{"symbol":"IQV","url":"https://intraalpha.com/companies/IQV","capturedAt":"2026-10-23T05:35:36.048Z","state":"ready","quote":{"symbol":"IQV","last_price":278.32,"prev_close":276.63,"regular_close":278.32,"change":1.69,"change_pct":0.6109,"regular_change":1.69,"regular_change_pct":0.6109,"extended_change":0,"extended_change_pct":0,"bid":278.75,"ask":289.49,"bid_size":100,"ask_size":100,"volume":1672685,"vwap":277.60545,"open":274.99,"high":282.98,"low":273.8,"close":278.32,"trade_count":37011,"last_trade_at":"2026-10-22T23:00:00.002651374Z","last_quote_at":"2026-10-22T23:55:18.881681303Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:35:27.390557137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IQV","fetched_at":"2026-10-23T05:35:35.660766+00:00","name":"IQVIA Holdings Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"IQVIA, formerly Quintiles and IMS Health, Inc., is an American multinational company serving the combined industries of health information technology and clinical research. It is a provider of biopharmaceutical development and commercial outsourcing services, focused primarily on Phase I-IV clinical trials and associated laboratory and analytical services, including consulting services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":45900354000,"ebitda":3048000000,"pe_ratio":34.64,"peg_ratio":0.974,"book_value":37.49,"dividend_per_share":null,"dividend_yield":null,"eps":8.05,"revenue_ttm":16983000000,"gross_profit_ttm":5599000000,"profit_margin":0.081,"operating_margin_ttm":0.13,"return_on_assets_ttm":0.0506,"return_on_equity_ttm":0.228,"quarterly_earnings_growth":-0.006,"quarterly_revenue_growth":0.087,"analyst_target_price":302.67,"analyst_number":3,"beta":1.174,"fifty_two_week_high":282.98,"fifty_two_week_low":154.5,"fifty_day_ma":261.74,"two_hundred_day_ma":208.37,"shares_outstanding":164600000,"forward_pe":18.42,"price_to_sales":2.703,"price_to_book":7.14,"ev_to_revenue":3.43,"ev_to_ebitda":16.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:35.660766+00:00"},"optionObservedAt":"2026-10-22T19:56:09.562Z","bars":[{"c":272.8086,"h":272.8086,"l":272.8086,"n":1,"o":272.8086,"t":"2026-10-16T11:45:00Z","v":100,"vw":272.8086},{"c":271.5602,"h":272.83,"l":270.51,"n":157,"o":271.92,"t":"2026-10-16T13:30:00Z","v":58990,"vw":271.731861},{"c":272.4,"h":272.98,"l":271.66,"n":153,"o":272.27,"t":"2026-10-16T13:35:00Z","v":8632,"vw":272.619436},{"c":271.435,"h":272.75,"l":270.8473,"n":211,"o":272.44,"t":"2026-10-16T13:40:00Z","v":6346,"vw":271.842226},{"c":270.405,"h":271.58,"l":270.31,"n":468,"o":271.26,"t":"2026-10-16T13:45:00Z","v":14030,"vw":270.891536},{"c":271.075,"h":271.685,"l":270.54,"n":166,"o":270.54,"t":"2026-10-16T13:50:00Z","v":3959,"vw":271.386684},{"c":271.32,"h":272,"l":271.115,"n":289,"o":271.115,"t":"2026-10-16T13:55:00Z","v":5386,"vw":271.559331},{"c":270.45,"h":271.11,"l":270.24,"n":272,"o":271.11,"t":"2026-10-16T14:00:00Z","v":7440,"vw":270.710836},{"c":269.48,"h":270.015,"l":269.48,"n":180,"o":270.01,"t":"2026-10-16T14:05:00Z","v":3120,"vw":269.848088},{"c":269.54,"h":270.035,"l":269.2,"n":262,"o":269.2,"t":"2026-10-16T14:10:00Z","v":4952,"vw":269.579831},{"c":269.39,"h":270,"l":269.2,"n":407,"o":269.54,"t":"2026-10-16T14:15:00Z","v":10635,"vw":269.556983},{"c":269.8112,"h":270.025,"l":269.39,"n":268,"o":269.52,"t":"2026-10-16T14:20:00Z","v":4845,"vw":269.690872},{"c":267.9901,"h":270.1551,"l":267.9901,"n":252,"o":270.005,"t":"2026-10-16T14:25:00Z","v":7298,"vw":268.937481},{"c":268.63,"h":269.04,"l":268.34,"n":233,"o":268.34,"t":"2026-10-16T14:30:00Z","v":5584,"vw":268.725836},{"c":268.34,"h":268.83,"l":268.34,"n":162,"o":268.54,"t":"2026-10-16T14:35:00Z","v":7737,"vw":268.527841},{"c":269.36,"h":269.3925,"l":268.12,"n":410,"o":268.32,"t":"2026-10-16T14:40:00Z","v":17277,"vw":268.475986},{"c":269.6101,"h":269.6101,"l":269.225,"n":108,"o":269.225,"t":"2026-10-16T14:45:00Z","v":3675,"vw":269.430252},{"c":270.235,"h":270.465,"l":269.58,"n":272,"o":269.585,"t":"2026-10-16T14:50:00Z","v":6460,"vw":270.036019},{"c":269.75,"h":270.225,"l":269.73,"n":148,"o":270.225,"t":"2026-10-16T14:55:00Z","v":3800,"vw":269.873712},{"c":269.625,"h":269.84,"l":269.425,"n":260,"o":269.55,"t":"2026-10-16T15:00:00Z","v":6629,"vw":269.688425},{"c":268.525,"h":269.65,"l":268.34,"n":200,"o":269.64,"t":"2026-10-16T15:05:00Z","v":5749,"vw":269.116855},{"c":268.47,"h":269.04,"l":268.47,"n":257,"o":268.52,"t":"2026-10-16T15:10:00Z","v":6621,"vw":268.700228},{"c":268.38,"h":268.595,"l":268.11,"n":240,"o":268.47,"t":"2026-10-16T15:15:00Z","v":7203,"vw":268.376418},{"c":268.52,"h":268.68,"l":267.98,"n":246,"o":268.17,"t":"2026-10-16T15:20:00Z","v":9247,"vw":268.262885},{"c":267.6,"h":268.48,"l":267.48,"n":214,"o":268.28,"t":"2026-10-16T15:25:00Z","v":6722,"vw":267.945111},{"c":268.03,"h":268.05,"l":267.5075,"n":178,"o":267.5075,"t":"2026-10-16T15:30:00Z","v":4297,"vw":267.967083},{"c":268.21,"h":268.335,"l":268.15,"n":161,"o":268.335,"t":"2026-10-16T15:35:00Z","v":3226,"vw":268.217143},{"c":267.75,"h":268.21,"l":267.735,"n":220,"o":268.21,"t":"2026-10-16T15:40:00Z","v":7747,"vw":268.062019},{"c":268.16,"h":268.16,"l":267.945,"n":105,"o":268.08,"t":"2026-10-16T15:45:00Z","v":2433,"vw":268.009881},{"c":267.38,"h":267.965,"l":267.38,"n":162,"o":267.965,"t":"2026-10-16T15:50:00Z","v":5128,"vw":267.71335},{"c":266.72,"h":267.315,"l":266.7,"n":195,"o":267.25,"t":"2026-10-16T15:55:00Z","v":5269,"vw":267.117326},{"c":267.26,"h":267.26,"l":266.72,"n":154,"o":266.72,"t":"2026-10-16T16:00:00Z","v":3013,"vw":267.051823},{"c":267.16,"h":267.29,"l":267.16,"n":140,"o":267.21,"t":"2026-10-16T16:05:00Z","v":3114,"vw":267.197813},{"c":267.27,"h":267.27,"l":266.62,"n":213,"o":267.16,"t":"2026-10-16T16:10:00Z","v":7895,"vw":266.890138},{"c":267.67,"h":267.67,"l":266.83,"n":253,"o":267.41,"t":"2026-10-16T16:15:00Z","v":6977,"vw":267.139876},{"c":267.7,"h":267.87,"l":267.255,"n":153,"o":267.65,"t":"2026-10-16T16:20:00Z","v":4854,"vw":267.699764},{"c":267.84,"h":268.04,"l":267.5345,"n":143,"o":267.5345,"t":"2026-10-16T16:25:00Z","v":2851,"vw":267.827477},{"c":267.89,"h":268.21,"l":267.83,"n":182,"o":268.02,"t":"2026-10-16T16:30:00Z","v":4673,"vw":268.007361},{"c":267.78,"h":267.84,"l":267.75,"n":150,"o":267.75,"t":"2026-10-16T16:35:00Z","v":2238,"vw":267.767161},{"c":268.18,"h":268.4945,"l":268.02,"n":200,"o":268.02,"t":"2026-10-16T16:40:00Z","v":4107,"vw":268.233967},{"c":268.07,"h":268.335,"l":267.83,"n":76,"o":268.335,"t":"2026-10-16T16:45:00Z","v":2797,"vw":268.111128},{"c":268.05,"h":268.15,"l":267.43,"n":170,"o":267.68,"t":"2026-10-16T16:50:00Z","v":3036,"vw":267.843383},{"c":268.31,"h":268.485,"l":268.11,"n":211,"o":268.21,"t":"2026-10-16T16:55:00Z","v":9046,"vw":268.308378},{"c":267.81,"h":268.31,"l":267.61,"n":146,"o":268.31,"t":"2026-10-16T17:00:00Z","v":3396,"vw":267.939242},{"c":266.885,"h":267.01,"l":266.885,"n":105,"o":266.9175,"t":"2026-10-16T17:05:00Z","v":2581,"vw":266.960795},{"c":266.58,"h":266.88,"l":266.57,"n":163,"o":266.88,"t":"2026-10-16T17:10:00Z","v":3645,"vw":266.680656},{"c":266.29,"h":266.73,"l":266.29,"n":211,"o":266.58,"t":"2026-10-16T17:15:00Z","v":4341,"vw":266.557941},{"c":265.72,"h":266.34,"l":265.72,"n":127,"o":266.34,"t":"2026-10-16T17:20:00Z","v":3256,"vw":266.142906},{"c":266.02,"h":266.29,"l":266.02,"n":111,"o":266.03,"t":"2026-10-16T17:25:00Z","v":2762,"vw":266.079242},{"c":266.35,"h":266.655,"l":266.17,"n":340,"o":266.3,"t":"2026-10-16T17:30:00Z","v":8332,"vw":266.356213},{"c":264.785,"h":266.49,"l":264.61,"n":576,"o":266.49,"t":"2026-10-16T17:35:00Z","v":20547,"vw":265.102791},{"c":265.175,"h":265.6,"l":264.63,"n":260,"o":264.69,"t":"2026-10-16T17:40:00Z","v":9513,"vw":265.26941},{"c":265.165,"h":265.165,"l":264.75,"n":268,"o":265.15,"t":"2026-10-16T17:45:00Z","v":5152,"vw":264.961053},{"c":264.555,"h":265.11,"l":264.555,"n":230,"o":265.11,"t":"2026-10-16T17:50:00Z","v":5272,"vw":264.763541},{"c":264.25,"h":264.475,"l":263.99,"n":250,"o":264.465,"t":"2026-10-16T17:55:00Z","v":5062,"vw":264.23041},{"c":263.84,"h":264.36,"l":263.735,"n":499,"o":264.15,"t":"2026-10-16T18:00:00Z","v":11209,"vw":264.05659},{"c":263.65,"h":264.27,"l":263.49,"n":397,"o":263.49,"t":"2026-10-16T18:05:00Z","v":10409,"vw":263.932137},{"c":263.91,"h":264.05,"l":263.4401,"n":365,"o":263.65,"t":"2026-10-16T18:10:00Z","v":6837,"vw":263.768008},{"c":263.735,"h":263.965,"l":263.54,"n":456,"o":263.935,"t":"2026-10-16T18:15:00Z","v":8617,"vw":263.761413},{"c":263.94,"h":263.97,"l":263.21,"n":336,"o":263.7,"t":"2026-10-16T18:20:00Z","v":7387,"vw":263.60625},{"c":263.37,"h":263.7,"l":263.37,"n":134,"o":263.69,"t":"2026-10-16T18:25:00Z","v":2459,"vw":263.588224},{"c":264.235,"h":264.35,"l":263.41,"n":365,"o":263.53,"t":"2026-10-16T18:30:00Z","v":7060,"vw":263.883077},{"c":264.49,"h":264.57,"l":263.96,"n":281,"o":264.22,"t":"2026-10-16T18:35:00Z","v":6996,"vw":264.188549},{"c":264.145,"h":264.59,"l":264.08,"n":243,"o":264.59,"t":"2026-10-16T18:40:00Z","v":4276,"vw":264.309286},{"c":264.49,"h":264.49,"l":263.96,"n":253,"o":264.145,"t":"2026-10-16T18:45:00Z","v":6705,"vw":264.179959},{"c":264.08,"h":264.615,"l":263.98,"n":246,"o":264.57,"t":"2026-10-16T18:50:00Z","v":6764,"vw":264.275156},{"c":264.22,"h":264.22,"l":263.73,"n":291,"o":263.97,"t":"2026-10-16T18:55:00Z","v":5734,"vw":263.99666},{"c":264.51,"h":264.68,"l":264.03,"n":352,"o":264.105,"t":"2026-10-16T19:00:00Z","v":10714,"vw":264.251227},{"c":264.25,"h":264.48,"l":264.11,"n":307,"o":264.32,"t":"2026-10-16T19:05:00Z","v":6734,"vw":264.259057},{"c":264.845,"h":264.845,"l":264.2975,"n":359,"o":264.305,"t":"2026-10-16T19:10:00Z","v":7398,"vw":264.587771},{"c":264.535,"h":264.86,"l":264.405,"n":352,"o":264.86,"t":"2026-10-16T19:15:00Z","v":9835,"vw":264.603847},{"c":264.855,"h":264.99,"l":264.45,"n":463,"o":264.45,"t":"2026-10-16T19:20:00Z","v":14426,"vw":264.751275},{"c":265.28,"h":265.28,"l":264.58,"n":411,"o":264.78,"t":"2026-10-16T19:25:00Z","v":9777,"vw":265.051321},{"c":265.35,"h":265.365,"l":264.925,"n":527,"o":265.165,"t":"2026-10-16T19:30:00Z","v":13065,"vw":265.205348},{"c":265.09,"h":265.33,"l":264.79,"n":686,"o":265.295,"t":"2026-10-16T19:35:00Z","v":22113,"vw":265.068418},{"c":265.44,"h":265.55,"l":265.04,"n":693,"o":265.04,"t":"2026-10-16T19:40:00Z","v":21386,"vw":265.31039},{"c":265.86,"h":266.02,"l":265.41,"n":857,"o":265.49,"t":"2026-10-16T19:45:00Z","v":25144,"vw":265.678639},{"c":266.845,"h":266.92,"l":265.69,"n":1092,"o":265.9,"t":"2026-10-16T19:50:00Z","v":34842,"vw":266.369457},{"c":266.89,"h":267.33,"l":266.61,"n":2767,"o":266.83,"t":"2026-10-16T19:55:00Z","v":115340,"vw":267.005356},{"c":266.9,"h":266.9,"l":266.9,"n":100,"o":266.9,"t":"2026-10-16T20:00:00Z","v":265304,"vw":266.9},{"c":269.865,"h":269.865,"l":267.6,"n":110,"o":268.1,"t":"2026-10-19T13:30:00Z","v":7966,"vw":268.13015},{"c":269.03,"h":269.54,"l":268.7658,"n":181,"o":269.285,"t":"2026-10-19T13:35:00Z","v":5890,"vw":269.084298},{"c":266.23,"h":268.84,"l":266.23,"n":222,"o":268.53,"t":"2026-10-19T13:40:00Z","v":11825,"vw":268.119767},{"c":265.66,"h":267.47,"l":264.0724,"n":298,"o":267.38,"t":"2026-10-19T13:45:00Z","v":8893,"vw":265.286023},{"c":265.54,"h":266.55,"l":265.53,"n":152,"o":265.53,"t":"2026-10-19T13:50:00Z","v":2310,"vw":266.2025},{"c":265.225,"h":266,"l":265.225,"n":178,"o":265.625,"t":"2026-10-19T13:55:00Z","v":3808,"vw":265.5675},{"c":265,"h":265.53,"l":264.58,"n":233,"o":265.36,"t":"2026-10-19T14:00:00Z","v":4662,"vw":265.032449},{"c":265.51,"h":265.91,"l":265.19,"n":248,"o":265.298,"t":"2026-10-19T14:05:00Z","v":5504,"vw":265.469914},{"c":266.3,"h":266.88,"l":266.08,"n":338,"o":266.08,"t":"2026-10-19T14:10:00Z","v":8780,"vw":266.49581},{"c":265.895,"h":266.5625,"l":265.5875,"n":273,"o":266.5625,"t":"2026-10-19T14:15:00Z","v":7458,"vw":265.845769},{"c":265.4,"h":265.9,"l":265.065,"n":278,"o":265.9,"t":"2026-10-19T14:20:00Z","v":7046,"vw":265.504629},{"c":265.71,"h":265.71,"l":264.7,"n":278,"o":265.45,"t":"2026-10-19T14:25:00Z","v":6468,"vw":265.24471},{"c":265.11,"h":265.5,"l":265.07,"n":182,"o":265.5,"t":"2026-10-19T14:30:00Z","v":4852,"vw":265.226783},{"c":265.11,"h":265.14,"l":264.86,"n":157,"o":265.08,"t":"2026-10-19T14:35:00Z","v":4967,"vw":265.06575},{"c":264.9,"h":265.08,"l":264.4725,"n":218,"o":265.08,"t":"2026-10-19T14:40:00Z","v":6359,"vw":264.736736},{"c":264.625,"h":264.79,"l":264.43,"n":198,"o":264.77,"t":"2026-10-19T14:45:00Z","v":5110,"vw":264.645771},{"c":264.39,"h":264.57,"l":264.07,"n":235,"o":264.54,"t":"2026-10-19T14:50:00Z","v":6081,"vw":264.27634},{"c":265.125,"h":265.14,"l":264.16,"n":373,"o":264.16,"t":"2026-10-19T14:55:00Z","v":11199,"vw":264.643947},{"c":265,"h":265.21,"l":264.57,"n":227,"o":265.21,"t":"2026-10-19T15:00:00Z","v":5338,"vw":264.922213},{"c":264.705,"h":264.73,"l":264.615,"n":136,"o":264.69,"t":"2026-10-19T15:05:00Z","v":3714,"vw":264.671853},{"c":264.43,"h":264.99,"l":264.37,"n":200,"o":264.71,"t":"2026-10-19T15:10:00Z","v":5678,"vw":264.727628},{"c":264.53,"h":265.195,"l":264.53,"n":279,"o":264.61,"t":"2026-10-19T15:15:00Z","v":5935,"vw":264.909111},{"c":264.56,"h":264.59,"l":264.34,"n":159,"o":264.55,"t":"2026-10-19T15:20:00Z","v":3778,"vw":264.519597},{"c":264.97,"h":264.97,"l":264.42,"n":236,"o":264.42,"t":"2026-10-19T15:25:00Z","v":4559,"vw":264.7175},{"c":264.77,"h":264.9575,"l":264.765,"n":173,"o":264.9575,"t":"2026-10-19T15:30:00Z","v":3277,"vw":264.851936},{"c":265.04,"h":265.34,"l":264.845,"n":276,"o":264.845,"t":"2026-10-19T15:35:00Z","v":5074,"vw":265.031167},{"c":264.99,"h":265.3,"l":264.99,"n":243,"o":265.03,"t":"2026-10-19T15:40:00Z","v":4391,"vw":265.135424},{"c":264.71,"h":264.71,"l":264.71,"n":24,"o":264.71,"t":"2026-10-19T15:45:00Z","v":487,"vw":264.71},{"c":264.4,"h":264.875,"l":264.38,"n":258,"o":264.875,"t":"2026-10-19T15:50:00Z","v":7316,"vw":264.644313},{"c":264.46,"h":264.58,"l":264.26,"n":256,"o":264.455,"t":"2026-10-19T15:55:00Z","v":5263,"vw":264.455695},{"c":264.41,"h":264.69,"l":264.22,"n":252,"o":264.63,"t":"2026-10-19T16:00:00Z","v":6232,"vw":264.488611},{"c":264.71,"h":264.71,"l":264.38,"n":345,"o":264.55,"t":"2026-10-19T16:05:00Z","v":5472,"vw":264.510494},{"c":264.7425,"h":264.88,"l":264.71,"n":246,"o":264.71,"t":"2026-10-19T16:10:00Z","v":4864,"vw":264.793511},{"c":264.42,"h":264.795,"l":264.42,"n":239,"o":264.785,"t":"2026-10-19T16:15:00Z","v":4650,"vw":264.56997},{"c":264.84,"h":264.84,"l":264.18,"n":276,"o":264.3,"t":"2026-10-19T16:20:00Z","v":6047,"vw":264.42},{"c":265.05,"h":265.11,"l":264.8,"n":210,"o":264.83,"t":"2026-10-19T16:25:00Z","v":4232,"vw":264.953913},{"c":265.14,"h":265.27,"l":265.13,"n":287,"o":265.27,"t":"2026-10-19T16:30:00Z","v":3721,"vw":265.180303},{"c":265.1225,"h":265.29,"l":265.105,"n":220,"o":265.14,"t":"2026-10-19T16:35:00Z","v":3187,"vw":265.159234},{"c":265.07,"h":265.23,"l":264.855,"n":327,"o":265.09,"t":"2026-10-19T16:40:00Z","v":7668,"vw":265.098573},{"c":264.835,"h":265.22,"l":264.83,"n":246,"o":265.08,"t":"2026-10-19T16:45:00Z","v":4380,"vw":265.013008},{"c":264.68,"h":265.06,"l":264.68,"n":173,"o":264.92,"t":"2026-10-19T16:50:00Z","v":5581,"vw":264.901826},{"c":264.84,"h":264.84,"l":264.595,"n":166,"o":264.655,"t":"2026-10-19T16:55:00Z","v":2694,"vw":264.738889},{"c":264.825,"h":264.87,"l":264.705,"n":281,"o":264.705,"t":"2026-10-19T17:00:00Z","v":4664,"vw":264.816517},{"c":264.93,"h":265.01,"l":264.835,"n":306,"o":264.835,"t":"2026-10-19T17:05:00Z","v":4350,"vw":264.955122},{"c":264.9,"h":265,"l":264.72,"n":229,"o":264.94,"t":"2026-10-19T17:10:00Z","v":4143,"vw":264.864402},{"c":264.78,"h":264.88,"l":264.705,"n":170,"o":264.795,"t":"2026-10-19T17:15:00Z","v":3444,"vw":264.789459},{"c":265.01,"h":265.07,"l":264.83,"n":239,"o":264.83,"t":"2026-10-19T17:20:00Z","v":4151,"vw":264.993899},{"c":265.37,"h":265.37,"l":265.1,"n":138,"o":265.1,"t":"2026-10-19T17:25:00Z","v":2213,"vw":265.174286},{"c":265.3,"h":265.3,"l":265.131,"n":185,"o":265.28,"t":"2026-10-19T17:30:00Z","v":4987,"vw":265.21193},{"c":265.155,"h":265.17,"l":265.05,"n":152,"o":265.13,"t":"2026-10-19T17:35:00Z","v":2717,"vw":265.101376},{"c":265.32,"h":265.43,"l":265.26,"n":248,"o":265.26,"t":"2026-10-19T17:40:00Z","v":5521,"vw":265.356244},{"c":265.44,"h":265.52,"l":265.2449,"n":154,"o":265.44,"t":"2026-10-19T17:45:00Z","v":3680,"vw":265.393246},{"c":265.24,"h":265.41,"l":265.14,"n":120,"o":265.41,"t":"2026-10-19T17:50:00Z","v":2725,"vw":265.292352},{"c":265.13,"h":265.45,"l":264.91,"n":324,"o":265.45,"t":"2026-10-19T17:55:00Z","v":17276,"vw":265.295019},{"c":264.88,"h":265.22,"l":264.88,"n":218,"o":265.12,"t":"2026-10-19T18:00:00Z","v":4807,"vw":265.083448},{"c":264.52,"h":265.06,"l":264.48,"n":275,"o":265.06,"t":"2026-10-19T18:05:00Z","v":7647,"vw":264.696173},{"c":264.615,"h":264.69,"l":264.49,"n":223,"o":264.62,"t":"2026-10-19T18:10:00Z","v":5826,"vw":264.619802},{"c":264.86,"h":264.91,"l":264.69,"n":259,"o":264.69,"t":"2026-10-19T18:15:00Z","v":6916,"vw":264.788162},{"c":264.67,"h":264.76,"l":264.53,"n":283,"o":264.76,"t":"2026-10-19T18:20:00Z","v":6027,"vw":264.645793},{"c":264.65,"h":264.68,"l":264.55,"n":184,"o":264.625,"t":"2026-10-19T18:25:00Z","v":4358,"vw":264.628455},{"c":264.52,"h":264.7,"l":264.52,"n":254,"o":264.56,"t":"2026-10-19T18:30:00Z","v":6182,"vw":264.632242},{"c":264.26,"h":264.44,"l":264.12,"n":223,"o":264.44,"t":"2026-10-19T18:35:00Z","v":5869,"vw":264.266402},{"c":264.65,"h":264.8,"l":264.27,"n":305,"o":264.27,"t":"2026-10-19T18:40:00Z","v":8445,"vw":264.536289},{"c":264.8,"h":264.86,"l":264.61,"n":175,"o":264.61,"t":"2026-10-19T18:45:00Z","v":3103,"vw":264.755},{"c":264.525,"h":264.8,"l":264.525,"n":328,"o":264.8,"t":"2026-10-19T18:50:00Z","v":8973,"vw":264.710633},{"c":264.88,"h":264.88,"l":264.57,"n":256,"o":264.57,"t":"2026-10-19T18:55:00Z","v":6370,"vw":264.735613},{"c":264.7201,"h":264.94,"l":264.69,"n":188,"o":264.85,"t":"2026-10-19T19:00:00Z","v":5477,"vw":264.816771},{"c":264.655,"h":264.83,"l":264.55,"n":282,"o":264.698,"t":"2026-10-19T19:05:00Z","v":8845,"vw":264.687497},{"c":264.78,"h":264.78,"l":264.64,"n":243,"o":264.675,"t":"2026-10-19T19:10:00Z","v":3691,"vw":264.743602},{"c":264.945,"h":265.07,"l":264.805,"n":495,"o":264.841,"t":"2026-10-19T19:15:00Z","v":16234,"vw":264.925134},{"c":264.71,"h":265.04,"l":264.6,"n":413,"o":265.03,"t":"2026-10-19T19:20:00Z","v":11573,"vw":264.786879},{"c":265.09,"h":265.1,"l":264.75,"n":412,"o":264.78,"t":"2026-10-19T19:25:00Z","v":9300,"vw":264.94446},{"c":266.27,"h":266.69,"l":265.01,"n":946,"o":265.095,"t":"2026-10-19T19:30:00Z","v":52397,"vw":265.664321},{"c":265.975,"h":266.29,"l":265.975,"n":375,"o":266.22,"t":"2026-10-19T19:35:00Z","v":10895,"vw":266.18243},{"c":265.985,"h":266.15,"l":265.92,"n":420,"o":266.05,"t":"2026-10-19T19:40:00Z","v":9146,"vw":266.041277},{"c":266.185,"h":266.185,"l":265.74,"n":722,"o":265.91,"t":"2026-10-19T19:45:00Z","v":21812,"vw":265.932284},{"c":265.775,"h":266.36,"l":265.52,"n":666,"o":266.18,"t":"2026-10-19T19:50:00Z","v":21207,"vw":265.860116},{"c":265.88,"h":265.96,"l":265.505,"n":2478,"o":265.6,"t":"2026-10-19T19:55:00Z","v":90704,"vw":265.798231},{"c":265.88,"h":265.88,"l":265.88,"n":92,"o":265.88,"t":"2026-10-19T20:00:00Z","v":167833,"vw":265.88},{"c":265.4795,"h":265.4795,"l":265.4795,"n":1,"o":265.4795,"t":"2026-10-19T20:10:00Z","v":20808,"vw":265.4795},{"c":268.48,"h":268.48,"l":268.48,"n":4,"o":268.48,"t":"2026-10-20T13:05:00Z","v":367,"vw":268.48},{"c":268,"h":268,"l":268,"n":1,"o":268,"t":"2026-10-20T13:25:00Z","v":113,"vw":268},{"c":270.255,"h":272.08,"l":268,"n":546,"o":269.2,"t":"2026-10-20T13:30:00Z","v":40835,"vw":269.981875},{"c":267.905,"h":269.875,"l":267.38,"n":342,"o":269.63,"t":"2026-10-20T13:35:00Z","v":19206,"vw":268.391388},{"c":266.79,"h":268.22,"l":266.09,"n":268,"o":267.5917,"t":"2026-10-20T13:40:00Z","v":9608,"vw":266.889045},{"c":266.365,"h":267.42,"l":266.27,"n":359,"o":266.785,"t":"2026-10-20T13:45:00Z","v":24269,"vw":266.660873},{"c":267.25,"h":268.24,"l":266.46,"n":375,"o":266.7,"t":"2026-10-20T13:50:00Z","v":17457,"vw":267.12975},{"c":268.9,"h":268.9,"l":266.935,"n":231,"o":267.62,"t":"2026-10-20T13:55:00Z","v":7768,"vw":267.791873},{"c":267.39,"h":268.3,"l":267.39,"n":478,"o":268.11,"t":"2026-10-20T14:00:00Z","v":19103,"vw":267.91771},{"c":267.34,"h":267.385,"l":266.505,"n":245,"o":266.915,"t":"2026-10-20T14:05:00Z","v":7848,"vw":266.771636},{"c":267.92,"h":268.6,"l":267.035,"n":390,"o":267.07,"t":"2026-10-20T14:10:00Z","v":14247,"vw":267.78479},{"c":268.65,"h":268.65,"l":267.53,"n":291,"o":267.59,"t":"2026-10-20T14:15:00Z","v":5949,"vw":267.936424},{"c":268.47,"h":268.755,"l":268.305,"n":228,"o":268.305,"t":"2026-10-20T14:20:00Z","v":19773,"vw":268.563394},{"c":268.2208,"h":268.54,"l":267.945,"n":280,"o":268.475,"t":"2026-10-20T14:25:00Z","v":7216,"vw":268.180716},{"c":269.18,"h":269.515,"l":267.92,"n":388,"o":268.44,"t":"2026-10-20T14:30:00Z","v":21799,"vw":268.529561},{"c":268.64,"h":269.255,"l":268.57,"n":258,"o":269.25,"t":"2026-10-20T14:35:00Z","v":6902,"vw":268.881959},{"c":268.4775,"h":269.28,"l":268.4775,"n":374,"o":268.65,"t":"2026-10-20T14:40:00Z","v":13655,"vw":269.060045},{"c":268.74,"h":269.19,"l":268.44,"n":271,"o":268.73,"t":"2026-10-20T14:45:00Z","v":6048,"vw":268.74761},{"c":268.71,"h":268.73,"l":268.51,"n":158,"o":268.59,"t":"2026-10-20T14:50:00Z","v":3279,"vw":268.596867},{"c":269.14,"h":269.14,"l":268.27,"n":258,"o":268.45,"t":"2026-10-20T14:55:00Z","v":5892,"vw":268.676412},{"c":269.16,"h":269.27,"l":268.74,"n":198,"o":269.14,"t":"2026-10-20T15:00:00Z","v":3712,"vw":269.095302},{"c":269.22,"h":269.47,"l":268.98,"n":247,"o":269.155,"t":"2026-10-20T15:05:00Z","v":6128,"vw":269.149588},{"c":268.435,"h":269.55,"l":268.435,"n":346,"o":269.0475,"t":"2026-10-20T15:10:00Z","v":6814,"vw":269.201272},{"c":269.01,"h":269.27,"l":268.645,"n":321,"o":268.73,"t":"2026-10-20T15:15:00Z","v":9598,"vw":268.937412},{"c":268.39,"h":269.14,"l":268.08,"n":337,"o":269.14,"t":"2026-10-20T15:20:00Z","v":8225,"vw":268.621133},{"c":268.105,"h":268.39,"l":268.07,"n":232,"o":268.325,"t":"2026-10-20T15:25:00Z","v":4556,"vw":268.207724},{"c":268.28,"h":268.33,"l":268.04,"n":310,"o":268.28,"t":"2026-10-20T15:30:00Z","v":7116,"vw":268.170155},{"c":268.39,"h":268.39,"l":267.85,"n":168,"o":268.36,"t":"2026-10-20T15:35:00Z","v":4264,"vw":268.194885},{"c":268.5425,"h":268.5425,"l":268.39,"n":164,"o":268.42,"t":"2026-10-20T15:40:00Z","v":2826,"vw":268.458303},{"c":269.04,"h":269.08,"l":268.455,"n":326,"o":268.58,"t":"2026-10-20T15:45:00Z","v":7284,"vw":268.835313},{"c":268.94,"h":269.07,"l":268.9,"n":170,"o":268.99,"t":"2026-10-20T15:50:00Z","v":2875,"vw":268.975625},{"c":268.46,"h":268.955,"l":268.46,"n":257,"o":268.915,"t":"2026-10-20T15:55:00Z","v":4138,"vw":268.739038},{"c":268.965,"h":269.21,"l":268.27,"n":280,"o":268.5,"t":"2026-10-20T16:00:00Z","v":7255,"vw":268.744258},{"c":268.7989,"h":269.16,"l":268.66,"n":139,"o":268.66,"t":"2026-10-20T16:05:00Z","v":3587,"vw":268.851669},{"c":269.16,"h":269.55,"l":268.8775,"n":334,"o":268.99,"t":"2026-10-20T16:10:00Z","v":6023,"vw":269.137969},{"c":268.85,"h":269.44,"l":268.745,"n":220,"o":269.265,"t":"2026-10-20T16:15:00Z","v":6775,"vw":269.024188},{"c":268.63,"h":268.815,"l":268.35,"n":296,"o":268.73,"t":"2026-10-20T16:20:00Z","v":9299,"vw":268.638822},{"c":269.02,"h":269.115,"l":268.645,"n":254,"o":268.645,"t":"2026-10-20T16:25:00Z","v":5232,"vw":268.895842},{"c":269.08,"h":269.42,"l":269.05,"n":348,"o":269.06,"t":"2026-10-20T16:30:00Z","v":10278,"vw":269.235446},{"c":269.18,"h":269.365,"l":269.055,"n":187,"o":269.21,"t":"2026-10-20T16:35:00Z","v":5518,"vw":269.230645},{"c":269.2925,"h":269.5199,"l":268.98,"n":185,"o":269.1,"t":"2026-10-20T16:40:00Z","v":3240,"vw":269.218058},{"c":269.02,"h":269.25,"l":268.83,"n":317,"o":269.25,"t":"2026-10-20T16:45:00Z","v":7066,"vw":268.996893},{"c":268.575,"h":269.23,"l":268.48,"n":195,"o":269.23,"t":"2026-10-20T16:50:00Z","v":4423,"vw":268.710619},{"c":268.6825,"h":268.73,"l":268.505,"n":183,"o":268.515,"t":"2026-10-20T16:55:00Z","v":3873,"vw":268.632318},{"c":268.655,"h":268.75,"l":268.58,"n":142,"o":268.75,"t":"2026-10-20T17:00:00Z","v":3370,"vw":268.688673},{"c":268.45,"h":268.63,"l":268.41,"n":214,"o":268.605,"t":"2026-10-20T17:05:00Z","v":3644,"vw":268.524915},{"c":268.485,"h":268.78,"l":268.425,"n":258,"o":268.425,"t":"2026-10-20T17:10:00Z","v":7892,"vw":268.668075},{"c":268.4782,"h":268.68,"l":268.4782,"n":213,"o":268.51,"t":"2026-10-20T17:15:00Z","v":4685,"vw":268.617663},{"c":268.68,"h":268.73,"l":268.4601,"n":127,"o":268.56,"t":"2026-10-20T17:20:00Z","v":2971,"vw":268.629365},{"c":268.57,"h":268.65,"l":268.44,"n":176,"o":268.57,"t":"2026-10-20T17:25:00Z","v":3925,"vw":268.552217},{"c":268.815,"h":268.98,"l":268.475,"n":288,"o":268.495,"t":"2026-10-20T17:30:00Z","v":6421,"vw":268.701598},{"c":269.315,"h":269.74,"l":268.795,"n":622,"o":268.795,"t":"2026-10-20T17:35:00Z","v":30751,"vw":269.447122},{"c":269.01,"h":269.25,"l":268.96,"n":175,"o":269.09,"t":"2026-10-20T17:40:00Z","v":3328,"vw":269.051222},{"c":268.96,"h":269.27,"l":268.96,"n":167,"o":269.27,"t":"2026-10-20T17:45:00Z","v":3477,"vw":269.138455},{"c":268.965,"h":269.14,"l":268.875,"n":184,"o":268.9525,"t":"2026-10-20T17:50:00Z","v":13212,"vw":268.911857},{"c":265.61,"h":269.14,"l":264.14,"n":2663,"o":268.975,"t":"2026-10-20T17:55:00Z","v":139167,"vw":266.613915},{"c":266.205,"h":267.795,"l":265.24,"n":1494,"o":265.88,"t":"2026-10-20T18:00:00Z","v":74088,"vw":266.402688},{"c":264.26,"h":266.085,"l":264.05,"n":905,"o":266.04,"t":"2026-10-20T18:05:00Z","v":34972,"vw":264.987785},{"c":264.47,"h":266.205,"l":263.28,"n":1046,"o":264.26,"t":"2026-10-20T18:10:00Z","v":53928,"vw":264.778334},{"c":267.01,"h":267.2,"l":264.5125,"n":970,"o":264.61,"t":"2026-10-20T18:15:00Z","v":59874,"vw":265.593056},{"c":266.6075,"h":267.15,"l":266.13,"n":421,"o":266.98,"t":"2026-10-20T18:20:00Z","v":21541,"vw":266.552917},{"c":266.8325,"h":267,"l":265.16,"n":523,"o":266.625,"t":"2026-10-20T18:25:00Z","v":26778,"vw":266.26167},{"c":267.46,"h":267.46,"l":266.42,"n":369,"o":266.7225,"t":"2026-10-20T18:30:00Z","v":14185,"vw":266.92444},{"c":266.73,"h":267.795,"l":266.54,"n":373,"o":267.275,"t":"2026-10-20T18:35:00Z","v":18847,"vw":267.276462},{"c":267.615,"h":267.7125,"l":266.99,"n":305,"o":267.09,"t":"2026-10-20T18:40:00Z","v":16934,"vw":267.401941},{"c":267.69,"h":268.23,"l":267.5775,"n":288,"o":267.58,"t":"2026-10-20T18:45:00Z","v":13214,"vw":267.860941},{"c":268.865,"h":268.865,"l":267.69,"n":525,"o":267.69,"t":"2026-10-20T18:50:00Z","v":24142,"vw":268.366936},{"c":269.125,"h":269.16,"l":268.685,"n":308,"o":268.87,"t":"2026-10-20T18:55:00Z","v":10333,"vw":268.910326},{"c":268.545,"h":269.195,"l":268.45,"n":292,"o":268.95,"t":"2026-10-20T19:00:00Z","v":8554,"vw":268.847853},{"c":268.56,"h":269.02,"l":268.41,"n":207,"o":268.575,"t":"2026-10-20T19:05:00Z","v":14902,"vw":268.661198},{"c":268.21,"h":268.91,"l":267.94,"n":323,"o":268.91,"t":"2026-10-20T19:10:00Z","v":7703,"vw":268.351188},{"c":268.33,"h":268.33,"l":267.6125,"n":311,"o":268.2,"t":"2026-10-20T19:15:00Z","v":9173,"vw":267.990824},{"c":268.29,"h":268.39,"l":267.885,"n":327,"o":268.085,"t":"2026-10-20T19:20:00Z","v":8061,"vw":268.080851},{"c":267.46,"h":268.9825,"l":267.25,"n":547,"o":268.42,"t":"2026-10-20T19:25:00Z","v":16148,"vw":268.212426},{"c":267.285,"h":267.52,"l":266.98,"n":560,"o":267.39,"t":"2026-10-20T19:30:00Z","v":17939,"vw":267.25603},{"c":267.07,"h":267.265,"l":266.91,"n":466,"o":267.265,"t":"2026-10-20T19:35:00Z","v":15248,"vw":267.034823},{"c":267.53,"h":267.53,"l":267.1,"n":670,"o":267.145,"t":"2026-10-20T19:40:00Z","v":25853,"vw":267.236773},{"c":268.11,"h":268.11,"l":267.32,"n":701,"o":267.5,"t":"2026-10-20T19:45:00Z","v":22391,"vw":267.620532},{"c":267.73,"h":268.83,"l":267.73,"n":1039,"o":268.065,"t":"2026-10-20T19:50:00Z","v":47905,"vw":268.452752},{"c":267.85,"h":268.055,"l":267.27,"n":3548,"o":267.69,"t":"2026-10-20T19:55:00Z","v":150438,"vw":267.659146},{"c":267.85,"h":267.85,"l":267.85,"n":94,"o":267.85,"t":"2026-10-20T20:00:00Z","v":259319,"vw":267.85},{"c":268,"h":268,"l":268,"n":1,"o":268,"t":"2026-10-21T11:00:00Z","v":500,"vw":268},{"c":265.7,"h":266.52,"l":265.7,"n":37,"o":266.52,"t":"2026-10-21T11:25:00Z","v":295,"vw":266.08367},{"c":264,"h":264,"l":264,"n":5,"o":264,"t":"2026-10-21T11:45:00Z","v":122,"vw":264},{"c":264.1,"h":264.1,"l":264.1,"n":2,"o":264.1,"t":"2026-10-21T11:50:00Z","v":102,"vw":264.1},{"c":263.9,"h":263.9,"l":263.9,"n":4,"o":263.9,"t":"2026-10-21T11:55:00Z","v":104,"vw":263.9},{"c":264.3,"h":264.3,"l":264.3,"n":5,"o":264.3,"t":"2026-10-21T12:50:00Z","v":105,"vw":264.3},{"c":264.5,"h":264.5,"l":264.5,"n":3,"o":264.5,"t":"2026-10-21T12:55:00Z","v":103,"vw":264.5},{"c":265.01,"h":265.01,"l":264.3,"n":23,"o":264.3,"t":"2026-10-21T13:00:00Z","v":294,"vw":264.655},{"c":265.5,"h":265.5,"l":265.5,"n":10,"o":265.5,"t":"2026-10-21T13:05:00Z","v":157,"vw":265.5},{"c":265.3,"h":265.3,"l":265.3,"n":8,"o":265.3,"t":"2026-10-21T13:10:00Z","v":108,"vw":265.3},{"c":265.44,"h":270,"l":263.97,"n":496,"o":264.46,"t":"2026-10-21T13:30:00Z","v":37108,"vw":266.469872},{"c":267.39,"h":268.65,"l":264.93,"n":528,"o":266.1891,"t":"2026-10-21T13:35:00Z","v":22286,"vw":266.374933},{"c":272.49,"h":272.615,"l":268.2125,"n":571,"o":268.2125,"t":"2026-10-21T13:40:00Z","v":38748,"vw":271.168192},{"c":271.64,"h":273.67,"l":271.26,"n":338,"o":273.125,"t":"2026-10-21T13:45:00Z","v":8797,"vw":272.623001},{"c":272.17,"h":273.115,"l":272.05,"n":308,"o":272.26,"t":"2026-10-21T13:50:00Z","v":7884,"vw":272.469818},{"c":271.87,"h":272.19,"l":270.99,"n":394,"o":272.15,"t":"2026-10-21T13:55:00Z","v":13654,"vw":271.654201},{"c":269.99,"h":271.79,"l":269.99,"n":329,"o":271.79,"t":"2026-10-21T14:00:00Z","v":7248,"vw":271.040012},{"c":268.985,"h":270.03,"l":268.14,"n":478,"o":270.03,"t":"2026-10-21T14:05:00Z","v":14272,"vw":268.933566},{"c":271.005,"h":271.105,"l":268.945,"n":340,"o":268.945,"t":"2026-10-21T14:10:00Z","v":9003,"vw":269.945717},{"c":271.97,"h":272.5,"l":271.01,"n":257,"o":271.37,"t":"2026-10-21T14:15:00Z","v":9985,"vw":271.620699},{"c":271.405,"h":272.31,"l":271.4,"n":443,"o":272.055,"t":"2026-10-21T14:20:00Z","v":18667,"vw":272.038438},{"c":271.59,"h":271.795,"l":270.76,"n":343,"o":271.46,"t":"2026-10-21T14:25:00Z","v":10633,"vw":271.061746},{"c":271.42,"h":272.22,"l":271.13,"n":251,"o":271.465,"t":"2026-10-21T14:30:00Z","v":7277,"vw":271.58226},{"c":273.835,"h":273.925,"l":271.48,"n":559,"o":271.48,"t":"2026-10-21T14:35:00Z","v":17985,"vw":272.617067},{"c":272.805,"h":273.88,"l":272.66,"n":365,"o":273.72,"t":"2026-10-21T14:40:00Z","v":16007,"vw":273.263861},{"c":272.49,"h":273.5,"l":272.49,"n":657,"o":273.09,"t":"2026-10-21T14:45:00Z","v":28626,"vw":273.023784},{"c":272.925,"h":273.02,"l":272.625,"n":297,"o":272.765,"t":"2026-10-21T14:50:00Z","v":9711,"vw":272.874902},{"c":273.58,"h":274.24,"l":272.91,"n":405,"o":272.91,"t":"2026-10-21T14:55:00Z","v":25147,"vw":273.733178},{"c":273.225,"h":274,"l":273,"n":569,"o":273.7,"t":"2026-10-21T15:00:00Z","v":36176,"vw":273.578803},{"c":272.985,"h":273.63,"l":272.75,"n":332,"o":273.255,"t":"2026-10-21T15:05:00Z","v":10753,"vw":273.276112},{"c":273.155,"h":273.485,"l":272.8,"n":298,"o":272.97,"t":"2026-10-21T15:10:00Z","v":7847,"vw":273.081904},{"c":273.765,"h":274.01,"l":273.36,"n":990,"o":273.36,"t":"2026-10-21T15:15:00Z","v":52068,"vw":273.951332},{"c":273.68,"h":274.055,"l":273.615,"n":395,"o":274,"t":"2026-10-21T15:20:00Z","v":12007,"vw":273.838615},{"c":274.19,"h":274.36,"l":273.67,"n":362,"o":273.87,"t":"2026-10-21T15:25:00Z","v":10956,"vw":274.051517},{"c":273.605,"h":274.474,"l":273.605,"n":215,"o":274.474,"t":"2026-10-21T15:30:00Z","v":6549,"vw":274.055364},{"c":273.625,"h":274.11,"l":273.525,"n":331,"o":273.6,"t":"2026-10-21T15:35:00Z","v":9150,"vw":273.933888},{"c":274.22,"h":274.31,"l":273.715,"n":303,"o":273.92,"t":"2026-10-21T15:40:00Z","v":10241,"vw":273.965669},{"c":274.55,"h":275.25,"l":274.295,"n":753,"o":274.295,"t":"2026-10-21T15:45:00Z","v":45834,"vw":274.770186},{"c":274.49,"h":274.9,"l":274.405,"n":367,"o":274.595,"t":"2026-10-21T15:50:00Z","v":11069,"vw":274.654026},{"c":274.585,"h":274.815,"l":274.455,"n":267,"o":274.625,"t":"2026-10-21T15:55:00Z","v":7814,"vw":274.673382},{"c":275.035,"h":275.1,"l":274.46,"n":413,"o":274.6875,"t":"2026-10-21T16:00:00Z","v":12747,"vw":274.927734},{"c":274.63,"h":275.475,"l":274.63,"n":271,"o":274.94,"t":"2026-10-21T16:05:00Z","v":7847,"vw":275.155938},{"c":275.565,"h":275.72,"l":274.89,"n":283,"o":275.13,"t":"2026-10-21T16:10:00Z","v":6455,"vw":275.230835},{"c":275.335,"h":275.53,"l":275,"n":240,"o":275.38,"t":"2026-10-21T16:15:00Z","v":7279,"vw":275.34157},{"c":275.34,"h":275.71,"l":274.96,"n":447,"o":275.59,"t":"2026-10-21T16:20:00Z","v":9927,"vw":275.298771},{"c":275.455,"h":275.52,"l":275.07,"n":302,"o":275.07,"t":"2026-10-21T16:25:00Z","v":7495,"vw":275.36853},{"c":275.5325,"h":275.83,"l":275.2901,"n":353,"o":275.455,"t":"2026-10-21T16:30:00Z","v":9159,"vw":275.568939},{"c":274.94,"h":275.55,"l":274.84,"n":387,"o":275.53,"t":"2026-10-21T16:35:00Z","v":7645,"vw":275.213189},{"c":274.55,"h":275,"l":274.28,"n":296,"o":274.965,"t":"2026-10-21T16:40:00Z","v":8045,"vw":274.80461},{"c":274.55,"h":274.58,"l":274.1309,"n":208,"o":274.36,"t":"2026-10-21T16:45:00Z","v":8194,"vw":274.408495},{"c":273.81,"h":274.45,"l":273.345,"n":305,"o":274.43,"t":"2026-10-21T16:50:00Z","v":8731,"vw":273.986788},{"c":273.92,"h":274.28,"l":273.92,"n":368,"o":273.96,"t":"2026-10-21T16:55:00Z","v":14336,"vw":274.118435},{"c":273.6875,"h":273.88,"l":273.46,"n":275,"o":273.88,"t":"2026-10-21T17:00:00Z","v":9990,"vw":273.637962},{"c":273.16,"h":273.645,"l":273.16,"n":228,"o":273.64,"t":"2026-10-21T17:05:00Z","v":7295,"vw":273.333059},{"c":273.55,"h":273.93,"l":273.225,"n":280,"o":273.3,"t":"2026-10-21T17:10:00Z","v":10663,"vw":273.807608},{"c":273.755,"h":273.8,"l":273.52,"n":128,"o":273.605,"t":"2026-10-21T17:15:00Z","v":3136,"vw":273.668889},{"c":273.56,"h":273.78,"l":273.44,"n":318,"o":273.65,"t":"2026-10-21T17:20:00Z","v":14411,"vw":273.572995},{"c":273.75,"h":273.91,"l":273.44,"n":246,"o":273.44,"t":"2026-10-21T17:25:00Z","v":8203,"vw":273.723965},{"c":273.915,"h":273.965,"l":273.48,"n":402,"o":273.75,"t":"2026-10-21T17:30:00Z","v":15264,"vw":273.763101},{"c":273.9,"h":274.18,"l":273.73,"n":402,"o":273.73,"t":"2026-10-21T17:35:00Z","v":13779,"vw":274.016829},{"c":274.07,"h":274.37,"l":273.71,"n":405,"o":273.73,"t":"2026-10-21T17:40:00Z","v":11726,"vw":274.031195},{"c":273.99,"h":274.26,"l":273.85,"n":253,"o":274.06,"t":"2026-10-21T17:45:00Z","v":9340,"vw":274.026243},{"c":273.565,"h":274.1,"l":273.2,"n":237,"o":274.1,"t":"2026-10-21T17:50:00Z","v":7227,"vw":273.605432},{"c":273.29,"h":273.38,"l":273.04,"n":271,"o":273.25,"t":"2026-10-21T17:55:00Z","v":6463,"vw":273.221193},{"c":273.61,"h":273.67,"l":272.45,"n":510,"o":273.295,"t":"2026-10-21T18:00:00Z","v":20099,"vw":273.101773},{"c":273.74,"h":273.855,"l":273.22,"n":371,"o":273.57,"t":"2026-10-21T18:05:00Z","v":13424,"vw":273.520505},{"c":274.34,"h":274.36,"l":273.63,"n":320,"o":273.64,"t":"2026-10-21T18:10:00Z","v":10246,"vw":273.855824},{"c":275.05,"h":275.47,"l":274.21,"n":618,"o":274.25,"t":"2026-10-21T18:15:00Z","v":33813,"vw":274.961531},{"c":274.82,"h":275.05,"l":274.77,"n":295,"o":274.81,"t":"2026-10-21T18:20:00Z","v":10818,"vw":274.902825},{"c":274.735,"h":275.22,"l":274.505,"n":646,"o":274.87,"t":"2026-10-21T18:25:00Z","v":28095,"vw":274.918973},{"c":275.46,"h":275.515,"l":274.74,"n":505,"o":274.74,"t":"2026-10-21T18:30:00Z","v":53308,"vw":275.282544},{"c":274.875,"h":275.42,"l":274.64,"n":378,"o":275.38,"t":"2026-10-21T18:35:00Z","v":14276,"vw":275.050991},{"c":275.13,"h":275.29,"l":274.85,"n":291,"o":274.85,"t":"2026-10-21T18:40:00Z","v":8817,"vw":275.179975},{"c":275.03,"h":275.23,"l":274.82,"n":430,"o":275.095,"t":"2026-10-21T18:45:00Z","v":16425,"vw":275.018411},{"c":275.21,"h":275.34,"l":274.945,"n":299,"o":275.02,"t":"2026-10-21T18:50:00Z","v":13636,"vw":275.207489},{"c":274.89,"h":275.39,"l":274.89,"n":477,"o":275.25,"t":"2026-10-21T18:55:00Z","v":11939,"vw":275.141061},{"c":274.165,"h":274.83,"l":274.03,"n":265,"o":274.67,"t":"2026-10-21T19:00:00Z","v":8511,"vw":274.445078},{"c":274.25,"h":274.39,"l":273.76,"n":298,"o":274.28,"t":"2026-10-21T19:05:00Z","v":10806,"vw":274.230174},{"c":274.67,"h":274.775,"l":274.15,"n":398,"o":274.3,"t":"2026-10-21T19:10:00Z","v":12949,"vw":274.330469},{"c":275.15,"h":275.31,"l":274.62,"n":385,"o":274.67,"t":"2026-10-21T19:15:00Z","v":13050,"vw":275.015909},{"c":276.53,"h":276.85,"l":275.09,"n":1045,"o":275.09,"t":"2026-10-21T19:20:00Z","v":58819,"vw":276.378569},{"c":276.92,"h":277.13,"l":276.48,"n":594,"o":276.7552,"t":"2026-10-21T19:25:00Z","v":21020,"vw":276.741633},{"c":276.44,"h":277.11,"l":276.44,"n":498,"o":276.945,"t":"2026-10-21T19:30:00Z","v":19347,"vw":276.793109},{"c":276.49,"h":276.79,"l":276.32,"n":655,"o":276.55,"t":"2026-10-21T19:35:00Z","v":26104,"vw":276.548451},{"c":276.76,"h":276.76,"l":276.365,"n":660,"o":276.49,"t":"2026-10-21T19:40:00Z","v":24425,"vw":276.567274},{"c":276.51,"h":277.17,"l":276.51,"n":724,"o":276.73,"t":"2026-10-21T19:45:00Z","v":31230,"vw":276.906511},{"c":276.5,"h":277.07,"l":276.09,"n":1179,"o":276.95,"t":"2026-10-21T19:50:00Z","v":46653,"vw":276.66827},{"c":276.75,"h":277.28,"l":276.27,"n":3154,"o":276.585,"t":"2026-10-21T19:55:00Z","v":149522,"vw":276.794029},{"c":276.63,"h":276.63,"l":276.63,"n":90,"o":276.63,"t":"2026-10-21T20:00:00Z","v":325230,"vw":276.63},{"c":275,"h":275,"l":275,"n":4,"o":275,"t":"2026-10-21T20:15:00Z","v":779,"vw":275},{"c":276.46,"h":276.46,"l":276.38,"n":6,"o":276.38,"t":"2026-10-21T20:25:00Z","v":566,"vw":276.415636},{"c":274.51,"h":274.51,"l":274.51,"n":6,"o":274.51,"t":"2026-10-22T11:25:00Z","v":106,"vw":274.51},{"c":274.41,"h":274.41,"l":274.41,"n":5,"o":274.41,"t":"2026-10-22T11:30:00Z","v":120,"vw":274.41},{"c":275.01,"h":275.01,"l":275.01,"n":11,"o":275.01,"t":"2026-10-22T11:35:00Z","v":150,"vw":275.01},{"c":274.99,"h":274.99,"l":274.99,"n":9,"o":274.99,"t":"2026-10-22T13:05:00Z","v":373,"vw":274.99},{"c":276.45,"h":276.81,"l":274.7,"n":159,"o":274.99,"t":"2026-10-22T13:30:00Z","v":14874,"vw":275.19959},{"c":281.92,"h":282,"l":277.68,"n":632,"o":277.7,"t":"2026-10-22T13:35:00Z","v":35700,"vw":279.649504},{"c":280.17,"h":282.98,"l":279.73,"n":694,"o":281.94,"t":"2026-10-22T13:40:00Z","v":47602,"vw":281.673778},{"c":278.73,"h":280.1099,"l":277.935,"n":445,"o":279.835,"t":"2026-10-22T13:45:00Z","v":16125,"vw":278.829803},{"c":277.805,"h":279.52,"l":277.805,"n":529,"o":279.045,"t":"2026-10-22T13:50:00Z","v":30528,"vw":278.655924},{"c":278.29,"h":278.52,"l":277.4,"n":316,"o":277.54,"t":"2026-10-22T13:55:00Z","v":14641,"vw":277.917117},{"c":280.11,"h":280.11,"l":277.9,"n":534,"o":278.24,"t":"2026-10-22T14:00:00Z","v":20641,"vw":278.460103},{"c":278.24,"h":280.03,"l":277.73,"n":424,"o":280.03,"t":"2026-10-22T14:05:00Z","v":17551,"vw":278.970357},{"c":278.01,"h":278.72,"l":277.865,"n":329,"o":277.865,"t":"2026-10-22T14:10:00Z","v":8585,"vw":278.295267},{"c":277.59,"h":278.41,"l":277.59,"n":369,"o":278.38,"t":"2026-10-22T14:15:00Z","v":18625,"vw":277.901747},{"c":277.56,"h":277.985,"l":277.31,"n":195,"o":277.59,"t":"2026-10-22T14:20:00Z","v":5050,"vw":277.59519},{"c":275.53,"h":277.26,"l":275.43,"n":356,"o":277.12,"t":"2026-10-22T14:25:00Z","v":10117,"vw":276.274541},{"c":276.5875,"h":276.91,"l":275.69,"n":332,"o":275.69,"t":"2026-10-22T14:30:00Z","v":9388,"vw":276.194402},{"c":277.68,"h":277.68,"l":276.295,"n":663,"o":276.455,"t":"2026-10-22T14:35:00Z","v":28490,"vw":276.828772},{"c":277.5072,"h":277.78,"l":277.27,"n":491,"o":277.53,"t":"2026-10-22T14:40:00Z","v":13910,"vw":277.544321},{"c":278.79,"h":279.22,"l":277.66,"n":376,"o":277.66,"t":"2026-10-22T14:45:00Z","v":8212,"vw":278.121236},{"c":278.61,"h":279.3,"l":278.61,"n":374,"o":278.795,"t":"2026-10-22T14:50:00Z","v":14314,"vw":279.121616},{"c":279.17,"h":279.4493,"l":278.48,"n":307,"o":279.08,"t":"2026-10-22T14:55:00Z","v":7921,"vw":278.876585},{"c":278.93,"h":279.13,"l":278.73,"n":210,"o":278.96,"t":"2026-10-22T15:00:00Z","v":6241,"vw":278.86733},{"c":278.29,"h":279.015,"l":278.09,"n":295,"o":278.94,"t":"2026-10-22T15:05:00Z","v":8869,"vw":278.578687},{"c":278.315,"h":278.86,"l":278.315,"n":302,"o":278.53,"t":"2026-10-22T15:10:00Z","v":5584,"vw":278.548214},{"c":278.62,"h":278.78,"l":278.32,"n":444,"o":278.54,"t":"2026-10-22T15:15:00Z","v":12179,"vw":278.585131},{"c":278.68,"h":279,"l":278.68,"n":345,"o":279,"t":"2026-10-22T15:20:00Z","v":9486,"vw":278.917136},{"c":278.845,"h":279.25,"l":278.42,"n":469,"o":278.6,"t":"2026-10-22T15:25:00Z","v":11394,"vw":278.773854},{"c":277.91,"h":278.68,"l":277.91,"n":409,"o":278.675,"t":"2026-10-22T15:30:00Z","v":9030,"vw":278.409986},{"c":277.38,"h":278.34,"l":277.27,"n":448,"o":277.61,"t":"2026-10-22T15:35:00Z","v":15249,"vw":277.958096},{"c":277.37,"h":277.789,"l":276.94,"n":320,"o":277.72,"t":"2026-10-22T15:40:00Z","v":6957,"vw":277.409221},{"c":276.71,"h":277.15,"l":276.69,"n":306,"o":277.15,"t":"2026-10-22T15:45:00Z","v":10192,"vw":276.858033},{"c":276.57,"h":277.43,"l":276.57,"n":486,"o":276.725,"t":"2026-10-22T15:50:00Z","v":22811,"vw":276.785253},{"c":277.1,"h":277.15,"l":276.73,"n":314,"o":276.76,"t":"2026-10-22T15:55:00Z","v":8096,"vw":276.98079},{"c":277.385,"h":277.47,"l":277.055,"n":383,"o":277.055,"t":"2026-10-22T16:00:00Z","v":9263,"vw":277.309588},{"c":278.3891,"h":278.3891,"l":277.455,"n":356,"o":277.46,"t":"2026-10-22T16:05:00Z","v":8672,"vw":277.785602},{"c":278.025,"h":278.14,"l":277.78,"n":226,"o":278.1,"t":"2026-10-22T16:10:00Z","v":8232,"vw":277.975541},{"c":278.54,"h":279.1399,"l":278.015,"n":379,"o":278.025,"t":"2026-10-22T16:15:00Z","v":8675,"vw":278.567301},{"c":278.38,"h":279.015,"l":278.38,"n":479,"o":278.56,"t":"2026-10-22T16:20:00Z","v":23707,"vw":278.740283},{"c":278.29,"h":278.41,"l":277.99,"n":348,"o":278.34,"t":"2026-10-22T16:25:00Z","v":10236,"vw":278.203453},{"c":277.35,"h":278.3,"l":277.3,"n":449,"o":278.3,"t":"2026-10-22T16:30:00Z","v":17632,"vw":277.803344},{"c":274.995,"h":277.41,"l":274.5826,"n":947,"o":277.35,"t":"2026-10-22T16:35:00Z","v":45422,"vw":276.189181},{"c":275.25,"h":275.4357,"l":274.18,"n":759,"o":274.99,"t":"2026-10-22T16:40:00Z","v":29647,"vw":274.763342},{"c":275.025,"h":275.26,"l":274.29,"n":526,"o":275.26,"t":"2026-10-22T16:45:00Z","v":12786,"vw":274.624671},{"c":275.79,"h":275.86,"l":274.84,"n":371,"o":274.885,"t":"2026-10-22T16:50:00Z","v":10726,"vw":275.145175},{"c":275.74,"h":276.9499,"l":275.6,"n":393,"o":275.6,"t":"2026-10-22T16:55:00Z","v":9189,"vw":276.083157},{"c":274.88,"h":275.26,"l":274.88,"n":175,"o":275.26,"t":"2026-10-22T17:00:00Z","v":3956,"vw":275.035},{"c":274.255,"h":274.73,"l":274.255,"n":325,"o":274.73,"t":"2026-10-22T17:05:00Z","v":8737,"vw":274.377644},{"c":273.91,"h":274.41,"l":273.901,"n":242,"o":274.24,"t":"2026-10-22T17:10:00Z","v":9040,"vw":274.213724},{"c":274.415,"h":274.415,"l":273.8,"n":344,"o":274.175,"t":"2026-10-22T17:15:00Z","v":9284,"vw":274.101128},{"c":274.375,"h":275.0099,"l":274.08,"n":234,"o":274.77,"t":"2026-10-22T17:20:00Z","v":5373,"vw":274.556154},{"c":274.43,"h":274.64,"l":274.055,"n":333,"o":274.1,"t":"2026-10-22T17:25:00Z","v":8728,"vw":274.285307},{"c":275.49,"h":275.55,"l":274.225,"n":311,"o":274.225,"t":"2026-10-22T17:30:00Z","v":8979,"vw":275.229713},{"c":275.29,"h":275.65,"l":275.2,"n":319,"o":275.525,"t":"2026-10-22T17:35:00Z","v":6708,"vw":275.474426},{"c":275.745,"h":275.96,"l":275.115,"n":305,"o":275.2,"t":"2026-10-22T17:40:00Z","v":7139,"vw":275.381147},{"c":275.22,"h":275.71,"l":275.22,"n":344,"o":275.595,"t":"2026-10-22T17:45:00Z","v":16111,"vw":275.50986},{"c":275.765,"h":275.91,"l":275.41,"n":377,"o":275.535,"t":"2026-10-22T17:50:00Z","v":8296,"vw":275.668092},{"c":275.3,"h":276.21,"l":275.3,"n":342,"o":275.91,"t":"2026-10-22T17:55:00Z","v":9085,"vw":275.822787},{"c":274.635,"h":275.14,"l":274.455,"n":467,"o":275.14,"t":"2026-10-22T18:00:00Z","v":13129,"vw":274.675962},{"c":275.255,"h":275.44,"l":274.79,"n":317,"o":274.87,"t":"2026-10-22T18:05:00Z","v":8247,"vw":275.144367},{"c":275.23,"h":275.66,"l":275.17,"n":276,"o":275.42,"t":"2026-10-22T18:10:00Z","v":7982,"vw":275.394732},{"c":275.6,"h":275.61,"l":275.09,"n":314,"o":275.29,"t":"2026-10-22T18:15:00Z","v":6297,"vw":275.432991},{"c":275.505,"h":276.4899,"l":275.505,"n":408,"o":275.66,"t":"2026-10-22T18:20:00Z","v":9881,"vw":276.035113},{"c":275.53,"h":275.655,"l":275.395,"n":425,"o":275.45,"t":"2026-10-22T18:25:00Z","v":14219,"vw":275.51349},{"c":275.5589,"h":275.73,"l":275.2,"n":280,"o":275.55,"t":"2026-10-22T18:30:00Z","v":9290,"vw":275.457092},{"c":275.75,"h":276.06,"l":275.62,"n":279,"o":275.71,"t":"2026-10-22T18:35:00Z","v":9763,"vw":275.789043},{"c":275.46,"h":275.76,"l":275.31,"n":260,"o":275.76,"t":"2026-10-22T18:40:00Z","v":13646,"vw":275.6525},{"c":275.685,"h":275.82,"l":275.39,"n":370,"o":275.555,"t":"2026-10-22T18:45:00Z","v":8153,"vw":275.628313},{"c":275.61,"h":276.105,"l":275.5,"n":419,"o":275.85,"t":"2026-10-22T18:50:00Z","v":8930,"vw":275.752456},{"c":276.24,"h":276.24,"l":275.63,"n":339,"o":275.63,"t":"2026-10-22T18:55:00Z","v":6153,"vw":275.898626},{"c":275.7,"h":276.46,"l":275.7,"n":391,"o":276.46,"t":"2026-10-22T19:00:00Z","v":12838,"vw":276.217635},{"c":276.315,"h":276.315,"l":275.36,"n":421,"o":275.49,"t":"2026-10-22T19:05:00Z","v":12473,"vw":275.617848},{"c":276.395,"h":276.77,"l":276.2,"n":591,"o":276.315,"t":"2026-10-22T19:10:00Z","v":23162,"vw":276.447692},{"c":276.38,"h":276.9299,"l":276.24,"n":418,"o":276.395,"t":"2026-10-22T19:15:00Z","v":15626,"vw":276.625244},{"c":276.41,"h":276.73,"l":276.09,"n":360,"o":276.295,"t":"2026-10-22T19:20:00Z","v":12164,"vw":276.479401},{"c":276.635,"h":276.77,"l":276.43,"n":398,"o":276.49,"t":"2026-10-22T19:25:00Z","v":8942,"vw":276.571781},{"c":276.86,"h":276.9,"l":276.47,"n":601,"o":276.63,"t":"2026-10-22T19:30:00Z","v":17591,"vw":276.627441},{"c":276.725,"h":276.84,"l":276.46,"n":579,"o":276.84,"t":"2026-10-22T19:35:00Z","v":16102,"vw":276.681091},{"c":276.77,"h":277.105,"l":276.61,"n":698,"o":276.63,"t":"2026-10-22T19:40:00Z","v":20524,"vw":276.858505},{"c":276.99,"h":277.09,"l":276.72,"n":757,"o":276.885,"t":"2026-10-22T19:45:00Z","v":19059,"vw":276.924662},{"c":276.845,"h":277.465,"l":276.81,"n":1234,"o":277,"t":"2026-10-22T19:50:00Z","v":36480,"vw":277.121048},{"c":278.33,"h":278.53,"l":276.905,"n":3755,"o":276.91,"t":"2026-10-22T19:55:00Z","v":138744,"vw":278.025035},{"c":278.32,"h":278.32,"l":278.32,"n":110,"o":278.32,"t":"2026-10-22T20:00:00Z","v":252448,"vw":278.32},{"c":278.75,"h":278.75,"l":278.75,"n":2,"o":278.75,"t":"2026-10-22T20:30:00Z","v":215,"vw":278.75}],"history":[{"c":231.19,"h":235.32,"l":230.16,"n":19636,"o":235.03,"t":"2024-10-21T04:00:00Z","v":846236,"vw":231.871537},{"c":228.3,"h":230.15,"l":223,"n":21194,"o":228.04,"t":"2024-10-22T04:00:00Z","v":953972,"vw":228.314649},{"c":228.31,"h":231.34,"l":225.93,"n":19811,"o":228.79,"t":"2024-10-23T04:00:00Z","v":865503,"vw":228.175305},{"c":211.71,"h":224.32,"l":209.17,"n":41256,"o":223.97,"t":"2024-10-24T04:00:00Z","v":2286476,"vw":213.807897},{"c":214.63,"h":217.51,"l":213,"n":22146,"o":213.25,"t":"2024-10-25T04:00:00Z","v":1012728,"vw":214.814151},{"c":217.54,"h":218.6,"l":215,"n":21733,"o":217.45,"t":"2024-10-28T04:00:00Z","v":1073306,"vw":217.055559},{"c":216.34,"h":217.495,"l":215.02,"n":25358,"o":216.41,"t":"2024-10-29T04:00:00Z","v":1579177,"vw":216.329004},{"c":216.04,"h":219.1,"l":214.21,"n":27526,"o":215.44,"t":"2024-10-30T04:00:00Z","v":1409962,"vw":216.914479},{"c":205.82,"h":211.42,"l":200.3,"n":47898,"o":200.3,"t":"2024-10-31T04:00:00Z","v":3271571,"vw":206.487758},{"c":209.16,"h":210.28,"l":205.94,"n":28945,"o":205.94,"t":"2024-11-01T04:00:00Z","v":1791887,"vw":208.707976},{"c":210.19,"h":211,"l":203,"n":36903,"o":203.25,"t":"2024-11-04T05:00:00Z","v":2098747,"vw":208.565853},{"c":212.87,"h":213.785,"l":207.95,"n":22525,"o":208.98,"t":"2024-11-05T05:00:00Z","v":1125730,"vw":212.168024},{"c":221.25,"h":222.01,"l":213.09,"n":37538,"o":222.01,"t":"2024-11-06T05:00:00Z","v":2064230,"vw":218.774606},{"c":217.68,"h":225.91,"l":217.09,"n":31028,"o":222.04,"t":"2024-11-07T05:00:00Z","v":1774648,"vw":219.452747},{"c":219.23,"h":222.04,"l":216.74,"n":24975,"o":217.47,"t":"2024-11-08T05:00:00Z","v":1418430,"vw":220.005487},{"c":216.99,"h":221.54,"l":216.91,"n":21515,"o":219.55,"t":"2024-11-11T05:00:00Z","v":1729674,"vw":219.290002},{"c":213.57,"h":219.83,"l":213.4,"n":30322,"o":217.54,"t":"2024-11-12T05:00:00Z","v":2045587,"vw":216.178092},{"c":211.51,"h":217.41,"l":203.3,"n":51820,"o":214.44,"t":"2024-11-13T05:00:00Z","v":3190976,"vw":210.876884},{"c":202.94,"h":212.27,"l":202.17,"n":51681,"o":211.04,"t":"2024-11-14T05:00:00Z","v":3287959,"vw":204.493379},{"c":192.68,"h":202.02,"l":189.63,"n":67734,"o":202.02,"t":"2024-11-15T05:00:00Z","v":4579136,"vw":193.402766},{"c":191.04,"h":194.345,"l":187.62,"n":43768,"o":191.41,"t":"2024-11-18T05:00:00Z","v":3144500,"vw":190.980429},{"c":191.33,"h":194.48,"l":189.05,"n":41461,"o":189.05,"t":"2024-11-19T05:00:00Z","v":3035592,"vw":192.184698},{"c":194.38,"h":194.46,"l":190.165,"n":37654,"o":191.35,"t":"2024-11-20T05:00:00Z","v":2639851,"vw":192.768879},{"c":197.6,"h":197.93,"l":191.821,"n":33652,"o":195.17,"t":"2024-11-21T05:00:00Z","v":1858637,"vw":196.093999},{"c":201.82,"h":203.02,"l":196.33,"n":36522,"o":197.03,"t":"2024-11-22T05:00:00Z","v":1887846,"vw":201.35992},{"c":204.02,"h":206.96,"l":203.14,"n":33474,"o":203.48,"t":"2024-11-25T05:00:00Z","v":2222306,"vw":204.906419},{"c":201.23,"h":202.32,"l":198.48,"n":28211,"o":201.1,"t":"2024-11-26T05:00:00Z","v":1370076,"vw":200.181917},{"c":201.43,"h":204.3,"l":200.8,"n":17739,"o":202.06,"t":"2024-11-27T05:00:00Z","v":822837,"vw":201.64152},{"c":200.84,"h":202.66,"l":200.38,"n":9194,"o":202.34,"t":"2024-11-29T05:00:00Z","v":513717,"vw":201.217277},{"c":201.79,"h":203.3,"l":198.95,"n":33237,"o":201.55,"t":"2024-12-02T05:00:00Z","v":1869570,"vw":201.739512},{"c":200.58,"h":202.37,"l":198.2,"n":25415,"o":201.45,"t":"2024-12-03T05:00:00Z","v":1609305,"vw":200.025272},{"c":203.17,"h":204.43,"l":199.0198,"n":22074,"o":201.4,"t":"2024-12-04T05:00:00Z","v":1042151,"vw":202.993317},{"c":199.93,"h":203.33,"l":198.54,"n":23311,"o":202.69,"t":"2024-12-05T05:00:00Z","v":1287571,"vw":199.802701},{"c":202.63,"h":203.2875,"l":199.02,"n":26391,"o":201.42,"t":"2024-12-06T05:00:00Z","v":1388128,"vw":202.069732},{"c":206.44,"h":209.96,"l":201.58,"n":31857,"o":202.59,"t":"2024-12-09T05:00:00Z","v":1748959,"vw":207.396263},{"c":203.2,"h":210.02,"l":202.71,"n":29341,"o":206.53,"t":"2024-12-10T05:00:00Z","v":1791750,"vw":204.954015},{"c":201.07,"h":205.36,"l":200.08,"n":27271,"o":203.9,"t":"2024-12-11T05:00:00Z","v":1457936,"vw":201.238912},{"c":200.37,"h":202.32,"l":199.27,"n":20723,"o":199.65,"t":"2024-12-12T05:00:00Z","v":1156280,"vw":200.84183},{"c":199.06,"h":200.94,"l":198,"n":21290,"o":200.01,"t":"2024-12-13T05:00:00Z","v":1161543,"vw":199.379034},{"c":197.09,"h":200.605,"l":196.69,"n":30938,"o":199.36,"t":"2024-12-16T05:00:00Z","v":1804812,"vw":197.618934},{"c":196.64,"h":201.0025,"l":196.01,"n":32428,"o":196.1,"t":"2024-12-17T05:00:00Z","v":1652327,"vw":197.299184},{"c":190.97,"h":198.78,"l":190.8,"n":26444,"o":197,"t":"2024-12-18T05:00:00Z","v":1751102,"vw":192.945187},{"c":191.52,"h":193.2,"l":188.87,"n":34197,"o":190.57,"t":"2024-12-19T05:00:00Z","v":2016340,"vw":191.142231},{"c":197.27,"h":200.14,"l":191.44,"n":41247,"o":191.81,"t":"2024-12-20T05:00:00Z","v":3346312,"vw":196.900934},{"c":199.11,"h":199.44,"l":195.37,"n":24299,"o":197.2,"t":"2024-12-23T05:00:00Z","v":1315044,"vw":198.128427},{"c":199.99,"h":200.12,"l":196.22,"n":9215,"o":198.02,"t":"2024-12-24T05:00:00Z","v":398015,"vw":199.390354},{"c":200.25,"h":200.63,"l":198.1692,"n":14718,"o":198.44,"t":"2024-12-26T05:00:00Z","v":679986,"vw":200.062586},{"c":199.39,"h":201.4298,"l":198.25,"n":14393,"o":198.86,"t":"2024-12-27T05:00:00Z","v":503225,"vw":199.427295},{"c":197.45,"h":198.35,"l":194.63,"n":14939,"o":197.05,"t":"2024-12-30T05:00:00Z","v":610687,"vw":197.228278},{"c":196.51,"h":199.27,"l":195.45,"n":17129,"o":198.34,"t":"2024-12-31T05:00:00Z","v":718940,"vw":196.756291},{"c":195.12,"h":198.94,"l":194.285,"n":16968,"o":198.82,"t":"2025-01-02T05:00:00Z","v":702848,"vw":195.5824},{"c":197.39,"h":198.15,"l":193.495,"n":24776,"o":195.38,"t":"2025-01-03T05:00:00Z","v":849619,"vw":196.68089},{"c":199.28,"h":202.75,"l":197.97,"n":19842,"o":198.64,"t":"2025-01-06T05:00:00Z","v":1462923,"vw":200.220305},{"c":202.65,"h":203.6574,"l":200.0101,"n":19842,"o":200.4,"t":"2025-01-07T05:00:00Z","v":1127585,"vw":202.529208},{"c":204.32,"h":206.24,"l":198.335,"n":26203,"o":204.24,"t":"2025-01-08T05:00:00Z","v":1056507,"vw":203.387423},{"c":203.27,"h":207.72,"l":201.75,"n":31291,"o":202.71,"t":"2025-01-10T05:00:00Z","v":1633825,"vw":204.129793},{"c":204.64,"h":206.77,"l":202.73,"n":22488,"o":204,"t":"2025-01-13T05:00:00Z","v":1085322,"vw":204.30798},{"c":197.96,"h":203.33,"l":195.96,"n":35734,"o":198.98,"t":"2025-01-14T05:00:00Z","v":2138888,"vw":199.102968},{"c":196.1,"h":199.97,"l":194.32,"n":30828,"o":198.81,"t":"2025-01-15T05:00:00Z","v":1711367,"vw":196.802347},{"c":197.66,"h":198.5599,"l":194.06,"n":23091,"o":195.42,"t":"2025-01-16T05:00:00Z","v":1208113,"vw":197.239199},{"c":197.36,"h":199.33,"l":196.82,"n":18143,"o":198.42,"t":"2025-01-17T05:00:00Z","v":1253302,"vw":197.725863},{"c":205.69,"h":206.12,"l":198,"n":23767,"o":199.79,"t":"2025-01-21T05:00:00Z","v":1590247,"vw":204.784652},{"c":205.42,"h":207.16,"l":202.71,"n":34617,"o":205.51,"t":"2025-01-22T05:00:00Z","v":2233336,"vw":205.432871},{"c":206,"h":207.325,"l":200.55,"n":19500,"o":207.15,"t":"2025-01-23T05:00:00Z","v":1256282,"vw":204.595565},{"c":204.33,"h":206.23,"l":203.92,"n":16140,"o":206.23,"t":"2025-01-24T05:00:00Z","v":672988,"vw":204.771709},{"c":207,"h":207.78,"l":204.33,"n":26585,"o":204.75,"t":"2025-01-27T05:00:00Z","v":1363118,"vw":206.613539},{"c":203.43,"h":208.64,"l":202.9,"n":27826,"o":207.95,"t":"2025-01-28T05:00:00Z","v":1258392,"vw":204.402672},{"c":198.07,"h":202.34,"l":195.91,"n":36133,"o":201.61,"t":"2025-01-29T05:00:00Z","v":1925320,"vw":198.204343},{"c":201.78,"h":202.89,"l":198.89,"n":36046,"o":201.63,"t":"2025-01-30T05:00:00Z","v":2124611,"vw":201.1881},{"c":201.36,"h":204.1,"l":200.72,"n":22762,"o":201.66,"t":"2025-01-31T05:00:00Z","v":1107845,"vw":202.08127},{"c":199.11,"h":200.9,"l":195.99,"n":28126,"o":196.5,"t":"2025-02-03T05:00:00Z","v":1600820,"vw":199.365457},{"c":200.04,"h":201.7,"l":196.99,"n":25637,"o":198.08,"t":"2025-02-04T05:00:00Z","v":1404567,"vw":199.602013},{"c":205.44,"h":206.31,"l":201.69,"n":32027,"o":201.9,"t":"2025-02-05T05:00:00Z","v":1692116,"vw":204.862525},{"c":209.96,"h":220,"l":208.185,"n":36061,"o":218.1,"t":"2025-02-06T05:00:00Z","v":1811907,"vw":211.717868},{"c":208.14,"h":211.67,"l":205.41,"n":26624,"o":211.67,"t":"2025-02-07T05:00:00Z","v":1745767,"vw":208.212861},{"c":206.97,"h":210,"l":204.93,"n":23194,"o":209.63,"t":"2025-02-10T05:00:00Z","v":1075835,"vw":206.610373},{"c":200.89,"h":203.52,"l":197.745,"n":27786,"o":203.27,"t":"2025-02-11T05:00:00Z","v":1380704,"vw":201.31357},{"c":197.82,"h":199.79,"l":195.28,"n":23268,"o":198.62,"t":"2025-02-12T05:00:00Z","v":1044006,"vw":197.601329},{"c":196.05,"h":198.08,"l":195.29,"n":20835,"o":197.91,"t":"2025-02-13T05:00:00Z","v":905690,"vw":196.261393},{"c":193.44,"h":200.275,"l":193.31,"n":23401,"o":198.26,"t":"2025-02-14T05:00:00Z","v":1527629,"vw":194.510321},{"c":193.15,"h":196.08,"l":192.1,"n":24422,"o":193.09,"t":"2025-02-18T05:00:00Z","v":1539803,"vw":193.748823},{"c":196.51,"h":198.62,"l":193.77,"n":29731,"o":193.77,"t":"2025-02-19T05:00:00Z","v":1701416,"vw":196.574753},{"c":194.01,"h":198.9,"l":193.83,"n":23069,"o":197,"t":"2025-02-20T05:00:00Z","v":1081194,"vw":195.075434},{"c":191.04,"h":195.51,"l":190.76,"n":24916,"o":193.62,"t":"2025-02-21T05:00:00Z","v":1550413,"vw":191.734131},{"c":194.75,"h":195.49,"l":191.11,"n":29594,"o":192.29,"t":"2025-02-24T05:00:00Z","v":1857069,"vw":194.214747},{"c":190.97,"h":195.69,"l":190.24,"n":34740,"o":195.69,"t":"2025-02-25T05:00:00Z","v":2174306,"vw":191.505835},{"c":190.95,"h":193.02,"l":189.08,"n":25014,"o":191.11,"t":"2025-02-26T05:00:00Z","v":1345705,"vw":191.043118},{"c":186.5,"h":190.54,"l":184.66,"n":27841,"o":189.48,"t":"2025-02-27T05:00:00Z","v":1405309,"vw":187.000777},{"c":188.8,"h":189,"l":185.96,"n":26358,"o":187.91,"t":"2025-02-28T05:00:00Z","v":1741161,"vw":187.886386},{"c":184.85,"h":189.16,"l":184.06,"n":30046,"o":187.72,"t":"2025-03-03T05:00:00Z","v":1421324,"vw":186.324646},{"c":183.57,"h":185.59,"l":179.28,"n":34102,"o":184.73,"t":"2025-03-04T05:00:00Z","v":1649539,"vw":183.099512},{"c":185.85,"h":186.15,"l":181.545,"n":22870,"o":183.05,"t":"2025-03-05T05:00:00Z","v":1050048,"vw":184.827812},{"c":185.47,"h":188.9,"l":183.67,"n":26984,"o":184.88,"t":"2025-03-06T05:00:00Z","v":1215606,"vw":185.807984},{"c":191.63,"h":191.83,"l":183.46,"n":34296,"o":184.28,"t":"2025-03-07T05:00:00Z","v":1971826,"vw":189.481227},{"c":188.78,"h":193.01,"l":188.525,"n":40476,"o":189.12,"t":"2025-03-10T04:00:00Z","v":1890969,"vw":190.461385},{"c":183.48,"h":189.1,"l":180.67,"n":35938,"o":188.39,"t":"2025-03-11T04:00:00Z","v":1671942,"vw":183.795824},{"c":185.42,"h":186.89,"l":182.97,"n":31651,"o":185.07,"t":"2025-03-12T04:00:00Z","v":1531765,"vw":185.189641},{"c":181.43,"h":185.465,"l":180.11,"n":27273,"o":185.465,"t":"2025-03-13T04:00:00Z","v":1289091,"vw":182.395181},{"c":185.19,"h":185.53,"l":182.03,"n":21819,"o":183.12,"t":"2025-03-14T04:00:00Z","v":1100338,"vw":184.496934},{"c":184.9,"h":186.54,"l":183.59,"n":30275,"o":184.93,"t":"2025-03-17T04:00:00Z","v":1368354,"vw":185.103711},{"c":188.54,"h":188.71,"l":182.92,"n":27210,"o":185.3,"t":"2025-03-18T04:00:00Z","v":1344794,"vw":187.201888},{"c":186.94,"h":189.92,"l":185.61,"n":22857,"o":189.92,"t":"2025-03-19T04:00:00Z","v":1008398,"vw":187.076882},{"c":184.26,"h":186.9,"l":183.04,"n":27242,"o":185.88,"t":"2025-03-20T04:00:00Z","v":1344524,"vw":184.539144},{"c":185.89,"h":186.07,"l":180,"n":24654,"o":182.85,"t":"2025-03-21T04:00:00Z","v":3242789,"vw":185.071737},{"c":186.11,"h":188.385,"l":184.72,"n":21525,"o":187.07,"t":"2025-03-24T04:00:00Z","v":1477631,"vw":186.189586},{"c":181.39,"h":187.06,"l":179.63,"n":29599,"o":187.04,"t":"2025-03-25T04:00:00Z","v":1566034,"vw":182.594396},{"c":180.02,"h":181.2522,"l":179.12,"n":28942,"o":180.27,"t":"2025-03-26T04:00:00Z","v":1316687,"vw":180.033282},{"c":179.36,"h":180.705,"l":176.7401,"n":27152,"o":179.63,"t":"2025-03-27T04:00:00Z","v":1394207,"vw":179.267299},{"c":177.39,"h":178.99,"l":176.03,"n":29934,"o":178.99,"t":"2025-03-28T04:00:00Z","v":1583153,"vw":177.652695},{"c":176.3,"h":177.86,"l":169.37,"n":39250,"o":176.72,"t":"2025-03-31T04:00:00Z","v":2234728,"vw":174.343987},{"c":171.24,"h":177.65,"l":170.66,"n":31682,"o":176.92,"t":"2025-04-01T04:00:00Z","v":1226508,"vw":172.496462},{"c":174.37,"h":174.61,"l":169.11,"n":27968,"o":169.69,"t":"2025-04-02T04:00:00Z","v":1499426,"vw":173.001378},{"c":167.69,"h":173.89,"l":166.11,"n":40880,"o":172.44,"t":"2025-04-03T04:00:00Z","v":2170733,"vw":168.250077},{"c":154.73,"h":164.47,"l":154.35,"n":53148,"o":163.75,"t":"2025-04-04T04:00:00Z","v":2558182,"vw":156.946239},{"c":153.01,"h":160.33,"l":146.06,"n":63486,"o":149.86,"t":"2025-04-07T04:00:00Z","v":3736472,"vw":152.045599},{"c":144.49,"h":159.03,"l":142.57,"n":49029,"o":157.91,"t":"2025-04-08T04:00:00Z","v":2696868,"vw":148.39837},{"c":157.02,"h":157.68,"l":135.97,"n":55519,"o":140.91,"t":"2025-04-09T04:00:00Z","v":6396765,"vw":148.609064},{"c":143.22,"h":152.96,"l":140.325,"n":57309,"o":152,"t":"2025-04-10T04:00:00Z","v":3283511,"vw":144.317648},{"c":145.55,"h":146.905,"l":140.64,"n":44939,"o":144.89,"t":"2025-04-11T04:00:00Z","v":2601636,"vw":144.247581},{"c":150.92,"h":151.8,"l":146.8,"n":43317,"o":149.28,"t":"2025-04-14T04:00:00Z","v":2446448,"vw":149.809024},{"c":149.15,"h":152.48,"l":148.38,"n":25026,"o":150.22,"t":"2025-04-15T04:00:00Z","v":1282095,"vw":149.388022},{"c":148.44,"h":151.49,"l":147.52,"n":26172,"o":149.09,"t":"2025-04-16T04:00:00Z","v":1322238,"vw":149.099494},{"c":143.91,"h":149.325,"l":143.5,"n":44673,"o":149.325,"t":"2025-04-17T04:00:00Z","v":3302598,"vw":144.853565},{"c":141.22,"h":142.41,"l":137.49,"n":37734,"o":142.24,"t":"2025-04-21T04:00:00Z","v":1967486,"vw":139.984822},{"c":143.61,"h":143.845,"l":137.785,"n":32842,"o":142.83,"t":"2025-04-22T04:00:00Z","v":1734153,"vw":142.631105},{"c":147.06,"h":154.17,"l":146.13,"n":41147,"o":149.17,"t":"2025-04-23T04:00:00Z","v":2294958,"vw":148.61617},{"c":150.68,"h":150.74,"l":146.21,"n":26061,"o":147.59,"t":"2025-04-24T04:00:00Z","v":1457650,"vw":149.597534},{"c":150.28,"h":150.86,"l":145.895,"n":25820,"o":147.07,"t":"2025-04-25T04:00:00Z","v":1333064,"vw":149.494153},{"c":150.13,"h":152.423,"l":148.48,"n":26528,"o":151.31,"t":"2025-04-28T04:00:00Z","v":1458360,"vw":150.181765},{"c":153.45,"h":153.98,"l":149.11,"n":25652,"o":150.6,"t":"2025-04-29T04:00:00Z","v":1269262,"vw":152.832141},{"c":155.07,"h":155.34,"l":151,"n":28663,"o":152.69,"t":"2025-04-30T04:00:00Z","v":2232519,"vw":153.638805},{"c":151.1,"h":155,"l":148.05,"n":35392,"o":154.86,"t":"2025-05-01T04:00:00Z","v":1841714,"vw":151.932366},{"c":153.48,"h":156.31,"l":152.41,"n":31409,"o":154.85,"t":"2025-05-02T04:00:00Z","v":1697045,"vw":153.479951},{"c":152.3,"h":154.4305,"l":151.18,"n":34877,"o":151.81,"t":"2025-05-05T04:00:00Z","v":2024297,"vw":153.011355},{"c":146.2,"h":153.315,"l":143.645,"n":48952,"o":149.83,"t":"2025-05-06T04:00:00Z","v":2920261,"vw":148.449388},{"c":153.3,"h":153.69,"l":146.72,"n":48097,"o":149.6,"t":"2025-05-07T04:00:00Z","v":2879578,"vw":152.233803},{"c":153.29,"h":156.5,"l":151,"n":43357,"o":155.2,"t":"2025-05-08T04:00:00Z","v":2667928,"vw":154.071551},{"c":148.99,"h":154.99,"l":148.74,"n":31526,"o":153.69,"t":"2025-05-09T04:00:00Z","v":1677256,"vw":150.437917},{"c":156.13,"h":156.53,"l":151.5,"n":47045,"o":152.88,"t":"2025-05-12T04:00:00Z","v":5398673,"vw":155.041639},{"c":150.68,"h":155.95,"l":150.61,"n":41862,"o":155,"t":"2025-05-13T04:00:00Z","v":2499704,"vw":151.977861},{"c":141.82,"h":151.97,"l":141.67,"n":46656,"o":150.68,"t":"2025-05-14T04:00:00Z","v":2739503,"vw":144.143182},{"c":140.43,"h":141.6637,"l":137.34,"n":40807,"o":140.83,"t":"2025-05-15T04:00:00Z","v":2595892,"vw":139.816789},{"c":142.82,"h":143.745,"l":138,"n":37015,"o":140.89,"t":"2025-05-16T04:00:00Z","v":2227301,"vw":142.314055},{"c":143.54,"h":143.57,"l":139.125,"n":44129,"o":140.09,"t":"2025-05-19T04:00:00Z","v":3088264,"vw":142.112902},{"c":144.95,"h":145.775,"l":142.87,"n":33789,"o":143.56,"t":"2025-05-20T04:00:00Z","v":4613530,"vw":144.405142},{"c":137.29,"h":144.73,"l":137.26,"n":34376,"o":142.93,"t":"2025-05-21T04:00:00Z","v":2870745,"vw":138.960876},{"c":138.04,"h":138.46,"l":135.39,"n":27974,"o":136.41,"t":"2025-05-22T04:00:00Z","v":3036024,"vw":137.745131},{"c":137,"h":137.88,"l":134.645,"n":33865,"o":135.96,"t":"2025-05-23T04:00:00Z","v":2248710,"vw":136.587137},{"c":140.54,"h":141.95,"l":139.55,"n":31416,"o":139.84,"t":"2025-05-27T04:00:00Z","v":2960055,"vw":140.857011},{"c":138.78,"h":140.865,"l":138.2,"n":28466,"o":140.1,"t":"2025-05-28T04:00:00Z","v":1601591,"vw":138.925709},{"c":141.02,"h":141.67,"l":137.75,"n":41915,"o":140.59,"t":"2025-05-29T04:00:00Z","v":2250155,"vw":140.13512},{"c":140.33,"h":141.33,"l":137.33,"n":30406,"o":140.2,"t":"2025-05-30T04:00:00Z","v":2874687,"vw":140.024991},{"c":139.1,"h":139.66,"l":136.425,"n":31187,"o":139.14,"t":"2025-06-02T04:00:00Z","v":1536989,"vw":138.911643},{"c":142.78,"h":143.39,"l":136.41,"n":32445,"o":138.51,"t":"2025-06-03T04:00:00Z","v":3270021,"vw":142.00391},{"c":147.9,"h":149,"l":143,"n":48973,"o":144.04,"t":"2025-06-04T04:00:00Z","v":2684614,"vw":147.969417},{"c":147.37,"h":149.86,"l":146.44,"n":51628,"o":148.86,"t":"2025-06-05T04:00:00Z","v":3359217,"vw":147.773021},{"c":152.32,"h":152.34,"l":147.62,"n":48297,"o":148.22,"t":"2025-06-06T04:00:00Z","v":2750098,"vw":151.615025},{"c":154.15,"h":154.83,"l":151.58,"n":40096,"o":154.26,"t":"2025-06-09T04:00:00Z","v":2410414,"vw":153.847616},{"c":159.77,"h":160.63,"l":153.93,"n":47879,"o":154.505,"t":"2025-06-10T04:00:00Z","v":2845140,"vw":159.230417},{"c":158.83,"h":163.79,"l":158.05,"n":44126,"o":160.05,"t":"2025-06-11T04:00:00Z","v":2739962,"vw":159.256454},{"c":159.13,"h":160.23,"l":157.26,"n":27624,"o":158,"t":"2025-06-12T04:00:00Z","v":1584575,"vw":159.109936},{"c":156.89,"h":158.98,"l":156.06,"n":27230,"o":156.06,"t":"2025-06-13T04:00:00Z","v":1473845,"vw":157.293052},{"c":159.25,"h":159.85,"l":155.2,"n":32354,"o":157.48,"t":"2025-06-16T04:00:00Z","v":1643862,"vw":158.670055},{"c":154.1,"h":158.99,"l":153.225,"n":44378,"o":157.45,"t":"2025-06-17T04:00:00Z","v":2631082,"vw":155.015603},{"c":154.61,"h":156.01,"l":153.885,"n":26165,"o":155.01,"t":"2025-06-18T04:00:00Z","v":1667193,"vw":154.803274},{"c":154.73,"h":156.91,"l":153.82,"n":28295,"o":155.6,"t":"2025-06-20T04:00:00Z","v":2905654,"vw":154.838063},{"c":155.17,"h":157.07,"l":153.0117,"n":29394,"o":153.27,"t":"2025-06-23T04:00:00Z","v":4537384,"vw":155.137478},{"c":158.58,"h":158.93,"l":155.61,"n":27737,"o":156.59,"t":"2025-06-24T04:00:00Z","v":1606759,"vw":158.242304},{"c":158.71,"h":159.62,"l":156.13,"n":36646,"o":157.84,"t":"2025-06-25T04:00:00Z","v":2093330,"vw":157.964927},{"c":158.16,"h":160.22,"l":156.49,"n":33851,"o":159.94,"t":"2025-06-26T04:00:00Z","v":2551725,"vw":158.041303},{"c":157.47,"h":159.58,"l":156.01,"n":28165,"o":158.86,"t":"2025-06-27T04:00:00Z","v":2309431,"vw":157.53276},{"c":157.59,"h":158.99,"l":155.15,"n":25564,"o":157.87,"t":"2025-06-30T04:00:00Z","v":2920642,"vw":157.637021},{"c":162.61,"h":167.32,"l":156.01,"n":34968,"o":157.31,"t":"2025-07-01T04:00:00Z","v":1497761,"vw":162.74417},{"c":164.65,"h":164.915,"l":161.725,"n":25661,"o":163.15,"t":"2025-07-02T04:00:00Z","v":1277983,"vw":164.231651},{"c":164.24,"h":166.91,"l":164.24,"n":14314,"o":165.1,"t":"2025-07-03T04:00:00Z","v":674106,"vw":164.837326},{"c":162.45,"h":164.99,"l":160.87,"n":28977,"o":163.25,"t":"2025-07-07T04:00:00Z","v":1489122,"vw":162.761189},{"c":164.47,"h":168.47,"l":162.71,"n":29014,"o":163.17,"t":"2025-07-08T04:00:00Z","v":1987723,"vw":165.050683},{"c":162.02,"h":166.74,"l":160.28,"n":28013,"o":165.88,"t":"2025-07-09T04:00:00Z","v":1289745,"vw":162.114676},{"c":165.53,"h":168.97,"l":162.28,"n":32116,"o":162.83,"t":"2025-07-10T04:00:00Z","v":1612124,"vw":166.24415},{"c":162.8,"h":164.89,"l":161.36,"n":23970,"o":163.54,"t":"2025-07-11T04:00:00Z","v":1156699,"vw":162.665096},{"c":160.13,"h":162.85,"l":159.46,"n":28047,"o":161.45,"t":"2025-07-14T04:00:00Z","v":1364956,"vw":160.457238},{"c":157.68,"h":162.24,"l":157.59,"n":28284,"o":161.51,"t":"2025-07-15T04:00:00Z","v":2406158,"vw":158.738362},{"c":158.64,"h":159.8,"l":156.16,"n":25421,"o":158.33,"t":"2025-07-16T04:00:00Z","v":1498295,"vw":158.283585},{"c":163.25,"h":163.83,"l":157.78,"n":39613,"o":158.32,"t":"2025-07-17T04:00:00Z","v":2194885,"vw":162.258584},{"c":160.63,"h":164.68,"l":159.2,"n":34146,"o":164.21,"t":"2025-07-18T04:00:00Z","v":2312799,"vw":161.051784},{"c":158.96,"h":161.7,"l":158.66,"n":38996,"o":160.97,"t":"2025-07-21T04:00:00Z","v":2338000,"vw":159.412501},{"c":187.38,"h":190.13,"l":170.16,"n":97918,"o":171.33,"t":"2025-07-22T04:00:00Z","v":6857001,"vw":186.822481},{"c":194.24,"h":194.88,"l":186.32,"n":68597,"o":191.27,"t":"2025-07-23T04:00:00Z","v":5027916,"vw":192.378814},{"c":200.82,"h":206.78,"l":196.295,"n":81549,"o":197.1,"t":"2025-07-24T04:00:00Z","v":5460128,"vw":202.132597},{"c":199.17,"h":201.04,"l":195.3175,"n":38682,"o":201.04,"t":"2025-07-25T04:00:00Z","v":2138936,"vw":197.981417},{"c":197.76,"h":201.21,"l":196.855,"n":35118,"o":198.68,"t":"2025-07-28T04:00:00Z","v":1966386,"vw":198.662269},{"c":194.55,"h":198.045,"l":192.17,"n":42933,"o":197.76,"t":"2025-07-29T04:00:00Z","v":2158748,"vw":194.355499},{"c":191.54,"h":195.7,"l":189.67,"n":30798,"o":194.8,"t":"2025-07-30T04:00:00Z","v":1277957,"vw":192.00174},{"c":185.86,"h":191,"l":184.91,"n":36701,"o":188.93,"t":"2025-07-31T04:00:00Z","v":1887359,"vw":187.559075},{"c":182.45,"h":184,"l":178.92,"n":35915,"o":183.27,"t":"2025-08-01T04:00:00Z","v":1644135,"vw":182.055085},{"c":182.75,"h":184.619,"l":180.23,"n":24187,"o":181.62,"t":"2025-08-04T04:00:00Z","v":1100463,"vw":182.890487},{"c":183.93,"h":184.13,"l":180.47,"n":28761,"o":183.01,"t":"2025-08-05T04:00:00Z","v":2522883,"vw":183.192534},{"c":177.49,"h":183.79,"l":176.47,"n":34446,"o":183.79,"t":"2025-08-06T04:00:00Z","v":1663471,"vw":178.203568},{"c":178.95,"h":180.95,"l":176.72,"n":23445,"o":179.83,"t":"2025-08-07T04:00:00Z","v":1031425,"vw":178.553582},{"c":179.86,"h":180.4031,"l":177.9,"n":22619,"o":178.84,"t":"2025-08-08T04:00:00Z","v":877748,"vw":179.364271},{"c":180.09,"h":181.66,"l":179.1,"n":26459,"o":180.06,"t":"2025-08-11T04:00:00Z","v":1072900,"vw":180.022703},{"c":185.91,"h":186.57,"l":179.59,"n":30952,"o":180.5,"t":"2025-08-12T04:00:00Z","v":1488030,"vw":185.555945},{"c":190.23,"h":190.81,"l":186.525,"n":31874,"o":186.78,"t":"2025-08-13T04:00:00Z","v":1564821,"vw":189.65994},{"c":189.4,"h":189.98,"l":186.76,"n":20027,"o":187.81,"t":"2025-08-14T04:00:00Z","v":946620,"vw":188.809068},{"c":191.09,"h":192.3199,"l":190.08,"n":19587,"o":191.06,"t":"2025-08-15T04:00:00Z","v":950700,"vw":191.313883},{"c":192.54,"h":193.59,"l":190.3175,"n":29632,"o":191.73,"t":"2025-08-18T04:00:00Z","v":1341039,"vw":192.347097},{"c":192.35,"h":196.22,"l":191.735,"n":22951,"o":192.54,"t":"2025-08-19T04:00:00Z","v":1266793,"vw":193.19653},{"c":192.04,"h":193.305,"l":190.46,"n":21196,"o":191.92,"t":"2025-08-20T04:00:00Z","v":860784,"vw":191.783134},{"c":185.39,"h":190.795,"l":185.11,"n":29105,"o":190.77,"t":"2025-08-21T04:00:00Z","v":1064244,"vw":186.507104},{"c":191.15,"h":193.23,"l":186.01,"n":30875,"o":187.25,"t":"2025-08-22T04:00:00Z","v":1619419,"vw":191.064974},{"c":188.02,"h":190.83,"l":187.0101,"n":24200,"o":190.83,"t":"2025-08-25T04:00:00Z","v":1056134,"vw":188.342327},{"c":187.76,"h":189.67,"l":186.52,"n":23396,"o":188.21,"t":"2025-08-26T04:00:00Z","v":1505905,"vw":187.985454},{"c":188.8,"h":188.98,"l":185.38,"n":23703,"o":186.87,"t":"2025-08-27T04:00:00Z","v":1014446,"vw":187.952086},{"c":188.73,"h":189.42,"l":186.1,"n":24284,"o":188.53,"t":"2025-08-28T04:00:00Z","v":1161571,"vw":187.90089},{"c":190.81,"h":192.13,"l":188,"n":23609,"o":188,"t":"2025-08-29T04:00:00Z","v":1089010,"vw":190.930188},{"c":183.74,"h":189.465,"l":183.47,"n":30439,"o":189.28,"t":"2025-09-02T04:00:00Z","v":1258900,"vw":184.647844},{"c":184.62,"h":185.345,"l":181.44,"n":25729,"o":183.355,"t":"2025-09-03T04:00:00Z","v":1194081,"vw":183.763927},{"c":184.08,"h":184.71,"l":177.82,"n":28322,"o":183.46,"t":"2025-09-04T04:00:00Z","v":1240386,"vw":182.774607},{"c":187.68,"h":188.68,"l":184.3,"n":28790,"o":184.4,"t":"2025-09-05T04:00:00Z","v":1263084,"vw":187.394183},{"c":187.68,"h":189,"l":183.7,"n":27827,"o":185.65,"t":"2025-09-08T04:00:00Z","v":1329347,"vw":187.19098},{"c":189.64,"h":191.855,"l":187.98,"n":25699,"o":191.34,"t":"2025-09-09T04:00:00Z","v":1201446,"vw":189.692031},{"c":183.87,"h":190.9,"l":183.1,"n":26476,"o":189.26,"t":"2025-09-10T04:00:00Z","v":1087980,"vw":185.735021},{"c":190.69,"h":190.69,"l":184.61,"n":23945,"o":184.61,"t":"2025-09-11T04:00:00Z","v":1377006,"vw":189.645043},{"c":187.22,"h":190.28,"l":186.465,"n":24037,"o":188.38,"t":"2025-09-12T04:00:00Z","v":946284,"vw":187.719699},{"c":185.97,"h":189.2699,"l":185.48,"n":28867,"o":187.4,"t":"2025-09-15T04:00:00Z","v":1195188,"vw":186.873278},{"c":186.81,"h":188.29,"l":184.75,"n":22710,"o":186.16,"t":"2025-09-16T04:00:00Z","v":1005536,"vw":186.68516},{"c":186.69,"h":191.71,"l":185.49,"n":23301,"o":186.95,"t":"2025-09-17T04:00:00Z","v":955436,"vw":187.49134},{"c":190.2,"h":190.76,"l":186.97,"n":23836,"o":188.01,"t":"2025-09-18T04:00:00Z","v":988588,"vw":189.613928},{"c":187.22,"h":190.77,"l":187.17,"n":19949,"o":190,"t":"2025-09-19T04:00:00Z","v":2104123,"vw":187.648814},{"c":187.83,"h":189.29,"l":185.56,"n":23580,"o":186.19,"t":"2025-09-22T04:00:00Z","v":865200,"vw":187.655094},{"c":186.45,"h":189.62,"l":185.9601,"n":20647,"o":187.19,"t":"2025-09-23T04:00:00Z","v":1072335,"vw":187.365267},{"c":181.24,"h":187.7723,"l":180.55,"n":26073,"o":186.28,"t":"2025-09-24T04:00:00Z","v":954234,"vw":182.369068},{"c":176.69,"h":179.93,"l":176.1643,"n":29744,"o":179.53,"t":"2025-09-25T04:00:00Z","v":1199723,"vw":177.6514},{"c":179.56,"h":179.735,"l":176.64,"n":24314,"o":177.36,"t":"2025-09-26T04:00:00Z","v":926819,"vw":178.905745},{"c":180.72,"h":181.73,"l":177.08,"n":21972,"o":180.94,"t":"2025-09-29T04:00:00Z","v":858173,"vw":180.335645},{"c":189.94,"h":190.83,"l":179.2,"n":35694,"o":182.06,"t":"2025-09-30T04:00:00Z","v":1607193,"vw":187.401837},{"c":203.79,"h":204.25,"l":190.26,"n":56471,"o":190.26,"t":"2025-10-01T04:00:00Z","v":2577762,"vw":201.273342},{"c":204.34,"h":207.38,"l":200.835,"n":41060,"o":202.71,"t":"2025-10-02T04:00:00Z","v":2387176,"vw":203.815565},{"c":206.63,"h":209.48,"l":204.11,"n":34248,"o":204.95,"t":"2025-10-03T04:00:00Z","v":1727801,"vw":207.087763},{"c":205.02,"h":207.91,"l":203.98,"n":22742,"o":206.91,"t":"2025-10-06T04:00:00Z","v":1363501,"vw":205.404189},{"c":200.86,"h":208,"l":200.23,"n":28155,"o":205.71,"t":"2025-10-07T04:00:00Z","v":1183820,"vw":202.210344},{"c":200.6,"h":201.8,"l":197.6173,"n":24752,"o":200,"t":"2025-10-08T04:00:00Z","v":1073652,"vw":200.625096},{"c":203,"h":205.32,"l":201.06,"n":26465,"o":203.09,"t":"2025-10-09T04:00:00Z","v":1159269,"vw":203.42209},{"c":198.17,"h":204.63,"l":197.75,"n":38755,"o":203.37,"t":"2025-10-10T04:00:00Z","v":1989622,"vw":199.988158},{"c":203.77,"h":206.2,"l":198.64,"n":32995,"o":198.64,"t":"2025-10-13T04:00:00Z","v":1487561,"vw":203.81903},{"c":204.76,"h":207.04,"l":200.0265,"n":27912,"o":202.1,"t":"2025-10-14T04:00:00Z","v":1427202,"vw":204.793491},{"c":203.12,"h":206.81,"l":201.65,"n":27667,"o":204.81,"t":"2025-10-15T04:00:00Z","v":1359279,"vw":203.63905},{"c":205.75,"h":208.18,"l":203.21,"n":35409,"o":204.97,"t":"2025-10-16T04:00:00Z","v":1986956,"vw":205.868659},{"c":204.55,"h":206.13,"l":202.01,"n":27965,"o":205.49,"t":"2025-10-17T04:00:00Z","v":1496876,"vw":204.214837},{"c":212.05,"h":212.475,"l":205.01,"n":37261,"o":206.32,"t":"2025-10-20T04:00:00Z","v":1671920,"vw":211.135505},{"c":218.67,"h":219.93,"l":212.5,"n":49233,"o":214.64,"t":"2025-10-21T04:00:00Z","v":2708324,"vw":218.135172},{"c":217.86,"h":222,"l":215.85,"n":35913,"o":218.54,"t":"2025-10-22T04:00:00Z","v":1658193,"vw":218.507791},{"c":219.91,"h":225,"l":216.97,"n":41561,"o":222,"t":"2025-10-23T04:00:00Z","v":2027101,"vw":220.11011},{"c":220.52,"h":221.97,"l":219.92,"n":29096,"o":220.01,"t":"2025-10-24T04:00:00Z","v":1293572,"vw":220.856467},{"c":217.43,"h":221.77,"l":217.15,"n":43727,"o":221.77,"t":"2025-10-27T04:00:00Z","v":2698863,"vw":218.128851},{"c":218.13,"h":221.23,"l":209.46,"n":46343,"o":210.23,"t":"2025-10-28T04:00:00Z","v":2009865,"vw":217.115459},{"c":217.83,"h":222.59,"l":215.745,"n":46643,"o":220,"t":"2025-10-29T04:00:00Z","v":2781519,"vw":218.872331},{"c":216.47,"h":220.16,"l":215.99,"n":28878,"o":215.99,"t":"2025-10-30T04:00:00Z","v":1755924,"vw":217.700416},{"c":216.46,"h":218.51,"l":214.09,"n":30455,"o":216.27,"t":"2025-10-31T04:00:00Z","v":1531360,"vw":216.233728},{"c":213.88,"h":215.37,"l":208.17,"n":38471,"o":212.42,"t":"2025-11-03T05:00:00Z","v":2070662,"vw":213.073199},{"c":210.96,"h":215.94,"l":209.09,"n":30795,"o":210.86,"t":"2025-11-04T05:00:00Z","v":1447328,"vw":212.252037},{"c":210.12,"h":212.05,"l":207.01,"n":29633,"o":209.8,"t":"2025-11-05T05:00:00Z","v":1514236,"vw":210.213916},{"c":210.86,"h":212.675,"l":208.83,"n":35828,"o":210,"t":"2025-11-06T05:00:00Z","v":1987593,"vw":210.949889},{"c":210.46,"h":211.33,"l":206.72,"n":29063,"o":209.82,"t":"2025-11-07T05:00:00Z","v":1160632,"vw":209.801701},{"c":213.05,"h":214.44,"l":210.3,"n":25342,"o":213.2,"t":"2025-11-10T05:00:00Z","v":1061285,"vw":213.101374},{"c":218.53,"h":220.125,"l":213.47,"n":30347,"o":214.41,"t":"2025-11-11T05:00:00Z","v":1445884,"vw":218.091519},{"c":220.88,"h":223.215,"l":218.51,"n":31099,"o":219,"t":"2025-11-12T05:00:00Z","v":1421322,"vw":221.341562},{"c":223.55,"h":228.12,"l":217.61,"n":45552,"o":218.7,"t":"2025-11-13T05:00:00Z","v":2405956,"vw":225.006251},{"c":220.61,"h":224.23,"l":220.02,"n":29091,"o":220.74,"t":"2025-11-14T05:00:00Z","v":1426372,"vw":221.531027},{"c":216.12,"h":222.89,"l":215.69,"n":31732,"o":219.39,"t":"2025-11-17T05:00:00Z","v":1564077,"vw":217.973847},{"c":217.28,"h":219.48,"l":213.9,"n":25421,"o":214.26,"t":"2025-11-18T05:00:00Z","v":1135347,"vw":217.174329},{"c":217.48,"h":218.99,"l":214.96,"n":21856,"o":214.96,"t":"2025-11-19T05:00:00Z","v":866308,"vw":217.151102},{"c":217.11,"h":222,"l":216.05,"n":28302,"o":219.27,"t":"2025-11-20T05:00:00Z","v":980661,"vw":217.789347},{"c":224.9,"h":225.9,"l":216.55,"n":32689,"o":217.39,"t":"2025-11-21T05:00:00Z","v":1446612,"vw":223.373286},{"c":228.18,"h":228.77,"l":222,"n":29310,"o":224.63,"t":"2025-11-24T05:00:00Z","v":1666129,"vw":227.546999},{"c":231.92,"h":234.295,"l":228.82,"n":31316,"o":230,"t":"2025-11-25T05:00:00Z","v":1439078,"vw":232.178046},{"c":231.8,"h":232.21,"l":228.685,"n":28782,"o":230.44,"t":"2025-11-26T05:00:00Z","v":1265214,"vw":230.766963},{"c":230.01,"h":232.71,"l":229.98,"n":11203,"o":232.52,"t":"2025-11-28T05:00:00Z","v":471421,"vw":230.951265},{"c":228.47,"h":232.58,"l":228.265,"n":24599,"o":229.16,"t":"2025-12-01T05:00:00Z","v":1266879,"vw":228.962079},{"c":225.63,"h":229.83,"l":225.54,"n":29685,"o":228.16,"t":"2025-12-02T05:00:00Z","v":1566064,"vw":227.096004},{"c":227.24,"h":230.8,"l":226.02,"n":27082,"o":226.74,"t":"2025-12-03T05:00:00Z","v":1225130,"vw":228.212991},{"c":224.92,"h":227.53,"l":214.01,"n":56143,"o":227.53,"t":"2025-12-04T05:00:00Z","v":3298872,"vw":220.905605},{"c":225.85,"h":226.64,"l":221.71,"n":30414,"o":223.46,"t":"2025-12-05T05:00:00Z","v":1690026,"vw":224.807994},{"c":223.57,"h":225.0625,"l":222.2225,"n":28496,"o":225.045,"t":"2025-12-08T05:00:00Z","v":1269946,"vw":224.011864},{"c":218.06,"h":223.55,"l":217.86,"n":26415,"o":222.49,"t":"2025-12-09T05:00:00Z","v":1185496,"vw":219.420599},{"c":222.92,"h":224.5,"l":219.01,"n":30362,"o":219.28,"t":"2025-12-10T05:00:00Z","v":1458875,"vw":222.32885},{"c":225.98,"h":226.08,"l":221.66,"n":22922,"o":223.04,"t":"2025-12-11T05:00:00Z","v":994358,"vw":224.919476},{"c":222.26,"h":226.765,"l":220.65,"n":26264,"o":226.05,"t":"2025-12-12T05:00:00Z","v":1007215,"vw":222.838785},{"c":223.63,"h":224.525,"l":220.88,"n":29112,"o":224.05,"t":"2025-12-15T05:00:00Z","v":1383287,"vw":223.121141},{"c":221.68,"h":223.585,"l":220.12,"n":26541,"o":222.86,"t":"2025-12-16T05:00:00Z","v":1424710,"vw":221.415074},{"c":221.43,"h":225.47,"l":220.21,"n":30824,"o":220.21,"t":"2025-12-17T05:00:00Z","v":1409221,"vw":222.565937},{"c":222.52,"h":225.8025,"l":221.225,"n":27960,"o":222.05,"t":"2025-12-18T05:00:00Z","v":1251442,"vw":222.703032},{"c":220.69,"h":223.48,"l":219.8,"n":29659,"o":223.04,"t":"2025-12-19T05:00:00Z","v":4467376,"vw":220.980316},{"c":224.37,"h":224.7,"l":220.08,"n":26328,"o":221.71,"t":"2025-12-22T05:00:00Z","v":1276967,"vw":223.462231},{"c":225.15,"h":225.38,"l":222.91,"n":18640,"o":223.17,"t":"2025-12-23T05:00:00Z","v":711795,"vw":224.681679},{"c":226.02,"h":226.39,"l":224.12,"n":8560,"o":225.34,"t":"2025-12-24T05:00:00Z","v":344845,"vw":225.773519},{"c":226.92,"h":227.1125,"l":225.68,"n":10948,"o":226.15,"t":"2025-12-26T05:00:00Z","v":426072,"vw":226.615629},{"c":227.11,"h":227.555,"l":225.49,"n":15576,"o":225.49,"t":"2025-12-29T05:00:00Z","v":466975,"vw":226.918497},{"c":227.69,"h":228.275,"l":225.59,"n":16062,"o":226.11,"t":"2025-12-30T05:00:00Z","v":535171,"vw":227.531818},{"c":225.41,"h":227.745,"l":225.29,"n":14066,"o":227.18,"t":"2025-12-31T05:00:00Z","v":502215,"vw":225.804698},{"c":225.37,"h":228.17,"l":223.11,"n":23434,"o":225.41,"t":"2026-01-02T05:00:00Z","v":774886,"vw":225.421934},{"c":234.59,"h":234.95,"l":221.78,"n":29005,"o":222.55,"t":"2026-01-05T05:00:00Z","v":1508644,"vw":230.927985},{"c":240.53,"h":241.81,"l":234.42,"n":31092,"o":234.6,"t":"2026-01-06T05:00:00Z","v":1636536,"vw":239.431919},{"c":244.29,"h":246.71,"l":240,"n":39650,"o":241,"t":"2026-01-07T05:00:00Z","v":1935571,"vw":244.384854},{"c":243.19,"h":245.22,"l":239,"n":32471,"o":241.65,"t":"2026-01-08T05:00:00Z","v":1832167,"vw":243.039629},{"c":242.41,"h":247.045,"l":242.41,"n":31350,"o":244.63,"t":"2026-01-09T05:00:00Z","v":1291435,"vw":244.043415},{"c":240.86,"h":244.025,"l":239.24,"n":25000,"o":243.41,"t":"2026-01-12T05:00:00Z","v":930177,"vw":240.941981},{"c":241.57,"h":244.82,"l":238.49,"n":28400,"o":242.28,"t":"2026-01-13T05:00:00Z","v":1120653,"vw":241.649675},{"c":241.35,"h":242.515,"l":239.69,"n":21450,"o":241.27,"t":"2026-01-14T05:00:00Z","v":882297,"vw":241.361959},{"c":241.28,"h":242.435,"l":238.04,"n":18959,"o":240.89,"t":"2026-01-15T05:00:00Z","v":723474,"vw":241.02202},{"c":237.68,"h":241.55,"l":237.67,"n":27636,"o":240.36,"t":"2026-01-16T05:00:00Z","v":1350717,"vw":239.085407},{"c":233.69,"h":237.36,"l":230.65,"n":27382,"o":232.5,"t":"2026-01-20T05:00:00Z","v":1231242,"vw":234.289519},{"c":241.4,"h":242.8,"l":233.131,"n":25721,"o":235.92,"t":"2026-01-21T05:00:00Z","v":1016739,"vw":240.274802},{"c":239.05,"h":242.99,"l":238.21,"n":25970,"o":242,"t":"2026-01-22T05:00:00Z","v":1327125,"vw":239.721904},{"c":235.31,"h":239.27,"l":234.69,"n":17378,"o":238.5,"t":"2026-01-23T05:00:00Z","v":683326,"vw":235.617261},{"c":239.43,"h":239.51,"l":227.9917,"n":22286,"o":234.76,"t":"2026-01-26T05:00:00Z","v":945826,"vw":238.64192},{"c":241.04,"h":244.16,"l":235.445,"n":27961,"o":237.8,"t":"2026-01-27T05:00:00Z","v":1315937,"vw":241.313181},{"c":239.76,"h":241.135,"l":237.47,"n":33226,"o":239.39,"t":"2026-01-28T05:00:00Z","v":1590856,"vw":239.568895},{"c":235.62,"h":240.33,"l":233.65,"n":32243,"o":240.33,"t":"2026-01-29T05:00:00Z","v":1450223,"vw":235.784294},{"c":230.15,"h":234.865,"l":228.67,"n":28683,"o":234.41,"t":"2026-01-30T05:00:00Z","v":1463867,"vw":230.36598},{"c":231.23,"h":231.75,"l":226.57,"n":21819,"o":228.74,"t":"2026-02-02T05:00:00Z","v":806159,"vw":230.753512},{"c":203.77,"h":233.48,"l":201.55,"n":83446,"o":230.08,"t":"2026-02-03T05:00:00Z","v":4933376,"vw":211.297136},{"c":202.54,"h":206,"l":197.25,"n":60266,"o":201.25,"t":"2026-02-04T05:00:00Z","v":3392614,"vw":202.147217},{"c":180.96,"h":199.88,"l":176.07,"n":83295,"o":199.88,"t":"2026-02-05T05:00:00Z","v":4424805,"vw":184.786333},{"c":187.49,"h":190.09,"l":182.77,"n":65737,"o":183.12,"t":"2026-02-06T05:00:00Z","v":3443048,"vw":186.669993},{"c":192.67,"h":193.26,"l":185.1499,"n":38990,"o":187.26,"t":"2026-02-09T05:00:00Z","v":2045149,"vw":190.907145},{"c":182.45,"h":194.83,"l":181.77,"n":58090,"o":192.97,"t":"2026-02-10T05:00:00Z","v":3647315,"vw":185.414701},{"c":177.18,"h":185,"l":174.83,"n":66392,"o":180.34,"t":"2026-02-11T05:00:00Z","v":4558876,"vw":177.368324},{"c":168.85,"h":170,"l":156.665,"n":100831,"o":162.93,"t":"2026-02-12T05:00:00Z","v":7055519,"vw":164.407743},{"c":166.94,"h":172.52,"l":165.6,"n":68453,"o":169.98,"t":"2026-02-13T05:00:00Z","v":4265627,"vw":168.033397},{"c":164.44,"h":167.55,"l":162.82,"n":34237,"o":166.21,"t":"2026-02-17T05:00:00Z","v":2212481,"vw":164.652674},{"c":171.06,"h":171.14,"l":163.35,"n":42279,"o":164.73,"t":"2026-02-18T05:00:00Z","v":2597833,"vw":169.426931},{"c":169.36,"h":171.06,"l":161.9375,"n":46642,"o":169.05,"t":"2026-02-19T05:00:00Z","v":3586613,"vw":166.539195},{"c":165.62,"h":169.3425,"l":163.62,"n":42008,"o":168.3,"t":"2026-02-20T05:00:00Z","v":2581848,"vw":166.03495},{"c":162.31,"h":166.115,"l":159.67,"n":40705,"o":163.86,"t":"2026-02-23T05:00:00Z","v":2620676,"vw":161.692703},{"c":164.88,"h":166.4325,"l":162.03,"n":40948,"o":162.61,"t":"2026-02-24T05:00:00Z","v":2643564,"vw":164.61854},{"c":161.91,"h":166.385,"l":160,"n":40769,"o":166.385,"t":"2026-02-25T05:00:00Z","v":3192171,"vw":162.708551},{"c":170.64,"h":172.37,"l":163.04,"n":53007,"o":165.58,"t":"2026-02-26T05:00:00Z","v":4139670,"vw":168.385331},{"c":178.81,"h":179.25,"l":167.12,"n":70038,"o":168.08,"t":"2026-02-27T05:00:00Z","v":5206652,"vw":176.270313},{"c":174.27,"h":177.21,"l":172.45,"n":35388,"o":174.81,"t":"2026-03-02T05:00:00Z","v":1807593,"vw":174.514374},{"c":173.96,"h":174.83,"l":168.53,"n":35645,"o":170.79,"t":"2026-03-03T05:00:00Z","v":1577521,"vw":172.474653},{"c":177.88,"h":178.28,"l":173.32,"n":31854,"o":174.73,"t":"2026-03-04T05:00:00Z","v":1779134,"vw":176.801831},{"c":178.5,"h":182.93,"l":176.28,"n":38550,"o":176.69,"t":"2026-03-05T05:00:00Z","v":2101903,"vw":178.586242},{"c":174.49,"h":179.65,"l":173.93,"n":33801,"o":178.2,"t":"2026-03-06T05:00:00Z","v":1766230,"vw":175.256551},{"c":178.55,"h":180.24,"l":172.17,"n":38195,"o":174.49,"t":"2026-03-09T04:00:00Z","v":1979571,"vw":177.771408},{"c":170.93,"h":180.144,"l":170.88,"n":31267,"o":178.12,"t":"2026-03-10T04:00:00Z","v":1598182,"vw":172.97073},{"c":171.58,"h":173.5,"l":169.41,"n":21864,"o":170.41,"t":"2026-03-11T04:00:00Z","v":977397,"vw":171.485339},{"c":162.93,"h":172.765,"l":162.22,"n":36624,"o":169.23,"t":"2026-03-12T04:00:00Z","v":1844488,"vw":165.135953},{"c":164.72,"h":167.04,"l":164.14,"n":29818,"o":164.65,"t":"2026-03-13T04:00:00Z","v":1600604,"vw":165.120416},{"c":164.89,"h":168.855,"l":163.6001,"n":27149,"o":166.98,"t":"2026-03-16T04:00:00Z","v":1307980,"vw":165.121534},{"c":168.43,"h":171.62,"l":166.61,"n":28866,"o":166.67,"t":"2026-03-17T04:00:00Z","v":1449877,"vw":168.90416},{"c":167.02,"h":168.92,"l":163.4,"n":29725,"o":165.17,"t":"2026-03-18T04:00:00Z","v":1269395,"vw":166.966706},{"c":166.47,"h":169.555,"l":163.96,"n":31317,"o":165.31,"t":"2026-03-19T04:00:00Z","v":1345828,"vw":166.226982},{"c":166.07,"h":167.5599,"l":163.8,"n":29214,"o":166.37,"t":"2026-03-20T04:00:00Z","v":3462320,"vw":166.009131},{"c":166.96,"h":172.8,"l":165.82,"n":29511,"o":170.26,"t":"2026-03-23T04:00:00Z","v":1403124,"vw":167.530727},{"c":166.09,"h":169.23,"l":163.655,"n":29379,"o":164.44,"t":"2026-03-24T04:00:00Z","v":1515304,"vw":166.324793},{"c":165.64,"h":171.07,"l":163.23,"n":30670,"o":168.58,"t":"2026-03-25T04:00:00Z","v":1452187,"vw":166.247693},{"c":169.4,"h":170.48,"l":164.33,"n":25918,"o":164.33,"t":"2026-03-26T04:00:00Z","v":1149315,"vw":169.121503},{"c":163.85,"h":168.54,"l":162.36,"n":28020,"o":167.58,"t":"2026-03-27T04:00:00Z","v":1527157,"vw":164.646355},{"c":166.16,"h":168.72,"l":163.27,"n":25816,"o":165.67,"t":"2026-03-30T04:00:00Z","v":1281659,"vw":166.513295},{"c":170.54,"h":173.34,"l":166.55,"n":27636,"o":168.72,"t":"2026-03-31T04:00:00Z","v":1355081,"vw":169.928637},{"c":172.4,"h":174.27,"l":169.78,"n":20829,"o":171.86,"t":"2026-04-01T04:00:00Z","v":770371,"vw":172.576548},{"c":173.26,"h":177.12,"l":169.72,"n":19715,"o":170.19,"t":"2026-04-02T04:00:00Z","v":794497,"vw":173.189151},{"c":170.72,"h":173.11,"l":163.59,"n":23466,"o":173.11,"t":"2026-04-06T04:00:00Z","v":1155618,"vw":170.01337},{"c":170.62,"h":172.185,"l":168.3,"n":25858,"o":169.4,"t":"2026-04-07T04:00:00Z","v":1336330,"vw":170.377007},{"c":172.54,"h":178.565,"l":171.77,"n":28789,"o":175.39,"t":"2026-04-08T04:00:00Z","v":1756896,"vw":173.244141},{"c":168.98,"h":171.31,"l":165.415,"n":35261,"o":171.15,"t":"2026-04-09T04:00:00Z","v":1912875,"vw":167.629987},{"c":167.34,"h":169.935,"l":165.245,"n":24096,"o":169.45,"t":"2026-04-10T04:00:00Z","v":1454691,"vw":166.962752},{"c":171.99,"h":173.18,"l":166.26,"n":28187,"o":166.7,"t":"2026-04-13T04:00:00Z","v":1401914,"vw":171.682892},{"c":175.28,"h":176.395,"l":171.73,"n":23344,"o":172.81,"t":"2026-04-14T04:00:00Z","v":1238303,"vw":174.912079},{"c":178.1,"h":180.72,"l":175.805,"n":26962,"o":175.82,"t":"2026-04-15T04:00:00Z","v":1288462,"vw":178.300703},{"c":171.95,"h":179.84,"l":171.84,"n":31307,"o":179.84,"t":"2026-04-16T04:00:00Z","v":1537022,"vw":174.409253},{"c":176.46,"h":179.375,"l":173.61,"n":31735,"o":174.4,"t":"2026-04-17T04:00:00Z","v":1635457,"vw":176.643494},{"c":176.76,"h":177.3,"l":173,"n":22644,"o":174.64,"t":"2026-04-20T04:00:00Z","v":1049691,"vw":176.267026},{"c":175.69,"h":180.98,"l":175.02,"n":31470,"o":177.17,"t":"2026-04-21T04:00:00Z","v":1831896,"vw":177.086536},{"c":175.21,"h":179.72,"l":174.51,"n":24745,"o":178.33,"t":"2026-04-22T04:00:00Z","v":1284530,"vw":175.549678},{"c":160.68,"h":168.64,"l":156.32,"n":45259,"o":168.64,"t":"2026-04-23T04:00:00Z","v":2142131,"vw":160.193391},{"c":162.28,"h":164.125,"l":160.2,"n":29040,"o":161.33,"t":"2026-04-24T04:00:00Z","v":1087495,"vw":162.603668},{"c":163.84,"h":165.505,"l":162.015,"n":23507,"o":162.88,"t":"2026-04-27T04:00:00Z","v":982650,"vw":163.734855},{"c":158.98,"h":164.05,"l":158.63,"n":32337,"o":163.96,"t":"2026-04-28T04:00:00Z","v":1467044,"vw":159.678466},{"c":156.66,"h":159.95,"l":155.22,"n":32578,"o":158.61,"t":"2026-04-29T04:00:00Z","v":1593818,"vw":156.861415},{"c":158.37,"h":160.15,"l":154.5,"n":37681,"o":155,"t":"2026-04-30T04:00:00Z","v":2519084,"vw":158.388449},{"c":157.77,"h":161.5,"l":156.24,"n":30827,"o":160.13,"t":"2026-05-01T04:00:00Z","v":1523704,"vw":157.704728},{"c":160.94,"h":161.4,"l":158,"n":42885,"o":158.5,"t":"2026-05-04T04:00:00Z","v":3130053,"vw":160.041594},{"c":176.42,"h":176.985,"l":156.625,"n":62417,"o":159.8,"t":"2026-05-05T04:00:00Z","v":4177437,"vw":169.732298},{"c":176.47,"h":182.7,"l":175.77,"n":36623,"o":180.32,"t":"2026-05-06T04:00:00Z","v":1837663,"vw":177.365266},{"c":178.64,"h":182,"l":177.255,"n":31048,"o":177.86,"t":"2026-05-07T04:00:00Z","v":1803559,"vw":179.28022},{"c":178.71,"h":182.62,"l":175.28,"n":23597,"o":182.43,"t":"2026-05-08T04:00:00Z","v":1083350,"vw":178.508865},{"c":173.55,"h":179.73,"l":172.375,"n":30071,"o":178.12,"t":"2026-05-11T04:00:00Z","v":1569628,"vw":174.1487},{"c":175.06,"h":176.24,"l":170.98,"n":27701,"o":173.98,"t":"2026-05-12T04:00:00Z","v":1213186,"vw":174.724679},{"c":172.38,"h":176.26,"l":168.07,"n":33305,"o":174.16,"t":"2026-05-13T04:00:00Z","v":1516269,"vw":171.354071},{"c":170.68,"h":175.95,"l":170.55,"n":29826,"o":174.1,"t":"2026-05-14T04:00:00Z","v":1687749,"vw":172.057163},{"c":169.12,"h":173.35,"l":168.6801,"n":28986,"o":170.07,"t":"2026-05-15T04:00:00Z","v":1791320,"vw":170.45462},{"c":172.81,"h":174.97,"l":169.19,"n":26156,"o":169.19,"t":"2026-05-18T04:00:00Z","v":1200589,"vw":172.950003},{"c":173.18,"h":175.93,"l":169.24,"n":28958,"o":172.36,"t":"2026-05-19T04:00:00Z","v":1645612,"vw":173.709077},{"c":171.5,"h":171.9662,"l":165.44,"n":33899,"o":170,"t":"2026-05-20T04:00:00Z","v":2160567,"vw":169.698844},{"c":168.02,"h":170.63,"l":166.42,"n":35842,"o":170.56,"t":"2026-05-21T04:00:00Z","v":2081811,"vw":168.322715},{"c":167.9,"h":169.57,"l":163.04,"n":34768,"o":168.7,"t":"2026-05-22T04:00:00Z","v":1791211,"vw":167.376113},{"c":162,"h":167.09,"l":161.75,"n":35217,"o":166.18,"t":"2026-05-26T04:00:00Z","v":2005668,"vw":162.92587},{"c":165.62,"h":167.81,"l":163.015,"n":31772,"o":163.56,"t":"2026-05-27T04:00:00Z","v":1400521,"vw":165.246131},{"c":181.09,"h":181.13,"l":163.95,"n":40206,"o":165.02,"t":"2026-05-28T04:00:00Z","v":2254164,"vw":178.096257},{"c":182.21,"h":185.28,"l":178.41,"n":33337,"o":181.17,"t":"2026-05-29T04:00:00Z","v":2597737,"vw":182.589424},{"c":186.82,"h":188.86,"l":182,"n":30189,"o":182.84,"t":"2026-06-01T04:00:00Z","v":1405120,"vw":187.1429},{"c":180.64,"h":186.37,"l":178.86,"n":31081,"o":185,"t":"2026-06-02T04:00:00Z","v":1679792,"vw":181.078102},{"c":182.05,"h":182.32,"l":174.1,"n":30565,"o":177.45,"t":"2026-06-03T04:00:00Z","v":1561655,"vw":179.254291},{"c":186.88,"h":188.86,"l":182.59,"n":29053,"o":185.44,"t":"2026-06-04T04:00:00Z","v":1676593,"vw":186.28199},{"c":183.45,"h":188.92,"l":182.365,"n":29366,"o":187.31,"t":"2026-06-05T04:00:00Z","v":1279317,"vw":184.17367},{"c":183.69,"h":185.55,"l":181.55,"n":26238,"o":184.72,"t":"2026-06-08T04:00:00Z","v":1203919,"vw":183.124484},{"c":186.25,"h":190.68,"l":183.62,"n":28050,"o":185.22,"t":"2026-06-09T04:00:00Z","v":1311345,"vw":186.870353},{"c":182.17,"h":187.07,"l":180.42,"n":25036,"o":184.37,"t":"2026-06-10T04:00:00Z","v":1210078,"vw":183.742524},{"c":181.06,"h":182.05,"l":178.02,"n":33024,"o":181.14,"t":"2026-06-11T04:00:00Z","v":1605815,"vw":180.061033},{"c":181.46,"h":182.41,"l":177.98,"n":25701,"o":181.16,"t":"2026-06-12T04:00:00Z","v":1254521,"vw":180.160152},{"c":178.39,"h":183.34,"l":176.13,"n":33983,"o":182.11,"t":"2026-06-15T04:00:00Z","v":1732509,"vw":178.340143},{"c":179.17,"h":180.62,"l":177.125,"n":23718,"o":179.39,"t":"2026-06-16T04:00:00Z","v":989497,"vw":179.10824},{"c":170.67,"h":177.535,"l":169.71,"n":33909,"o":175.68,"t":"2026-06-17T04:00:00Z","v":1859628,"vw":172.313876},{"c":167.77,"h":171,"l":162.22,"n":46706,"o":170.67,"t":"2026-06-18T04:00:00Z","v":3703907,"vw":166.99327},{"c":167.81,"h":169.9,"l":163.35,"n":38553,"o":167.62,"t":"2026-06-22T04:00:00Z","v":2136472,"vw":166.764318},{"c":171.28,"h":172.84,"l":168.75,"n":35256,"o":169.95,"t":"2026-06-23T04:00:00Z","v":1622473,"vw":171.241536},{"c":185.62,"h":187.79,"l":174.69,"n":38538,"o":174.69,"t":"2026-06-24T04:00:00Z","v":1862804,"vw":184.618965},{"c":186.43,"h":191.16,"l":183.17,"n":33455,"o":186.85,"t":"2026-06-25T04:00:00Z","v":1603277,"vw":187.557794},{"c":191.14,"h":191.39,"l":185.43,"n":30313,"o":185.43,"t":"2026-06-26T04:00:00Z","v":1775356,"vw":190.305154},{"c":193.28,"h":193.58,"l":189.23,"n":28642,"o":192.02,"t":"2026-06-29T04:00:00Z","v":1292086,"vw":192.019095},{"c":193.22,"h":194.08,"l":188.915,"n":27730,"o":194,"t":"2026-06-30T04:00:00Z","v":1357773,"vw":192.818775},{"c":203.2,"h":206.5,"l":195.14,"n":43624,"o":195.14,"t":"2026-07-01T04:00:00Z","v":2484527,"vw":203.168762},{"c":207.04,"h":208.29,"l":203.94,"n":29315,"o":204.33,"t":"2026-07-02T04:00:00Z","v":1229702,"vw":206.726929},{"c":205.97,"h":207.97,"l":201.98,"n":25388,"o":205.44,"t":"2026-07-06T04:00:00Z","v":896592,"vw":206.054859},{"c":208.23,"h":211.1,"l":204.75,"n":29307,"o":210,"t":"2026-07-07T04:00:00Z","v":1346138,"vw":208.093299},{"c":203.79,"h":207.565,"l":201.16,"n":22761,"o":206.12,"t":"2026-07-08T04:00:00Z","v":1036343,"vw":203.220868},{"c":208.97,"h":210.09,"l":203.18,"n":25826,"o":205.3,"t":"2026-07-09T04:00:00Z","v":1105839,"vw":208.390436},{"c":207.85,"h":211.01,"l":206.73,"n":19985,"o":211,"t":"2026-07-10T04:00:00Z","v":747586,"vw":208.136555},{"c":207.55,"h":212.36,"l":206.74,"n":27609,"o":207.85,"t":"2026-07-13T04:00:00Z","v":1311048,"vw":209.094525},{"c":207.83,"h":208.61,"l":202.76,"n":25164,"o":205.01,"t":"2026-07-14T04:00:00Z","v":1105041,"vw":207.433553},{"c":206.81,"h":211.92,"l":206.52,"n":24558,"o":209.25,"t":"2026-07-15T04:00:00Z","v":1143823,"vw":208.038552},{"c":210.49,"h":211.87,"l":207.97,"n":25392,"o":207.98,"t":"2026-07-16T04:00:00Z","v":1049517,"vw":210.363555},{"c":206.26,"h":211.64,"l":205.8,"n":27901,"o":207.15,"t":"2026-07-17T04:00:00Z","v":1262639,"vw":207.006036},{"c":203.9,"h":205.54,"l":201.33,"n":19806,"o":205.19,"t":"2026-07-20T04:00:00Z","v":837081,"vw":204.382521},{"c":201.62,"h":203.965,"l":198.725,"n":27800,"o":198.885,"t":"2026-07-21T04:00:00Z","v":1029561,"vw":201.445639},{"c":198.52,"h":202.635,"l":197.6,"n":23361,"o":202.46,"t":"2026-07-22T04:00:00Z","v":1004488,"vw":199.253993},{"c":207.32,"h":217.05,"l":204.15,"n":31101,"o":216.66,"t":"2026-07-23T04:00:00Z","v":1352122,"vw":207.632871},{"c":208.05,"h":209.99,"l":206.92,"n":24551,"o":208.14,"t":"2026-07-24T04:00:00Z","v":1089918,"vw":208.701298},{"c":213.22,"h":213.48,"l":206.87,"n":39837,"o":207.34,"t":"2026-07-27T04:00:00Z","v":2159254,"vw":211.589673},{"c":242.94,"h":247.7184,"l":232.5,"n":79943,"o":235,"t":"2026-07-28T04:00:00Z","v":5096503,"vw":241.406219},{"c":247.56,"h":251.36,"l":240.7,"n":46757,"o":241.79,"t":"2026-07-29T04:00:00Z","v":2241291,"vw":246.59979},{"c":237.79,"h":246.0867,"l":235.01,"n":40200,"o":243.85,"t":"2026-07-30T04:00:00Z","v":1704700,"vw":237.812693},{"c":235.02,"h":237.94,"l":230.93,"n":29384,"o":236.97,"t":"2026-07-31T04:00:00Z","v":1320774,"vw":234.419583},{"c":233.36,"h":238.49,"l":230.83,"n":34495,"o":237.17,"t":"2026-08-03T04:00:00Z","v":1644194,"vw":233.098854},{"c":228.2,"h":233.1,"l":227.15,"n":34065,"o":232.48,"t":"2026-08-04T04:00:00Z","v":1471816,"vw":228.449252},{"c":236.05,"h":238.22,"l":231.34,"n":33873,"o":233.49,"t":"2026-08-05T04:00:00Z","v":1557642,"vw":235.806889},{"c":232.43,"h":236.8,"l":228.76,"n":26381,"o":236,"t":"2026-08-06T04:00:00Z","v":1265637,"vw":231.413094},{"c":238.7,"h":238.78,"l":230.495,"n":24966,"o":232.41,"t":"2026-08-07T04:00:00Z","v":1053982,"vw":237.376363},{"c":241.99,"h":243.18,"l":235.755,"n":25549,"o":237.55,"t":"2026-08-10T04:00:00Z","v":1161683,"vw":241.705832},{"c":243.84,"h":245.3,"l":240.72,"n":25109,"o":241.47,"t":"2026-08-11T04:00:00Z","v":1084739,"vw":243.436693},{"c":241.71,"h":243.76,"l":238.0001,"n":19974,"o":239.8,"t":"2026-08-12T04:00:00Z","v":855081,"vw":241.991112},{"c":241.52,"h":244.29,"l":236.51,"n":18430,"o":239.82,"t":"2026-08-13T04:00:00Z","v":749950,"vw":241.318659},{"c":236.66,"h":243,"l":235.865,"n":18475,"o":240.55,"t":"2026-08-14T04:00:00Z","v":905802,"vw":237.419288},{"c":241.24,"h":241.87,"l":233.76,"n":31318,"o":235.34,"t":"2026-08-17T04:00:00Z","v":1521792,"vw":239.407219},{"c":240.03,"h":246.02,"l":239.98,"n":25986,"o":244.36,"t":"2026-08-18T04:00:00Z","v":1095782,"vw":241.901341},{"c":249.28,"h":250.995,"l":240.46,"n":27981,"o":240.46,"t":"2026-08-19T04:00:00Z","v":1209747,"vw":249.032406},{"c":256.05,"h":260.3,"l":246.87,"n":40597,"o":246.87,"t":"2026-08-20T04:00:00Z","v":1781515,"vw":257.030295},{"c":259.82,"h":260.4,"l":254.93,"n":32666,"o":256.79,"t":"2026-08-21T04:00:00Z","v":1307545,"vw":258.764651},{"c":260.24,"h":261.88,"l":255.79,"n":27808,"o":256.81,"t":"2026-08-24T04:00:00Z","v":1114278,"vw":259.897214},{"c":259.42,"h":261.8,"l":256.45,"n":22391,"o":258.59,"t":"2026-08-25T04:00:00Z","v":901447,"vw":259.389483},{"c":261.51,"h":262.51,"l":253.155,"n":26421,"o":254.91,"t":"2026-08-26T04:00:00Z","v":1272254,"vw":261.21607},{"c":262.38,"h":265.25,"l":259.745,"n":25216,"o":261.49,"t":"2026-08-27T04:00:00Z","v":1233087,"vw":263.155},{"c":261.75,"h":262.82,"l":258.08,"n":26591,"o":260.55,"t":"2026-08-28T04:00:00Z","v":1841938,"vw":261.81234},{"c":261.19,"h":261.87,"l":256.02,"n":21581,"o":258.07,"t":"2026-08-31T04:00:00Z","v":1324798,"vw":260.446509},{"c":258.35,"h":262.635,"l":257.19,"n":27531,"o":262.09,"t":"2026-09-01T04:00:00Z","v":1240236,"vw":258.918821},{"c":263.84,"h":266.08,"l":257.18,"n":28218,"o":258,"t":"2026-09-02T04:00:00Z","v":1128146,"vw":263.39964},{"c":271.62,"h":271.71,"l":263.38,"n":39285,"o":265.81,"t":"2026-09-03T04:00:00Z","v":2012599,"vw":268.22478},{"c":267.77,"h":271.7999,"l":262.6,"n":28560,"o":268.48,"t":"2026-09-04T04:00:00Z","v":1198006,"vw":266.90968},{"c":259.21,"h":264.79,"l":258.995,"n":32582,"o":264,"t":"2026-09-08T04:00:00Z","v":1380987,"vw":261.017655},{"c":256.98,"h":258.14,"l":254.21,"n":28550,"o":257.1,"t":"2026-09-09T04:00:00Z","v":1090459,"vw":256.442123},{"c":257.3,"h":258.93,"l":252.53,"n":27507,"o":254.57,"t":"2026-09-10T04:00:00Z","v":1320043,"vw":256.228073},{"c":261.77,"h":262.89,"l":256.97,"n":30196,"o":258.82,"t":"2026-09-11T04:00:00Z","v":1428539,"vw":260.711823},{"c":265.67,"h":267.95,"l":262.56,"n":29445,"o":265.77,"t":"2026-09-14T04:00:00Z","v":1279799,"vw":265.237427},{"c":269.67,"h":272.35,"l":262.95,"n":32278,"o":263.17,"t":"2026-09-15T04:00:00Z","v":1439438,"vw":269.662357},{"c":268.82,"h":273.56,"l":268.57,"n":33841,"o":270.89,"t":"2026-09-16T04:00:00Z","v":1671654,"vw":270.016619},{"c":269.44,"h":273.88,"l":267.92,"n":33382,"o":273.15,"t":"2026-09-17T04:00:00Z","v":1714264,"vw":270.62211},{"c":266.42,"h":269.45,"l":264.88,"n":40999,"o":269.45,"t":"2026-09-18T04:00:00Z","v":5595860,"vw":266.597143},{"c":269.88,"h":270.86,"l":265.25,"n":35691,"o":266.76,"t":"2026-09-21T04:00:00Z","v":1928258,"vw":268.893451},{"c":270.09,"h":272.44,"l":267.26,"n":24453,"o":270.25,"t":"2026-09-22T04:00:00Z","v":950872,"vw":270.526407},{"c":267.86,"h":277.4,"l":267.415,"n":26960,"o":270.66,"t":"2026-09-23T04:00:00Z","v":1116832,"vw":269.16273},{"c":275.02,"h":277.13,"l":266.46,"n":35595,"o":266.46,"t":"2026-09-24T04:00:00Z","v":1893478,"vw":273.979322},{"c":270.37,"h":274.9,"l":269.43,"n":27990,"o":274.9,"t":"2026-09-25T04:00:00Z","v":1104971,"vw":270.899548},{"c":270.97,"h":272.75,"l":265.9722,"n":36152,"o":266.52,"t":"2026-09-28T04:00:00Z","v":1621113,"vw":270.809489},{"c":268.99,"h":273.5,"l":266.425,"n":29942,"o":271.46,"t":"2026-09-29T04:00:00Z","v":1174347,"vw":268.931238},{"c":268.85,"h":273.16,"l":267.61,"n":36766,"o":269.96,"t":"2026-09-30T04:00:00Z","v":1527703,"vw":269.83879},{"c":260.72,"h":268.88,"l":259.31,"n":37986,"o":268.02,"t":"2026-10-01T04:00:00Z","v":1476800,"vw":261.932606},{"c":258.21,"h":261.98,"l":257.07,"n":31390,"o":260.7,"t":"2026-10-02T04:00:00Z","v":1366931,"vw":258.63528},{"c":266.09,"h":266.91,"l":258.51,"n":32419,"o":258.51,"t":"2026-10-05T04:00:00Z","v":1688350,"vw":264.357675},{"c":259.98,"h":274.275,"l":259.79,"n":29037,"o":269.425,"t":"2026-10-06T04:00:00Z","v":1105437,"vw":263.85732},{"c":258.11,"h":261.41,"l":255.05,"n":29380,"o":261.41,"t":"2026-10-07T04:00:00Z","v":1404880,"vw":258.380112},{"c":258.88,"h":259.95,"l":252.56,"n":24615,"o":256.01,"t":"2026-10-08T04:00:00Z","v":988643,"vw":256.920971},{"c":259.88,"h":263.505,"l":257.73,"n":25806,"o":257.73,"t":"2026-10-09T04:00:00Z","v":972565,"vw":260.913643},{"c":262.21,"h":263.82,"l":257.3,"n":27802,"o":260.23,"t":"2026-10-12T04:00:00Z","v":1085911,"vw":261.74713},{"c":260.68,"h":265,"l":259.61,"n":29536,"o":263.49,"t":"2026-10-13T04:00:00Z","v":1359874,"vw":261.186725},{"c":262.01,"h":266.66,"l":260.816,"n":29687,"o":264.37,"t":"2026-10-14T04:00:00Z","v":1117905,"vw":262.628146},{"c":271.04,"h":271.68,"l":261.77,"n":30057,"o":265.1,"t":"2026-10-15T04:00:00Z","v":1457294,"vw":269.913171},{"c":266.9,"h":272.98,"l":263.21,"n":25977,"o":271.92,"t":"2026-10-16T04:00:00Z","v":1037276,"vw":267.314476},{"c":265.88,"h":269.865,"l":264.07,"n":24416,"o":268.1,"t":"2026-10-19T04:00:00Z","v":835196,"vw":265.57892},{"c":267.85,"h":272.08,"l":263.28,"n":34422,"o":269.2,"t":"2026-10-20T04:00:00Z","v":1689273,"vw":267.564409},{"c":276.63,"h":277.28,"l":263.97,"n":35904,"o":264.46,"t":"2026-10-21T04:00:00Z","v":1756206,"vw":274.8303},{"c":278.32,"h":282.98,"l":273.8,"n":37011,"o":274.99,"t":"2026-10-22T04:00:00Z","v":1672685,"vw":277.60545}],"volatilityBars":[{"c":268.69,"h":270.25,"l":267.56,"n":290,"o":270.25,"t":"2026-09-22T13:30:00Z","v":11047,"vw":269.856402},{"c":268.955,"h":268.985,"l":267.26,"n":532,"o":267.45,"t":"2026-09-22T13:45:00Z","v":11089,"vw":268.511142},{"c":269.16,"h":270.2,"l":268.305,"n":696,"o":268.41,"t":"2026-09-22T14:00:00Z","v":12951,"vw":269.504049},{"c":268.69,"h":270.005,"l":268.69,"n":527,"o":269.23,"t":"2026-09-22T14:15:00Z","v":11123,"vw":269.38351},{"c":269.74,"h":269.74,"l":268.68,"n":607,"o":268.72,"t":"2026-09-22T14:30:00Z","v":11509,"vw":269.127167},{"c":270.49,"h":270.49,"l":269.5,"n":499,"o":269.74,"t":"2026-09-22T14:45:00Z","v":9276,"vw":269.891293},{"c":271.56,"h":271.56,"l":270.03,"n":837,"o":270.22,"t":"2026-09-22T15:00:00Z","v":25577,"vw":270.934133},{"c":271.56,"h":272.42,"l":271.2,"n":1004,"o":271.52,"t":"2026-09-22T15:15:00Z","v":28196,"vw":272.017645},{"c":272.33,"h":272.34,"l":271.58,"n":889,"o":271.58,"t":"2026-09-22T15:30:00Z","v":21123,"vw":272.016785},{"c":271.835,"h":272.44,"l":271.66,"n":564,"o":272.185,"t":"2026-09-22T15:45:00Z","v":17938,"vw":272.110727},{"c":271.635,"h":271.83,"l":271.27,"n":545,"o":271.55,"t":"2026-09-22T16:00:00Z","v":11938,"vw":271.565004},{"c":271.64,"h":271.82,"l":271.21,"n":622,"o":271.33,"t":"2026-09-22T16:15:00Z","v":11537,"vw":271.437593},{"c":271.21,"h":271.69,"l":271.21,"n":470,"o":271.65,"t":"2026-09-22T16:30:00Z","v":8197,"vw":271.535583},{"c":271.255,"h":271.58,"l":271,"n":720,"o":271.11,"t":"2026-09-22T16:45:00Z","v":16104,"vw":271.260972},{"c":270.36,"h":271.305,"l":270.36,"n":885,"o":271.09,"t":"2026-09-22T17:00:00Z","v":25436,"vw":270.825259},{"c":270.77,"h":270.81,"l":270.23,"n":594,"o":270.26,"t":"2026-09-22T17:15:00Z","v":10701,"vw":270.622343},{"c":270.72,"h":270.95,"l":270.53,"n":668,"o":270.8025,"t":"2026-09-22T17:30:00Z","v":11228,"vw":270.742627},{"c":270.81,"h":271.19,"l":270.61,"n":826,"o":270.815,"t":"2026-09-22T17:45:00Z","v":22467,"vw":270.945489},{"c":271.33,"h":271.36,"l":270.62,"n":935,"o":270.8847,"t":"2026-09-22T18:00:00Z","v":19790,"vw":270.98082},{"c":271.115,"h":271.39,"l":270.99,"n":759,"o":271.33,"t":"2026-09-22T18:15:00Z","v":15497,"vw":271.187286},{"c":271.065,"h":271.11,"l":270.75,"n":939,"o":271.105,"t":"2026-09-22T18:30:00Z","v":23035,"vw":270.913397},{"c":271.45,"h":271.57,"l":271.065,"n":889,"o":271.065,"t":"2026-09-22T18:45:00Z","v":18791,"vw":271.354143},{"c":271.2593,"h":271.52,"l":271.09,"n":922,"o":271.51,"t":"2026-09-22T19:00:00Z","v":20453,"vw":271.273832},{"c":270.43,"h":271.375,"l":270.32,"n":985,"o":271.375,"t":"2026-09-22T19:15:00Z","v":20838,"vw":270.789632},{"c":270.545,"h":270.72,"l":270.25,"n":1171,"o":270.42,"t":"2026-09-22T19:30:00Z","v":25811,"vw":270.499248},{"c":270.15,"h":271.6,"l":269.94,"n":4438,"o":270.52,"t":"2026-09-22T19:45:00Z","v":194449,"vw":270.824751},{"c":270.09,"h":270.15,"l":270.09,"n":73,"o":270.15,"t":"2026-09-22T20:00:00Z","v":307660,"vw":270.090371},{"c":270.96,"h":270.96,"l":270.96,"n":14,"o":270.96,"t":"2026-09-23T08:00:00Z","v":218,"vw":270.96},{"c":272.81,"h":277.4,"l":270.015,"n":1228,"o":270.66,"t":"2026-09-23T13:30:00Z","v":72159,"vw":273.292735},{"c":273.33,"h":274.07,"l":272.26,"n":670,"o":272.525,"t":"2026-09-23T13:45:00Z","v":20785,"vw":272.976132},{"c":273.05,"h":273.77,"l":272.84,"n":562,"o":273.29,"t":"2026-09-23T14:00:00Z","v":11676,"vw":273.344544},{"c":271.955,"h":273.4075,"l":271.955,"n":612,"o":272.91,"t":"2026-09-23T14:15:00Z","v":14330,"vw":272.812833},{"c":271.195,"h":273.015,"l":271.195,"n":720,"o":272.52,"t":"2026-09-23T14:30:00Z","v":22090,"vw":272.536169},{"c":271.3575,"h":271.885,"l":270.94,"n":765,"o":271.16,"t":"2026-09-23T14:45:00Z","v":18190,"vw":271.380413},{"c":271.91,"h":272.7716,"l":270.89,"n":732,"o":271.24,"t":"2026-09-23T15:00:00Z","v":17134,"vw":271.887021},{"c":270.6,"h":272.15,"l":270.6,"n":751,"o":271.91,"t":"2026-09-23T15:15:00Z","v":20030,"vw":271.63496},{"c":271.08,"h":271.21,"l":270.33,"n":845,"o":270.6175,"t":"2026-09-23T15:30:00Z","v":20539,"vw":270.778858},{"c":270.855,"h":271.33,"l":270.855,"n":726,"o":271.08,"t":"2026-09-23T15:45:00Z","v":20454,"vw":271.078213},{"c":270.07,"h":270.82,"l":269.855,"n":945,"o":270.82,"t":"2026-09-23T16:00:00Z","v":41446,"vw":270.127318},{"c":269.68,"h":270.05,"l":269.31,"n":756,"o":270.02,"t":"2026-09-23T16:15:00Z","v":22918,"vw":269.644793},{"c":269.01,"h":269.76,"l":268.98,"n":763,"o":269.57,"t":"2026-09-23T16:30:00Z","v":39531,"vw":269.340776},{"c":268.83,"h":269.08,"l":268.48,"n":841,"o":269.065,"t":"2026-09-23T16:45:00Z","v":43422,"vw":268.792833},{"c":267.91,"h":268.83,"l":267.83,"n":753,"o":268.83,"t":"2026-09-23T17:00:00Z","v":37942,"vw":268.263547},{"c":268.92,"h":268.92,"l":267.45,"n":719,"o":267.72,"t":"2026-09-23T17:15:00Z","v":26864,"vw":268.05074},{"c":268.43,"h":268.865,"l":268.2,"n":671,"o":268.78,"t":"2026-09-23T17:30:00Z","v":19831,"vw":268.618718},{"c":268.28,"h":268.615,"l":268.14,"n":411,"o":268.48,"t":"2026-09-23T17:45:00Z","v":8700,"vw":268.3934},{"c":268.975,"h":269.505,"l":268.08,"n":1236,"o":268.11,"t":"2026-09-23T18:00:00Z","v":52520,"vw":268.835692},{"c":268.19,"h":268.97,"l":268.18,"n":1128,"o":268.97,"t":"2026-09-23T18:15:00Z","v":47786,"vw":268.643644},{"c":267.64,"h":268.325,"l":267.545,"n":1160,"o":268.325,"t":"2026-09-23T18:30:00Z","v":46591,"vw":267.911165},{"c":268.5,"h":268.7,"l":267.415,"n":1145,"o":267.54,"t":"2026-09-23T18:45:00Z","v":44574,"vw":268.031207},{"c":268.01,"h":268.68,"l":267.83,"n":818,"o":268.5475,"t":"2026-09-23T19:00:00Z","v":22009,"vw":268.125713},{"c":268.18,"h":268.18,"l":267.8,"n":1146,"o":268.025,"t":"2026-09-23T19:15:00Z","v":37478,"vw":267.95205},{"c":268.06,"h":268.54,"l":267.67,"n":1586,"o":268.085,"t":"2026-09-23T19:30:00Z","v":38902,"vw":267.951474},{"c":267.97,"h":268.535,"l":267.8,"n":3966,"o":268.085,"t":"2026-09-23T19:45:00Z","v":125454,"vw":268.140906},{"c":267.86,"h":267.86,"l":267.86,"n":88,"o":267.86,"t":"2026-09-23T20:00:00Z","v":200220,"vw":267.86},{"c":267.86,"h":267.86,"l":267.86,"n":1,"o":267.86,"t":"2026-09-23T20:15:00Z","v":3705,"vw":267.86},{"c":267.56,"h":267.56,"l":267.56,"n":16,"o":267.56,"t":"2026-09-24T13:00:00Z","v":337,"vw":267.56},{"c":271.31,"h":271.5,"l":266.46,"n":889,"o":266.46,"t":"2026-09-24T13:30:00Z","v":59102,"vw":269.394014},{"c":272.34,"h":272.54,"l":270.2,"n":1082,"o":271.28,"t":"2026-09-24T13:45:00Z","v":49203,"vw":270.993236},{"c":273.38,"h":274.03,"l":271.04,"n":1026,"o":271.75,"t":"2026-09-24T14:00:00Z","v":44088,"vw":272.435451},{"c":273.435,"h":273.72,"l":272.63,"n":618,"o":273.38,"t":"2026-09-24T14:15:00Z","v":15425,"vw":273.194842},{"c":274.405,"h":274.85,"l":273.04,"n":976,"o":273.06,"t":"2026-09-24T14:30:00Z","v":26523,"vw":274.024677},{"c":273.675,"h":275,"l":273.16,"n":1264,"o":274.405,"t":"2026-09-24T14:45:00Z","v":42335,"vw":274.266368},{"c":273.435,"h":273.92,"l":273.09,"n":699,"o":273.65,"t":"2026-09-24T15:00:00Z","v":19121,"vw":273.496877},{"c":271.6701,"h":274.3199,"l":271.67,"n":1110,"o":273.445,"t":"2026-09-24T15:15:00Z","v":49530,"vw":272.928272},{"c":272.35,"h":272.47,"l":271.785,"n":965,"o":271.785,"t":"2026-09-24T15:30:00Z","v":41802,"vw":272.188894},{"c":272.12,"h":272.76,"l":272.01,"n":868,"o":272.34,"t":"2026-09-24T15:45:00Z","v":36730,"vw":272.371193},{"c":272.58,"h":272.86,"l":272.03,"n":792,"o":272.12,"t":"2026-09-24T16:00:00Z","v":28435,"vw":272.504048},{"c":273.945,"h":274.2342,"l":272.86,"n":1155,"o":272.86,"t":"2026-09-24T16:15:00Z","v":55905,"vw":273.712657},{"c":273.62,"h":273.94,"l":273.11,"n":848,"o":273.82,"t":"2026-09-24T16:30:00Z","v":45130,"vw":273.626089},{"c":273,"h":274.0722,"l":273,"n":947,"o":273.44,"t":"2026-09-24T16:45:00Z","v":33152,"vw":273.687377},{"c":272.39,"h":273.21,"l":271.01,"n":1390,"o":273.02,"t":"2026-09-24T17:00:00Z","v":60772,"vw":271.603093},{"c":272.44,"h":272.8941,"l":272.1401,"n":1153,"o":272.39,"t":"2026-09-24T17:15:00Z","v":55663,"vw":272.549996},{"c":271.98,"h":272.42,"l":271.35,"n":998,"o":272.42,"t":"2026-09-24T17:30:00Z","v":32098,"vw":271.883421},{"c":272.28,"h":272.39,"l":271.91,"n":791,"o":271.975,"t":"2026-09-24T17:45:00Z","v":23785,"vw":272.069828},{"c":274.165,"h":274.175,"l":272.28,"n":1037,"o":272.28,"t":"2026-09-24T18:00:00Z","v":38201,"vw":272.880004},{"c":274.19,"h":274.205,"l":273.22,"n":1171,"o":274.16,"t":"2026-09-24T18:15:00Z","v":42459,"vw":273.8315},{"c":274.61,"h":274.7,"l":273.74,"n":1186,"o":274.02,"t":"2026-09-24T18:30:00Z","v":45426,"vw":274.036033},{"c":275.11,"h":275.63,"l":274.51,"n":1473,"o":274.61,"t":"2026-09-24T18:45:00Z","v":71103,"vw":275.030744},{"c":275.69,"h":275.78,"l":273.81,"n":2150,"o":275.54,"t":"2026-09-24T19:00:00Z","v":112087,"vw":274.699489},{"c":275.82,"h":277.13,"l":275.63,"n":1960,"o":275.69,"t":"2026-09-24T19:15:00Z","v":88187,"vw":276.219652},{"c":275.65,"h":276.485,"l":274.65,"n":2268,"o":275.96,"t":"2026-09-24T19:30:00Z","v":87881,"vw":275.586232},{"c":275.09,"h":275.92,"l":274.5,"n":6089,"o":275.76,"t":"2026-09-24T19:45:00Z","v":281822,"vw":275.288381},{"c":273.8239,"h":275.02,"l":273.8239,"n":85,"o":275.02,"t":"2026-09-24T20:00:00Z","v":398726,"vw":274.54792},{"c":275.02,"h":275.02,"l":275.02,"n":1,"o":275.02,"t":"2026-09-24T21:00:00Z","v":1296,"vw":275.02},{"c":275.02,"h":275.02,"l":275.02,"n":1,"o":275.02,"t":"2026-09-24T21:15:00Z","v":264,"vw":275.02},{"c":275.0052,"h":275.0052,"l":275.0052,"n":1,"o":275.0052,"t":"2026-09-25T12:15:00Z","v":223,"vw":275.0052},{"c":271.39,"h":274.9,"l":271.35,"n":616,"o":274.9,"t":"2026-09-25T13:30:00Z","v":19612,"vw":273.696625},{"c":271.19,"h":271.67,"l":270,"n":660,"o":271.395,"t":"2026-09-25T13:45:00Z","v":17962,"vw":270.765063},{"c":271.39,"h":271.64,"l":269.91,"n":909,"o":271.045,"t":"2026-09-25T14:00:00Z","v":37824,"vw":270.8995},{"c":272.395,"h":272.395,"l":270.975,"n":669,"o":271.225,"t":"2026-09-25T14:15:00Z","v":16921,"vw":271.46148},{"c":271.65,"h":272.45,"l":271.02,"n":593,"o":272.45,"t":"2026-09-25T14:30:00Z","v":14225,"vw":271.710319},{"c":271.17,"h":271.65,"l":270.75,"n":803,"o":271.59,"t":"2026-09-25T14:45:00Z","v":15082,"vw":271.25064},{"c":272.83,"h":272.85,"l":271.22,"n":932,"o":271.22,"t":"2026-09-25T15:00:00Z","v":25364,"vw":271.835494},{"c":271.86,"h":272.785,"l":271.85,"n":947,"o":272.74,"t":"2026-09-25T15:15:00Z","v":21801,"vw":272.279207},{"c":271.53,"h":272.37,"l":271.12,"n":957,"o":272.11,"t":"2026-09-25T15:30:00Z","v":26322,"vw":271.781439},{"c":271.86,"h":272.18,"l":271.52,"n":716,"o":271.7,"t":"2026-09-25T15:45:00Z","v":20441,"vw":271.859388},{"c":271.36,"h":272.125,"l":271.23,"n":840,"o":271.77,"t":"2026-09-25T16:00:00Z","v":27016,"vw":271.750565},{"c":270.73,"h":271.585,"l":270.59,"n":845,"o":271.26,"t":"2026-09-25T16:15:00Z","v":19216,"vw":271.044994},{"c":271.14,"h":271.385,"l":270.25,"n":915,"o":270.725,"t":"2026-09-25T16:30:00Z","v":28996,"vw":270.770224},{"c":270.775,"h":271.18,"l":270.405,"n":811,"o":271.18,"t":"2026-09-25T16:45:00Z","v":28093,"vw":270.706474},{"c":271.06,"h":271.29,"l":270.825,"n":613,"o":270.825,"t":"2026-09-25T17:00:00Z","v":20845,"vw":271.052114},{"c":271.04,"h":271.47,"l":271.04,"n":723,"o":271.06,"t":"2026-09-25T17:15:00Z","v":18782,"vw":271.266687},{"c":271.82,"h":271.82,"l":271.04,"n":922,"o":271.04,"t":"2026-09-25T17:30:00Z","v":26214,"vw":271.407463},{"c":271.78,"h":271.885,"l":271.35,"n":666,"o":271.37,"t":"2026-09-25T17:45:00Z","v":17040,"vw":271.590068},{"c":272.19,"h":272.195,"l":271.52,"n":675,"o":271.6922,"t":"2026-09-25T18:00:00Z","v":19058,"vw":271.770084},{"c":271.46,"h":272.42,"l":271.42,"n":747,"o":272.41,"t":"2026-09-25T18:15:00Z","v":16289,"vw":271.915986},{"c":271.34,"h":271.81,"l":271.243,"n":802,"o":271.69,"t":"2026-09-25T18:30:00Z","v":21039,"vw":271.619064},{"c":271.255,"h":271.62,"l":271.105,"n":791,"o":271.2,"t":"2026-09-25T18:45:00Z","v":19920,"vw":271.354529},{"c":271.49,"h":271.55,"l":271.03,"n":1150,"o":271.44,"t":"2026-09-25T19:00:00Z","v":26926,"vw":271.339403},{"c":269.635,"h":271.295,"l":269.55,"n":1397,"o":271.18,"t":"2026-09-25T19:15:00Z","v":69965,"vw":270.60892},{"c":270.865,"h":271,"l":269.53,"n":1604,"o":269.72,"t":"2026-09-25T19:30:00Z","v":61467,"vw":270.269714},{"c":270.05,"h":271,"l":269.43,"n":4804,"o":270.74,"t":"2026-09-25T19:45:00Z","v":153449,"vw":270.261433},{"c":270.37,"h":270.37,"l":269.73,"n":86,"o":269.73,"t":"2026-09-25T20:00:00Z","v":165679,"vw":270.36957},{"c":268.785,"h":269.19,"l":265.9722,"n":1175,"o":266.52,"t":"2026-09-28T13:30:00Z","v":68728,"vw":267.341154},{"c":269.045,"h":269.12,"l":268.095,"n":1096,"o":268.46,"t":"2026-09-28T13:45:00Z","v":44818,"vw":268.663672},{"c":268.595,"h":270.09,"l":268.525,"n":1144,"o":269.07,"t":"2026-09-28T14:00:00Z","v":42137,"vw":269.489843},{"c":269.475,"h":269.85,"l":268.44,"n":932,"o":268.68,"t":"2026-09-28T14:15:00Z","v":33886,"vw":269.086425},{"c":269.71,"h":269.92,"l":269.35,"n":949,"o":269.46,"t":"2026-09-28T14:30:00Z","v":27449,"vw":269.713275},{"c":269.905,"h":270.07,"l":269.2,"n":746,"o":269.68,"t":"2026-09-28T14:45:00Z","v":22298,"vw":269.660353},{"c":270.27,"h":270.745,"l":269.68,"n":866,"o":269.74,"t":"2026-09-28T15:00:00Z","v":26025,"vw":270.123699},{"c":270.34,"h":270.925,"l":270.27,"n":1182,"o":270.49,"t":"2026-09-28T15:15:00Z","v":36146,"vw":270.60998},{"c":270.345,"h":270.6,"l":269.7675,"n":1050,"o":270.11,"t":"2026-09-28T15:30:00Z","v":31496,"vw":270.178855},{"c":271,"h":271,"l":270.3725,"n":1058,"o":270.3725,"t":"2026-09-28T15:45:00Z","v":28452,"vw":270.707334},{"c":270.8575,"h":271.25,"l":270.68,"n":1067,"o":270.74,"t":"2026-09-28T16:00:00Z","v":29487,"vw":270.93195},{"c":272.14,"h":272.14,"l":270.83,"n":1075,"o":270.875,"t":"2026-09-28T16:15:00Z","v":34347,"vw":271.529189},{"c":271.075,"h":272.15,"l":270.795,"n":972,"o":272.04,"t":"2026-09-28T16:30:00Z","v":31540,"vw":271.382493},{"c":271.105,"h":271.11,"l":270.35,"n":1163,"o":271.04,"t":"2026-09-28T16:45:00Z","v":42233,"vw":270.676242},{"c":271.5275,"h":271.805,"l":270.89,"n":1363,"o":270.99,"t":"2026-09-28T17:00:00Z","v":41597,"vw":271.423702},{"c":271.26,"h":271.65,"l":271.0084,"n":1229,"o":271.37,"t":"2026-09-28T17:15:00Z","v":34013,"vw":271.244384},{"c":270.62,"h":271.26,"l":270.45,"n":1133,"o":271.15,"t":"2026-09-28T17:30:00Z","v":35008,"vw":270.822598},{"c":271.67,"h":271.675,"l":270.62,"n":744,"o":270.82,"t":"2026-09-28T17:45:00Z","v":21525,"vw":271.13531},{"c":272.05,"h":272.33,"l":271.27,"n":1591,"o":271.62,"t":"2026-09-28T18:00:00Z","v":117916,"vw":271.690933},{"c":272.38,"h":272.75,"l":272,"n":1060,"o":272.18,"t":"2026-09-28T18:15:00Z","v":30140,"vw":272.45827},{"c":272.51,"h":272.61,"l":272.15,"n":1227,"o":272.4,"t":"2026-09-28T18:30:00Z","v":47151,"vw":272.412697},{"c":271.9,"h":272.46,"l":271.7764,"n":1275,"o":272.46,"t":"2026-09-28T18:45:00Z","v":56391,"vw":272.178295},{"c":271.19,"h":272.4,"l":271.19,"n":1330,"o":271.925,"t":"2026-09-28T19:00:00Z","v":38973,"vw":271.781642},{"c":271.25,"h":271.69,"l":270.84,"n":1847,"o":270.96,"t":"2026-09-28T19:15:00Z","v":67245,"vw":271.320541},{"c":270.7,"h":271.38,"l":270.49,"n":2317,"o":271.29,"t":"2026-09-28T19:30:00Z","v":98116,"vw":270.941592},{"c":270.8,"h":271.21,"l":270.4,"n":5569,"o":270.54,"t":"2026-09-28T19:45:00Z","v":245451,"vw":270.839929},{"c":270.97,"h":270.97,"l":270.59,"n":66,"o":270.83,"t":"2026-09-28T20:00:00Z","v":248704,"vw":270.968622},{"c":270.97,"h":270.97,"l":270.97,"n":1,"o":270.97,"t":"2026-09-28T20:30:00Z","v":528,"vw":270.97},{"c":273,"h":273,"l":273,"n":7,"o":273,"t":"2026-09-29T09:00:00Z","v":366,"vw":273},{"c":269.96,"h":273.5,"l":269.96,"n":417,"o":271.46,"t":"2026-09-29T13:30:00Z","v":19096,"vw":271.486262},{"c":269.39,"h":270.03,"l":269,"n":665,"o":269.505,"t":"2026-09-29T13:45:00Z","v":20227,"vw":269.327163},{"c":269.46,"h":269.62,"l":268.74,"n":849,"o":269.42,"t":"2026-09-29T14:00:00Z","v":36747,"vw":269.118174},{"c":269.08,"h":269.3,"l":268.34,"n":815,"o":269.2,"t":"2026-09-29T14:15:00Z","v":21246,"vw":268.866422},{"c":266.91,"h":268.66,"l":266.6,"n":1048,"o":268.66,"t":"2026-09-29T14:30:00Z","v":28536,"vw":267.559934},{"c":266.6384,"h":267.2299,"l":266.425,"n":610,"o":266.68,"t":"2026-09-29T14:45:00Z","v":13340,"vw":266.817076},{"c":267.57,"h":267.57,"l":266.45,"n":749,"o":266.67,"t":"2026-09-29T15:00:00Z","v":21645,"vw":266.835118},{"c":267.63,"h":267.825,"l":267.05,"n":956,"o":267.45,"t":"2026-09-29T15:15:00Z","v":23491,"vw":267.343819},{"c":268.745,"h":268.82,"l":267.77,"n":819,"o":267.985,"t":"2026-09-29T15:30:00Z","v":23941,"vw":268.315676},{"c":268.92,"h":269.46,"l":268.74,"n":1043,"o":268.77,"t":"2026-09-29T15:45:00Z","v":52507,"vw":269.129621},{"c":268.215,"h":268.8,"l":268.08,"n":839,"o":268.73,"t":"2026-09-29T16:00:00Z","v":23969,"vw":268.378237},{"c":268.735,"h":268.735,"l":267.95,"n":583,"o":268.2,"t":"2026-09-29T16:15:00Z","v":14291,"vw":268.345378},{"c":268.335,"h":268.95,"l":268.32,"n":929,"o":268.745,"t":"2026-09-29T16:30:00Z","v":16869,"vw":268.63979},{"c":268.555,"h":268.58,"l":268.1,"n":829,"o":268.335,"t":"2026-09-29T16:45:00Z","v":13370,"vw":268.390851},{"c":268.81,"h":269.08,"l":268.28,"n":996,"o":268.5,"t":"2026-09-29T17:00:00Z","v":22648,"vw":268.624976},{"c":268.58,"h":268.975,"l":268.45,"n":986,"o":268.91,"t":"2026-09-29T17:15:00Z","v":21284,"vw":268.789004},{"c":268.64,"h":268.825,"l":268.34,"n":901,"o":268.58,"t":"2026-09-29T17:30:00Z","v":19928,"vw":268.592023},{"c":268.855,"h":268.9,"l":268.35,"n":912,"o":268.48,"t":"2026-09-29T17:45:00Z","v":23507,"vw":268.702919},{"c":268.735,"h":269.46,"l":268.49,"n":882,"o":268.89,"t":"2026-09-29T18:00:00Z","v":30603,"vw":268.893337},{"c":269.63,"h":270.1299,"l":268.69,"n":898,"o":268.69,"t":"2026-09-29T18:15:00Z","v":23991,"vw":269.358704},{"c":269.185,"h":269.67,"l":269.14,"n":903,"o":269.63,"t":"2026-09-29T18:30:00Z","v":29365,"vw":269.39274},{"c":269.18,"h":269.465,"l":268.81,"n":722,"o":269.465,"t":"2026-09-29T18:45:00Z","v":16463,"vw":269.089668},{"c":269.58,"h":269.905,"l":268.82,"n":1182,"o":269,"t":"2026-09-29T19:00:00Z","v":25598,"vw":269.310989},{"c":269.89,"h":269.89,"l":269.1,"n":1226,"o":269.59,"t":"2026-09-29T19:15:00Z","v":40435,"vw":269.478822},{"c":269.63,"h":270.085,"l":269.19,"n":1694,"o":269.8625,"t":"2026-09-29T19:30:00Z","v":72749,"vw":269.608554},{"c":268.99,"h":269.76,"l":268.37,"n":6140,"o":269.56,"t":"2026-09-29T19:45:00Z","v":272585,"vw":268.906951},{"c":268.99,"h":268.99,"l":268.99,"n":85,"o":268.99,"t":"2026-09-29T20:00:00Z","v":222814,"vw":268.99},{"c":268.3,"h":270.95,"l":267.61,"n":766,"o":269.96,"t":"2026-09-30T13:30:00Z","v":37417,"vw":269.706078},{"c":269.9025,"h":270.31,"l":268.28,"n":1369,"o":268.3,"t":"2026-09-30T13:45:00Z","v":55611,"vw":269.377954},{"c":270.71,"h":270.71,"l":269.24,"n":1510,"o":269.44,"t":"2026-09-30T14:00:00Z","v":51670,"vw":269.795495},{"c":270.58,"h":270.87,"l":270.24,"n":990,"o":270.7,"t":"2026-09-30T14:15:00Z","v":25978,"vw":270.534214},{"c":270.655,"h":271.26,"l":270.26,"n":1396,"o":270.55,"t":"2026-09-30T14:30:00Z","v":38428,"vw":270.779395},{"c":272.54,"h":273.16,"l":270.54,"n":1060,"o":270.655,"t":"2026-09-30T14:45:00Z","v":31240,"vw":271.406467},{"c":270.835,"h":272.56,"l":270.525,"n":1492,"o":272.545,"t":"2026-09-30T15:00:00Z","v":40686,"vw":271.683445},{"c":271.285,"h":271.485,"l":270.835,"n":1531,"o":270.835,"t":"2026-09-30T15:15:00Z","v":41576,"vw":271.228801},{"c":270.7,"h":271.285,"l":270.41,"n":1120,"o":271.285,"t":"2026-09-30T15:30:00Z","v":30535,"vw":270.819168},{"c":271.25,"h":271.28,"l":270.67,"n":1137,"o":270.81,"t":"2026-09-30T15:45:00Z","v":22724,"vw":271.047835},{"c":271.435,"h":272.03,"l":271.11,"n":1118,"o":271.115,"t":"2026-09-30T16:00:00Z","v":25160,"vw":271.515534},{"c":270.83,"h":271.185,"l":270.69,"n":1234,"o":271.16,"t":"2026-09-30T16:15:00Z","v":26184,"vw":270.928696},{"c":271.82,"h":272.09,"l":270.825,"n":1249,"o":270.825,"t":"2026-09-30T16:30:00Z","v":43185,"vw":271.462389},{"c":270.94,"h":271.83,"l":270.915,"n":745,"o":271.83,"t":"2026-09-30T16:45:00Z","v":23790,"vw":271.246495},{"c":270.64,"h":271.35,"l":270.56,"n":1132,"o":270.915,"t":"2026-09-30T17:00:00Z","v":37563,"vw":271.06057},{"c":270.385,"h":270.55,"l":269.91,"n":1106,"o":270.55,"t":"2026-09-30T17:15:00Z","v":31118,"vw":270.236584},{"c":270.55,"h":271.04,"l":270.42,"n":752,"o":270.605,"t":"2026-09-30T17:30:00Z","v":24712,"vw":270.731418},{"c":270.75,"h":270.77,"l":270.38,"n":910,"o":270.56,"t":"2026-09-30T17:45:00Z","v":18582,"vw":270.547619},{"c":270.81,"h":271.03,"l":270.385,"n":1004,"o":270.76,"t":"2026-09-30T18:00:00Z","v":39229,"vw":270.628989},{"c":270.77,"h":271.39,"l":270.3501,"n":999,"o":270.71,"t":"2026-09-30T18:15:00Z","v":27378,"vw":270.779928},{"c":270.8,"h":270.96,"l":270.62,"n":907,"o":270.94,"t":"2026-09-30T18:30:00Z","v":19719,"vw":270.791325},{"c":270.25,"h":271.17,"l":270.045,"n":1222,"o":270.67,"t":"2026-09-30T18:45:00Z","v":34046,"vw":270.548998},{"c":270.155,"h":271.11,"l":269.8601,"n":1495,"o":270.49,"t":"2026-09-30T19:00:00Z","v":37838,"vw":270.419631},{"c":270.09,"h":270.5799,"l":269.82,"n":1336,"o":270.16,"t":"2026-09-30T19:15:00Z","v":37635,"vw":270.090424},{"c":269.1,"h":270.05,"l":269.1,"n":1707,"o":270.05,"t":"2026-09-30T19:30:00Z","v":41822,"vw":269.508238},{"c":268.92,"h":270.22,"l":268.74,"n":6636,"o":269.09,"t":"2026-09-30T19:45:00Z","v":259359,"vw":269.5465},{"c":268.85,"h":269.01,"l":268.85,"n":127,"o":269,"t":"2026-09-30T20:00:00Z","v":387715,"vw":268.850236},{"c":267.64,"h":268.88,"l":265.87,"n":926,"o":268.02,"t":"2026-10-01T13:30:00Z","v":30362,"vw":267.810054},{"c":267.22,"h":268.65,"l":266.27,"n":976,"o":267.2,"t":"2026-10-01T13:45:00Z","v":24582,"vw":267.43977},{"c":265.49,"h":268.07,"l":265.09,"n":1285,"o":268.01,"t":"2026-10-01T14:00:00Z","v":43254,"vw":266.206453},{"c":265.4,"h":266.63,"l":265.1,"n":1120,"o":266,"t":"2026-10-01T14:15:00Z","v":40978,"vw":266.002759},{"c":265.06,"h":265.9,"l":264.36,"n":1068,"o":264.94,"t":"2026-10-01T14:30:00Z","v":37852,"vw":265.078861},{"c":264.6,"h":264.77,"l":264.02,"n":829,"o":264.57,"t":"2026-10-01T14:45:00Z","v":19243,"vw":264.377926},{"c":264.92,"h":265.06,"l":264.19,"n":879,"o":264.6,"t":"2026-10-01T15:00:00Z","v":19729,"vw":264.835414},{"c":263.815,"h":264.64,"l":263.28,"n":1152,"o":264.59,"t":"2026-10-01T15:15:00Z","v":45630,"vw":263.853903},{"c":263.96,"h":264.25,"l":263.58,"n":954,"o":263.87,"t":"2026-10-01T15:30:00Z","v":21627,"vw":263.93063},{"c":263.31,"h":264.36,"l":263.14,"n":863,"o":263.94,"t":"2026-10-01T15:45:00Z","v":24904,"vw":263.819753},{"c":264.39,"h":264.39,"l":263.09,"n":806,"o":263.15,"t":"2026-10-01T16:00:00Z","v":21561,"vw":264.03845},{"c":264.15,"h":264.385,"l":263.49,"n":928,"o":264.385,"t":"2026-10-01T16:15:00Z","v":24608,"vw":264.095413},{"c":264.21,"h":264.545,"l":263.99,"n":724,"o":264.2,"t":"2026-10-01T16:30:00Z","v":16326,"vw":264.294312},{"c":262.23,"h":264.08,"l":261.935,"n":1086,"o":264.08,"t":"2026-10-01T16:45:00Z","v":27628,"vw":262.917354},{"c":262.84,"h":262.84,"l":262.08,"n":1127,"o":262.36,"t":"2026-10-01T17:00:00Z","v":31243,"vw":262.469431},{"c":262.305,"h":263.17,"l":262.22,"n":1060,"o":262.75,"t":"2026-10-01T17:15:00Z","v":34964,"vw":262.66048},{"c":262.39,"h":262.63,"l":261.94,"n":1203,"o":262.31,"t":"2026-10-01T17:30:00Z","v":31996,"vw":262.349861},{"c":260.645,"h":262.22,"l":260.62,"n":934,"o":262.22,"t":"2026-10-01T17:45:00Z","v":21377,"vw":261.331857},{"c":260.465,"h":260.81,"l":259.31,"n":1843,"o":260.5601,"t":"2026-10-01T18:00:00Z","v":65430,"vw":259.968944},{"c":262.39,"h":262.39,"l":260.34,"n":1209,"o":260.34,"t":"2026-10-01T18:15:00Z","v":38255,"vw":261.584042},{"c":261.42,"h":262.7825,"l":261.42,"n":1665,"o":262.36,"t":"2026-10-01T18:30:00Z","v":72045,"vw":262.190154},{"c":261.77,"h":262.01,"l":261.38,"n":1362,"o":261.6551,"t":"2026-10-01T18:45:00Z","v":50385,"vw":261.810722},{"c":261.54,"h":262.12,"l":261.18,"n":1526,"o":261.76,"t":"2026-10-01T19:00:00Z","v":53700,"vw":261.666661},{"c":261.7,"h":262.105,"l":261.24,"n":1631,"o":261.56,"t":"2026-10-01T19:15:00Z","v":58038,"vw":261.667969},{"c":260.39,"h":262.21,"l":260.39,"n":2136,"o":261.7,"t":"2026-10-01T19:30:00Z","v":66509,"vw":261.276557},{"c":260.81,"h":261.18,"l":259.82,"n":6837,"o":260.39,"t":"2026-10-01T19:45:00Z","v":306938,"vw":260.402426},{"c":260.72,"h":260.792,"l":260.72,"n":74,"o":260.792,"t":"2026-10-01T20:00:00Z","v":215962,"vw":260.720059},{"c":260.72,"h":260.72,"l":260.72,"n":1,"o":260.72,"t":"2026-10-01T20:15:00Z","v":2592,"vw":260.72},{"c":260.79,"h":261.98,"l":258.62,"n":965,"o":260.7,"t":"2026-10-02T13:30:00Z","v":51493,"vw":260.774117},{"c":259.67,"h":261.075,"l":258.66,"n":1545,"o":261.075,"t":"2026-10-02T13:45:00Z","v":50984,"vw":259.679971},{"c":259.05,"h":259.64,"l":258.663,"n":1077,"o":259.51,"t":"2026-10-02T14:00:00Z","v":31952,"vw":259.223879},{"c":259.285,"h":260.5636,"l":258.87,"n":729,"o":259.05,"t":"2026-10-02T14:15:00Z","v":18688,"vw":259.663556},{"c":259.05,"h":259.42,"l":258.81,"n":1160,"o":259.17,"t":"2026-10-02T14:30:00Z","v":43644,"vw":259.063654},{"c":259.01,"h":259.29,"l":258.665,"n":981,"o":258.665,"t":"2026-10-02T14:45:00Z","v":27300,"vw":259.010166},{"c":258.51,"h":259.13,"l":258,"n":1196,"o":259.06,"t":"2026-10-02T15:00:00Z","v":39829,"vw":258.486751},{"c":258.92,"h":259.39,"l":258.05,"n":1559,"o":258.295,"t":"2026-10-02T15:15:00Z","v":62819,"vw":258.734282},{"c":259.435,"h":259.62,"l":258.925,"n":906,"o":258.925,"t":"2026-10-02T15:30:00Z","v":27660,"vw":259.332151},{"c":259.155,"h":259.8,"l":259.09,"n":860,"o":259.3,"t":"2026-10-02T15:45:00Z","v":27053,"vw":259.462982},{"c":258.52,"h":259.39,"l":258.45,"n":625,"o":259.11,"t":"2026-10-02T16:00:00Z","v":17772,"vw":258.955053},{"c":257.24,"h":258.42,"l":257.24,"n":802,"o":258.42,"t":"2026-10-02T16:15:00Z","v":22415,"vw":257.761407},{"c":257.3,"h":257.67,"l":257.07,"n":711,"o":257.31,"t":"2026-10-02T16:30:00Z","v":21203,"vw":257.415494},{"c":257.43,"h":257.71,"l":257.13,"n":427,"o":257.13,"t":"2026-10-02T16:45:00Z","v":11283,"vw":257.412133},{"c":257.5701,"h":257.79,"l":257.34,"n":749,"o":257.34,"t":"2026-10-02T17:00:00Z","v":21141,"vw":257.637452},{"c":257.59,"h":257.645,"l":257.36,"n":679,"o":257.58,"t":"2026-10-02T17:15:00Z","v":19462,"vw":257.534828},{"c":258.14,"h":258.225,"l":257.65,"n":777,"o":257.65,"t":"2026-10-02T17:30:00Z","v":20069,"vw":258.024371},{"c":258.15,"h":258.39,"l":257.99,"n":744,"o":258.14,"t":"2026-10-02T17:45:00Z","v":24425,"vw":258.184817},{"c":258.2,"h":258.33,"l":257.515,"n":952,"o":258.14,"t":"2026-10-02T18:00:00Z","v":26587,"vw":257.991642},{"c":258.51,"h":258.8499,"l":258.18,"n":806,"o":258.2,"t":"2026-10-02T18:15:00Z","v":22896,"vw":258.469859},{"c":258.564,"h":258.8599,"l":258.45,"n":809,"o":258.6425,"t":"2026-10-02T18:30:00Z","v":19209,"vw":258.61397},{"c":258.38,"h":258.86,"l":258.14,"n":1066,"o":258.7,"t":"2026-10-02T18:45:00Z","v":28743,"vw":258.519306},{"c":258.14,"h":258.395,"l":257.99,"n":967,"o":258.395,"t":"2026-10-02T19:00:00Z","v":23645,"vw":258.190395},{"c":258.39,"h":258.56,"l":258.07,"n":1087,"o":258.07,"t":"2026-10-02T19:15:00Z","v":30886,"vw":258.39068},{"c":259.04,"h":259.2,"l":258.25,"n":1694,"o":258.5,"t":"2026-10-02T19:30:00Z","v":60695,"vw":258.541834},{"c":258.26,"h":259.23,"l":258.17,"n":5609,"o":259.04,"t":"2026-10-02T19:45:00Z","v":261211,"vw":258.656329},{"c":258.21,"h":258.35,"l":258.21,"n":92,"o":258.35,"t":"2026-10-02T20:00:00Z","v":275093,"vw":258.211966},{"c":258.21,"h":258.21,"l":258.21,"n":1,"o":258.21,"t":"2026-10-02T20:15:00Z","v":1056,"vw":258.21},{"c":260.7825,"h":260.7825,"l":258.51,"n":624,"o":258.51,"t":"2026-10-05T13:30:00Z","v":34930,"vw":259.246471},{"c":260.59,"h":261.06,"l":259.63,"n":1286,"o":260.59,"t":"2026-10-05T13:45:00Z","v":49917,"vw":260.384801},{"c":260.88,"h":261.625,"l":260.29,"n":1219,"o":260.93,"t":"2026-10-05T14:00:00Z","v":48251,"vw":261.015723},{"c":261.975,"h":262.075,"l":261.15,"n":1035,"o":261.305,"t":"2026-10-05T14:15:00Z","v":29595,"vw":261.746138},{"c":261.505,"h":261.76,"l":261.02,"n":997,"o":261.76,"t":"2026-10-05T14:30:00Z","v":34047,"vw":261.191131},{"c":261.95,"h":261.98,"l":261.17,"n":782,"o":261.495,"t":"2026-10-05T14:45:00Z","v":21571,"vw":261.517176},{"c":262.99,"h":262.99,"l":261.5,"n":1264,"o":261.85,"t":"2026-10-05T15:00:00Z","v":48235,"vw":262.177608},{"c":262.315,"h":262.965,"l":261.97,"n":875,"o":262.965,"t":"2026-10-05T15:15:00Z","v":35153,"vw":262.377718},{"c":263.5225,"h":263.635,"l":262.15,"n":798,"o":262.315,"t":"2026-10-05T15:30:00Z","v":28323,"vw":262.984353},{"c":263.275,"h":263.81,"l":263.19,"n":629,"o":263.66,"t":"2026-10-05T15:45:00Z","v":17852,"vw":263.488875},{"c":263.28,"h":263.66,"l":263.16,"n":972,"o":263.295,"t":"2026-10-05T16:00:00Z","v":43559,"vw":263.394342},{"c":263.245,"h":263.5,"l":262.87,"n":699,"o":263.28,"t":"2026-10-05T16:15:00Z","v":21833,"vw":263.217381},{"c":263.01,"h":263.42,"l":262.605,"n":721,"o":263.245,"t":"2026-10-05T16:30:00Z","v":40005,"vw":262.768496},{"c":262.8,"h":263.33,"l":262.76,"n":503,"o":263.225,"t":"2026-10-05T16:45:00Z","v":11789,"vw":263.132754},{"c":263.12,"h":263.42,"l":262.92,"n":701,"o":262.92,"t":"2026-10-05T17:00:00Z","v":25027,"vw":263.092536},{"c":262.97,"h":263.205,"l":262.76,"n":553,"o":263.205,"t":"2026-10-05T17:15:00Z","v":15440,"vw":263.019984},{"c":263.1425,"h":263.25,"l":263.015,"n":777,"o":263.025,"t":"2026-10-05T17:30:00Z","v":28702,"vw":263.097743},{"c":263.21,"h":263.51,"l":262.99,"n":1051,"o":263.145,"t":"2026-10-05T17:45:00Z","v":31753,"vw":263.311021},{"c":263.51,"h":263.685,"l":263.14,"n":1189,"o":263.14,"t":"2026-10-05T18:00:00Z","v":51659,"vw":263.408653},{"c":263.63,"h":263.73,"l":262.88,"n":924,"o":263.35,"t":"2026-10-05T18:15:00Z","v":36835,"vw":263.287571},{"c":263.57,"h":263.98,"l":263.49,"n":1477,"o":263.63,"t":"2026-10-05T18:30:00Z","v":68882,"vw":263.763169},{"c":263.77,"h":264.175,"l":263.4,"n":998,"o":263.62,"t":"2026-10-05T18:45:00Z","v":28725,"vw":263.831856},{"c":264.325,"h":264.325,"l":263.75,"n":1097,"o":263.875,"t":"2026-10-05T19:00:00Z","v":47967,"vw":264.002241},{"c":264.8875,"h":264.98,"l":264.03,"n":1822,"o":264.325,"t":"2026-10-05T19:15:00Z","v":68507,"vw":264.313295},{"c":265.515,"h":265.67,"l":264.48,"n":1833,"o":265,"t":"2026-10-05T19:30:00Z","v":78452,"vw":264.969432},{"c":266.23,"h":266.91,"l":264.79,"n":6457,"o":265.41,"t":"2026-10-05T19:45:00Z","v":314078,"vw":266.138588},{"c":266.09,"h":266.13,"l":266.09,"n":74,"o":266.13,"t":"2026-10-05T20:00:00Z","v":337685,"vw":266.090528},{"c":266.09,"h":266.11,"l":266.09,"n":5,"o":266.11,"t":"2026-10-06T09:00:00Z","v":262,"vw":266.101138},{"c":266.09,"h":266.09,"l":266.09,"n":3,"o":266.09,"t":"2026-10-06T10:00:00Z","v":148,"vw":266.09},{"c":269.111,"h":269.111,"l":269.111,"n":2,"o":269.111,"t":"2026-10-06T11:00:00Z","v":800,"vw":269.111},{"c":266.41,"h":266.41,"l":266.41,"n":7,"o":266.41,"t":"2026-10-06T12:00:00Z","v":368,"vw":266.41},{"c":266,"h":266,"l":266,"n":4,"o":266,"t":"2026-10-06T12:15:00Z","v":121,"vw":266},{"c":266.99,"h":266.99,"l":266.99,"n":1,"o":266.99,"t":"2026-10-06T12:30:00Z","v":100,"vw":266.99},{"c":272.715,"h":273.66,"l":268.85,"n":654,"o":269.425,"t":"2026-10-06T13:30:00Z","v":38035,"vw":271.433505},{"c":271.93,"h":274.275,"l":271.15,"n":2156,"o":272.715,"t":"2026-10-06T13:45:00Z","v":111823,"vw":272.929768},{"c":267.82,"h":271.855,"l":267.29,"n":1164,"o":271.35,"t":"2026-10-06T14:00:00Z","v":39568,"vw":269.140734},{"c":263.48,"h":267.73,"l":263.19,"n":1162,"o":267.51,"t":"2026-10-06T14:15:00Z","v":36918,"vw":264.423799},{"c":263.29,"h":265.38,"l":263.29,"n":968,"o":263.51,"t":"2026-10-06T14:30:00Z","v":28525,"vw":264.412482},{"c":263.9525,"h":264.08,"l":262.3,"n":829,"o":263.7,"t":"2026-10-06T14:45:00Z","v":21061,"vw":263.270175},{"c":264.155,"h":264.9,"l":262.99,"n":768,"o":263.692,"t":"2026-10-06T15:00:00Z","v":22091,"vw":264.009353},{"c":263.67,"h":265.27,"l":263.2,"n":933,"o":263.97,"t":"2026-10-06T15:15:00Z","v":22894,"vw":263.997386},{"c":264.26,"h":265.2,"l":263.64,"n":869,"o":264.005,"t":"2026-10-06T15:30:00Z","v":25460,"vw":264.182088},{"c":265.05,"h":265.14,"l":264.15,"n":621,"o":264.32,"t":"2026-10-06T15:45:00Z","v":18388,"vw":264.785553},{"c":264.885,"h":265.065,"l":263.79,"n":587,"o":265.065,"t":"2026-10-06T16:00:00Z","v":19023,"vw":264.310187},{"c":264.37,"h":264.91,"l":264.05,"n":474,"o":264.86,"t":"2026-10-06T16:15:00Z","v":9907,"vw":264.526659},{"c":264.27,"h":264.58,"l":263.87,"n":593,"o":264.38,"t":"2026-10-06T16:30:00Z","v":12423,"vw":264.278591},{"c":263.87,"h":264.275,"l":263.59,"n":507,"o":264.275,"t":"2026-10-06T16:45:00Z","v":10528,"vw":263.857969},{"c":263.84,"h":264.2,"l":263.7137,"n":662,"o":263.7137,"t":"2026-10-06T17:00:00Z","v":11102,"vw":264.017118},{"c":263.4,"h":263.855,"l":263.15,"n":387,"o":263.75,"t":"2026-10-06T17:15:00Z","v":6258,"vw":263.518747},{"c":263.08,"h":263.5763,"l":262.94,"n":389,"o":263.325,"t":"2026-10-06T17:30:00Z","v":6657,"vw":263.236752},{"c":263.0503,"h":263.47,"l":262.83,"n":613,"o":262.87,"t":"2026-10-06T17:45:00Z","v":14248,"vw":263.173804},{"c":263.29,"h":263.85,"l":263.13,"n":688,"o":263.235,"t":"2026-10-06T18:00:00Z","v":14584,"vw":263.522078},{"c":263.445,"h":263.615,"l":263.0075,"n":699,"o":263.36,"t":"2026-10-06T18:15:00Z","v":17130,"vw":263.362469},{"c":263.16,"h":263.57,"l":262.97,"n":847,"o":263.46,"t":"2026-10-06T18:30:00Z","v":17696,"vw":263.357975},{"c":262.5339,"h":263.16,"l":262.5339,"n":807,"o":263.16,"t":"2026-10-06T18:45:00Z","v":18632,"vw":262.853765},{"c":262.66,"h":263.07,"l":262.34,"n":841,"o":262.45,"t":"2026-10-06T19:00:00Z","v":20100,"vw":262.656388},{"c":261.94,"h":262.705,"l":261.6,"n":1191,"o":262.615,"t":"2026-10-06T19:15:00Z","v":29748,"vw":262.333376},{"c":261.02,"h":261.99,"l":261.02,"n":1563,"o":261.855,"t":"2026-10-06T19:30:00Z","v":37797,"vw":261.568156},{"c":259.98,"h":261.05,"l":259.79,"n":4971,"o":261.015,"t":"2026-10-06T19:45:00Z","v":178925,"vw":260.176016},{"c":259.98,"h":261,"l":259.98,"n":80,"o":261,"t":"2026-10-06T20:00:00Z","v":212189,"vw":259.985723},{"c":259.98,"h":259.98,"l":259.96,"n":4,"o":259.96,"t":"2026-10-06T20:15:00Z","v":3126,"vw":259.973643},{"c":259.1,"h":259.1,"l":259.1,"n":1,"o":259.1,"t":"2026-10-07T11:45:00Z","v":151,"vw":259.1},{"c":259.73,"h":259.73,"l":259.73,"n":23,"o":259.73,"t":"2026-10-07T13:00:00Z","v":509,"vw":259.73},{"c":259.48,"h":259.48,"l":259.48,"n":10,"o":259.48,"t":"2026-10-07T13:15:00Z","v":111,"vw":259.48},{"c":256.68,"h":261.41,"l":255.05,"n":989,"o":261.41,"t":"2026-10-07T13:30:00Z","v":66032,"vw":257.560361},{"c":257.12,"h":258.33,"l":256.025,"n":852,"o":256.735,"t":"2026-10-07T13:45:00Z","v":32251,"vw":257.161354},{"c":255.855,"h":257.87,"l":255.27,"n":854,"o":257.39,"t":"2026-10-07T14:00:00Z","v":32215,"vw":256.38568},{"c":257.81,"h":259.26,"l":255.765,"n":1054,"o":256.17,"t":"2026-10-07T14:15:00Z","v":46733,"vw":257.196233},{"c":257.03,"h":257.81,"l":256.41,"n":774,"o":257.72,"t":"2026-10-07T14:30:00Z","v":24726,"vw":257.104842},{"c":258.265,"h":258.34,"l":256.65,"n":990,"o":256.89,"t":"2026-10-07T14:45:00Z","v":32487,"vw":257.433763},{"c":258.84,"h":258.85,"l":257.79,"n":1137,"o":258.02,"t":"2026-10-07T15:00:00Z","v":41818,"vw":258.320288},{"c":260.9325,"h":260.96,"l":258.74,"n":1237,"o":258.875,"t":"2026-10-07T15:15:00Z","v":42017,"vw":260.013852},{"c":260.72,"h":261.39,"l":260.48,"n":1082,"o":261.1,"t":"2026-10-07T15:30:00Z","v":41340,"vw":261.110181},{"c":260.305,"h":261.05,"l":260.2,"n":689,"o":261.05,"t":"2026-10-07T15:45:00Z","v":16952,"vw":260.544082},{"c":259.74,"h":260.785,"l":259.53,"n":936,"o":260.38,"t":"2026-10-07T16:00:00Z","v":28299,"vw":260.233672},{"c":259.74,"h":260.23,"l":259.39,"n":622,"o":259.77,"t":"2026-10-07T16:15:00Z","v":22761,"vw":259.802001},{"c":259.21,"h":260.47,"l":258.99,"n":804,"o":259.69,"t":"2026-10-07T16:30:00Z","v":27238,"vw":259.637299},{"c":259.48,"h":259.83,"l":259.08,"n":786,"o":259.18,"t":"2026-10-07T16:45:00Z","v":32398,"vw":259.452228},{"c":259.435,"h":259.615,"l":258.95,"n":732,"o":259.26,"t":"2026-10-07T17:00:00Z","v":25522,"vw":259.273608},{"c":259.31,"h":260.115,"l":258.97,"n":721,"o":259.435,"t":"2026-10-07T17:15:00Z","v":21388,"vw":259.426023},{"c":258.95,"h":259.485,"l":258.83,"n":660,"o":259.22,"t":"2026-10-07T17:30:00Z","v":19804,"vw":259.141735},{"c":258.42,"h":259.33,"l":258.42,"n":807,"o":258.83,"t":"2026-10-07T17:45:00Z","v":23438,"vw":258.893547},{"c":258.52,"h":258.57,"l":257.66,"n":921,"o":258.39,"t":"2026-10-07T18:00:00Z","v":30162,"vw":258.189585},{"c":258.655,"h":258.7,"l":258.28,"n":935,"o":258.41,"t":"2026-10-07T18:15:00Z","v":28376,"vw":258.478419},{"c":258.975,"h":259.18,"l":258.4407,"n":993,"o":258.62,"t":"2026-10-07T18:30:00Z","v":30751,"vw":258.841244},{"c":258.64,"h":258.92,"l":258.42,"n":978,"o":258.88,"t":"2026-10-07T18:45:00Z","v":27807,"vw":258.689229},{"c":257.89,"h":258.68,"l":257.89,"n":1026,"o":258.5,"t":"2026-10-07T19:00:00Z","v":33483,"vw":258.372124},{"c":258.22,"h":258.34,"l":257.78,"n":1321,"o":257.88,"t":"2026-10-07T19:15:00Z","v":36697,"vw":258.093122},{"c":258.04,"h":258.305,"l":257.52,"n":1990,"o":258.305,"t":"2026-10-07T19:30:00Z","v":78394,"vw":257.870491},{"c":258.11,"h":259.085,"l":258.09,"n":4610,"o":258.12,"t":"2026-10-07T19:45:00Z","v":174946,"vw":258.603927},{"c":258.11,"h":258.129,"l":258.11,"n":110,"o":258.129,"t":"2026-10-07T20:00:00Z","v":362879,"vw":258.110008},{"c":258.11,"h":258.11,"l":258.11,"n":2,"o":258.11,"t":"2026-10-07T20:15:00Z","v":9408,"vw":258.11},{"c":255.42,"h":259.95,"l":252.97,"n":621,"o":256.01,"t":"2026-10-08T13:30:00Z","v":35621,"vw":254.690188},{"c":256.5,"h":256.74,"l":254.7,"n":721,"o":255.42,"t":"2026-10-08T13:45:00Z","v":14916,"vw":255.647098},{"c":253.405,"h":255.89,"l":252.97,"n":926,"o":255.88,"t":"2026-10-08T14:00:00Z","v":31499,"vw":253.876161},{"c":252.96,"h":253.55,"l":252.82,"n":587,"o":253.41,"t":"2026-10-08T14:15:00Z","v":15290,"vw":253.138992},{"c":253.64,"h":253.93,"l":252.565,"n":746,"o":253.11,"t":"2026-10-08T14:30:00Z","v":18164,"vw":253.182631},{"c":252.92,"h":253.695,"l":252.6202,"n":550,"o":253.685,"t":"2026-10-08T14:45:00Z","v":19074,"vw":253.196982},{"c":253.18,"h":253.18,"l":252.64,"n":388,"o":252.78,"t":"2026-10-08T15:00:00Z","v":12052,"vw":252.816041},{"c":253.59,"h":253.9154,"l":252.86,"n":947,"o":253.155,"t":"2026-10-08T15:15:00Z","v":31076,"vw":253.146656},{"c":252.8,"h":253.7975,"l":252.63,"n":699,"o":253.65,"t":"2026-10-08T15:30:00Z","v":18761,"vw":253.170747},{"c":253.1225,"h":254.14,"l":252.885,"n":952,"o":252.885,"t":"2026-10-08T15:45:00Z","v":29189,"vw":253.453691},{"c":252.56,"h":253.5,"l":252.56,"n":792,"o":253.13,"t":"2026-10-08T16:00:00Z","v":19911,"vw":252.965518},{"c":252.95,"h":253.485,"l":252.565,"n":925,"o":252.565,"t":"2026-10-08T16:15:00Z","v":22806,"vw":253.106923},{"c":253.425,"h":253.425,"l":252.94,"n":547,"o":253.08,"t":"2026-10-08T16:30:00Z","v":13733,"vw":253.133017},{"c":255.135,"h":255.18,"l":253.315,"n":606,"o":253.315,"t":"2026-10-08T16:45:00Z","v":21361,"vw":254.364969},{"c":255.67,"h":255.745,"l":254.98,"n":431,"o":254.98,"t":"2026-10-08T17:00:00Z","v":9426,"vw":255.420576},{"c":255.87,"h":256.1575,"l":255.5322,"n":509,"o":255.85,"t":"2026-10-08T17:15:00Z","v":11207,"vw":255.85961},{"c":256.56,"h":256.73,"l":255.74,"n":683,"o":255.84,"t":"2026-10-08T17:30:00Z","v":25798,"vw":255.945489},{"c":256.47,"h":256.7,"l":256.27,"n":474,"o":256.67,"t":"2026-10-08T17:45:00Z","v":12057,"vw":256.433134},{"c":256.195,"h":256.635,"l":255.99,"n":619,"o":256.53,"t":"2026-10-08T18:00:00Z","v":22551,"vw":256.368589},{"c":255.96,"h":256.55,"l":255.96,"n":559,"o":256.44,"t":"2026-10-08T18:15:00Z","v":24887,"vw":256.403129},{"c":256.61,"h":256.65,"l":255.79,"n":621,"o":255.95,"t":"2026-10-08T18:30:00Z","v":19697,"vw":256.305016},{"c":256.67,"h":257.09,"l":256.41,"n":655,"o":256.61,"t":"2026-10-08T18:45:00Z","v":16085,"vw":256.693121},{"c":257.91,"h":257.91,"l":256.705,"n":657,"o":256.705,"t":"2026-10-08T19:00:00Z","v":24596,"vw":257.290637},{"c":258.12,"h":258.38,"l":257.8,"n":1217,"o":258.09,"t":"2026-10-08T19:15:00Z","v":49164,"vw":258.052021},{"c":258.775,"h":259.01,"l":258.06,"n":1875,"o":258.11,"t":"2026-10-08T19:30:00Z","v":72361,"vw":258.540124},{"c":259.07,"h":259.45,"l":258.62,"n":4327,"o":259.02,"t":"2026-10-08T19:45:00Z","v":159881,"vw":258.963272},{"c":258.88,"h":258.88,"l":258.88,"n":88,"o":258.88,"t":"2026-10-08T20:00:00Z","v":204716,"vw":258.88},{"c":258.88,"h":258.88,"l":258.88,"n":1,"o":258.88,"t":"2026-10-08T20:15:00Z","v":8448,"vw":258.88},{"c":261.58,"h":262.48,"l":257.73,"n":595,"o":257.73,"t":"2026-10-09T13:30:00Z","v":43415,"vw":260.2418},{"c":262.895,"h":262.895,"l":260.45,"n":747,"o":261.385,"t":"2026-10-09T13:45:00Z","v":34764,"vw":261.300741},{"c":262.615,"h":263.505,"l":261.95,"n":572,"o":263.175,"t":"2026-10-09T14:00:00Z","v":10975,"vw":263.087439},{"c":261.555,"h":262.61,"l":261.555,"n":578,"o":262.465,"t":"2026-10-09T14:15:00Z","v":11622,"vw":261.953566},{"c":260.84,"h":261.42,"l":260.62,"n":817,"o":261.39,"t":"2026-10-09T14:30:00Z","v":15579,"vw":260.974755},{"c":259.77,"h":260.59,"l":259.355,"n":368,"o":260.59,"t":"2026-10-09T14:45:00Z","v":11835,"vw":259.986338},{"c":260.64,"h":260.75,"l":259.66,"n":619,"o":259.76,"t":"2026-10-09T15:00:00Z","v":13360,"vw":260.278659},{"c":261.26,"h":261.285,"l":260.645,"n":846,"o":260.645,"t":"2026-10-09T15:15:00Z","v":17875,"vw":260.99886},{"c":261.28,"h":261.505,"l":260.8141,"n":1000,"o":261.12,"t":"2026-10-09T15:30:00Z","v":21406,"vw":261.080729},{"c":261.53,"h":261.615,"l":261.17,"n":445,"o":261.2,"t":"2026-10-09T15:45:00Z","v":8630,"vw":261.419456},{"c":262.09,"h":262.27,"l":261.4561,"n":776,"o":261.4561,"t":"2026-10-09T16:00:00Z","v":15594,"vw":261.910314},{"c":262.69,"h":262.765,"l":262.23,"n":567,"o":262.23,"t":"2026-10-09T16:15:00Z","v":9858,"vw":262.517143},{"c":262,"h":262.81,"l":261.77,"n":722,"o":262.69,"t":"2026-10-09T16:30:00Z","v":26144,"vw":262.101429},{"c":261.685,"h":261.965,"l":261.59,"n":636,"o":261.875,"t":"2026-10-09T16:45:00Z","v":16478,"vw":261.738837},{"c":261.66,"h":261.915,"l":261.63,"n":637,"o":261.6475,"t":"2026-10-09T17:00:00Z","v":23791,"vw":261.70848},{"c":261.9,"h":261.95,"l":261.2,"n":864,"o":261.64,"t":"2026-10-09T17:15:00Z","v":38250,"vw":261.470425},{"c":262.24,"h":262.38,"l":261.85,"n":680,"o":261.915,"t":"2026-10-09T17:30:00Z","v":17629,"vw":262.050177},{"c":261.86,"h":262.36,"l":261.76,"n":579,"o":262.2,"t":"2026-10-09T17:45:00Z","v":12919,"vw":262.037051},{"c":261.115,"h":261.705,"l":260.455,"n":1176,"o":261.655,"t":"2026-10-09T18:00:00Z","v":50397,"vw":261.310418},{"c":261.615,"h":261.68,"l":261.14,"n":423,"o":261.36,"t":"2026-10-09T18:15:00Z","v":60807,"vw":261.41741},{"c":261.98,"h":261.98,"l":261.59,"n":761,"o":261.64,"t":"2026-10-09T18:30:00Z","v":23002,"vw":261.723201},{"c":261.55,"h":262.15,"l":261.52,"n":1280,"o":262.05,"t":"2026-10-09T18:45:00Z","v":40925,"vw":261.857876},{"c":261.35,"h":261.645,"l":260.84,"n":958,"o":261.645,"t":"2026-10-09T19:00:00Z","v":25856,"vw":261.183737},{"c":261.59,"h":261.67,"l":260.98,"n":1105,"o":261.22,"t":"2026-10-09T19:15:00Z","v":21930,"vw":261.43937},{"c":260.255,"h":261.59,"l":260.235,"n":1377,"o":261.51,"t":"2026-10-09T19:30:00Z","v":35236,"vw":260.895068},{"c":259.88,"h":260.685,"l":259.74,"n":4038,"o":260.255,"t":"2026-10-09T19:45:00Z","v":134063,"vw":260.12058},{"c":259.88,"h":259.88,"l":259.88,"n":83,"o":259.88,"t":"2026-10-09T20:00:00Z","v":133559,"vw":259.88},{"c":259.88,"h":259.88,"l":259.88,"n":2,"o":259.88,"t":"2026-10-09T20:15:00Z","v":27264,"vw":259.88},{"c":260.92,"h":260.92,"l":260.92,"n":3,"o":260.92,"t":"2026-10-12T11:45:00Z","v":147,"vw":260.92},{"c":259.88,"h":259.88,"l":259.88,"n":1,"o":259.88,"t":"2026-10-12T12:15:00Z","v":700,"vw":259.88},{"c":259.8571,"h":262.265,"l":257.3,"n":811,"o":260.23,"t":"2026-10-12T13:30:00Z","v":52038,"vw":260.728797},{"c":259.895,"h":260.645,"l":259.65,"n":459,"o":259.65,"t":"2026-10-12T13:45:00Z","v":11324,"vw":260.175562},{"c":260.065,"h":260.59,"l":259.41,"n":748,"o":259.895,"t":"2026-10-12T14:00:00Z","v":29465,"vw":259.958054},{"c":260.77,"h":261.115,"l":260.205,"n":655,"o":260.205,"t":"2026-10-12T14:15:00Z","v":18620,"vw":260.722672},{"c":260.325,"h":260.735,"l":259.72,"n":477,"o":260.715,"t":"2026-10-12T14:30:00Z","v":10197,"vw":260.314298},{"c":260.725,"h":260.88,"l":260.03,"n":1011,"o":260.03,"t":"2026-10-12T14:45:00Z","v":34517,"vw":260.460267},{"c":260.885,"h":261.41,"l":260.73,"n":875,"o":260.73,"t":"2026-10-12T15:00:00Z","v":61059,"vw":261.033981},{"c":261.525,"h":261.63,"l":260.67,"n":877,"o":260.86,"t":"2026-10-12T15:15:00Z","v":22133,"vw":261.185651},{"c":260.615,"h":261.66,"l":260.615,"n":822,"o":261.65,"t":"2026-10-12T15:30:00Z","v":18675,"vw":261.184967},{"c":261.3,"h":261.41,"l":260.615,"n":751,"o":260.615,"t":"2026-10-12T15:45:00Z","v":18900,"vw":261.108181},{"c":261.53,"h":261.79,"l":261.32,"n":600,"o":261.32,"t":"2026-10-12T16:00:00Z","v":14639,"vw":261.471701},{"c":261.2,"h":261.67,"l":260.76,"n":808,"o":261.42,"t":"2026-10-12T16:15:00Z","v":22889,"vw":261.227296},{"c":260.39,"h":261.21,"l":259.94,"n":982,"o":261.205,"t":"2026-10-12T16:30:00Z","v":41759,"vw":260.475658},{"c":260.93,"h":260.93,"l":260.295,"n":855,"o":260.46,"t":"2026-10-12T16:45:00Z","v":19098,"vw":260.47862},{"c":260.59,"h":260.75,"l":260.34,"n":552,"o":260.7,"t":"2026-10-12T17:00:00Z","v":18179,"vw":260.573884},{"c":261.13,"h":261.16,"l":260.39,"n":742,"o":260.595,"t":"2026-10-12T17:15:00Z","v":19764,"vw":260.630549},{"c":261.85,"h":261.85,"l":261.1,"n":890,"o":261.1,"t":"2026-10-12T17:30:00Z","v":33236,"vw":261.510652},{"c":261.805,"h":261.96,"l":261.03,"n":861,"o":261.85,"t":"2026-10-12T17:45:00Z","v":24862,"vw":261.550298},{"c":262.165,"h":262.4,"l":261.6,"n":923,"o":261.805,"t":"2026-10-12T18:00:00Z","v":32464,"vw":262.008498},{"c":262.4101,"h":262.58,"l":262.04,"n":1011,"o":262.4,"t":"2026-10-12T18:15:00Z","v":33972,"vw":262.284566},{"c":263.545,"h":263.82,"l":262.42,"n":1385,"o":262.59,"t":"2026-10-12T18:30:00Z","v":67268,"vw":263.020372},{"c":262.82,"h":263.79,"l":262.56,"n":1268,"o":263.57,"t":"2026-10-12T18:45:00Z","v":47167,"vw":262.958713},{"c":262.4,"h":262.8166,"l":262.25,"n":843,"o":262.785,"t":"2026-10-12T19:00:00Z","v":22604,"vw":262.539577},{"c":262.645,"h":262.95,"l":262.23,"n":1361,"o":262.545,"t":"2026-10-12T19:15:00Z","v":38852,"vw":262.678792},{"c":262.82,"h":263.25,"l":262.5275,"n":1968,"o":262.535,"t":"2026-10-12T19:30:00Z","v":66427,"vw":262.837466},{"c":262.23,"h":263.11,"l":261.86,"n":4015,"o":262.9,"t":"2026-10-12T19:45:00Z","v":148614,"vw":262.334368},{"c":262.21,"h":262.21,"l":262.21,"n":72,"o":262.21,"t":"2026-10-12T20:00:00Z","v":142122,"vw":262.21},{"c":263,"h":265,"l":261.3,"n":613,"o":263.49,"t":"2026-10-13T13:30:00Z","v":24923,"vw":263.461681},{"c":260.43,"h":262.96,"l":259.61,"n":745,"o":262.96,"t":"2026-10-13T13:45:00Z","v":24683,"vw":260.681953},{"c":261.685,"h":261.9,"l":260.445,"n":1482,"o":260.47,"t":"2026-10-13T14:00:00Z","v":72185,"vw":260.895557},{"c":261.63,"h":262.57,"l":261.265,"n":873,"o":261.82,"t":"2026-10-13T14:15:00Z","v":43595,"vw":261.805183},{"c":261.42,"h":262,"l":261.35,"n":1031,"o":261.47,"t":"2026-10-13T14:30:00Z","v":36752,"vw":261.577126},{"c":261.15,"h":261.84,"l":260.985,"n":1364,"o":261.56,"t":"2026-10-13T14:45:00Z","v":66301,"vw":261.430624},{"c":261.26,"h":261.63,"l":260.665,"n":1496,"o":261.34,"t":"2026-10-13T15:00:00Z","v":59531,"vw":261.174327},{"c":261.0425,"h":261.57,"l":261,"n":1189,"o":261.315,"t":"2026-10-13T15:15:00Z","v":36958,"vw":261.304537},{"c":261.1975,"h":261.35,"l":260.865,"n":1018,"o":261.015,"t":"2026-10-13T15:30:00Z","v":32697,"vw":261.115931},{"c":261.095,"h":261.235,"l":260.8207,"n":707,"o":261.23,"t":"2026-10-13T15:45:00Z","v":23097,"vw":261.035383},{"c":261.48,"h":261.56,"l":261.01,"n":828,"o":261.065,"t":"2026-10-13T16:00:00Z","v":23909,"vw":261.22967},{"c":261.705,"h":262.12,"l":261.48,"n":878,"o":261.48,"t":"2026-10-13T16:15:00Z","v":34275,"vw":261.822454},{"c":261.705,"h":261.76,"l":261.305,"n":661,"o":261.7,"t":"2026-10-13T16:30:00Z","v":17378,"vw":261.49782},{"c":262.43,"h":262.43,"l":261.63,"n":649,"o":261.795,"t":"2026-10-13T16:45:00Z","v":23317,"vw":261.982078},{"c":261.71,"h":262.56,"l":261.48,"n":749,"o":262.56,"t":"2026-10-13T17:00:00Z","v":41502,"vw":261.979752},{"c":261.42,"h":261.75,"l":261.13,"n":690,"o":261.75,"t":"2026-10-13T17:15:00Z","v":24341,"vw":261.547652},{"c":261.49,"h":261.835,"l":261.37,"n":753,"o":261.565,"t":"2026-10-13T17:30:00Z","v":34007,"vw":261.583239},{"c":262.255,"h":262.38,"l":261.51,"n":713,"o":261.535,"t":"2026-10-13T17:45:00Z","v":20823,"vw":261.872354},{"c":262.425,"h":262.6,"l":262.24,"n":749,"o":262.26,"t":"2026-10-13T18:00:00Z","v":22452,"vw":262.374247},{"c":261.85,"h":262.46,"l":261.39,"n":1260,"o":262.425,"t":"2026-10-13T18:15:00Z","v":57477,"vw":262.097189},{"c":262.48,"h":262.54,"l":261.88,"n":926,"o":262.04,"t":"2026-10-13T18:30:00Z","v":30080,"vw":262.044104},{"c":261.56,"h":262.6499,"l":261.355,"n":974,"o":262.6499,"t":"2026-10-13T18:45:00Z","v":28324,"vw":261.996391},{"c":261.825,"h":261.84,"l":260.92,"n":1045,"o":261.31,"t":"2026-10-13T19:00:00Z","v":28876,"vw":261.400715},{"c":260,"h":261.775,"l":259.75,"n":1511,"o":261.775,"t":"2026-10-13T19:15:00Z","v":48555,"vw":260.635646},{"c":259.86,"h":260.42,"l":259.63,"n":1441,"o":259.88,"t":"2026-10-13T19:30:00Z","v":42695,"vw":259.967602},{"c":260.71,"h":260.98,"l":259.78,"n":4580,"o":259.99,"t":"2026-10-13T19:45:00Z","v":174753,"vw":260.437509},{"c":260.68,"h":260.68,"l":260.68,"n":72,"o":260.68,"t":"2026-10-13T20:00:00Z","v":255332,"vw":260.68},{"c":260.68,"h":260.68,"l":260.68,"n":2,"o":260.68,"t":"2026-10-13T20:15:00Z","v":21103,"vw":260.68},{"c":261.63,"h":261.63,"l":260.99,"n":36,"o":260.99,"t":"2026-10-14T12:00:00Z","v":751,"vw":261.236154},{"c":264.91,"h":264.91,"l":260.816,"n":599,"o":264.37,"t":"2026-10-14T13:30:00Z","v":25066,"vw":262.328353},{"c":264.67,"h":265.505,"l":263.91,"n":756,"o":265,"t":"2026-10-14T13:45:00Z","v":16188,"vw":264.747945},{"c":265.6925,"h":266.08,"l":264.58,"n":1367,"o":264.58,"t":"2026-10-14T14:00:00Z","v":65596,"vw":264.928933},{"c":266.36,"h":266.66,"l":265.46,"n":858,"o":265.715,"t":"2026-10-14T14:15:00Z","v":20710,"vw":266.054013},{"c":264.28,"h":266.36,"l":264.25,"n":1358,"o":266.13,"t":"2026-10-14T14:30:00Z","v":32842,"vw":265.020962},{"c":264.575,"h":264.87,"l":263.87,"n":755,"o":264.36,"t":"2026-10-14T14:45:00Z","v":19075,"vw":264.374543},{"c":263.595,"h":264.8,"l":263.595,"n":644,"o":264.3,"t":"2026-10-14T15:00:00Z","v":12000,"vw":264.380095},{"c":263.2901,"h":264.36,"l":263.2901,"n":1126,"o":263.5212,"t":"2026-10-14T15:15:00Z","v":28557,"vw":263.77899},{"c":262.53,"h":263.26,"l":261.4363,"n":1040,"o":263.195,"t":"2026-10-14T15:30:00Z","v":29748,"vw":262.432766},{"c":261.985,"h":262.97,"l":261.895,"n":733,"o":262.47,"t":"2026-10-14T15:45:00Z","v":15659,"vw":262.570027},{"c":262.54,"h":262.71,"l":261.625,"n":676,"o":261.7901,"t":"2026-10-14T16:00:00Z","v":15094,"vw":262.150538},{"c":262.56,"h":262.65,"l":261.955,"n":1318,"o":262.55,"t":"2026-10-14T16:15:00Z","v":55495,"vw":262.179445},{"c":262.985,"h":263.32,"l":262.39,"n":893,"o":262.68,"t":"2026-10-14T16:30:00Z","v":28715,"vw":262.931712},{"c":261.89,"h":263.06,"l":261.7,"n":652,"o":262.985,"t":"2026-10-14T16:45:00Z","v":17661,"vw":262.413088},{"c":262.24,"h":262.67,"l":261.51,"n":778,"o":261.83,"t":"2026-10-14T17:00:00Z","v":20980,"vw":262.009005},{"c":262.22,"h":262.53,"l":261.905,"n":632,"o":262.18,"t":"2026-10-14T17:15:00Z","v":14371,"vw":262.121345},{"c":262.12,"h":262.38,"l":261.6,"n":569,"o":262.2,"t":"2026-10-14T17:30:00Z","v":11668,"vw":262.091204},{"c":262.185,"h":262.33,"l":261.77,"n":672,"o":262.26,"t":"2026-10-14T17:45:00Z","v":18193,"vw":262.048191},{"c":262.67,"h":262.68,"l":262.1043,"n":948,"o":262.185,"t":"2026-10-14T18:00:00Z","v":21480,"vw":262.377147},{"c":262.5,"h":262.83,"l":262.375,"n":988,"o":262.83,"t":"2026-10-14T18:15:00Z","v":20084,"vw":262.607248},{"c":262.1875,"h":262.57,"l":261.7901,"n":712,"o":262.515,"t":"2026-10-14T18:30:00Z","v":17455,"vw":262.221858},{"c":261.915,"h":262.4175,"l":261.84,"n":849,"o":262.17,"t":"2026-10-14T18:45:00Z","v":21181,"vw":262.203609},{"c":262.48,"h":262.58,"l":261.68,"n":902,"o":261.93,"t":"2026-10-14T19:00:00Z","v":34140,"vw":262.288182},{"c":262.75,"h":263.08,"l":262.49,"n":1317,"o":262.49,"t":"2026-10-14T19:15:00Z","v":36858,"vw":262.743564},{"c":261.75,"h":262.95,"l":261.53,"n":1837,"o":262.8,"t":"2026-10-14T19:30:00Z","v":59740,"vw":261.983186},{"c":262.16,"h":262.55,"l":261.58,"n":5493,"o":261.74,"t":"2026-10-14T19:45:00Z","v":175751,"vw":262.230302},{"c":262.01,"h":262.15,"l":262.01,"n":94,"o":262.15,"t":"2026-10-14T20:00:00Z","v":226178,"vw":262.010527},{"c":262.01,"h":262.01,"l":262.01,"n":1,"o":262.01,"t":"2026-10-14T20:15:00Z","v":33792,"vw":262.01},{"c":262.8,"h":265.1,"l":261.77,"n":747,"o":265.1,"t":"2026-10-15T13:30:00Z","v":43302,"vw":263.921161},{"c":266.64,"h":266.64,"l":262.985,"n":751,"o":263.025,"t":"2026-10-15T13:45:00Z","v":23169,"vw":264.322148},{"c":266.91,"h":267.6708,"l":266.49,"n":1197,"o":266.65,"t":"2026-10-15T14:00:00Z","v":19892,"vw":267.105396},{"c":266.57,"h":267.68,"l":266.57,"n":918,"o":266.86,"t":"2026-10-15T14:15:00Z","v":18929,"vw":266.974257},{"c":267.23,"h":267.43,"l":266.2101,"n":829,"o":266.8,"t":"2026-10-15T14:30:00Z","v":24039,"vw":266.66281},{"c":268.08,"h":268.25,"l":267.18,"n":858,"o":267.255,"t":"2026-10-15T14:45:00Z","v":22136,"vw":267.785865},{"c":267.955,"h":268.52,"l":267.275,"n":1177,"o":268.27,"t":"2026-10-15T15:00:00Z","v":45183,"vw":268.18634},{"c":268.265,"h":268.49,"l":267.63,"n":1362,"o":267.955,"t":"2026-10-15T15:15:00Z","v":38846,"vw":267.950928},{"c":267.98,"h":268.51,"l":267.74,"n":1197,"o":268.45,"t":"2026-10-15T15:30:00Z","v":23362,"vw":268.047339},{"c":268.66,"h":268.84,"l":267.975,"n":1072,"o":268,"t":"2026-10-15T15:45:00Z","v":36374,"vw":268.564214},{"c":268.78,"h":268.95,"l":268.53,"n":533,"o":268.73,"t":"2026-10-15T16:00:00Z","v":13376,"vw":268.796311},{"c":269.2225,"h":269.57,"l":268.92,"n":618,"o":268.92,"t":"2026-10-15T16:15:00Z","v":14740,"vw":269.204375},{"c":269.49,"h":269.93,"l":269.22,"n":614,"o":269.275,"t":"2026-10-15T16:30:00Z","v":13289,"vw":269.566853},{"c":269.47,"h":269.61,"l":268.91,"n":513,"o":269.6,"t":"2026-10-15T16:45:00Z","v":9623,"vw":269.226094},{"c":269.62,"h":269.74,"l":269.38,"n":561,"o":269.7,"t":"2026-10-15T17:00:00Z","v":11556,"vw":269.578808},{"c":269.58,"h":269.64,"l":269.26,"n":515,"o":269.62,"t":"2026-10-15T17:15:00Z","v":12599,"vw":269.458385},{"c":270.01,"h":270.445,"l":269.785,"n":737,"o":269.98,"t":"2026-10-15T17:30:00Z","v":20492,"vw":270.091764},{"c":270.325,"h":270.54,"l":270.02,"n":764,"o":270.02,"t":"2026-10-15T17:45:00Z","v":21856,"vw":270.295879},{"c":269.55,"h":270.56,"l":269.21,"n":735,"o":270.335,"t":"2026-10-15T18:00:00Z","v":21891,"vw":269.865038},{"c":269.51,"h":269.88,"l":268.95,"n":967,"o":269.55,"t":"2026-10-15T18:15:00Z","v":37484,"vw":269.369864},{"c":270.195,"h":270.495,"l":269.39,"n":988,"o":269.515,"t":"2026-10-15T18:30:00Z","v":28608,"vw":269.989564},{"c":271.06,"h":271.06,"l":269.98,"n":1038,"o":269.98,"t":"2026-10-15T18:45:00Z","v":28916,"vw":270.556024},{"c":270.42,"h":271.47,"l":270.26,"n":1160,"o":271.06,"t":"2026-10-15T19:00:00Z","v":29921,"vw":270.971866},{"c":271.53,"h":271.59,"l":270.41,"n":1268,"o":270.42,"t":"2026-10-15T19:15:00Z","v":37771,"vw":270.875134},{"c":270.1,"h":271.68,"l":269.67,"n":1685,"o":271.535,"t":"2026-10-15T19:30:00Z","v":63354,"vw":270.673984},{"c":271.22,"h":271.32,"l":269.9,"n":6326,"o":270.01,"t":"2026-10-15T19:45:00Z","v":298737,"vw":270.500506},{"c":271.04,"h":271.05,"l":271.04,"n":90,"o":271.05,"t":"2026-10-15T20:00:00Z","v":357512,"vw":271.040059},{"c":271.04,"h":271.04,"l":271.04,"n":1,"o":271.04,"t":"2026-10-15T20:15:00Z","v":67584,"vw":271.04},{"c":271.59,"h":271.59,"l":271.59,"n":1,"o":271.59,"t":"2026-10-15T23:45:00Z","v":400,"vw":271.59},{"c":272.8086,"h":272.8086,"l":272.8086,"n":1,"o":272.8086,"t":"2026-10-16T11:45:00Z","v":100,"vw":272.8086},{"c":271.435,"h":272.98,"l":270.51,"n":521,"o":271.92,"t":"2026-10-16T13:30:00Z","v":73968,"vw":271.84738},{"c":271.32,"h":272,"l":270.31,"n":923,"o":271.26,"t":"2026-10-16T13:45:00Z","v":23375,"vw":271.084511},{"c":269.54,"h":271.11,"l":269.2,"n":714,"o":271.11,"t":"2026-10-16T14:00:00Z","v":15512,"vw":270.227683},{"c":267.9901,"h":270.1551,"l":267.9901,"n":927,"o":269.54,"t":"2026-10-16T14:15:00Z","v":22778,"vw":269.351765},{"c":269.36,"h":269.3925,"l":268.12,"n":805,"o":268.34,"t":"2026-10-16T14:30:00Z","v":30598,"vw":268.520426},{"c":269.75,"h":270.465,"l":269.225,"n":528,"o":269.225,"t":"2026-10-16T14:45:00Z","v":13935,"vw":269.794848},{"c":268.47,"h":269.84,"l":268.34,"n":717,"o":269.55,"t":"2026-10-16T15:00:00Z","v":18999,"vw":269.124643},{"c":267.6,"h":268.68,"l":267.48,"n":700,"o":268.47,"t":"2026-10-16T15:15:00Z","v":23172,"vw":268.209144},{"c":267.75,"h":268.335,"l":267.5075,"n":559,"o":267.5075,"t":"2026-10-16T15:30:00Z","v":15270,"vw":268.052834},{"c":266.72,"h":268.16,"l":266.7,"n":462,"o":268.08,"t":"2026-10-16T15:45:00Z","v":12830,"vw":267.488927},{"c":267.27,"h":267.29,"l":266.62,"n":507,"o":266.72,"t":"2026-10-16T16:00:00Z","v":14022,"vw":266.955171},{"c":267.84,"h":268.04,"l":266.83,"n":549,"o":267.41,"t":"2026-10-16T16:15:00Z","v":14682,"vw":267.503896},{"c":268.18,"h":268.4945,"l":267.75,"n":532,"o":268.02,"t":"2026-10-16T16:30:00Z","v":11018,"vw":268.053343},{"c":268.31,"h":268.485,"l":267.43,"n":457,"o":268.335,"t":"2026-10-16T16:45:00Z","v":14879,"vw":268.211955},{"c":266.58,"h":268.31,"l":266.57,"n":414,"o":268.31,"t":"2026-10-16T17:00:00Z","v":9622,"vw":267.157473},{"c":266.02,"h":266.73,"l":265.72,"n":449,"o":266.58,"t":"2026-10-16T17:15:00Z","v":10359,"vw":266.275763},{"c":265.175,"h":266.655,"l":264.61,"n":1176,"o":266.3,"t":"2026-10-16T17:30:00Z","v":38392,"vw":265.384018},{"c":264.25,"h":265.165,"l":263.99,"n":748,"o":265.15,"t":"2026-10-16T17:45:00Z","v":15486,"vw":264.632009},{"c":263.91,"h":264.36,"l":263.4401,"n":1261,"o":264.15,"t":"2026-10-16T18:00:00Z","v":28455,"vw":263.948698},{"c":263.37,"h":263.97,"l":263.21,"n":926,"o":263.935,"t":"2026-10-16T18:15:00Z","v":18463,"vw":263.677994},{"c":264.145,"h":264.59,"l":263.41,"n":889,"o":263.53,"t":"2026-10-16T18:30:00Z","v":18332,"vw":264.090278},{"c":264.22,"h":264.615,"l":263.73,"n":790,"o":264.145,"t":"2026-10-16T18:45:00Z","v":19203,"vw":264.173815},{"c":264.845,"h":264.845,"l":264.03,"n":1018,"o":264.105,"t":"2026-10-16T19:00:00Z","v":24846,"vw":264.349707},{"c":265.28,"h":265.28,"l":264.405,"n":1226,"o":264.86,"t":"2026-10-16T19:15:00Z","v":34038,"vw":264.789687},{"c":265.44,"h":265.55,"l":264.79,"n":1906,"o":265.165,"t":"2026-10-16T19:30:00Z","v":56564,"vw":265.18924},{"c":266.89,"h":267.33,"l":265.41,"n":4716,"o":265.49,"t":"2026-10-16T19:45:00Z","v":175326,"vw":266.737038},{"c":266.9,"h":266.9,"l":266.9,"n":100,"o":266.9,"t":"2026-10-16T20:00:00Z","v":265304,"vw":266.9},{"c":266.23,"h":269.865,"l":266.23,"n":513,"o":268.1,"t":"2026-10-19T13:30:00Z","v":25681,"vw":268.30073},{"c":265.225,"h":267.47,"l":264.0724,"n":628,"o":267.38,"t":"2026-10-19T13:45:00Z","v":15011,"vw":265.497906},{"c":266.3,"h":266.88,"l":264.58,"n":819,"o":265.36,"t":"2026-10-19T14:00:00Z","v":18946,"vw":265.970592},{"c":265.71,"h":266.5625,"l":264.7,"n":829,"o":266.5625,"t":"2026-10-19T14:15:00Z","v":20972,"vw":265.546925},{"c":264.9,"h":265.5,"l":264.4725,"n":557,"o":265.5,"t":"2026-10-19T14:30:00Z","v":16178,"vw":264.969315},{"c":265.125,"h":265.14,"l":264.07,"n":806,"o":264.77,"t":"2026-10-19T14:45:00Z","v":22390,"vw":264.551572},{"c":264.43,"h":265.21,"l":264.37,"n":563,"o":265.21,"t":"2026-10-19T15:00:00Z","v":14730,"vw":264.777078},{"c":264.97,"h":265.195,"l":264.34,"n":674,"o":264.61,"t":"2026-10-19T15:15:00Z","v":14272,"vw":264.730182},{"c":264.99,"h":265.34,"l":264.765,"n":692,"o":264.9575,"t":"2026-10-19T15:30:00Z","v":12742,"vw":265.019858},{"c":264.46,"h":264.875,"l":264.26,"n":538,"o":264.71,"t":"2026-10-19T15:45:00Z","v":13066,"vw":264.557561},{"c":264.7425,"h":264.88,"l":264.22,"n":843,"o":264.63,"t":"2026-10-19T16:00:00Z","v":16568,"vw":264.589068},{"c":265.05,"h":265.11,"l":264.18,"n":725,"o":264.785,"t":"2026-10-19T16:15:00Z","v":14929,"vw":264.624088},{"c":265.07,"h":265.29,"l":264.855,"n":834,"o":265.27,"t":"2026-10-19T16:30:00Z","v":14576,"vw":265.126706},{"c":264.84,"h":265.22,"l":264.595,"n":585,"o":265.08,"t":"2026-10-19T16:45:00Z","v":12655,"vw":264.919229},{"c":264.9,"h":265.01,"l":264.705,"n":816,"o":264.705,"t":"2026-10-19T17:00:00Z","v":13157,"vw":264.878182},{"c":265.37,"h":265.37,"l":264.705,"n":547,"o":264.795,"t":"2026-10-19T17:15:00Z","v":9808,"vw":264.950024},{"c":265.32,"h":265.43,"l":265.05,"n":585,"o":265.28,"t":"2026-10-19T17:30:00Z","v":13225,"vw":265.240299},{"c":265.13,"h":265.52,"l":264.91,"n":598,"o":265.44,"t":"2026-10-19T17:45:00Z","v":23681,"vw":265.30579},{"c":264.615,"h":265.22,"l":264.48,"n":716,"o":265.12,"t":"2026-10-19T18:00:00Z","v":18280,"vw":264.76019},{"c":264.65,"h":264.91,"l":264.53,"n":726,"o":264.69,"t":"2026-10-19T18:15:00Z","v":17301,"vw":264.700708},{"c":264.65,"h":264.8,"l":264.12,"n":782,"o":264.56,"t":"2026-10-19T18:30:00Z","v":20496,"vw":264.481533},{"c":264.88,"h":264.88,"l":264.525,"n":759,"o":264.61,"t":"2026-10-19T18:45:00Z","v":18446,"vw":264.725408},{"c":264.78,"h":264.94,"l":264.55,"n":713,"o":264.85,"t":"2026-10-19T19:00:00Z","v":18013,"vw":264.73559},{"c":265.09,"h":265.1,"l":264.6,"n":1320,"o":264.841,"t":"2026-10-19T19:15:00Z","v":37107,"vw":264.888854},{"c":265.985,"h":266.69,"l":265.01,"n":1741,"o":265.095,"t":"2026-10-19T19:30:00Z","v":72438,"vw":265.746172},{"c":265.88,"h":266.36,"l":265.505,"n":3866,"o":265.91,"t":"2026-10-19T19:45:00Z","v":133723,"vw":265.829391},{"c":265.4795,"h":265.88,"l":265.4795,"n":93,"o":265.88,"t":"2026-10-19T20:00:00Z","v":188641,"vw":265.831953},{"c":268.48,"h":268.48,"l":268.48,"n":4,"o":268.48,"t":"2026-10-20T13:00:00Z","v":367,"vw":268.48},{"c":268,"h":268,"l":268,"n":1,"o":268,"t":"2026-10-20T13:15:00Z","v":113,"vw":268},{"c":266.79,"h":272.08,"l":266.09,"n":1156,"o":269.2,"t":"2026-10-20T13:30:00Z","v":69649,"vw":269.299736},{"c":268.9,"h":268.9,"l":266.27,"n":965,"o":266.785,"t":"2026-10-20T13:45:00Z","v":49494,"vw":266.984734},{"c":267.92,"h":268.6,"l":266.505,"n":1113,"o":268.11,"t":"2026-10-20T14:00:00Z","v":41198,"vw":267.694636},{"c":268.2208,"h":268.755,"l":267.53,"n":799,"o":267.59,"t":"2026-10-20T14:15:00Z","v":32938,"vw":268.435649},{"c":268.4775,"h":269.515,"l":267.92,"n":1020,"o":268.44,"t":"2026-10-20T14:30:00Z","v":42356,"vw":268.706388},{"c":269.14,"h":269.19,"l":268.27,"n":687,"o":268.73,"t":"2026-10-20T14:45:00Z","v":15219,"vw":268.691889},{"c":268.435,"h":269.55,"l":268.435,"n":791,"o":269.14,"t":"2026-10-20T15:00:00Z","v":16654,"vw":269.15788},{"c":268.105,"h":269.27,"l":268.07,"n":890,"o":268.73,"t":"2026-10-20T15:15:00Z","v":22379,"vw":268.71213},{"c":268.5425,"h":268.5425,"l":267.85,"n":642,"o":268.28,"t":"2026-10-20T15:30:00Z","v":14206,"vw":268.237394},{"c":268.46,"h":269.08,"l":268.455,"n":753,"o":268.58,"t":"2026-10-20T15:45:00Z","v":14297,"vw":268.831911},{"c":269.16,"h":269.55,"l":268.27,"n":753,"o":268.5,"t":"2026-10-20T16:00:00Z","v":16865,"vw":268.842583},{"c":269.02,"h":269.44,"l":268.35,"n":770,"o":269.265,"t":"2026-10-20T16:15:00Z","v":21306,"vw":268.816717},{"c":269.2925,"h":269.5199,"l":268.98,"n":720,"o":269.06,"t":"2026-10-20T16:30:00Z","v":19036,"vw":269.230821},{"c":268.6825,"h":269.25,"l":268.48,"n":695,"o":269.25,"t":"2026-10-20T16:45:00Z","v":15362,"vw":268.81248},{"c":268.485,"h":268.78,"l":268.41,"n":614,"o":268.75,"t":"2026-10-20T17:00:00Z","v":14906,"vw":268.638285},{"c":268.57,"h":268.73,"l":268.44,"n":516,"o":268.51,"t":"2026-10-20T17:15:00Z","v":11581,"vw":268.59677},{"c":269.01,"h":269.74,"l":268.475,"n":1085,"o":268.495,"t":"2026-10-20T17:30:00Z","v":40500,"vw":269.340834},{"c":265.61,"h":269.27,"l":264.14,"n":3014,"o":269.27,"t":"2026-10-20T17:45:00Z","v":155856,"vw":266.886873},{"c":264.47,"h":267.795,"l":263.28,"n":3445,"o":265.88,"t":"2026-10-20T18:00:00Z","v":162988,"vw":265.547387},{"c":266.8325,"h":267.2,"l":264.5125,"n":1914,"o":264.61,"t":"2026-10-20T18:15:00Z","v":108193,"vw":265.956907},{"c":267.615,"h":267.795,"l":266.42,"n":1047,"o":266.7225,"t":"2026-10-20T18:30:00Z","v":49966,"vw":267.24067},{"c":269.125,"h":269.16,"l":267.5775,"n":1121,"o":267.58,"t":"2026-10-20T18:45:00Z","v":47689,"vw":268.33901},{"c":268.21,"h":269.195,"l":267.94,"n":822,"o":268.95,"t":"2026-10-20T19:00:00Z","v":31159,"vw":268.64024},{"c":267.46,"h":268.9825,"l":267.25,"n":1185,"o":268.2,"t":"2026-10-20T19:15:00Z","v":33382,"vw":268.116411},{"c":267.53,"h":267.53,"l":266.91,"n":1696,"o":267.39,"t":"2026-10-20T19:30:00Z","v":59040,"vw":267.190958},{"c":267.85,"h":268.83,"l":267.27,"n":5288,"o":267.5,"t":"2026-10-20T19:45:00Z","v":220734,"vw":267.843951},{"c":267.85,"h":267.85,"l":267.85,"n":94,"o":267.85,"t":"2026-10-20T20:00:00Z","v":259319,"vw":267.85},{"c":268,"h":268,"l":268,"n":1,"o":268,"t":"2026-10-21T11:00:00Z","v":500,"vw":268},{"c":265.7,"h":266.52,"l":265.7,"n":37,"o":266.52,"t":"2026-10-21T11:15:00Z","v":295,"vw":266.08367},{"c":263.9,"h":264.1,"l":263.9,"n":11,"o":264,"t":"2026-10-21T11:45:00Z","v":328,"vw":264},{"c":264.5,"h":264.5,"l":264.3,"n":8,"o":264.3,"t":"2026-10-21T12:45:00Z","v":208,"vw":264.4},{"c":265.3,"h":265.5,"l":264.3,"n":41,"o":264.3,"t":"2026-10-21T13:00:00Z","v":559,"vw":265.038941},{"c":272.49,"h":272.615,"l":263.97,"n":1595,"o":264.46,"t":"2026-10-21T13:30:00Z","v":98142,"vw":268.326717},{"c":271.87,"h":273.67,"l":270.99,"n":1040,"o":273.125,"t":"2026-10-21T13:45:00Z","v":30335,"vw":272.1296},{"c":271.005,"h":271.79,"l":268.14,"n":1147,"o":271.79,"t":"2026-10-21T14:00:00Z","v":30523,"vw":269.662663},{"c":271.59,"h":272.5,"l":270.76,"n":1043,"o":271.37,"t":"2026-10-21T14:15:00Z","v":39285,"vw":271.714241},{"c":272.805,"h":273.925,"l":271.13,"n":1175,"o":271.465,"t":"2026-10-21T14:30:00Z","v":41269,"vw":272.753621},{"c":273.58,"h":274.24,"l":272.49,"n":1359,"o":273.09,"t":"2026-10-21T14:45:00Z","v":63484,"vw":273.328245},{"c":273.155,"h":274,"l":272.75,"n":1199,"o":273.7,"t":"2026-10-21T15:00:00Z","v":54776,"vw":273.483535},{"c":274.19,"h":274.36,"l":273.36,"n":1747,"o":273.36,"t":"2026-10-21T15:15:00Z","v":75031,"vw":273.947769},{"c":274.22,"h":274.474,"l":273.525,"n":849,"o":274.474,"t":"2026-10-21T15:30:00Z","v":25940,"vw":273.978352},{"c":274.585,"h":275.25,"l":274.295,"n":1387,"o":274.295,"t":"2026-10-21T15:45:00Z","v":64717,"vw":274.744817},{"c":275.565,"h":275.72,"l":274.46,"n":967,"o":274.6875,"t":"2026-10-21T16:00:00Z","v":27049,"vw":275.062148},{"c":275.455,"h":275.71,"l":274.96,"n":989,"o":275.38,"t":"2026-10-21T16:15:00Z","v":24701,"vw":275.335187},{"c":274.55,"h":275.83,"l":274.28,"n":1036,"o":275.455,"t":"2026-10-21T16:30:00Z","v":24849,"vw":275.197106},{"c":273.92,"h":274.58,"l":273.345,"n":881,"o":274.36,"t":"2026-10-21T16:45:00Z","v":31261,"vw":274.167969},{"c":273.55,"h":273.93,"l":273.16,"n":783,"o":273.88,"t":"2026-10-21T17:00:00Z","v":27948,"vw":273.636526},{"c":273.75,"h":273.91,"l":273.44,"n":692,"o":273.605,"t":"2026-10-21T17:15:00Z","v":25750,"vw":273.614097},{"c":274.07,"h":274.37,"l":273.48,"n":1209,"o":273.75,"t":"2026-10-21T17:30:00Z","v":40769,"vw":273.92782},{"c":273.29,"h":274.26,"l":273.04,"n":761,"o":274.06,"t":"2026-10-21T17:45:00Z","v":23030,"vw":273.757288},{"c":274.34,"h":274.36,"l":272.45,"n":1201,"o":273.295,"t":"2026-10-21T18:00:00Z","v":43769,"vw":273.374624},{"c":274.735,"h":275.47,"l":274.21,"n":1559,"o":274.25,"t":"2026-10-21T18:15:00Z","v":72726,"vw":274.94087},{"c":275.13,"h":275.515,"l":274.64,"n":1174,"o":274.74,"t":"2026-10-21T18:30:00Z","v":76401,"vw":275.236256},{"c":274.89,"h":275.39,"l":274.82,"n":1206,"o":275.095,"t":"2026-10-21T18:45:00Z","v":42000,"vw":275.122378},{"c":274.67,"h":274.83,"l":273.76,"n":961,"o":274.67,"t":"2026-10-21T19:00:00Z","v":32266,"vw":274.326288},{"c":276.92,"h":277.13,"l":274.62,"n":2024,"o":274.67,"t":"2026-10-21T19:15:00Z","v":92889,"vw":276.276589},{"c":276.76,"h":277.11,"l":276.32,"n":1813,"o":276.945,"t":"2026-10-21T19:30:00Z","v":69876,"vw":276.622303},{"c":276.75,"h":277.28,"l":276.09,"n":5057,"o":276.73,"t":"2026-10-21T19:45:00Z","v":227405,"vw":276.784034},{"c":276.63,"h":276.63,"l":276.63,"n":90,"o":276.63,"t":"2026-10-21T20:00:00Z","v":325230,"vw":276.63},{"c":276.46,"h":276.46,"l":275,"n":10,"o":275,"t":"2026-10-21T20:15:00Z","v":1345,"vw":275.53558},{"c":274.51,"h":274.51,"l":274.51,"n":6,"o":274.51,"t":"2026-10-22T11:15:00Z","v":106,"vw":274.51},{"c":275.01,"h":275.01,"l":274.41,"n":16,"o":274.41,"t":"2026-10-22T11:30:00Z","v":270,"vw":274.687778},{"c":274.99,"h":274.99,"l":274.99,"n":9,"o":274.99,"t":"2026-10-22T13:00:00Z","v":373,"vw":274.99},{"c":280.17,"h":282.98,"l":274.7,"n":1485,"o":274.99,"t":"2026-10-22T13:30:00Z","v":98176,"vw":279.877009},{"c":278.29,"h":280.1099,"l":277.4,"n":1290,"o":279.835,"t":"2026-10-22T13:45:00Z","v":61294,"vw":278.528917},{"c":278.01,"h":280.11,"l":277.73,"n":1287,"o":278.24,"t":"2026-10-22T14:00:00Z","v":46777,"vw":278.657025},{"c":275.53,"h":278.41,"l":275.43,"n":920,"o":278.38,"t":"2026-10-22T14:15:00Z","v":33792,"vw":277.570723},{"c":277.5072,"h":277.78,"l":275.69,"n":1486,"o":275.69,"t":"2026-10-22T14:30:00Z","v":51788,"vw":276.891731},{"c":279.17,"h":279.4493,"l":277.66,"n":1057,"o":277.66,"t":"2026-10-22T14:45:00Z","v":30447,"vw":278.817461},{"c":278.315,"h":279.13,"l":278.09,"n":807,"o":278.96,"t":"2026-10-22T15:00:00Z","v":20694,"vw":278.690732},{"c":278.845,"h":279.25,"l":278.32,"n":1258,"o":278.54,"t":"2026-10-22T15:15:00Z","v":33059,"vw":278.753652},{"c":277.37,"h":278.68,"l":276.94,"n":1177,"o":278.675,"t":"2026-10-22T15:30:00Z","v":31236,"vw":277.953806},{"c":277.1,"h":277.43,"l":276.57,"n":1106,"o":277.15,"t":"2026-10-22T15:45:00Z","v":41099,"vw":276.824877},{"c":278.025,"h":278.3891,"l":277.055,"n":965,"o":277.055,"t":"2026-10-22T16:00:00Z","v":26167,"vw":277.709977},{"c":278.29,"h":279.1399,"l":277.99,"n":1206,"o":278.025,"t":"2026-10-22T16:15:00Z","v":42618,"vw":278.621844},{"c":275.25,"h":278.3,"l":274.18,"n":2155,"o":278.3,"t":"2026-10-22T16:30:00Z","v":92701,"vw":276.077344},{"c":275.74,"h":276.9499,"l":274.29,"n":1290,"o":275.26,"t":"2026-10-22T16:45:00Z","v":32701,"vw":275.166724},{"c":273.91,"h":275.26,"l":273.901,"n":742,"o":275.26,"t":"2026-10-22T17:00:00Z","v":21733,"vw":274.353029},{"c":274.43,"h":275.0099,"l":273.8,"n":911,"o":274.175,"t":"2026-10-22T17:15:00Z","v":23385,"vw":274.266412},{"c":275.745,"h":275.96,"l":274.225,"n":935,"o":274.225,"t":"2026-10-22T17:30:00Z","v":22826,"vw":275.34696},{"c":275.3,"h":276.21,"l":275.22,"n":1063,"o":275.595,"t":"2026-10-22T17:45:00Z","v":33492,"vw":275.608342},{"c":275.23,"h":275.66,"l":274.455,"n":1060,"o":275.14,"t":"2026-10-22T18:00:00Z","v":29358,"vw":275.030853},{"c":275.53,"h":276.4899,"l":275.09,"n":1147,"o":275.29,"t":"2026-10-22T18:15:00Z","v":30397,"vw":275.651723},{"c":275.46,"h":276.06,"l":275.2,"n":819,"o":275.55,"t":"2026-10-22T18:30:00Z","v":32699,"vw":275.644054},{"c":276.24,"h":276.24,"l":275.39,"n":1128,"o":275.555,"t":"2026-10-22T18:45:00Z","v":23236,"vw":275.7374},{"c":276.395,"h":276.77,"l":275.36,"n":1403,"o":276.46,"t":"2026-10-22T19:00:00Z","v":48473,"vw":276.191844},{"c":276.635,"h":276.9299,"l":276.09,"n":1176,"o":276.395,"t":"2026-10-22T19:15:00Z","v":36732,"vw":276.563586},{"c":276.77,"h":277.105,"l":276.46,"n":1878,"o":276.63,"t":"2026-10-22T19:30:00Z","v":54217,"vw":276.733976},{"c":278.33,"h":278.53,"l":276.72,"n":5746,"o":276.885,"t":"2026-10-22T19:45:00Z","v":194283,"vw":277.791573},{"c":278.32,"h":278.32,"l":278.32,"n":110,"o":278.32,"t":"2026-10-22T20:00:00Z","v":252448,"vw":278.32},{"c":278.75,"h":278.75,"l":278.75,"n":2,"o":278.75,"t":"2026-10-22T20:30:00Z","v":215,"vw":278.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6769230769230772,"strike":334.78632478632477,"iv":0.48365042735042735,"gamma":0.004677777777777778,"theta":-0.11892820512820514,"vega":0.134591452991453,"rho":0.020260283436195015,"breakevenPct":20.890790407893025},{"delta":0.15,"premium":2.6399999999999997,"strike":322,"iv":0.46622,"gamma":0.0065,"theta":-0.15324,"vega":0.17928,"rho":0.03016723782855324,"breakevenPct":16.642713423397534},{"delta":0.2,"premium":3.9596755504055623,"strike":315.1680185399768,"iv":0.47956361529548086,"gamma":0.007476477404403245,"theta":-0.1890314020857474,"vega":0.21326245654692932,"rho":0.03987717933910877,"breakevenPct":14.662149356992812},{"delta":0.25,"premium":5.388506981740064,"strike":309.4199785177229,"iv":0.49939806659505903,"gamma":0.00824640171858217,"theta":-0.22498571428571426,"vega":0.2443968850698174,"rho":0.04952133178803745,"breakevenPct":13.110263545366102},{"delta":0.3,"premium":7.133941997851771,"strike":304.04940923737917,"iv":0.5160468313641245,"gamma":0.008676047261009666,"theta":-0.25355714285714287,"vega":0.2656643394199785,"rho":0.05893668241487522,"breakevenPct":11.807757701649516},{"delta":0.35,"premium":8.786878980891718,"strike":298.4331210191083,"iv":0.5228338853503185,"gamma":0.009203694267515923,"theta":-0.27514700636942674,"vega":0.28467707006369425,"rho":0.06839808918421254,"breakevenPct":10.383730957171602},{"delta":0.4,"premium":10.156305732484077,"strike":292.0636942675159,"iv":0.4993943949044586,"gamma":0.01003171974522293,"theta":-0.2753380891719745,"vega":0.2967789808917198,"rho":0.07800065990251187,"breakevenPct":8.587237711986212},{"delta":0.45,"premium":12.016569200779726,"strike":286.7056530214425,"iv":0.49374366471734893,"gamma":0.010332943469785576,"theta":-0.2791884990253411,"vega":0.3028413255360624,"rho":0.08730763802667767,"breakevenPct":7.330490881798735},{"delta":0.5,"premium":14.112085769980506,"strike":281.83235867446393,"iv":0.49661890838206624,"gamma":0.01038167641325536,"theta":-0.28479278752436643,"vega":0.3060089668615984,"rho":0.09647294159389189,"breakevenPct":6.33243907891795},{"delta":0.55,"premium":16.419382835101253,"strike":276.9913211186114,"iv":0.49670713596914173,"gamma":0.010279652844744455,"theta":-0.28334975891996145,"vega":0.30289758919961424,"rho":0.10550518250085691,"breakevenPct":5.422069543587461},{"delta":0.6,"premium":18.85429122468659,"strike":272.16972034715525,"iv":0.4951160077145612,"gamma":0.010086788813886211,"theta":-0.2776602700096432,"vega":0.29600270009643204,"rho":0.11445724462536408,"breakevenPct":4.564534195114202},{"delta":0.65,"premium":21.895478723404253,"strike":267.0744680851064,"iv":0.49943191489361705,"gamma":0.009590425531914894,"theta":-0.2698340425531915,"vega":0.28356755319148935,"rho":0.12299652300001708,"breakevenPct":3.8265115006146324},{"delta":0.7,"premium":25.43271276595744,"strike":261.75531914893617,"iv":0.5085808510638298,"gamma":0.008845744680851066,"theta":-0.2602595744680851,"vega":0.26659946808510643,"rho":0.13119806921569846,"breakevenPct":3.1862718866389925},{"delta":0.75,"premium":29.314655172413794,"strike":256.14942528735634,"iv":0.5102908045977012,"gamma":0.008022413793103448,"theta":-0.24058103448275864,"vega":0.24270977011494255,"rho":0.13916088458341258,"breakevenPct":2.5668584578076055},{"delta":0.8,"premium":33.36637931034483,"strike":250.4022988505747,"iv":0.5083367816091954,"gamma":0.007160344827586207,"theta":-0.2159258620689655,"vega":0.21541091954022984,"rho":0.14700611610063535,"breakevenPct":1.9577027022562246},{"delta":0.85,"premium":40.242701342281876,"strike":242.1979865771812,"iv":0.5290313758389262,"gamma":0.005695637583892618,"theta":-0.1896236577181208,"vega":0.1787810402684564,"rho":0.15278698543755895,"breakevenPct":1.4805576025665086},{"delta":0.9,"premium":49.24584245076586,"strike":231.92560175054706,"iv":0.5523407002188184,"gamma":0.0040888402625820575,"theta":-0.15411663019693655,"vega":0.13460306345733045,"rho":0.1569925175903988,"breakevenPct":1.024520049336344}],"put":[{"delta":0.1,"premium":2.2420967741935485,"strike":230.55913978494624,"iv":0.5735978494623656,"gamma":0.003978279569892473,"theta":-0.13505139784946238,"vega":0.13505397849462367,"rho":-0.02494186569594279,"breakevenPct":17.96599489409576},{"delta":0.15,"premium":3.572685185185185,"strike":240.86894586894587,"iv":0.5536215099715099,"gamma":0.00543034188034188,"theta":-0.17221438746438747,"vega":0.1791360398860399,"rho":-0.03723448581525279,"breakevenPct":14.739774114774114},{"delta":0.2,"premium":5.193055555555556,"strike":247.991452991453,"iv":0.5562568376068376,"gamma":0.006498717948717949,"theta":-0.206758547008547,"vega":0.21467735042735045,"rho":-0.04962137257228834,"breakevenPct":12.762863812914114},{"delta":0.25,"premium":6.860635538261997,"strike":254.6562905317769,"iv":0.5491774319066148,"gamma":0.007451880674448768,"theta":-0.22995667963683528,"vega":0.24318547341115435,"rho":-0.06199227103430727,"breakevenPct":10.967355923571818},{"delta":0.3,"premium":8.607802197802197,"strike":260.967032967033,"iv":0.5395037362637363,"gamma":0.008306373626373627,"theta":-0.24749846153846153,"vega":0.2672624175824176,"rho":-0.07438954711238124,"breakevenPct":9.327669312578767},{"delta":0.35,"premium":10.64076923076923,"strike":266.46153846153845,"iv":0.5355476923076923,"gamma":0.00891076923076923,"theta":-0.2594215384615385,"vega":0.2835261538461538,"rho":-0.08693971798880845,"breakevenPct":8.083943219758105},{"delta":0.4,"premium":12.772381930184805,"strike":271.8275154004107,"iv":0.530770431211499,"gamma":0.00940965092402464,"theta":-0.26753860369609855,"vega":0.296394045174538,"rho":-0.09954386459679018,"breakevenPct":6.92184051802749},{"delta":0.45,"premium":15.082443531827515,"strike":276.9609856262834,"iv":0.5245075975359343,"gamma":0.009717659137577002,"theta":-0.26877063655030803,"vega":0.30311889117043117,"rho":-0.11224565269668507,"breakevenPct":5.907393613662019},{"delta":0.5,"premium":17.75327349524815,"strike":282.15417106652586,"iv":0.5223510031678986,"gamma":0.009835374868004225,"theta":-0.26859524815205915,"vega":0.30604445617740234,"rho":-0.12519896401270708,"breakevenPct":5.001114698448644},{"delta":0.55,"premium":20.947571277719113,"strike":287.43400211193244,"iv":0.5261524815205914,"gamma":0.009676979936642027,"theta":-0.26637771911298835,"vega":0.30345733896515314,"rho":-0.13851723058350174,"breakevenPct":4.251785414553997},{"delta":0.6,"premium":24.478050171037623,"strike":292.93044469783354,"iv":0.5283809578107184,"gamma":0.009424173318129989,"theta":-0.2588823261117446,"vega":0.29622189281641964,"rho":-0.1520762482764851,"breakevenPct":3.5454173157531264},{"delta":0.65,"premium":28.326396807297606,"strike":298.63169897377423,"iv":0.5291221208665906,"gamma":0.009082098061573545,"theta":-0.24639657924743444,"vega":0.28459133409350057,"rho":-0.1658629022445341,"breakevenPct":2.8796701040253554},{"delta":0.7,"premium":32.7456195244055,"strike":304.7559449311639,"iv":0.5268269086357947,"gamma":0.008524405506883605,"theta":-0.22608836045056324,"vega":0.2662480600750939,"rho":-0.1800991898220693,"breakevenPct":2.267057557215277},{"delta":0.75,"premium":37.75126903553299,"strike":311.3705583756345,"iv":0.5257583756345178,"gamma":0.007835532994923858,"theta":-0.20291573604060914,"vega":0.24445380710659897,"rho":-0.1947859655127211,"breakevenPct":1.6889589896157264},{"delta":0.8,"premium":44.857868020304565,"strike":319.8307952622673,"iv":0.5359952622673435,"gamma":0.0068203045685279184,"theta":-0.1777042301184433,"vega":0.2157736040609137,"rho":-0.21106855470192573,"breakevenPct":1.2025987201915846},{"delta":0.85,"premium":54.26005586592179,"strike":330.5027932960894,"iv":0.5475284916201117,"gamma":0.005544692737430167,"theta":-0.14436201117318434,"vega":0.17966145251396645,"rho":-0.229175919256291,"breakevenPct":0.7463576350360754},{"delta":0.9,"premium":72.24341317365274,"strike":349.58083832335336,"iv":0.595328143712575,"gamma":0.0038293413173652664,"theta":-0.10915209580838318,"vega":0.13527065868263466,"rho":-0.25398659305546784,"breakevenPct":0.3530378162903747}]},"raw":{"call":[{"delta":0.1,"premium":1.6769230769230772,"strike":334.78632478632477,"iv":0.48365042735042735,"gamma":0.004677777777777778,"theta":-0.11892820512820514,"vega":0.134591452991453,"rho":0.020260283436195015,"breakevenPct":20.890790407893025},{"delta":0.15,"premium":2.6399999999999997,"strike":322,"iv":0.46622,"gamma":0.0065,"theta":-0.15324,"vega":0.17928,"rho":0.03016723782855324,"breakevenPct":16.642713423397534},{"delta":0.2,"premium":3.9596755504055623,"strike":315.1680185399768,"iv":0.47956361529548086,"gamma":0.007476477404403245,"theta":-0.1890314020857474,"vega":0.21326245654692932,"rho":0.03987717933910877,"breakevenPct":14.662149356992812},{"delta":0.25,"premium":5.388506981740064,"strike":309.4199785177229,"iv":0.49939806659505903,"gamma":0.00824640171858217,"theta":-0.22498571428571426,"vega":0.2443968850698174,"rho":0.04952133178803745,"breakevenPct":13.110263545366102},{"delta":0.3,"premium":7.133941997851771,"strike":304.04940923737917,"iv":0.5160468313641245,"gamma":0.008676047261009666,"theta":-0.25355714285714287,"vega":0.2656643394199785,"rho":0.05893668241487522,"breakevenPct":11.807757701649516},{"delta":0.35,"premium":8.786878980891718,"strike":298.4331210191083,"iv":0.5228338853503185,"gamma":0.009203694267515923,"theta":-0.27514700636942674,"vega":0.28467707006369425,"rho":0.06839808918421254,"breakevenPct":10.383730957171602},{"delta":0.4,"premium":10.156305732484077,"strike":292.0636942675159,"iv":0.4993943949044586,"gamma":0.01003171974522293,"theta":-0.2753380891719745,"vega":0.2967789808917198,"rho":0.07800065990251187,"breakevenPct":8.587237711986212},{"delta":0.45,"premium":12.016569200779726,"strike":286.7056530214425,"iv":0.49374366471734893,"gamma":0.010332943469785576,"theta":-0.2791884990253411,"vega":0.3028413255360624,"rho":0.08730763802667767,"breakevenPct":7.330490881798735},{"delta":0.5,"premium":14.112085769980506,"strike":281.83235867446393,"iv":0.49661890838206624,"gamma":0.01038167641325536,"theta":-0.28479278752436643,"vega":0.3060089668615984,"rho":0.09647294159389189,"breakevenPct":6.33243907891795},{"delta":0.55,"premium":16.419382835101253,"strike":276.9913211186114,"iv":0.49670713596914173,"gamma":0.010279652844744455,"theta":-0.28334975891996145,"vega":0.30289758919961424,"rho":0.10550518250085691,"breakevenPct":5.422069543587461},{"delta":0.6,"premium":18.85429122468659,"strike":272.16972034715525,"iv":0.4951160077145612,"gamma":0.010086788813886211,"theta":-0.2776602700096432,"vega":0.29600270009643204,"rho":0.11445724462536408,"breakevenPct":4.564534195114202},{"delta":0.65,"premium":21.895478723404253,"strike":267.0744680851064,"iv":0.49943191489361705,"gamma":0.009590425531914894,"theta":-0.2698340425531915,"vega":0.28356755319148935,"rho":0.12299652300001708,"breakevenPct":3.8265115006146324},{"delta":0.7,"premium":25.43271276595744,"strike":261.75531914893617,"iv":0.5085808510638298,"gamma":0.008845744680851066,"theta":-0.2602595744680851,"vega":0.26659946808510643,"rho":0.13119806921569846,"breakevenPct":3.1862718866389925},{"delta":0.75,"premium":29.314655172413794,"strike":256.14942528735634,"iv":0.5102908045977012,"gamma":0.008022413793103448,"theta":-0.24058103448275864,"vega":0.24270977011494255,"rho":0.13916088458341258,"breakevenPct":2.5668584578076055},{"delta":0.8,"premium":33.36637931034483,"strike":250.4022988505747,"iv":0.5083367816091954,"gamma":0.007160344827586207,"theta":-0.2159258620689655,"vega":0.21541091954022984,"rho":0.14700611610063535,"breakevenPct":1.9577027022562246},{"delta":0.85,"premium":40.242701342281876,"strike":242.1979865771812,"iv":0.5290313758389262,"gamma":0.005695637583892618,"theta":-0.1896236577181208,"vega":0.1787810402684564,"rho":0.15278698543755895,"breakevenPct":1.4805576025665086},{"delta":0.9,"premium":49.24584245076586,"strike":231.92560175054706,"iv":0.5523407002188184,"gamma":0.0040888402625820575,"theta":-0.15411663019693655,"vega":0.13460306345733045,"rho":0.1569925175903988,"breakevenPct":1.024520049336344}],"put":[{"delta":0.1,"premium":2.2420967741935485,"strike":230.55913978494624,"iv":0.5735978494623656,"gamma":0.003978279569892473,"theta":-0.13505139784946238,"vega":0.13505397849462367,"rho":-0.02494186569594279,"breakevenPct":17.96599489409576},{"delta":0.15,"premium":3.572685185185185,"strike":240.86894586894587,"iv":0.5536215099715099,"gamma":0.00543034188034188,"theta":-0.17221438746438747,"vega":0.1791360398860399,"rho":-0.03723448581525279,"breakevenPct":14.739774114774114},{"delta":0.2,"premium":5.193055555555556,"strike":247.991452991453,"iv":0.5562568376068376,"gamma":0.006498717948717949,"theta":-0.206758547008547,"vega":0.21467735042735045,"rho":-0.04962137257228834,"breakevenPct":12.762863812914114},{"delta":0.25,"premium":6.860635538261997,"strike":254.6562905317769,"iv":0.5491774319066148,"gamma":0.007451880674448768,"theta":-0.22995667963683528,"vega":0.24318547341115435,"rho":-0.06199227103430727,"breakevenPct":10.967355923571818},{"delta":0.3,"premium":8.607802197802197,"strike":260.967032967033,"iv":0.5395037362637363,"gamma":0.008306373626373627,"theta":-0.24749846153846153,"vega":0.2672624175824176,"rho":-0.07438954711238124,"breakevenPct":9.327669312578767},{"delta":0.35,"premium":10.64076923076923,"strike":266.46153846153845,"iv":0.5355476923076923,"gamma":0.00891076923076923,"theta":-0.2594215384615385,"vega":0.2835261538461538,"rho":-0.08693971798880845,"breakevenPct":8.083943219758105},{"delta":0.4,"premium":12.772381930184805,"strike":271.8275154004107,"iv":0.530770431211499,"gamma":0.00940965092402464,"theta":-0.26753860369609855,"vega":0.296394045174538,"rho":-0.09954386459679018,"breakevenPct":6.92184051802749},{"delta":0.45,"premium":15.082443531827515,"strike":276.9609856262834,"iv":0.5245075975359343,"gamma":0.009717659137577002,"theta":-0.26877063655030803,"vega":0.30311889117043117,"rho":-0.11224565269668507,"breakevenPct":5.907393613662019},{"delta":0.5,"premium":17.75327349524815,"strike":282.15417106652586,"iv":0.5223510031678986,"gamma":0.009835374868004225,"theta":-0.26859524815205915,"vega":0.30604445617740234,"rho":-0.12519896401270708,"breakevenPct":5.001114698448644},{"delta":0.55,"premium":20.947571277719113,"strike":287.43400211193244,"iv":0.5261524815205914,"gamma":0.009676979936642027,"theta":-0.26637771911298835,"vega":0.30345733896515314,"rho":-0.13851723058350174,"breakevenPct":4.251785414553997},{"delta":0.6,"premium":24.478050171037623,"strike":292.93044469783354,"iv":0.5283809578107184,"gamma":0.009424173318129989,"theta":-0.2588823261117446,"vega":0.29622189281641964,"rho":-0.1520762482764851,"breakevenPct":3.5454173157531264},{"delta":0.65,"premium":28.326396807297606,"strike":298.63169897377423,"iv":0.5291221208665906,"gamma":0.009082098061573545,"theta":-0.24639657924743444,"vega":0.28459133409350057,"rho":-0.1658629022445341,"breakevenPct":2.8796701040253554},{"delta":0.7,"premium":32.7456195244055,"strike":304.7559449311639,"iv":0.5268269086357947,"gamma":0.008524405506883605,"theta":-0.22608836045056324,"vega":0.2662480600750939,"rho":-0.1800991898220693,"breakevenPct":2.267057557215277},{"delta":0.75,"premium":37.75126903553299,"strike":311.3705583756345,"iv":0.5257583756345178,"gamma":0.007835532994923858,"theta":-0.20291573604060914,"vega":0.24445380710659897,"rho":-0.1947859655127211,"breakevenPct":1.6889589896157264},{"delta":0.8,"premium":44.857868020304565,"strike":319.8307952622673,"iv":0.5359952622673435,"gamma":0.0068203045685279184,"theta":-0.1777042301184433,"vega":0.2157736040609137,"rho":-0.21106855470192573,"breakevenPct":1.2025987201915846},{"delta":0.85,"premium":54.26005586592179,"strike":330.5027932960894,"iv":0.5475284916201117,"gamma":0.005544692737430167,"theta":-0.14436201117318434,"vega":0.17966145251396645,"rho":-0.229175919256291,"breakevenPct":0.7463576350360754},{"delta":0.9,"premium":72.24341317365274,"strike":349.58083832335336,"iv":0.595328143712575,"gamma":0.0038293413173652664,"theta":-0.10915209580838318,"vega":0.13527065868263466,"rho":-0.25398659305546784,"breakevenPct":0.3530378162903747}]}},"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"}}