":272.85,"n":1706,"o":272.88,"t":"2026-10-09T17:15:00Z","v":77007,"vw":273.573368},{"c":275.71,"h":275.98,"l":274.49,"n":1546,"o":274.68,"t":"2026-10-09T17:30:00Z","v":58118,"vw":275.098086},{"c":275.4,"h":275.92,"l":275.19,"n":1214,"o":275.71,"t":"2026-10-09T17:45:00Z","v":33453,"vw":275.609966},{"c":275.175,"h":275.41,"l":274.06,"n":1046,"o":275.39,"t":"2026-10-09T18:00:00Z","v":52007,"vw":274.702461},{"c":275.565,"h":275.93,"l":275,"n":942,"o":275,"t":"2026-10-09T18:15:00Z","v":28199,"vw":275.528292},{"c":276.175,"h":276.27,"l":275.53,"n":1356,"o":275.69,"t":"2026-10-09T18:30:00Z","v":38284,"vw":275.943847},{"c":275.855,"h":276.535,"l":275.76,"n":1319,"o":276.185,"t":"2026-10-09T18:45:00Z","v":35725,"vw":276.11132},{"c":275.55,"h":276.07,"l":275.48,"n":1431,"o":275.63,"t":"2026-10-09T19:00:00Z","v":37318,"vw":275.777511},{"c":276.075,"h":276.2099,"l":275.52,"n":1275,"o":275.525,"t":"2026-10-09T19:15:00Z","v":35546,"vw":275.827821},{"c":275.49,"h":276.44,"l":275.3,"n":1867,"o":276.22,"t":"2026-10-09T19:30:00Z","v":59153,"vw":275.983762},{"c":278.18,"h":278.59,"l":275.09,"n":6873,"o":275.425,"t":"2026-10-09T19:45:00Z","v":299176,"vw":277.402977},{"c":278.4,"h":278.4,"l":278.17,"n":56,"o":278.17,"t":"2026-10-09T20:00:00Z","v":329185,"vw":278.170211},{"c":278.97,"h":278.97,"l":278.97,"n":9,"o":278.97,"t":"2026-10-09T21:15:00Z","v":261,"vw":278.97},{"c":278.364,"h":278.364,"l":278.364,"n":2,"o":278.364,"t":"2026-10-09T21:30:00Z","v":115,"vw":278.364},{"c":278,"h":279.0998,"l":278,"n":2,"o":279.0998,"t":"2026-10-09T22:00:00Z","v":200,"vw":278.5499},{"c":278.25,"h":278.28,"l":278.25,"n":12,"o":278.28,"t":"2026-10-12T10:00:00Z","v":680,"vw":278.274526},{"c":278.279,"h":278.28,"l":277.74,"n":13,"o":277.74,"t":"2026-10-12T12:15:00Z","v":589,"vw":278.08234},{"c":278.28,"h":278.28,"l":278,"n":5,"o":278,"t":"2026-10-12T12:45:00Z","v":1217,"vw":278.046667},{"c":276.9,"h":277.0538,"l":276.9,"n":2,"o":277.0538,"t":"2026-10-12T13:00:00Z","v":400,"vw":276.93845},{"c":274.925,"h":278,"l":274.1151,"n":1362,"o":277.6,"t":"2026-10-12T13:30:00Z","v":57190,"vw":275.931748},{"c":273.745,"h":276.97,"l":273.2,"n":1242,"o":274.98,"t":"2026-10-12T13:45:00Z","v":45138,"vw":275.641033},{"c":271.7003,"h":274.57,"l":270.02,"n":1919,"o":273.77,"t":"2026-10-12T14:00:00Z","v":81021,"vw":271.662529},{"c":271.295,"h":273,"l":270.85,"n":1279,"o":271.53,"t":"2026-10-12T14:15:00Z","v":51516,"vw":272.314887},{"c":270.2025,"h":271.82,"l":268.52,"n":1463,"o":271.08,"t":"2026-10-12T14:30:00Z","v":46876,"vw":270.275301},{"c":270.75,"h":271.4,"l":269.56,"n":1315,"o":270.41,"t":"2026-10-12T14:45:00Z","v":68309,"vw":270.277769},{"c":271.45,"h":272,"l":270.36,"n":975,"o":270.96,"t":"2026-10-12T15:00:00Z","v":25124,"vw":271.36397},{"c":272.465,"h":272.73,"l":270.99,"n":985,"o":271.22,"t":"2026-10-12T15:15:00Z","v":36131,"vw":271.540593},{"c":272.2999,"h":272.925,"l":271.64,"n":1549,"o":272.83,"t":"2026-10-12T15:30:00Z","v":65876,"vw":272.089326},{"c":272.09,"h":273.02,"l":272.01,"n":688,"o":272.01,"t":"2026-10-12T15:45:00Z","v":18434,"vw":272.677069},{"c":272.885,"h":272.92,"l":271.69,"n":878,"o":272.12,"t":"2026-10-12T16:00:00Z","v":27006,"vw":272.291985},{"c":272.915,"h":273.1,"l":272.5628,"n":890,"o":272.885,"t":"2026-10-12T16:15:00Z","v":35802,"vw":272.92296},{"c":271.15,"h":273.55,"l":271.15,"n":1098,"o":272.915,"t":"2026-10-12T16:30:00Z","v":32302,"vw":272.400468},{"c":270.41,"h":271.405,"l":269.29,"n":1342,"o":271.405,"t":"2026-10-12T16:45:00Z","v":43649,"vw":270.225122},{"c":270.04,"h":271.29,"l":269.58,"n":1177,"o":270.29,"t":"2026-10-12T17:00:00Z","v":65521,"vw":270.34919},{"c":270.18,"h":270.7499,"l":269.42,"n":867,"o":269.95,"t":"2026-10-12T17:15:00Z","v":28394,"vw":270.172874},{"c":270.485,"h":270.6899,"l":269.805,"n":774,"o":270.6899,"t":"2026-10-12T17:30:00Z","v":28857,"vw":270.097452},{"c":272.005,"h":272.065,"l":270.42,"n":713,"o":270.64,"t":"2026-10-12T17:45:00Z","v":29931,"vw":271.04268},{"c":273.23,"h":273.5,"l":271.55,"n":862,"o":271.81,"t":"2026-10-12T18:00:00Z","v":30648,"vw":272.307411},{"c":273.825,"h":274.43,"l":273.21,"n":1350,"o":273.285,"t":"2026-10-12T18:15:00Z","v":82394,"vw":274.017111},{"c":274.785,"h":275,"l":273.7,"n":899,"o":273.92,"t":"2026-10-12T18:30:00Z","v":32586,"vw":274.458066},{"c":275.68,"h":275.745,"l":273.94,"n":1123,"o":274.75,"t":"2026-10-12T18:45:00Z","v":48345,"vw":274.736105},{"c":275.52,"h":276.09,"l":275.33,"n":1052,"o":275.73,"t":"2026-10-12T19:00:00Z","v":38049,"vw":275.711793},{"c":275.09,"h":275.78,"l":274.85,"n":1185,"o":275.635,"t":"2026-10-12T19:15:00Z","v":43812,"vw":275.345246},{"c":275.075,"h":275.61,"l":274.35,"n":1746,"o":275.08,"t":"2026-10-12T19:30:00Z","v":59038,"vw":275.155541},{"c":276.6,"h":277.015,"l":274.64,"n":4427,"o":275.07,"t":"2026-10-12T19:45:00Z","v":200865,"vw":276.322418},{"c":276.67,"h":276.67,"l":276.67,"n":76,"o":276.67,"t":"2026-10-12T20:00:00Z","v":208536,"vw":276.67},{"c":276.67,"h":276.67,"l":276.67,"n":1,"o":276.67,"t":"2026-10-12T20:30:00Z","v":100,"vw":276.67},{"c":276,"h":276.6,"l":276,"n":23,"o":276.6,"t":"2026-10-13T08:00:00Z","v":939,"vw":276.102372},{"c":276.13,"h":276.13,"l":276.13,"n":2,"o":276.13,"t":"2026-10-13T11:15:00Z","v":504,"vw":276.13},{"c":275.66,"h":276.17,"l":275.66,"n":23,"o":276.17,"t":"2026-10-13T11:30:00Z","v":2152,"vw":275.86058},{"c":273.88,"h":274,"l":273.88,"n":35,"o":274,"t":"2026-10-13T13:00:00Z","v":879,"vw":273.916992},{"c":274,"h":274,"l":274,"n":2,"o":274,"t":"2026-10-13T13:15:00Z","v":101,"vw":274},{"c":276.38,"h":276.85,"l":272.82,"n":1035,"o":276.58,"t":"2026-10-13T13:30:00Z","v":66919,"vw":275.839288},{"c":269.2675,"h":276.05,"l":267.27,"n":2652,"o":276.05,"t":"2026-10-13T13:45:00Z","v":116294,"vw":270.248801},{"c":273.64,"h":274.575,"l":269.7201,"n":1378,"o":269.96,"t":"2026-10-13T14:00:00Z","v":65518,"vw":272.468398},{"c":269.03,"h":274,"l":268.42,"n":1605,"o":273.65,"t":"2026-10-13T14:15:00Z","v":66156,"vw":271.827813},{"c":272.33,"h":272.72,"l":268.56,"n":1147,"o":269.04,"t":"2026-10-13T14:30:00Z","v":50798,"vw":270.917643},{"c":273.53,"h":274.48,"l":272.01,"n":1263,"o":272.01,"t":"2026-10-13T14:45:00Z","v":65430,"vw":273.208033},{"c":273.24,"h":274.22,"l":272.18,"n":1681,"o":273.72,"t":"2026-10-13T15:00:00Z","v":87675,"vw":272.990804},{"c":272.32,"h":273.87,"l":272.32,"n":1642,"o":273.23,"t":"2026-10-13T15:15:00Z","v":91354,"vw":273.253488},{"c":274.03,"h":274.2107,"l":271.73,"n":1223,"o":272.225,"t":"2026-10-13T15:30:00Z","v":37586,"vw":272.625103},{"c":273.66,"h":274.22,"l":272.11,"n":1053,"o":274.22,"t":"2026-10-13T15:45:00Z","v":45120,"vw":273.260972},{"c":273.98,"h":274.05,"l":273.06,"n":1178,"o":273.41,"t":"2026-10-13T16:00:00Z","v":42971,"vw":273.740616},{"c":274.52,"h":274.52,"l":273.2,"n":1291,"o":274,"t":"2026-10-13T16:15:00Z","v":54439,"vw":273.864427},{"c":273.855,"h":274.455,"l":272.77,"n":916,"o":274.455,"t":"2026-10-13T16:30:00Z","v":26612,"vw":273.647797},{"c":273.47,"h":274.8,"l":273.09,"n":1387,"o":273.89,"t":"2026-10-13T16:45:00Z","v":75295,"vw":273.972969},{"c":272.32,"h":273.59,"l":271.955,"n":888,"o":273.51,"t":"2026-10-13T17:00:00Z","v":32679,"vw":272.756522},{"c":272.175,"h":272.595,"l":271.58,"n":1066,"o":272.405,"t":"2026-10-13T17:15:00Z","v":39527,"vw":272.20532},{"c":272.25,"h":272.9696,"l":272.02,"n":961,"o":272.265,"t":"2026-10-13T17:30:00Z","v":38439,"vw":272.451837},{"c":272.29,"h":272.47,"l":271.95,"n":844,"o":272.1875,"t":"2026-10-13T17:45:00Z","v":29236,"vw":272.189445},{"c":272.06,"h":272.76,"l":271.6,"n":1003,"o":272.29,"t":"2026-10-13T18:00:00Z","v":36907,"vw":272.32396},{"c":271.48,"h":272.695,"l":271.48,"n":1055,"o":272.21,"t":"2026-10-13T18:15:00Z","v":42365,"vw":272.101051},{"c":272.34,"h":272.37,"l":271.69,"n":994,"o":271.86,"t":"2026-10-13T18:30:00Z","v":34024,"vw":271.940681},{"c":272.1,"h":272.52,"l":272.02,"n":897,"o":272.3,"t":"2026-10-13T18:45:00Z","v":31092,"vw":272.277015},{"c":271.53,"h":272.17,"l":270.22,"n":1657,"o":272.17,"t":"2026-10-13T19:00:00Z","v":86618,"vw":270.844559},{"c":269.46,"h":271.45,"l":269.1062,"n":1459,"o":271.14,"t":"2026-10-13T19:15:00Z","v":56896,"vw":270.172117},{"c":270.745,"h":271.285,"l":269.28,"n":1703,"o":269.28,"t":"2026-10-13T19:30:00Z","v":64037,"vw":270.437188},{"c":271.23,"h":271.39,"l":269.95,"n":5004,"o":270.78,"t":"2026-10-13T19:45:00Z","v":225052,"vw":270.922997},{"c":272.0088,"h":272.0088,"l":271.175,"n":58,"o":271.175,"t":"2026-10-13T20:00:00Z","v":225530,"vw":271.242532},{"c":270,"h":270,"l":269.8,"n":13,"o":270,"t":"2026-10-14T13:00:00Z","v":829,"vw":269.966942},{"c":269,"h":269,"l":269,"n":1,"o":269,"t":"2026-10-14T13:15:00Z","v":300,"vw":269},{"c":275.74,"h":275.78,"l":268.4607,"n":1755,"o":269.19,"t":"2026-10-14T13:30:00Z","v":107260,"vw":271.947935},{"c":272.615,"h":276.55,"l":271.88,"n":1276,"o":276.55,"t":"2026-10-14T13:45:00Z","v":60171,"vw":274.929955},{"c":271.67,"h":274.85,"l":271.55,"n":1473,"o":272.62,"t":"2026-10-14T14:00:00Z","v":74982,"vw":273.12888},{"c":272.62,"h":273.29,"l":271.1775,"n":1113,"o":272,"t":"2026-10-14T14:15:00Z","v":43487,"vw":272.296267},{"c":268.86,"h":273.2548,"l":268.255,"n":2121,"o":272.795,"t":"2026-10-14T14:30:00Z","v":101656,"vw":270.675424},{"c":270.15,"h":271.165,"l":268.7,"n":1744,"o":268.825,"t":"2026-10-14T14:45:00Z","v":87358,"vw":270.390477},{"c":269.37,"h":270.505,"l":269.2,"n":970,"o":269.93,"t":"2026-10-14T15:00:00Z","v":31874,"vw":269.854872},{"c":270.14,"h":271.1099,"l":269.405,"n":1098,"o":269.405,"t":"2026-10-14T15:15:00Z","v":35869,"vw":270.34562},{"c":268.79,"h":270.375,"l":268.5804,"n":1155,"o":270.09,"t":"2026-10-14T15:30:00Z","v":33402,"vw":269.245173},{"c":268.17,"h":269.9,"l":268.02,"n":969,"o":268.9,"t":"2026-10-14T15:45:00Z","v":25573,"vw":269.090262},{"c":268.6352,"h":269.51,"l":267.35,"n":1151,"o":268.41,"t":"2026-10-14T16:00:00Z","v":41679,"vw":268.357875},{"c":268.55,"h":269.67,"l":268.43,"n":1318,"o":269,"t":"2026-10-14T16:15:00Z","v":48292,"vw":268.931156},{"c":269.155,"h":270.06,"l":268.455,"n":950,"o":268.455,"t":"2026-10-14T16:30:00Z","v":42904,"vw":269.49867},{"c":268.79,"h":270.195,"l":268.1,"n":1076,"o":269.48,"t":"2026-10-14T16:45:00Z","v":29415,"vw":269.281921},{"c":268.56,"h":269.01,"l":268.16,"n":673,"o":269.01,"t":"2026-10-14T17:00:00Z","v":16746,"vw":268.576608},{"c":267.74,"h":268.59,"l":267.23,"n":1031,"o":268.43,"t":"2026-10-14T17:15:00Z","v":25576,"vw":267.938607},{"c":268.205,"h":268.51,"l":267.42,"n":1318,"o":267.89,"t":"2026-10-14T17:30:00Z","v":115165,"vw":267.90805},{"c":269.78,"h":269.78,"l":267.88,"n":1004,"o":267.92,"t":"2026-10-14T17:45:00Z","v":44612,"vw":268.977793},{"c":269.41,"h":269.78,"l":269,"n":1258,"o":269.59,"t":"2026-10-14T18:00:00Z","v":61474,"vw":269.414001},{"c":269.19,"h":269.48,"l":268.745,"n":1081,"o":269.14,"t":"2026-10-14T18:15:00Z","v":42654,"vw":269.110639},{"c":268.43,"h":269.095,"l":268.02,"n":1087,"o":269.09,"t":"2026-10-14T18:30:00Z","v":32599,"vw":268.56117},{"c":268.16,"h":269.09,"l":267.76,"n":1944,"o":268.38,"t":"2026-10-14T18:45:00Z","v":71491,"vw":268.307371},{"c":269.355,"h":269.6299,"l":267.44,"n":1434,"o":268.16,"t":"2026-10-14T19:00:00Z","v":61440,"vw":268.285045},{"c":270.84,"h":272.688,"l":269.305,"n":1919,"o":269.34,"t":"2026-10-14T19:15:00Z","v":75742,"vw":271.185655},{"c":270.32,"h":271.05,"l":270,"n":2008,"o":270.835,"t":"2026-10-14T19:30:00Z","v":79084,"vw":270.591835},{"c":271.71,"h":272.39,"l":270.35,"n":8304,"o":270.44,"t":"2026-10-14T19:45:00Z","v":397924,"vw":271.76282},{"c":271.76,"h":271.76,"l":271.76,"n":76,"o":271.76,"t":"2026-10-14T20:00:00Z","v":307874,"vw":271.76},{"c":273.9,"h":273.9,"l":273.9,"n":3,"o":273.9,"t":"2026-10-15T09:15:00Z","v":200,"vw":273.9},{"c":271,"h":271,"l":271,"n":2,"o":271,"t":"2026-10-15T10:45:00Z","v":101,"vw":271},{"c":270,"h":270,"l":270,"n":1,"o":270,"t":"2026-10-15T11:15:00Z","v":100,"vw":270},{"c":271,"h":271,"l":271,"n":4,"o":271,"t":"2026-10-15T12:15:00Z","v":157,"vw":271},{"c":269.55,"h":272.525,"l":268.95,"n":87,"o":270.55,"t":"2026-10-15T12:45:00Z","v":9008,"vw":270.177471},{"c":266.9325,"h":268.62,"l":257.7,"n":3070,"o":267.24,"t":"2026-10-15T13:30:00Z","v":210933,"vw":262.739895},{"c":266.75,"h":267.03,"l":263.51,"n":1639,"o":266.96,"t":"2026-10-15T13:45:00Z","v":101201,"vw":264.657217},{"c":264.17,"h":267.99,"l":263.73,"n":2383,"o":267.17,"t":"2026-10-15T14:00:00Z","v":98138,"vw":266.181498},{"c":260.11,"h":265.48,"l":260.01,"n":2888,"o":264.17,"t":"2026-10-15T14:15:00Z","v":113105,"vw":263.169772},{"c":262.54,"h":262.54,"l":257.14,"n":2972,"o":260.15,"t":"2026-10-15T14:30:00Z","v":155008,"vw":258.750012},{"c":266.15,"h":267.265,"l":262.315,"n":1757,"o":262.315,"t":"2026-10-15T14:45:00Z","v":79030,"vw":265.040638},{"c":265.73,"h":267.52,"l":264.95,"n":2206,"o":266.15,"t":"2026-10-15T15:00:00Z","v":105496,"vw":266.126266},{"c":265.93,"h":268.24,"l":265.02,"n":2089,"o":266.025,"t":"2026-10-15T15:15:00Z","v":111961,"vw":266.223039},{"c":266.1,"h":267.26,"l":265.03,"n":1767,"o":265.98,"t":"2026-10-15T15:30:00Z","v":75544,"vw":266.086899},{"c":266.985,"h":268.355,"l":265.56,"n":1753,"o":265.975,"t":"2026-10-15T15:45:00Z","v":101263,"vw":266.974339},{"c":267.835,"h":269.14,"l":266.89,"n":1484,"o":266.98,"t":"2026-10-15T16:00:00Z","v":46591,"vw":267.986752},{"c":265.515,"h":268,"l":265.515,"n":1290,"o":267.76,"t":"2026-10-15T16:15:00Z","v":44755,"vw":267.009751},{"c":266.93,"h":267.55,"l":265.805,"n":1390,"o":265.88,"t":"2026-10-15T16:30:00Z","v":40435,"vw":266.627482},{"c":268.09,"h":268.35,"l":267.05,"n":949,"o":267.05,"t":"2026-10-15T16:45:00Z","v":39968,"vw":268.000603},{"c":270.87,"h":270.89,"l":270.53,"n":197,"o":270.68,"t":"2026-10-15T18:00:00Z","v":7122,"vw":270.695319},{"c":270.45,"h":271.61,"l":270.3,"n":1327,"o":270.86,"t":"2026-10-15T18:15:00Z","v":46179,"vw":270.922715},{"c":271.2376,"h":271.83,"l":270.445,"n":1405,"o":270.445,"t":"2026-10-15T18:30:00Z","v":41752,"vw":271.209563},{"c":272.745,"h":272.91,"l":271.215,"n":1848,"o":271.215,"t":"2026-10-15T18:45:00Z","v":69298,"vw":272.470675},{"c":274.14,"h":274.49,"l":272.55,"n":1692,"o":272.775,"t":"2026-10-15T19:00:00Z","v":63219,"vw":273.609748},{"c":275.22,"h":275.225,"l":273.7,"n":1791,"o":274.13,"t":"2026-10-15T19:15:00Z","v":58307,"vw":274.580164},{"c":271.18,"h":275.49,"l":271.18,"n":3137,"o":275.145,"t":"2026-10-15T19:30:00Z","v":151116,"vw":273.862295},{"c":267.97,"h":271.72,"l":267.89,"n":9091,"o":271.1265,"t":"2026-10-15T19:45:00Z","v":459261,"vw":269.060608},{"c":269.37,"h":269.37,"l":267.93,"n":118,"o":267.93,"t":"2026-10-15T20:00:00Z","v":548500,"vw":267.931249}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.104826610037552,"strike":318.06935598497927,"iv":2.1463901836521497,"gamma":0.008516783950632026,"theta":-2.2769880830675078,"vega":0.023629205202389886,"rho":0.0006837586525493858,"breakevenPct":18.48913486840286},{"delta":0.15,"premium":1.1570050036573152,"strike":297.19799853707394,"iv":1.421340740860401,"gamma":0.01673126643383815,"theta":-1.89903409015769,"vega":0.03172722866599192,"rho":0.0010324757929051705,"breakevenPct":10.760293848881192},{"delta":0.2,"premium":1.2618535230822632,"strike":279.6945505032975,"iv":0.8178154460256855,"gamma":0.0241628254078445,"theta":-1.5931072544255467,"vega":0.03894370010413051,"rho":0.0013820050775731477,"breakevenPct":4.301297110435354},{"delta":0.25,"premium":1.6132939951405763,"strike":277.9590419993058,"iv":0.7832441166261714,"gamma":0.02792887886150642,"theta":-1.6243984727525165,"vega":0.04203290524123568,"rho":0.001735336674248208,"breakevenPct":3.787480415208213},{"delta":0.3,"premium":1.964734467198889,"strike":276.22353349531414,"iv":0.7486727872266574,"gamma":0.031694932315168345,"theta":-1.6556896910794863,"vega":0.04512211037834085,"rho":0.0020886682709232683,"breakevenPct":3.273663719981072},{"delta":0.35,"premium":2.316174939257202,"strike":274.48802499132245,"iv":0.7141014578271434,"gamma":0.035460985768830264,"theta":-1.686980909406456,"vega":0.048211315515446024,"rho":0.0024419998675983285,"breakevenPct":2.759847024753931},{"delta":0.4,"premium":2.667615411315515,"strike":272.7525164873308,"iv":0.6795301284276294,"gamma":0.03922703922249218,"theta":-1.7182721277334259,"vega":0.051300520652551196,"rho":0.0027953314642733887,"breakevenPct":2.246030329526789},{"delta":0.45,"premium":3.019055883373828,"strike":271.0170079833391,"iv":0.6449587990281153,"gamma":0.042993092676154115,"theta":-1.7495633460603957,"vega":0.05438972578965637,"rho":0.003148663060948449,"breakevenPct":1.7322136342996477},{"delta":0.5,"premium":3.3704963554321408,"strike":269.2814994793475,"iv":0.6103874696286012,"gamma":0.046759146129816034,"theta":-1.7808545643873654,"vega":0.05747893092676154,"rho":0.003501994657623509,"breakevenPct":1.2183969390725067},{"delta":0.55,"premium":3.721936827490454,"strike":267.5459909753558,"iv":0.5758161402290872,"gamma":0.05052519958347795,"theta":-1.8121457827143352,"vega":0.06056813606386671,"rho":0.0038553262542985692,"breakevenPct":0.7045802438453657},{"delta":0.6,"premium":4.073377299548767,"strike":265.81048247136414,"iv":0.5412448108295732,"gamma":0.05429125303713987,"theta":-1.843437001041305,"vega":0.06365734120097188,"rho":0.004208657850973629,"breakevenPct":0.1907635486182251},{"delta":0.65,"premium":4.42481777160708,"strike":264.07497396737244,"iv":0.5066734814300591,"gamma":0.0580573064908018,"theta":-1.874728219368275,"vega":0.06674654633807706,"rho":0.00456198944764869,"breakevenPct":0},{"delta":0.7,"premium":4.776258243665392,"strike":262.33946546338075,"iv":0.4721021520305451,"gamma":0.06182335994446372,"theta":-1.9060194376952448,"vega":0.06983575147518223,"rho":0.00491532104432375,"breakevenPct":0},{"delta":0.75,"premium":5.127698715723705,"strike":260.6039569593891,"iv":0.43753082263103105,"gamma":0.06558941339812563,"theta":-1.9373106560222146,"vega":0.0729249566122874,"rho":0.00526865264099881,"breakevenPct":0},{"delta":0.8,"premium":5.479139187782019,"strike":258.8684484553974,"iv":0.4029594932315169,"gamma":0.06935546685178756,"theta":-1.9686018743491844,"vega":0.07601416174939257,"rho":0.005621984237673871,"breakevenPct":0},{"delta":0.85,"premium":5.830579659840331,"strike":257.1329399514058,"iv":0.368388163832003,"gamma":0.07312152030544947,"theta":-1.9998930926761542,"vega":0.07910336688649774,"rho":0.00597531583434893,"breakevenPct":0},{"delta":0.9,"premium":6.1820201318986445,"strike":255.3974314474141,"iv":0.33381683443248894,"gamma":0.0768875737591114,"theta":-2.0311843110031242,"vega":0.08219257202360292,"rho":0.0063286474310239905,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.8477397576869263,"strike":236.73649909565572,"iv":1.810786725478161,"gamma":0.01436904128585434,"theta":-1.6834721379454538,"vega":0.023913649627873276,"rho":-0.0007346251660955332,"breakevenPct":12.42946158147945},{"delta":0.15,"premium":0.7798727666486194,"strike":260.27341635083917,"iv":0.6448056848944234,"gamma":0.02488045479155387,"theta":-1.0375092582566323,"vega":0.03207807255008121,"rho":-0.0010861387412033898,"breakevenPct":3.6665019919847803},{"delta":0.2,"premium":1.4228072550081217,"strike":261.62696264212235,"iv":0.6809724417975095,"gamma":0.025773795343800757,"theta":-1.2449808337845156,"vega":0.035434867352463456,"rho":-0.0014667532789544432,"breakevenPct":3.4026968901086767},{"delta":0.25,"premium":2.0657417433676235,"strike":262.98050893340553,"iv":0.7171391987005955,"gamma":0.026667135896047644,"theta":-1.4524524093123985,"vega":0.038791662154845696,"rho":-0.0018473678167054961,"breakevenPct":3.138891788232573},{"delta":0.3,"premium":2.708676231727125,"strike":264.3340552246887,"iv":0.7533059556036816,"gamma":0.027560476448294534,"theta":-1.6599239848402816,"vega":0.04214845695722794,"rho":-0.0022279823544565495,"breakevenPct":2.8750866863564695},{"delta":0.35,"premium":3.3516107200866267,"strike":265.68760151597183,"iv":0.7894727125067676,"gamma":0.02845381700054142,"theta":-1.8673955603681645,"vega":0.04550525175961018,"rho":-0.0026085968922076024,"breakevenPct":2.6112815844803663},{"delta":0.4,"premium":3.9945452084461293,"strike":267.041147807255,"iv":0.8256394694098538,"gamma":0.029347157552788307,"theta":-2.0748671358960475,"vega":0.04886204656199242,"rho":-0.0029892114299586558,"breakevenPct":2.3474764826042627},{"delta":0.45,"premium":4.637479696805632,"strike":268.3946940985382,"iv":0.8618062263129399,"gamma":0.030240498105035193,"theta":-2.282338711423931,"vega":0.05221884136437467,"rho":-0.00336982596770971,"breakevenPct":2.0836713807281586},{"delta":0.5,"premium":5.280414185165133,"strike":269.7482403898213,"iv":0.8979729832160259,"gamma":0.03113383865728208,"theta":-2.4898102869518137,"vega":0.055575636166756905,"rho":-0.0037504405054607625,"breakevenPct":1.8198662788520557},{"delta":0.55,"premium":6.439504101416855,"strike":271.51752423564506,"iv":0.9093739746457867,"gamma":0.029979753914988812,"theta":-2.4393668530947052,"vega":0.05404511558538404,"rho":-0.004144817194646784,"breakevenPct":1.5933399657615162},{"delta":0.6,"premium":7.716536167039523,"strike":273.38180462341535,"iv":0.9151159582401193,"gamma":0.028357829977628635,"theta":-2.3299895227442207,"vega":0.05139783743475019,"rho":-0.004542338552342515,"breakevenPct":1.3753319017055168},{"delta":0.65,"premium":8.993568232662193,"strike":275.2460850111857,"iv":0.9208579418344519,"gamma":0.026735906040268455,"theta":-2.220612192393736,"vega":0.04875055928411633,"rho":-0.0049398599100382475,"breakevenPct":1.1573238376495167},{"delta":0.7,"premium":10.270600298284862,"strike":277.110365398956,"iv":0.9265999254287844,"gamma":0.02511398210290828,"theta":-2.1112348620432515,"vega":0.04610328113348248,"rho":-0.005337381267733979,"breakevenPct":0.9393157735935173},{"delta":0.75,"premium":11.547632363907532,"strike":278.97464578672634,"iv":0.9323419090231171,"gamma":0.023492058165548096,"theta":-2.0018575316927665,"vega":0.04345600298284862,"rho":-0.0057349026254297115,"breakevenPct":0.7213077095375171},{"delta":0.8,"premium":14.385786802030463,"strike":282.28426395939084,"iv":0.9928578680203047,"gamma":0.020224365482233494,"theta":-1.8829715736040606,"vega":0.03900761421319796,"rho":-0.006172477560266913,"breakevenPct":0.5462831208522119},{"delta":0.85,"premium":19.131979695431472,"strike":287.3604060913706,"iv":1.1203197969543148,"gamma":0.014945177664974621,"theta":-1.752463959390863,"vega":0.03235786802030457,"rho":-0.006659006867165909,"breakevenPct":0.42379389095331144},{"delta":0.9,"premium":30.449347039028574,"strike":298.8938161196267,"iv":1.5126266491370266,"gamma":0.008403214209069228,"theta":-1.8475635520761862,"vega":0.024469153899606407,"rho":-0.007303054581252094,"breakevenPct":0.34359094160518383}]},"raw":{"call":[{"delta":0.1,"premium":1.104826610037552,"strike":318.06935598497927,"iv":2.1463901836521497,"gamma":0.008516783950632026,"theta":-2.2769880830675078,"vega":0.023629205202389886,"rho":0.0006837586525493858,"breakevenPct":18.48913486840286},{"delta":0.15,"premium":1.1570050036573152,"strike":297.19799853707394,"iv":1.421340740860401,"gamma":0.01673126643383815,"theta":-1.89903409015769,"vega":0.03172722866599192,"rho":0.0010324757929051705,"breakevenPct":10.760293848881192},{"delta":0.2,"premium":1.2618535230822632,"strike":279.6945505032975,"iv":0.8178154460256855,"gamma":0.0241628254078445,"theta":-1.5931072544255467,"vega":0.03894370010413051,"rho":0.0013820050775731477,"breakevenPct":4.301297110435354},{"delta":0.25,"premium":1.6132939951405763,"strike":277.9590419993058,"iv":0.7832441166261714,"gamma":0.02792887886150642,"theta":-1.6243984727525165,"vega":0.04203290524123568,"rho":0.001735336674248208,"breakevenPct":3.787480415208213},{"delta":0.3,"premium":1.964734467198889,"strike":276.22353349531414,"iv":0.7486727872266574,"gamma":0.031694932315168345,"theta":-1.6556896910794863,"vega":0.04512211037834085,"rho":0.0020886682709232683,"breakevenPct":3.273663719981072},{"delta":0.35,"premium":2.316174939257202,"strike":274.48802499132245,"iv":0.7141014578271434,"gamma":0.035460985768830264,"theta":-1.686980909406456,"vega":0.048211315515446024,"rho":0.0024419998675983285,"breakevenPct":2.759847024753931},{"delta":0.4,"premium":2.667615411315515,"strike":272.7525164873308,"iv":0.6795301284276294,"gamma":0.03922703922249218,"theta":-1.7182721277334259,"vega":0.051300520652551196,"rho":0.0027953314642733887,"breakevenPct":2.246030329526789},{"delta":0.45,"premium":3.019055883373828,"strike":271.0170079833391,"iv":0.6449587990281153,"gamma":0.042993092676154115,"theta":-1.7495633460603957,"vega":0.05438972578965637,"rho":0.003148663060948449,"breakevenPct":1.7322136342996477},{"delta":0.5,"premium":3.3704963554321408,"strike":269.2814994793475,"iv":0.6103874696286012,"gamma":0.046759146129816034,"theta":-1.7808545643873654,"vega":0.05747893092676154,"rho":0.003501994657623509,"breakevenPct":1.2183969390725067},{"delta":0.55,"premium":3.721936827490454,"strike":267.5459909753558,"iv":0.5758161402290872,"gamma":0.05052519958347795,"theta":-1.8121457827143352,"vega":0.06056813606386671,"rho":0.0038553262542985692,"breakevenPct":0.7045802438453657},{"delta":0.6,"premium":4.073377299548767,"strike":265.81048247136414,"iv":0.5412448108295732,"gamma":0.05429125303713987,"theta":-1.843437001041305,"vega":0.06365734120097188,"rho":0.004208657850973629,"breakevenPct":0.1907635486182251},{"delta":0.65,"premium":4.42481777160708,"strike":264.07497396737244,"iv":0.5066734814300591,"gamma":0.0580573064908018,"theta":-1.874728219368275,"vega":0.06674654633807706,"rho":0.00456198944764869,"breakevenPct":0},{"delta":0.7,"premium":4.776258243665392,"strike":262.33946546338075,"iv":0.4721021520305451,"gamma":0.06182335994446372,"theta":-1.9060194376952448,"vega":0.06983575147518223,"rho":0.00491532104432375,"breakevenPct":0},{"delta":0.75,"premium":5.127698715723705,"strike":260.6039569593891,"iv":0.43753082263103105,"gamma":0.06558941339812563,"theta":-1.9373106560222146,"vega":0.0729249566122874,"rho":0.00526865264099881,"breakevenPct":0},{"delta":0.8,"premium":5.479139187782019,"strike":258.8684484553974,"iv":0.4029594932315169,"gamma":0.06935546685178756,"theta":-1.9686018743491844,"vega":0.07601416174939257,"rho":0.005621984237673871,"breakevenPct":0},{"delta":0.85,"premium":5.830579659840331,"strike":257.1329399514058,"iv":0.368388163832003,"gamma":0.07312152030544947,"theta":-1.9998930926761542,"vega":0.07910336688649774,"rho":0.00597531583434893,"breakevenPct":0},{"delta":0.9,"premium":6.1820201318986445,"strike":255.3974314474141,"iv":0.33381683443248894,"gamma":0.0768875737591114,"theta":-2.0311843110031242,"vega":0.08219257202360292,"rho":0.0063286474310239905,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.8477397576869263,"strike":236.73649909565572,"iv":1.810786725478161,"gamma":0.01436904128585434,"theta":-1.6834721379454538,"vega":0.023913649627873276,"rho":-0.0007346251660955332,"breakevenPct":12.42946158147945},{"delta":0.15,"premium":0.7798727666486194,"strike":260.27341635083917,"iv":0.6448056848944234,"gamma":0.02488045479155387,"theta":-1.0375092582566323,"vega":0.03207807255008121,"rho":-0.0010861387412033898,"breakevenPct":3.6665019919847803},{"delta":0.2,"premium":1.4228072550081217,"strike":261.62696264212235,"iv":0.6809724417975095,"gamma":0.025773795343800757,"theta":-1.2449808337845156,"vega":0.035434867352463456,"rho":-0.0014667532789544432,"breakevenPct":3.4026968901086767},{"delta":0.25,"premium":2.0657417433676235,"strike":262.98050893340553,"iv":0.7171391987005955,"gamma":0.026667135896047644,"theta":-1.4524524093123985,"vega":0.038791662154845696,"rho":-0.0018473678167054961,"breakevenPct":3.138891788232573},{"delta":0.3,"premium":2.708676231727125,"strike":264.3340552246887,"iv":0.7533059556036816,"gamma":0.027560476448294534,"theta":-1.6599239848402816,"vega":0.04214845695722794,"rho":-0.0022279823544565495,"breakevenPct":2.8750866863564695},{"delta":0.35,"premium":3.3516107200866267,"strike":265.68760151597183,"iv":0.7894727125067676,"gamma":0.02845381700054142,"theta":-1.8673955603681645,"vega":0.04550525175961018,"rho":-0.0026085968922076024,"breakevenPct":2.6112815844803663},{"delta":0.4,"premium":3.9945452084461293,"strike":267.041147807255,"iv":0.8256394694098538,"gamma":0.029347157552788307,"theta":-2.0748671358960475,"vega":0.04886204656199242,"rho":-0.0029892114299586558,"breakevenPct":2.3474764826042627},{"delta":0.45,"premium":4.637479696805632,"strike":268.3946940985382,"iv":0.8618062263129399,"gamma":0.030240498105035193,"theta":-2.282338711423931,"vega":0.05221884136437467,"rho":-0.00336982596770971,"breakevenPct":2.0836713807281586},{"delta":0.5,"premium":5.280414185165133,"strike":269.7482403898213,"iv":0.8979729832160259,"gamma":0.03113383865728208,"theta":-2.4898102869518137,"vega":0.055575636166756905,"rho":-0.0037504405054607625,"breakevenPct":1.8198662788520557},{"delta":0.55,"premium":6.439504101416855,"strike":271.51752423564506,"iv":0.9093739746457867,"gamma":0.029979753914988812,"theta":-2.4393668530947052,"vega":0.05404511558538404,"rho":-0.004144817194646784,"breakevenPct":1.5933399657615162},{"delta":0.6,"premium":7.716536167039523,"strike":273.38180462341535,"iv":0.9151159582401193,"gamma":0.028357829977628635,"theta":-2.3299895227442207,"vega":0.05139783743475019,"rho":-0.004542338552342515,"breakevenPct":1.3753319017055168},{"delta":0.65,"premium":8.993568232662193,"strike":275.2460850111857,"iv":0.9208579418344519,"gamma":0.026735906040268455,"theta":-2.220612192393736,"vega":0.04875055928411633,"rho":-0.0049398599100382475,"breakevenPct":1.1573238376495167},{"delta":0.7,"premium":10.270600298284862,"strike":277.110365398956,"iv":0.9265999254287844,"gamma":0.02511398210290828,"theta":-2.1112348620432515,"vega":0.04610328113348248,"rho":-0.005337381267733979,"breakevenPct":0.9393157735935173},{"delta":0.75,"premium":11.547632363907532,"strike":278.97464578672634,"iv":0.9323419090231171,"gamma":0.023492058165548096,"theta":-2.0018575316927665,"vega":0.04345600298284862,"rho":-0.0057349026254297115,"breakevenPct":0.7213077095375171},{"delta":0.8,"premium":14.385786802030463,"strike":282.28426395939084,"iv":0.9928578680203047,"gamma":0.020224365482233494,"theta":-1.8829715736040606,"vega":0.03900761421319796,"rho":-0.006172477560266913,"breakevenPct":0.5462831208522119},{"delta":0.85,"premium":19.131979695431472,"strike":287.3604060913706,"iv":1.1203197969543148,"gamma":0.014945177664974621,"theta":-1.752463959390863,"vega":0.03235786802030457,"rho":-0.006659006867165909,"breakevenPct":0.42379389095331144},{"delta":0.9,"premium":30.449347039028574,"strike":298.8938161196267,"iv":1.5126266491370266,"gamma":0.008403214209069228,"theta":-1.8475635520761862,"vega":0.024469153899606407,"rho":-0.007303054581252094,"breakevenPct":0.34359094160518383}]}},"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"}}