{"symbol":"ITW","url":"https://intraalpha.com/companies/ITW","capturedAt":"2026-10-16T22:42:23.489Z","state":"ready","quote":{"symbol":"ITW","last_price":272.28,"prev_close":271.19,"regular_close":272.28,"change":1.09,"change_pct":0.4019,"regular_change":1.09,"regular_change_pct":0.4019,"extended_change":0,"extended_change_pct":0,"bid":268.61,"ask":276.28,"bid_size":80,"ask_size":40,"volume":1437455,"vwap":272.726854,"open":273.23,"high":276.19,"low":270.88,"close":272.28,"trade_count":31168,"last_trade_at":"2026-10-16T22:30:00.002162267Z","last_quote_at":"2026-10-16T22:41:35.132680162Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ITW","fetched_at":"2026-10-16T22:42:22.580656+00:00","name":"Illinois Tool Works Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Illinois Tool Works Inc. or ITW is an American company that produces engineered fasteners and components, equipment and consumable systems, and specialty products.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":77234913000,"ebitda":4806000000,"pe_ratio":24.59,"peg_ratio":2.512,"book_value":10.16,"dividend_per_share":6.44,"dividend_yield":0.0239,"eps":11.03,"revenue_ttm":16469000000,"gross_profit_ttm":7273000000,"profit_margin":0.194,"operating_margin_ttm":0.269,"return_on_assets_ttm":0.169,"return_on_equity_ttm":1.046,"quarterly_earnings_growth":0.101,"quarterly_revenue_growth":0.061,"analyst_target_price":294.57,"analyst_number":1,"beta":0.975,"fifty_two_week_high":299.98,"fifty_two_week_low":232.87,"fifty_day_ma":274.49,"two_hundred_day_ma":269.34,"shares_outstanding":284800000,"forward_pe":21.93,"price_to_sales":4.69,"price_to_book":26.62,"ev_to_revenue":5.21,"ev_to_ebitda":17.81},"optionObservedAt":"2026-10-16T19:55:09.221Z","bars":[{"c":263.01,"h":264.5,"l":262.25,"n":42,"o":262.25,"t":"2026-10-09T08:00:00Z","v":2090,"vw":263.196036},{"c":263.5,"h":263.5,"l":263.5,"n":14,"o":263.5,"t":"2026-10-09T08:20:00Z","v":417,"vw":263.5},{"c":263,"h":263.05,"l":263,"n":5,"o":263.05,"t":"2026-10-09T08:25:00Z","v":218,"vw":263.023077},{"c":263.99,"h":264.19,"l":263.99,"n":16,"o":264.19,"t":"2026-10-09T11:35:00Z","v":154,"vw":264.106},{"c":263.78,"h":264,"l":263.78,"n":3,"o":264,"t":"2026-10-09T11:50:00Z","v":179,"vw":263.895789},{"c":263.89,"h":263.89,"l":263.84,"n":3,"o":263.84,"t":"2026-10-09T13:20:00Z","v":100,"vw":263.862826},{"c":262.55,"h":262.55,"l":262.55,"n":2,"o":262.55,"t":"2026-10-09T13:25:00Z","v":96,"vw":262.55},{"c":262.055,"h":263.65,"l":262.055,"n":545,"o":262.73,"t":"2026-10-09T13:30:00Z","v":44726,"vw":262.753178},{"c":260.635,"h":262.82,"l":260.3243,"n":647,"o":262.25,"t":"2026-10-09T13:35:00Z","v":22288,"vw":261.653692},{"c":261.4,"h":261.6399,"l":260.2,"n":538,"o":260.4534,"t":"2026-10-09T13:40:00Z","v":18300,"vw":260.800827},{"c":262.48,"h":262.48,"l":261.31,"n":338,"o":261.405,"t":"2026-10-09T13:45:00Z","v":7833,"vw":261.597332},{"c":262.4,"h":262.73,"l":262.17,"n":247,"o":262.48,"t":"2026-10-09T13:50:00Z","v":5594,"vw":262.485122},{"c":263.295,"h":263.295,"l":262.395,"n":390,"o":262.395,"t":"2026-10-09T13:55:00Z","v":8734,"vw":262.846144},{"c":263.29,"h":263.89,"l":262.7129,"n":550,"o":263.295,"t":"2026-10-09T14:00:00Z","v":20056,"vw":263.387587},{"c":262.6525,"h":263.74,"l":262.645,"n":506,"o":263.13,"t":"2026-10-09T14:05:00Z","v":14265,"vw":263.399121},{"c":262.82,"h":263.19,"l":262.72,"n":387,"o":262.79,"t":"2026-10-09T14:10:00Z","v":10149,"vw":262.91964},{"c":262.345,"h":263.13,"l":262.335,"n":350,"o":262.82,"t":"2026-10-09T14:15:00Z","v":8494,"vw":262.690559},{"c":262.53,"h":262.67,"l":262.33,"n":375,"o":262.41,"t":"2026-10-09T14:20:00Z","v":7698,"vw":262.469536},{"c":261.64,"h":262.42,"l":261.51,"n":358,"o":262.41,"t":"2026-10-09T14:25:00Z","v":5029,"vw":261.85903},{"c":261.23,"h":261.72,"l":261.23,"n":384,"o":261.655,"t":"2026-10-09T14:30:00Z","v":7194,"vw":261.572293},{"c":261.57,"h":261.7,"l":261.125,"n":530,"o":261.125,"t":"2026-10-09T14:35:00Z","v":21493,"vw":261.267291},{"c":262.105,"h":262.2,"l":261.5,"n":390,"o":261.5,"t":"2026-10-09T14:40:00Z","v":13668,"vw":261.862387},{"c":262.64,"h":262.72,"l":262.105,"n":313,"o":262.105,"t":"2026-10-09T14:45:00Z","v":4383,"vw":262.449051},{"c":262.49,"h":262.88,"l":262.49,"n":336,"o":262.63,"t":"2026-10-09T14:50:00Z","v":5381,"vw":262.71052},{"c":262.76,"h":262.76,"l":262.47,"n":211,"o":262.505,"t":"2026-10-09T14:55:00Z","v":5763,"vw":262.60051},{"c":262.74,"h":263.05,"l":262.53,"n":440,"o":262.76,"t":"2026-10-09T15:00:00Z","v":12814,"vw":262.729526},{"c":263.05,"h":263.05,"l":262.52,"n":302,"o":262.74,"t":"2026-10-09T15:05:00Z","v":5008,"vw":262.807646},{"c":262.99,"h":263.475,"l":262.82,"n":651,"o":263.075,"t":"2026-10-09T15:10:00Z","v":41391,"vw":263.031715},{"c":263.3,"h":263.44,"l":263.1901,"n":282,"o":263.22,"t":"2026-10-09T15:15:00Z","v":6387,"vw":263.295065},{"c":262.86,"h":263.47,"l":262.85,"n":290,"o":263.3,"t":"2026-10-09T15:20:00Z","v":5384,"vw":263.26008},{"c":263.47,"h":263.4871,"l":262.94,"n":372,"o":263.0125,"t":"2026-10-09T15:25:00Z","v":9518,"vw":263.246945},{"c":263.08,"h":263.475,"l":262.9,"n":282,"o":263.37,"t":"2026-10-09T15:30:00Z","v":4859,"vw":263.1581},{"c":263.015,"h":263.09,"l":262.92,"n":361,"o":263.005,"t":"2026-10-09T15:35:00Z","v":7651,"vw":263.012464},{"c":262.855,"h":263.12,"l":262.7775,"n":288,"o":263.0201,"t":"2026-10-09T15:40:00Z","v":5561,"vw":262.865897},{"c":262.845,"h":262.9199,"l":262.78,"n":213,"o":262.8654,"t":"2026-10-09T15:45:00Z","v":2216,"vw":262.856215},{"c":262.885,"h":262.92,"l":262.69,"n":326,"o":262.845,"t":"2026-10-09T15:50:00Z","v":5326,"vw":262.805792},{"c":263.07,"h":263.09,"l":262.83,"n":314,"o":262.83,"t":"2026-10-09T15:55:00Z","v":4450,"vw":262.956897},{"c":262.84,"h":263.095,"l":262.74,"n":318,"o":263.07,"t":"2026-10-09T16:00:00Z","v":6499,"vw":262.970524},{"c":262.675,"h":262.84,"l":262.53,"n":220,"o":262.84,"t":"2026-10-09T16:05:00Z","v":3544,"vw":262.74776},{"c":262.71,"h":262.785,"l":262.57,"n":215,"o":262.68,"t":"2026-10-09T16:10:00Z","v":3829,"vw":262.695348},{"c":262.82,"h":262.85,"l":262.69,"n":288,"o":262.72,"t":"2026-10-09T16:15:00Z","v":4861,"vw":262.790525},{"c":262.885,"h":262.995,"l":262.82,"n":311,"o":262.82,"t":"2026-10-09T16:20:00Z","v":6771,"vw":262.891352},{"c":262.95,"h":262.95,"l":262.725,"n":271,"o":262.81,"t":"2026-10-09T16:25:00Z","v":3790,"vw":262.811859},{"c":262.925,"h":263.02,"l":262.88,"n":215,"o":262.905,"t":"2026-10-09T16:30:00Z","v":3264,"vw":262.940082},{"c":263.22,"h":263.24,"l":262.925,"n":260,"o":262.925,"t":"2026-10-09T16:35:00Z","v":3794,"vw":263.03491},{"c":263.38,"h":263.38,"l":263.19,"n":264,"o":263.22,"t":"2026-10-09T16:40:00Z","v":5871,"vw":263.291063},{"c":263.175,"h":263.52,"l":263.175,"n":337,"o":263.4,"t":"2026-10-09T16:45:00Z","v":7203,"vw":263.387574},{"c":263.46,"h":263.68,"l":263.22,"n":492,"o":263.28,"t":"2026-10-09T16:50:00Z","v":15655,"vw":263.50523},{"c":263.91,"h":264.2,"l":263.44,"n":437,"o":263.44,"t":"2026-10-09T16:55:00Z","v":12539,"vw":263.959292},{"c":264.28,"h":264.33,"l":263.98,"n":256,"o":263.98,"t":"2026-10-09T17:00:00Z","v":7081,"vw":264.144777},{"c":264.23,"h":264.33,"l":264.225,"n":206,"o":264.28,"t":"2026-10-09T17:05:00Z","v":3776,"vw":264.268401},{"c":264.31,"h":264.35,"l":264.225,"n":281,"o":264.225,"t":"2026-10-09T17:10:00Z","v":4417,"vw":264.287787},{"c":264.56,"h":264.56,"l":264.2703,"n":458,"o":264.28,"t":"2026-10-09T17:15:00Z","v":10530,"vw":264.435716},{"c":264.385,"h":264.695,"l":264.285,"n":355,"o":264.58,"t":"2026-10-09T17:20:00Z","v":7574,"vw":264.522479},{"c":264.33,"h":264.45,"l":264.17,"n":279,"o":264.3129,"t":"2026-10-09T17:25:00Z","v":5233,"vw":264.325519},{"c":264.3,"h":264.39,"l":264.15,"n":322,"o":264.335,"t":"2026-10-09T17:30:00Z","v":4482,"vw":264.272338},{"c":264.0375,"h":264.39,"l":263.945,"n":320,"o":264.305,"t":"2026-10-09T17:35:00Z","v":5623,"vw":264.093142},{"c":264.21,"h":264.24,"l":264.01,"n":251,"o":264.01,"t":"2026-10-09T17:40:00Z","v":4185,"vw":264.168161},{"c":264.085,"h":264.21,"l":263.93,"n":264,"o":264.21,"t":"2026-10-09T17:45:00Z","v":3317,"vw":264.062064},{"c":264.06,"h":264.14,"l":263.9701,"n":361,"o":264.03,"t":"2026-10-09T17:50:00Z","v":6239,"vw":264.08972},{"c":264.285,"h":264.31,"l":264.06,"n":452,"o":264.1,"t":"2026-10-09T17:55:00Z","v":6430,"vw":264.168153},{"c":264.245,"h":264.33,"l":264.0901,"n":297,"o":264.29,"t":"2026-10-09T18:00:00Z","v":4694,"vw":264.228236},{"c":264.605,"h":264.605,"l":264.23,"n":429,"o":264.32,"t":"2026-10-09T18:05:00Z","v":12670,"vw":264.391493},{"c":264.885,"h":264.93,"l":264.615,"n":358,"o":264.615,"t":"2026-10-09T18:10:00Z","v":12996,"vw":264.763978},{"c":264.98,"h":265,"l":264.86,"n":459,"o":264.92,"t":"2026-10-09T18:15:00Z","v":11755,"vw":264.921808},{"c":264.64,"h":264.985,"l":264.64,"n":310,"o":264.98,"t":"2026-10-09T18:20:00Z","v":8043,"vw":264.84083},{"c":264.76,"h":264.82,"l":264.57,"n":315,"o":264.71,"t":"2026-10-09T18:25:00Z","v":10486,"vw":264.642743},{"c":264.785,"h":264.8899,"l":264.76,"n":298,"o":264.8,"t":"2026-10-09T18:30:00Z","v":4503,"vw":264.804819},{"c":264.87,"h":264.9,"l":264.74,"n":301,"o":264.785,"t":"2026-10-09T18:35:00Z","v":5814,"vw":264.822355},{"c":264.99,"h":264.99,"l":264.85,"n":291,"o":264.855,"t":"2026-10-09T18:40:00Z","v":5075,"vw":264.884437},{"c":264.73,"h":265.08,"l":264.5351,"n":615,"o":265,"t":"2026-10-09T18:45:00Z","v":19168,"vw":264.912016},{"c":264.68,"h":264.92,"l":264.53,"n":371,"o":264.78,"t":"2026-10-09T18:50:00Z","v":7169,"vw":264.685102},{"c":264.96,"h":264.96,"l":264.705,"n":306,"o":264.705,"t":"2026-10-09T18:55:00Z","v":3505,"vw":264.793069},{"c":264.99,"h":265.21,"l":264.95,"n":329,"o":264.95,"t":"2026-10-09T19:00:00Z","v":6700,"vw":265.076048},{"c":265.145,"h":265.22,"l":265.03,"n":472,"o":265.055,"t":"2026-10-09T19:05:00Z","v":14051,"vw":265.145051},{"c":265.01,"h":265.22,"l":264.97,"n":404,"o":265.145,"t":"2026-10-09T19:10:00Z","v":7939,"vw":265.098654},{"c":264.895,"h":265.04,"l":264.815,"n":348,"o":264.97,"t":"2026-10-09T19:15:00Z","v":6857,"vw":264.914275},{"c":264.765,"h":264.93,"l":264.68,"n":344,"o":264.9001,"t":"2026-10-09T19:20:00Z","v":5623,"vw":264.810953},{"c":264.71,"h":264.815,"l":264.56,"n":618,"o":264.7,"t":"2026-10-09T19:25:00Z","v":12950,"vw":264.652659},{"c":264.65,"h":264.71,"l":264.54,"n":576,"o":264.71,"t":"2026-10-09T19:30:00Z","v":11994,"vw":264.605145},{"c":264.52,"h":264.73,"l":264.52,"n":493,"o":264.6775,"t":"2026-10-09T19:35:00Z","v":10040,"vw":264.640078},{"c":264.78,"h":264.92,"l":264.54,"n":988,"o":264.54,"t":"2026-10-09T19:40:00Z","v":34397,"vw":264.786118},{"c":264.58,"h":264.81,"l":264.54,"n":588,"o":264.795,"t":"2026-10-09T19:45:00Z","v":16970,"vw":264.655892},{"c":264.075,"h":264.57,"l":264.075,"n":918,"o":264.57,"t":"2026-10-09T19:50:00Z","v":24507,"vw":264.233043},{"c":264.085,"h":264.13,"l":263.685,"n":3048,"o":264.08,"t":"2026-10-09T19:55:00Z","v":84235,"vw":263.895004},{"c":264.13,"h":264.13,"l":264.04,"n":110,"o":264.05,"t":"2026-10-09T20:00:00Z","v":444018,"vw":264.129868},{"c":263.2,"h":264.26,"l":263.2,"n":173,"o":263.92,"t":"2026-10-12T13:30:00Z","v":5433,"vw":263.920168},{"c":264.15,"h":265.125,"l":264.15,"n":112,"o":265.125,"t":"2026-10-12T13:35:00Z","v":7214,"vw":264.316439},{"c":263.94,"h":264.42,"l":263.735,"n":519,"o":263.97,"t":"2026-10-12T13:40:00Z","v":3556,"vw":264.205617},{"c":264.07,"h":264.35,"l":264.0281,"n":90,"o":264.135,"t":"2026-10-12T13:45:00Z","v":1306,"vw":264.09962},{"c":264.9,"h":264.945,"l":264.01,"n":168,"o":264.09,"t":"2026-10-12T13:50:00Z","v":2598,"vw":264.561845},{"c":265.23,"h":265.41,"l":264.91,"n":364,"o":264.91,"t":"2026-10-12T13:55:00Z","v":8652,"vw":265.169628},{"c":265.655,"h":265.655,"l":265.28,"n":216,"o":265.32,"t":"2026-10-12T14:00:00Z","v":3304,"vw":265.405655},{"c":265.66,"h":265.8659,"l":265.435,"n":250,"o":265.52,"t":"2026-10-12T14:05:00Z","v":5548,"vw":265.693627},{"c":266.395,"h":266.87,"l":265.6125,"n":551,"o":265.65,"t":"2026-10-12T14:10:00Z","v":38748,"vw":266.197594},{"c":266.3059,"h":266.64,"l":266.25,"n":208,"o":266.25,"t":"2026-10-12T14:15:00Z","v":4396,"vw":266.423654},{"c":266.24,"h":266.72,"l":266.24,"n":157,"o":266.52,"t":"2026-10-12T14:20:00Z","v":2996,"vw":266.524559},{"c":266.635,"h":266.85,"l":266.43,"n":209,"o":266.43,"t":"2026-10-12T14:25:00Z","v":3050,"vw":266.56017},{"c":267.215,"h":267.215,"l":266.44,"n":299,"o":266.635,"t":"2026-10-12T14:30:00Z","v":8203,"vw":266.608645},{"c":267.215,"h":267.39,"l":267.025,"n":350,"o":267.17,"t":"2026-10-12T14:35:00Z","v":9610,"vw":267.241326},{"c":267.16,"h":267.285,"l":267.03,"n":159,"o":267.22,"t":"2026-10-12T14:40:00Z","v":2045,"vw":267.14908},{"c":267.18,"h":267.18,"l":266.945,"n":228,"o":267.12,"t":"2026-10-12T14:45:00Z","v":7781,"vw":267.062556},{"c":267.34,"h":267.34,"l":267.1,"n":166,"o":267.13,"t":"2026-10-12T14:50:00Z","v":2283,"vw":267.187881},{"c":267.44,"h":267.75,"l":267.34,"n":227,"o":267.34,"t":"2026-10-12T14:55:00Z","v":4683,"vw":267.556599},{"c":267.35,"h":267.6,"l":267.1925,"n":259,"o":267.595,"t":"2026-10-12T15:00:00Z","v":4160,"vw":267.40259},{"c":267.25,"h":267.35,"l":267.07,"n":245,"o":267.31,"t":"2026-10-12T15:05:00Z","v":4562,"vw":267.219725},{"c":267.045,"h":267.405,"l":267.045,"n":240,"o":267.33,"t":"2026-10-12T15:10:00Z","v":4464,"vw":267.251626},{"c":267.1661,"h":267.18,"l":267.05,"n":200,"o":267.05,"t":"2026-10-12T15:15:00Z","v":5361,"vw":267.151058},{"c":267.45,"h":267.45,"l":267.12,"n":235,"o":267.12,"t":"2026-10-12T15:20:00Z","v":3287,"vw":267.270407},{"c":267.37,"h":267.37,"l":267.19,"n":277,"o":267.29,"t":"2026-10-12T15:25:00Z","v":3764,"vw":267.281797},{"c":267.645,"h":267.65,"l":267.315,"n":347,"o":267.43,"t":"2026-10-12T15:30:00Z","v":6083,"vw":267.442041},{"c":267.73,"h":267.79,"l":267.53,"n":327,"o":267.67,"t":"2026-10-12T15:35:00Z","v":8821,"vw":267.636017},{"c":267.575,"h":267.95,"l":267.575,"n":229,"o":267.95,"t":"2026-10-12T15:40:00Z","v":3310,"vw":267.762783},{"c":267.55,"h":267.605,"l":267.395,"n":179,"o":267.6,"t":"2026-10-12T15:45:00Z","v":1914,"vw":267.52738},{"c":267.53,"h":267.67,"l":267.415,"n":178,"o":267.5,"t":"2026-10-12T15:50:00Z","v":7117,"vw":267.443446},{"c":267.315,"h":267.61,"l":267.25,"n":240,"o":267.52,"t":"2026-10-12T15:55:00Z","v":4255,"vw":267.319546},{"c":267.51,"h":267.6,"l":267.315,"n":216,"o":267.315,"t":"2026-10-12T16:00:00Z","v":3317,"vw":267.459534},{"c":267.69,"h":267.72,"l":267.51,"n":167,"o":267.51,"t":"2026-10-12T16:05:00Z","v":1701,"vw":267.584286},{"c":267.51,"h":267.69,"l":267.37,"n":283,"o":267.69,"t":"2026-10-12T16:10:00Z","v":5182,"vw":267.558962},{"c":267.61,"h":267.61,"l":267.355,"n":242,"o":267.36,"t":"2026-10-12T16:15:00Z","v":3833,"vw":267.415359},{"c":267.14,"h":267.6,"l":267.1,"n":223,"o":267.56,"t":"2026-10-12T16:20:00Z","v":2566,"vw":267.371133},{"c":267.045,"h":267.115,"l":266.9701,"n":169,"o":267.115,"t":"2026-10-12T16:25:00Z","v":1674,"vw":267.030973},{"c":267.02,"h":267.13,"l":267.02,"n":199,"o":267.08,"t":"2026-10-12T16:30:00Z","v":2455,"vw":267.082269},{"c":267.065,"h":267.14,"l":266.93,"n":195,"o":267.08,"t":"2026-10-12T16:35:00Z","v":3890,"vw":267.054835},{"c":267.04,"h":267.05,"l":266.95,"n":173,"o":267.01,"t":"2026-10-12T16:40:00Z","v":2792,"vw":266.999661},{"c":267.085,"h":267.2,"l":267.055,"n":185,"o":267.055,"t":"2026-10-12T16:45:00Z","v":1852,"vw":267.111539},{"c":267.2275,"h":267.27,"l":267.09,"n":265,"o":267.09,"t":"2026-10-12T16:50:00Z","v":6023,"vw":267.217625},{"c":267.375,"h":267.5,"l":267.225,"n":244,"o":267.225,"t":"2026-10-12T16:55:00Z","v":3673,"vw":267.369509},{"c":267.3471,"h":267.45,"l":267.335,"n":158,"o":267.35,"t":"2026-10-12T17:00:00Z","v":1636,"vw":267.365876},{"c":267.525,"h":267.54,"l":267.26,"n":281,"o":267.345,"t":"2026-10-12T17:05:00Z","v":4846,"vw":267.375051},{"c":267.485,"h":267.56,"l":267.3922,"n":241,"o":267.56,"t":"2026-10-12T17:10:00Z","v":3869,"vw":267.485995},{"c":267.32,"h":267.48,"l":267.29,"n":232,"o":267.48,"t":"2026-10-12T17:15:00Z","v":3858,"vw":267.381736},{"c":267.315,"h":267.38,"l":267.3,"n":186,"o":267.37,"t":"2026-10-12T17:20:00Z","v":3115,"vw":267.346507},{"c":267.41,"h":267.42,"l":267.35,"n":168,"o":267.36,"t":"2026-10-12T17:25:00Z","v":2070,"vw":267.379505},{"c":267.4,"h":267.45,"l":267.38,"n":140,"o":267.405,"t":"2026-10-12T17:30:00Z","v":2092,"vw":267.413945},{"c":267.3,"h":267.4,"l":267.27,"n":182,"o":267.4,"t":"2026-10-12T17:35:00Z","v":2697,"vw":267.364181},{"c":267.26,"h":267.31,"l":267.17,"n":259,"o":267.31,"t":"2026-10-12T17:40:00Z","v":6250,"vw":267.247269},{"c":267.06,"h":267.26,"l":266.94,"n":204,"o":267.26,"t":"2026-10-12T17:45:00Z","v":3605,"vw":267.076009},{"c":266.94,"h":267.09,"l":266.9016,"n":291,"o":267.05,"t":"2026-10-12T17:50:00Z","v":5870,"vw":267.002962},{"c":267.005,"h":267.04,"l":266.93,"n":225,"o":266.95,"t":"2026-10-12T17:55:00Z","v":3170,"vw":266.990496},{"c":267.065,"h":267.16,"l":267.005,"n":198,"o":267.005,"t":"2026-10-12T18:00:00Z","v":2695,"vw":267.101768},{"c":266.9499,"h":267.085,"l":266.88,"n":244,"o":267.075,"t":"2026-10-12T18:05:00Z","v":5411,"vw":267.017761},{"c":266.88,"h":266.94,"l":266.83,"n":112,"o":266.94,"t":"2026-10-12T18:10:00Z","v":1246,"vw":266.886498},{"c":266.86,"h":266.88,"l":266.49,"n":364,"o":266.88,"t":"2026-10-12T18:15:00Z","v":7524,"vw":266.66901},{"c":266.95,"h":267.07,"l":266.8,"n":274,"o":266.86,"t":"2026-10-12T18:20:00Z","v":11671,"vw":266.926989},{"c":266.76,"h":266.96,"l":266.76,"n":210,"o":266.89,"t":"2026-10-12T18:25:00Z","v":3189,"vw":266.879982},{"c":266.83,"h":266.9,"l":266.79,"n":227,"o":266.79,"t":"2026-10-12T18:30:00Z","v":5212,"vw":266.831833},{"c":266.78,"h":266.83,"l":266.66,"n":258,"o":266.83,"t":"2026-10-12T18:35:00Z","v":3297,"vw":266.756233},{"c":266.55,"h":266.79,"l":266.55,"n":186,"o":266.79,"t":"2026-10-12T18:40:00Z","v":2785,"vw":266.69795},{"c":266.47,"h":266.61,"l":266.47,"n":202,"o":266.545,"t":"2026-10-12T18:45:00Z","v":3869,"vw":266.553399},{"c":266.1,"h":266.47,"l":266.1,"n":276,"o":266.46,"t":"2026-10-12T18:50:00Z","v":6385,"vw":266.359446},{"c":266.395,"h":266.41,"l":266,"n":485,"o":266.08,"t":"2026-10-12T18:55:00Z","v":9623,"vw":266.24976},{"c":266.305,"h":266.38,"l":266.065,"n":267,"o":266.36,"t":"2026-10-12T19:00:00Z","v":5746,"vw":266.231856},{"c":266.105,"h":266.305,"l":266.0716,"n":269,"o":266.305,"t":"2026-10-12T19:05:00Z","v":4327,"vw":266.178155},{"c":266.25,"h":266.35,"l":266.14,"n":776,"o":266.14,"t":"2026-10-12T19:10:00Z","v":22927,"vw":266.19673},{"c":266.2,"h":266.36,"l":266.16,"n":375,"o":266.201,"t":"2026-10-12T19:15:00Z","v":7228,"vw":266.258245},{"c":265.985,"h":266.2,"l":265.92,"n":327,"o":266.2,"t":"2026-10-12T19:20:00Z","v":6334,"vw":266.048621},{"c":265.88,"h":265.98,"l":265.71,"n":474,"o":265.98,"t":"2026-10-12T19:25:00Z","v":8229,"vw":265.84081},{"c":265.74,"h":266.01,"l":265.74,"n":462,"o":265.86,"t":"2026-10-12T19:30:00Z","v":9524,"vw":265.89744},{"c":265.79,"h":265.84,"l":265.54,"n":586,"o":265.73,"t":"2026-10-12T19:35:00Z","v":14136,"vw":265.728009},{"c":265.67,"h":265.85,"l":265.575,"n":601,"o":265.77,"t":"2026-10-12T19:40:00Z","v":12229,"vw":265.748308},{"c":265.31,"h":265.855,"l":265.26,"n":891,"o":265.67,"t":"2026-10-12T19:45:00Z","v":35690,"vw":265.636998},{"c":265.255,"h":265.6918,"l":265.23,"n":1079,"o":265.31,"t":"2026-10-12T19:50:00Z","v":27597,"vw":265.426417},{"c":265.16,"h":265.35,"l":264.82,"n":3010,"o":265.29,"t":"2026-10-12T19:55:00Z","v":94660,"vw":265.01776},{"c":265.11,"h":265.11,"l":265.11,"n":82,"o":265.11,"t":"2026-10-12T20:00:00Z","v":280777,"vw":265.11},{"c":265.3,"h":265.6,"l":265.01,"n":76,"o":265.01,"t":"2026-10-13T13:00:00Z","v":608,"vw":265.335667},{"c":266.85,"h":266.85,"l":265.975,"n":95,"o":266.61,"t":"2026-10-13T13:30:00Z","v":7383,"vw":266.599983},{"c":265.96,"h":267.44,"l":265.96,"n":271,"o":267.065,"t":"2026-10-13T13:35:00Z","v":4252,"vw":266.693628},{"c":266.24,"h":266.39,"l":265.9382,"n":109,"o":266.1476,"t":"2026-10-13T13:40:00Z","v":2985,"vw":266.216662},{"c":265.79,"h":266.65,"l":265.74,"n":264,"o":266.26,"t":"2026-10-13T13:45:00Z","v":6532,"vw":266.137051},{"c":265.505,"h":265.915,"l":265.31,"n":285,"o":265.885,"t":"2026-10-13T13:50:00Z","v":7108,"vw":265.725559},{"c":265.285,"h":265.74,"l":265.105,"n":260,"o":265.505,"t":"2026-10-13T13:55:00Z","v":4842,"vw":265.439566},{"c":265,"h":265.2279,"l":264.66,"n":292,"o":265.175,"t":"2026-10-13T14:00:00Z","v":6809,"vw":264.934769},{"c":265.215,"h":265.43,"l":264.8079,"n":211,"o":264.8079,"t":"2026-10-13T14:05:00Z","v":4386,"vw":265.18224},{"c":264.9,"h":265.6793,"l":264.9,"n":237,"o":265.39,"t":"2026-10-13T14:10:00Z","v":9778,"vw":265.248552},{"c":264.8525,"h":264.945,"l":264.44,"n":296,"o":264.9,"t":"2026-10-13T14:15:00Z","v":14757,"vw":264.680328},{"c":264.66,"h":265.1,"l":264.66,"n":201,"o":265.03,"t":"2026-10-13T14:20:00Z","v":3455,"vw":264.855816},{"c":264.86,"h":265.09,"l":264.56,"n":202,"o":264.66,"t":"2026-10-13T14:25:00Z","v":3964,"vw":264.84411},{"c":264.31,"h":264.86,"l":264.31,"n":207,"o":264.855,"t":"2026-10-13T14:30:00Z","v":3617,"vw":264.556825},{"c":264.65,"h":264.67,"l":264.32,"n":204,"o":264.32,"t":"2026-10-13T14:35:00Z","v":4329,"vw":264.562197},{"c":264.73,"h":264.9,"l":264.45,"n":229,"o":264.46,"t":"2026-10-13T14:40:00Z","v":6212,"vw":264.674033},{"c":264.51,"h":264.835,"l":264.51,"n":230,"o":264.73,"t":"2026-10-13T14:45:00Z","v":4657,"vw":264.641156},{"c":264.84,"h":264.945,"l":264.43,"n":241,"o":264.63,"t":"2026-10-13T14:50:00Z","v":3650,"vw":264.623964},{"c":264.69,"h":264.83,"l":264.69,"n":253,"o":264.83,"t":"2026-10-13T14:55:00Z","v":5102,"vw":264.783969},{"c":264.84,"h":264.84,"l":264.59,"n":245,"o":264.765,"t":"2026-10-13T15:00:00Z","v":3338,"vw":264.702722},{"c":264.68,"h":264.98,"l":264.68,"n":183,"o":264.905,"t":"2026-10-13T15:05:00Z","v":2377,"vw":264.819256},{"c":264.17,"h":264.765,"l":264.17,"n":302,"o":264.765,"t":"2026-10-13T15:10:00Z","v":4419,"vw":264.451209},{"c":263.72,"h":264.28,"l":263.68,"n":293,"o":264.27,"t":"2026-10-13T15:15:00Z","v":6197,"vw":264.122767},{"c":263.3,"h":263.825,"l":263.11,"n":328,"o":263.69,"t":"2026-10-13T15:20:00Z","v":6186,"vw":263.435891},{"c":263.03,"h":263.255,"l":263.03,"n":339,"o":263.24,"t":"2026-10-13T15:25:00Z","v":6744,"vw":263.14221},{"c":263.195,"h":263.26,"l":262.97,"n":403,"o":263.0025,"t":"2026-10-13T15:30:00Z","v":7723,"vw":263.08482},{"c":263.185,"h":263.33,"l":262.92,"n":400,"o":263.2799,"t":"2026-10-13T15:35:00Z","v":10530,"vw":263.031649},{"c":263.09,"h":263.205,"l":263.02,"n":229,"o":263.19,"t":"2026-10-13T15:40:00Z","v":3947,"vw":263.078095},{"c":262.92,"h":263.16,"l":262.86,"n":255,"o":263.16,"t":"2026-10-13T15:45:00Z","v":4551,"vw":262.989316},{"c":263.26,"h":263.34,"l":262.92,"n":351,"o":262.92,"t":"2026-10-13T15:50:00Z","v":7583,"vw":263.16303},{"c":263.69,"h":263.81,"l":263.15,"n":311,"o":263.15,"t":"2026-10-13T15:55:00Z","v":14524,"vw":263.501244},{"c":263.5,"h":263.76,"l":263.45,"n":267,"o":263.68,"t":"2026-10-13T16:00:00Z","v":5886,"vw":263.590326},{"c":263.54,"h":263.62,"l":263.475,"n":147,"o":263.56,"t":"2026-10-13T16:05:00Z","v":2113,"vw":263.540612},{"c":263.775,"h":263.775,"l":263.54,"n":332,"o":263.54,"t":"2026-10-13T16:10:00Z","v":6367,"vw":263.64957},{"c":263.68,"h":263.85,"l":263.63,"n":234,"o":263.7775,"t":"2026-10-13T16:15:00Z","v":7782,"vw":263.776071},{"c":263.805,"h":263.93,"l":263.68,"n":279,"o":263.68,"t":"2026-10-13T16:20:00Z","v":5729,"vw":263.784416},{"c":263.83,"h":263.905,"l":263.7273,"n":191,"o":263.74,"t":"2026-10-13T16:25:00Z","v":4472,"vw":263.815461},{"c":263.93,"h":263.995,"l":263.9,"n":178,"o":263.9,"t":"2026-10-13T16:30:00Z","v":3439,"vw":263.949632},{"c":264.23,"h":264.29,"l":263.91,"n":258,"o":263.965,"t":"2026-10-13T16:35:00Z","v":9229,"vw":264.012038},{"c":264.475,"h":264.505,"l":264.22,"n":247,"o":264.23,"t":"2026-10-13T16:40:00Z","v":6405,"vw":264.367818},{"c":264.2,"h":264.4,"l":264.0714,"n":254,"o":264.4,"t":"2026-10-13T16:45:00Z","v":6884,"vw":264.245286},{"c":264.2425,"h":264.26,"l":264.16,"n":193,"o":264.205,"t":"2026-10-13T16:50:00Z","v":4154,"vw":264.206469},{"c":264.23,"h":264.325,"l":264.12,"n":213,"o":264.19,"t":"2026-10-13T16:55:00Z","v":5523,"vw":264.193276},{"c":264.5,"h":264.62,"l":264.1,"n":357,"o":264.22,"t":"2026-10-13T17:00:00Z","v":15701,"vw":264.315058},{"c":264.67,"h":264.67,"l":264.57,"n":117,"o":264.57,"t":"2026-10-13T17:05:00Z","v":1874,"vw":264.640853},{"c":264.675,"h":264.7551,"l":264.61,"n":206,"o":264.61,"t":"2026-10-13T17:10:00Z","v":4175,"vw":264.70695},{"c":264.74,"h":264.75,"l":264.5713,"n":239,"o":264.705,"t":"2026-10-13T17:15:00Z","v":4988,"vw":264.680685},{"c":264.945,"h":264.98,"l":264.75,"n":248,"o":264.75,"t":"2026-10-13T17:20:00Z","v":4823,"vw":264.839134},{"c":264.9325,"h":264.96,"l":264.68,"n":252,"o":264.96,"t":"2026-10-13T17:25:00Z","v":6246,"vw":264.795775},{"c":265.16,"h":265.16,"l":264.935,"n":181,"o":264.935,"t":"2026-10-13T17:30:00Z","v":4526,"vw":265.076724},{"c":264.965,"h":265.16,"l":264.9,"n":276,"o":265.16,"t":"2026-10-13T17:35:00Z","v":7543,"vw":264.990402},{"c":264.89,"h":264.93,"l":264.685,"n":286,"o":264.91,"t":"2026-10-13T17:40:00Z","v":6853,"vw":264.825084},{"c":264.72,"h":264.875,"l":264.66,"n":173,"o":264.855,"t":"2026-10-13T17:45:00Z","v":4476,"vw":264.769077},{"c":264.57,"h":264.82,"l":264.57,"n":234,"o":264.68,"t":"2026-10-13T17:50:00Z","v":4778,"vw":264.669732},{"c":264.585,"h":264.62,"l":264.48,"n":214,"o":264.6,"t":"2026-10-13T17:55:00Z","v":4443,"vw":264.566396},{"c":264.76,"h":264.79,"l":264.585,"n":279,"o":264.585,"t":"2026-10-13T18:00:00Z","v":5682,"vw":264.695351},{"c":265.38,"h":265.455,"l":264.805,"n":352,"o":264.81,"t":"2026-10-13T18:05:00Z","v":15955,"vw":265.274827},{"c":265.35,"h":265.46,"l":265.34,"n":305,"o":265.45,"t":"2026-10-13T18:10:00Z","v":9301,"vw":265.414503},{"c":265.615,"h":265.62,"l":265.3,"n":301,"o":265.34,"t":"2026-10-13T18:15:00Z","v":7134,"vw":265.442685},{"c":265.445,"h":265.6275,"l":265.4,"n":256,"o":265.58,"t":"2026-10-13T18:20:00Z","v":5204,"vw":265.492264},{"c":265.52,"h":265.52,"l":265.28,"n":225,"o":265.4675,"t":"2026-10-13T18:25:00Z","v":5678,"vw":265.37783},{"c":265.66,"h":265.7,"l":265.52,"n":256,"o":265.52,"t":"2026-10-13T18:30:00Z","v":5717,"vw":265.5736},{"c":265.715,"h":265.95,"l":265.55,"n":381,"o":265.62,"t":"2026-10-13T18:35:00Z","v":9917,"vw":265.716656},{"c":265.91,"h":265.97,"l":265.6796,"n":284,"o":265.79,"t":"2026-10-13T18:40:00Z","v":6162,"vw":265.856779},{"c":265.66,"h":265.885,"l":265.54,"n":319,"o":265.88,"t":"2026-10-13T18:45:00Z","v":5824,"vw":265.715217},{"c":265.585,"h":265.62,"l":265.24,"n":352,"o":265.61,"t":"2026-10-13T18:50:00Z","v":13342,"vw":265.490078},{"c":266.05,"h":266.05,"l":265.585,"n":348,"o":265.585,"t":"2026-10-13T18:55:00Z","v":7738,"vw":265.721283},{"c":266.22,"h":266.28,"l":265.81,"n":352,"o":266,"t":"2026-10-13T19:00:00Z","v":13453,"vw":265.907784},{"c":266.45,"h":266.52,"l":266.145,"n":249,"o":266.265,"t":"2026-10-13T19:05:00Z","v":6899,"vw":266.315088},{"c":266.605,"h":266.615,"l":266.43,"n":374,"o":266.54,"t":"2026-10-13T19:10:00Z","v":10351,"vw":266.523677},{"c":266.465,"h":266.72,"l":266.465,"n":376,"o":266.68,"t":"2026-10-13T19:15:00Z","v":10541,"vw":266.647117},{"c":266.59,"h":266.62,"l":266.4,"n":335,"o":266.45,"t":"2026-10-13T19:20:00Z","v":7419,"vw":266.489374},{"c":266.4,"h":266.6,"l":266.24,"n":362,"o":266.6,"t":"2026-10-13T19:25:00Z","v":9008,"vw":266.439069},{"c":266.315,"h":266.46,"l":266.3,"n":487,"o":266.39,"t":"2026-10-13T19:30:00Z","v":11256,"vw":266.392037},{"c":266.3,"h":266.37,"l":266.25,"n":420,"o":266.29,"t":"2026-10-13T19:35:00Z","v":11638,"vw":266.308336},{"c":266.08,"h":266.405,"l":266,"n":432,"o":266.355,"t":"2026-10-13T19:40:00Z","v":10263,"vw":266.210632},{"c":266.18,"h":266.23,"l":265.89,"n":502,"o":266.085,"t":"2026-10-13T19:45:00Z","v":13742,"vw":266.062314},{"c":266.04,"h":266.29,"l":265.83,"n":839,"o":266.2,"t":"2026-10-13T19:50:00Z","v":24761,"vw":266.030451},{"c":266.34,"h":266.49,"l":265.74,"n":2752,"o":266.03,"t":"2026-10-13T19:55:00Z","v":88980,"vw":266.194522},{"c":266.32,"h":266.32,"l":266.28,"n":99,"o":266.28,"t":"2026-10-13T20:00:00Z","v":318154,"vw":266.319709},{"c":267,"h":267,"l":267,"n":4,"o":267,"t":"2026-10-14T08:00:00Z","v":202,"vw":267},{"c":266.31,"h":266.31,"l":266.31,"n":3,"o":266.31,"t":"2026-10-14T12:35:00Z","v":46,"vw":266.31},{"c":265.32,"h":265.32,"l":265.32,"n":30,"o":265.32,"t":"2026-10-14T12:40:00Z","v":370,"vw":265.32},{"c":265.11,"h":265.11,"l":265.11,"n":5,"o":265.11,"t":"2026-10-14T13:15:00Z","v":44,"vw":265.11},{"c":264.5,"h":265.11,"l":264,"n":98,"o":265.11,"t":"2026-10-14T13:20:00Z","v":1972,"vw":264.68021},{"c":265.5,"h":265.5,"l":265.41,"n":7,"o":265.41,"t":"2026-10-14T13:25:00Z","v":223,"vw":265.427752},{"c":267.07,"h":267.516,"l":265.77,"n":192,"o":265.92,"t":"2026-10-14T13:30:00Z","v":11863,"vw":266.059465},{"c":266.65,"h":267.36,"l":266.485,"n":216,"o":267.235,"t":"2026-10-14T13:35:00Z","v":2786,"vw":266.764833},{"c":266.565,"h":266.73,"l":266.46,"n":100,"o":266.66,"t":"2026-10-14T13:40:00Z","v":1333,"vw":266.587382},{"c":266.8,"h":267.07,"l":266.58,"n":264,"o":266.685,"t":"2026-10-14T13:45:00Z","v":7019,"vw":266.859063},{"c":267.08,"h":267.31,"l":266.755,"n":200,"o":266.755,"t":"2026-10-14T13:50:00Z","v":2946,"vw":267.037896},{"c":267.21,"h":267.32,"l":266.79,"n":314,"o":267.08,"t":"2026-10-14T13:55:00Z","v":5748,"vw":267.022673},{"c":266.595,"h":267.21,"l":266.4801,"n":338,"o":267.065,"t":"2026-10-14T14:00:00Z","v":8115,"vw":266.756945},{"c":267,"h":267.22,"l":266.645,"n":382,"o":266.73,"t":"2026-10-14T14:05:00Z","v":10211,"vw":266.909706},{"c":266.365,"h":267.17,"l":266.36,"n":384,"o":267.16,"t":"2026-10-14T14:10:00Z","v":9337,"vw":266.729741},{"c":266.665,"h":266.77,"l":266.19,"n":513,"o":266.36,"t":"2026-10-14T14:15:00Z","v":19889,"vw":266.550726},{"c":266.79,"h":267.47,"l":266.665,"n":343,"o":266.79,"t":"2026-10-14T14:20:00Z","v":7601,"vw":267.034005},{"c":267.055,"h":267.14,"l":266.69,"n":588,"o":266.79,"t":"2026-10-14T14:25:00Z","v":4684,"vw":266.907162},{"c":267.4,"h":267.69,"l":267.05,"n":394,"o":267.05,"t":"2026-10-14T14:30:00Z","v":6901,"vw":267.369865},{"c":267.08,"h":267.43,"l":267.08,"n":248,"o":267.405,"t":"2026-10-14T14:35:00Z","v":4098,"vw":267.232398},{"c":267.145,"h":267.35,"l":267.04,"n":243,"o":267.065,"t":"2026-10-14T14:40:00Z","v":4075,"vw":267.180192},{"c":266.57,"h":267.05,"l":266.47,"n":339,"o":267.01,"t":"2026-10-14T14:45:00Z","v":5477,"vw":266.754803},{"c":266.76,"h":266.96,"l":266.54,"n":418,"o":266.565,"t":"2026-10-14T14:50:00Z","v":8307,"vw":266.7122},{"c":266.62,"h":266.885,"l":266.62,"n":222,"o":266.885,"t":"2026-10-14T14:55:00Z","v":3070,"vw":266.735364},{"c":266.98,"h":266.98,"l":266.57,"n":327,"o":266.59,"t":"2026-10-14T15:00:00Z","v":5340,"vw":266.754039},{"c":267.14,"h":267.39,"l":266.88,"n":279,"o":266.975,"t":"2026-10-14T15:05:00Z","v":4197,"vw":267.194232},{"c":267.24,"h":267.49,"l":267.12,"n":408,"o":267.12,"t":"2026-10-14T15:10:00Z","v":11874,"vw":267.379666},{"c":267.23,"h":267.47,"l":267.07,"n":340,"o":267.16,"t":"2026-10-14T15:15:00Z","v":6040,"vw":267.308556},{"c":267.24,"h":267.42,"l":267.2,"n":203,"o":267.2,"t":"2026-10-14T15:20:00Z","v":3360,"vw":267.308974},{"c":267.335,"h":267.38,"l":267.14,"n":263,"o":267.24,"t":"2026-10-14T15:25:00Z","v":5427,"vw":267.285009},{"c":267.39,"h":267.6441,"l":267.26,"n":246,"o":267.28,"t":"2026-10-14T15:30:00Z","v":4471,"vw":267.433482},{"c":267.34,"h":267.56,"l":267.32,"n":244,"o":267.37,"t":"2026-10-14T15:35:00Z","v":4927,"vw":267.435155},{"c":267.54,"h":267.57,"l":267.27,"n":379,"o":267.32,"t":"2026-10-14T15:40:00Z","v":6939,"vw":267.393555},{"c":267.28,"h":267.71,"l":267.28,"n":484,"o":267.58,"t":"2026-10-14T15:45:00Z","v":16114,"vw":267.469701},{"c":267.1,"h":267.28,"l":266.965,"n":345,"o":267.23,"t":"2026-10-14T15:50:00Z","v":4685,"vw":267.084748},{"c":266.96,"h":267.16,"l":266.96,"n":349,"o":267.105,"t":"2026-10-14T15:55:00Z","v":5241,"vw":267.036029},{"c":267.38,"h":267.38,"l":266.975,"n":495,"o":267.01,"t":"2026-10-14T16:00:00Z","v":10363,"vw":267.188777},{"c":267.5,"h":267.515,"l":267.23,"n":339,"o":267.365,"t":"2026-10-14T16:05:00Z","v":5664,"vw":267.358043},{"c":267.515,"h":267.78,"l":267.44,"n":413,"o":267.505,"t":"2026-10-14T16:10:00Z","v":16383,"vw":267.673998},{"c":267.21,"h":267.43,"l":267.13,"n":303,"o":267.35,"t":"2026-10-14T16:15:00Z","v":6345,"vw":267.24874},{"c":267.83,"h":267.83,"l":267.285,"n":331,"o":267.3,"t":"2026-10-14T16:20:00Z","v":5857,"vw":267.547419},{"c":267.81,"h":267.98,"l":267.665,"n":424,"o":267.765,"t":"2026-10-14T16:25:00Z","v":10964,"vw":267.880401},{"c":267.91,"h":268.04,"l":267.77,"n":387,"o":267.77,"t":"2026-10-14T16:30:00Z","v":5193,"vw":267.911978},{"c":267.94,"h":268.01,"l":267.81,"n":401,"o":267.9,"t":"2026-10-14T16:35:00Z","v":8389,"vw":267.929748},{"c":267.87,"h":267.93,"l":267.64,"n":407,"o":267.92,"t":"2026-10-14T16:40:00Z","v":6783,"vw":267.831014},{"c":267.695,"h":267.91,"l":267.695,"n":241,"o":267.855,"t":"2026-10-14T16:45:00Z","v":5090,"vw":267.762625},{"c":268.3,"h":268.305,"l":267.695,"n":392,"o":267.6975,"t":"2026-10-14T16:50:00Z","v":7451,"vw":267.949888},{"c":268.62,"h":268.68,"l":268.365,"n":288,"o":268.43,"t":"2026-10-14T16:55:00Z","v":4475,"vw":268.487074},{"c":268.81,"h":269.1199,"l":268.59,"n":528,"o":268.605,"t":"2026-10-14T17:00:00Z","v":25583,"vw":268.755293},{"c":268.93,"h":268.98,"l":268.78,"n":363,"o":268.83,"t":"2026-10-14T17:05:00Z","v":7180,"vw":268.861794},{"c":268.76,"h":268.99,"l":268.53,"n":324,"o":268.99,"t":"2026-10-14T17:10:00Z","v":6024,"vw":268.754489},{"c":268.975,"h":268.975,"l":268.67,"n":353,"o":268.75,"t":"2026-10-14T17:15:00Z","v":5291,"vw":268.878494},{"c":268.74,"h":269,"l":268.66,"n":350,"o":269,"t":"2026-10-14T17:20:00Z","v":5693,"vw":268.824322},{"c":268.59,"h":268.865,"l":268.46,"n":380,"o":268.85,"t":"2026-10-14T17:25:00Z","v":7168,"vw":268.628656},{"c":268.37,"h":268.52,"l":268.345,"n":283,"o":268.52,"t":"2026-10-14T17:30:00Z","v":5662,"vw":268.421853},{"c":268.07,"h":268.44,"l":268.07,"n":344,"o":268.34,"t":"2026-10-14T17:35:00Z","v":6638,"vw":268.286809},{"c":268.08,"h":268.18,"l":267.98,"n":332,"o":268.12,"t":"2026-10-14T17:40:00Z","v":7421,"vw":268.077417},{"c":268.05,"h":268.37,"l":268.04,"n":351,"o":268.08,"t":"2026-10-14T17:45:00Z","v":9035,"vw":268.217648},{"c":267.91,"h":268.03,"l":267.79,"n":378,"o":268,"t":"2026-10-14T17:50:00Z","v":6726,"vw":267.895773},{"c":268.38,"h":268.49,"l":267.9625,"n":821,"o":267.965,"t":"2026-10-14T17:55:00Z","v":27334,"vw":268.250225},{"c":268.23,"h":268.28,"l":267.975,"n":585,"o":268.2,"t":"2026-10-14T18:00:00Z","v":12908,"vw":268.096538},{"c":267.86,"h":268.34,"l":267.72,"n":445,"o":268.23,"t":"2026-10-14T18:05:00Z","v":12079,"vw":268.010078},{"c":268.2775,"h":268.285,"l":267.8,"n":296,"o":267.8,"t":"2026-10-14T18:10:00Z","v":4979,"vw":267.972074},{"c":268.74,"h":268.83,"l":268.21,"n":530,"o":268.295,"t":"2026-10-14T18:15:00Z","v":10960,"vw":268.559757},{"c":268.61,"h":268.92,"l":268.5591,"n":525,"o":268.76,"t":"2026-10-14T18:20:00Z","v":16096,"vw":268.735008},{"c":268.79,"h":268.79,"l":268.585,"n":381,"o":268.615,"t":"2026-10-14T18:25:00Z","v":9368,"vw":268.681469},{"c":268.73,"h":268.93,"l":268.68,"n":500,"o":268.77,"t":"2026-10-14T18:30:00Z","v":11045,"vw":268.75288},{"c":268.68,"h":268.82,"l":268.55,"n":439,"o":268.72,"t":"2026-10-14T18:35:00Z","v":12190,"vw":268.686428},{"c":268.375,"h":268.83,"l":268.05,"n":844,"o":268.73,"t":"2026-10-14T18:40:00Z","v":30127,"vw":268.400694},{"c":268.2225,"h":268.625,"l":268.22,"n":473,"o":268.375,"t":"2026-10-14T18:45:00Z","v":10911,"vw":268.422437},{"c":268.5,"h":268.5,"l":268.12,"n":519,"o":268.225,"t":"2026-10-14T18:50:00Z","v":12584,"vw":268.287878},{"c":268.49,"h":268.55,"l":268.3001,"n":364,"o":268.525,"t":"2026-10-14T18:55:00Z","v":7241,"vw":268.454925},{"c":268.37,"h":268.74,"l":268.08,"n":578,"o":268.485,"t":"2026-10-14T19:00:00Z","v":46428,"vw":268.524154},{"c":268.5588,"h":268.5588,"l":268.26,"n":406,"o":268.32,"t":"2026-10-14T19:05:00Z","v":15911,"vw":268.40523},{"c":268.635,"h":268.77,"l":268.48,"n":563,"o":268.485,"t":"2026-10-14T19:10:00Z","v":16632,"vw":268.594904},{"c":268.735,"h":268.84,"l":268.56,"n":506,"o":268.635,"t":"2026-10-14T19:15:00Z","v":12387,"vw":268.705077},{"c":268.7,"h":268.78,"l":268.495,"n":638,"o":268.735,"t":"2026-10-14T19:20:00Z","v":15423,"vw":268.678223},{"c":268.2,"h":268.685,"l":268.17,"n":592,"o":268.685,"t":"2026-10-14T19:25:00Z","v":12910,"vw":268.413581},{"c":269.04,"h":269.12,"l":268.185,"n":686,"o":268.185,"t":"2026-10-14T19:30:00Z","v":18147,"vw":268.664491},{"c":269.05,"h":269.175,"l":268.94,"n":605,"o":269.04,"t":"2026-10-14T19:35:00Z","v":12445,"vw":269.057492},{"c":269.225,"h":269.405,"l":269.12,"n":760,"o":269.12,"t":"2026-10-14T19:40:00Z","v":21056,"vw":269.276204},{"c":268.86,"h":269.25,"l":268.7,"n":745,"o":269.23,"t":"2026-10-14T19:45:00Z","v":17810,"vw":269.100127},{"c":269.055,"h":269.23,"l":268.895,"n":1388,"o":268.92,"t":"2026-10-14T19:50:00Z","v":39467,"vw":269.086972},{"c":269.53,"h":269.56,"l":268.87,"n":4317,"o":269.15,"t":"2026-10-14T19:55:00Z","v":123976,"vw":269.128727},{"c":269.47,"h":269.47,"l":269.47,"n":76,"o":269.47,"t":"2026-10-14T20:00:00Z","v":301050,"vw":269.47},{"c":269.43,"h":269.43,"l":269.43,"n":3,"o":269.43,"t":"2026-10-15T11:00:00Z","v":55,"vw":269.43},{"c":271.65,"h":271.65,"l":271.65,"n":2,"o":271.65,"t":"2026-10-15T13:25:00Z","v":71,"vw":271.65},{"c":272.96,"h":275.01,"l":271.4,"n":601,"o":272.49,"t":"2026-10-15T13:30:00Z","v":21381,"vw":273.230579},{"c":273.86,"h":274.13,"l":273.33,"n":426,"o":273.62,"t":"2026-10-15T13:35:00Z","v":22048,"vw":273.595124},{"c":273.71,"h":275.47,"l":273.6,"n":430,"o":273.86,"t":"2026-10-15T13:40:00Z","v":12097,"vw":274.666992},{"c":273.71,"h":273.98,"l":272.395,"n":828,"o":273.3,"t":"2026-10-15T13:45:00Z","v":22286,"vw":273.505811},{"c":273.47,"h":274.205,"l":273.32,"n":1057,"o":273.69,"t":"2026-10-15T13:50:00Z","v":34058,"vw":273.651032},{"c":272.9425,"h":273.46,"l":272.71,"n":598,"o":273.46,"t":"2026-10-15T13:55:00Z","v":17126,"vw":273.069631},{"c":272.06,"h":273.31,"l":272.06,"n":609,"o":272.955,"t":"2026-10-15T14:00:00Z","v":16901,"vw":272.659614},{"c":272.3,"h":272.935,"l":272.055,"n":511,"o":272.19,"t":"2026-10-15T14:05:00Z","v":17019,"vw":272.36266},{"c":272.36,"h":272.45,"l":271.905,"n":740,"o":272.315,"t":"2026-10-15T14:10:00Z","v":23244,"vw":272.227924},{"c":271.665,"h":272.9,"l":271.665,"n":314,"o":272.49,"t":"2026-10-15T14:15:00Z","v":8448,"vw":272.273041},{"c":272.005,"h":272.175,"l":271.48,"n":290,"o":271.66,"t":"2026-10-15T14:20:00Z","v":7363,"vw":271.851296},{"c":271.17,"h":271.805,"l":271.16,"n":372,"o":271.805,"t":"2026-10-15T14:25:00Z","v":8795,"vw":271.619409},{"c":272.07,"h":272.75,"l":271.21,"n":516,"o":271.35,"t":"2026-10-15T14:30:00Z","v":39414,"vw":271.420648},{"c":272.29,"h":272.435,"l":272.015,"n":199,"o":272.03,"t":"2026-10-15T14:35:00Z","v":3996,"vw":272.227858},{"c":272.35,"h":272.35,"l":272.01,"n":293,"o":272.285,"t":"2026-10-15T14:40:00Z","v":5839,"vw":272.183466},{"c":272.02,"h":272.39,"l":271.64,"n":340,"o":272.225,"t":"2026-10-15T14:45:00Z","v":7472,"vw":272.002906},{"c":272.255,"h":272.255,"l":271.6066,"n":497,"o":272.01,"t":"2026-10-15T14:50:00Z","v":16289,"vw":271.848367},{"c":272.36,"h":272.375,"l":271.97,"n":363,"o":272.335,"t":"2026-10-15T14:55:00Z","v":7586,"vw":272.2257},{"c":272.565,"h":272.69,"l":272.205,"n":403,"o":272.43,"t":"2026-10-15T15:00:00Z","v":9596,"vw":272.443665},{"c":272.09,"h":272.69,"l":271.87,"n":357,"o":272.67,"t":"2026-10-15T15:05:00Z","v":8096,"vw":272.345667},{"c":272.22,"h":272.33,"l":271.82,"n":294,"o":272.16,"t":"2026-10-15T15:10:00Z","v":5769,"vw":272.109798},{"c":272.49,"h":272.76,"l":272.245,"n":352,"o":272.245,"t":"2026-10-15T15:15:00Z","v":12238,"vw":272.663799},{"c":272.295,"h":272.5,"l":272.1358,"n":350,"o":272.38,"t":"2026-10-15T15:20:00Z","v":10105,"vw":272.325537},{"c":272.17,"h":272.295,"l":272.03,"n":303,"o":272.14,"t":"2026-10-15T15:25:00Z","v":10782,"vw":272.12157},{"c":271.375,"h":272.16,"l":271.265,"n":317,"o":272.04,"t":"2026-10-15T15:30:00Z","v":7394,"vw":271.71926},{"c":271.055,"h":271.84,"l":271.055,"n":352,"o":271.38,"t":"2026-10-15T15:35:00Z","v":7701,"vw":271.452398},{"c":271.515,"h":271.61,"l":271.055,"n":312,"o":271.13,"t":"2026-10-15T15:40:00Z","v":6117,"vw":271.394833},{"c":271.4,"h":271.85,"l":271.4,"n":401,"o":271.57,"t":"2026-10-15T15:45:00Z","v":9357,"vw":271.609116},{"c":271.07,"h":271.5,"l":271.05,"n":288,"o":271.4575,"t":"2026-10-15T15:50:00Z","v":6864,"vw":271.216111},{"c":271.63,"h":271.66,"l":270.86,"n":381,"o":271,"t":"2026-10-15T15:55:00Z","v":10172,"vw":271.159445},{"c":271.58,"h":271.85,"l":271.45,"n":301,"o":271.66,"t":"2026-10-15T16:00:00Z","v":7497,"vw":271.651558},{"c":271.34,"h":271.69,"l":271.21,"n":362,"o":271.455,"t":"2026-10-15T16:05:00Z","v":11213,"vw":271.445847},{"c":271.23,"h":271.4299,"l":271.09,"n":361,"o":271.315,"t":"2026-10-15T16:10:00Z","v":10776,"vw":271.253271},{"c":271.21,"h":271.29,"l":271.12,"n":266,"o":271.27,"t":"2026-10-15T16:15:00Z","v":7602,"vw":271.216979},{"c":271.35,"h":271.41,"l":271.2,"n":297,"o":271.2,"t":"2026-10-15T16:20:00Z","v":7539,"vw":271.325449},{"c":271.44,"h":271.46,"l":271.24,"n":287,"o":271.35,"t":"2026-10-15T16:25:00Z","v":7847,"vw":271.35376},{"c":271.3,"h":271.5799,"l":271.29,"n":370,"o":271.405,"t":"2026-10-15T16:30:00Z","v":12250,"vw":271.409586},{"c":271.34,"h":271.61,"l":271.29,"n":325,"o":271.355,"t":"2026-10-15T16:35:00Z","v":7988,"vw":271.411028},{"c":271.21,"h":271.44,"l":271.15,"n":306,"o":271.38,"t":"2026-10-15T16:40:00Z","v":8397,"vw":271.265503},{"c":271.005,"h":271.33,"l":271,"n":381,"o":271.28,"t":"2026-10-15T16:45:00Z","v":11472,"vw":271.178989},{"c":270.92,"h":271.105,"l":270.85,"n":315,"o":270.98,"t":"2026-10-15T16:50:00Z","v":6423,"vw":270.945834},{"c":271.135,"h":271.185,"l":270.92,"n":318,"o":270.92,"t":"2026-10-15T16:55:00Z","v":8386,"vw":271.126292},{"c":271.355,"h":271.535,"l":271.11,"n":480,"o":271.205,"t":"2026-10-15T17:00:00Z","v":14780,"vw":271.336028},{"c":271.215,"h":271.485,"l":271.18,"n":312,"o":271.355,"t":"2026-10-15T17:05:00Z","v":7518,"vw":271.375653},{"c":271.26,"h":271.3723,"l":271.19,"n":354,"o":271.255,"t":"2026-10-15T17:10:00Z","v":9092,"vw":271.274051},{"c":271.23,"h":271.3,"l":271.09,"n":435,"o":271.21,"t":"2026-10-15T17:15:00Z","v":10032,"vw":271.204153},{"c":271.4,"h":271.47,"l":271.21,"n":415,"o":271.21,"t":"2026-10-15T17:20:00Z","v":10865,"vw":271.407366},{"c":271.43,"h":271.475,"l":271.23,"n":384,"o":271.38,"t":"2026-10-15T17:25:00Z","v":8255,"vw":271.358967},{"c":271.635,"h":271.82,"l":271.405,"n":433,"o":271.405,"t":"2026-10-15T17:30:00Z","v":16153,"vw":271.609573},{"c":271.3,"h":271.594,"l":271.19,"n":500,"o":271.56,"t":"2026-10-15T17:35:00Z","v":18954,"vw":271.455095},{"c":271.41,"h":271.45,"l":271.19,"n":671,"o":271.29,"t":"2026-10-15T17:40:00Z","v":26246,"vw":271.317597},{"c":271.27,"h":271.55,"l":271.25,"n":492,"o":271.41,"t":"2026-10-15T17:45:00Z","v":10272,"vw":271.402307},{"c":271.205,"h":271.46,"l":271.11,"n":575,"o":271.29,"t":"2026-10-15T17:50:00Z","v":14662,"vw":271.293721},{"c":271.27,"h":271.29,"l":271.05,"n":517,"o":271.2175,"t":"2026-10-15T17:55:00Z","v":15314,"vw":271.192198},{"c":271.31,"h":271.33,"l":271.06,"n":553,"o":271.255,"t":"2026-10-15T18:00:00Z","v":17149,"vw":271.219315},{"c":271.2,"h":271.41,"l":271.14,"n":446,"o":271.27,"t":"2026-10-15T18:05:00Z","v":12840,"vw":271.239711},{"c":271.535,"h":271.57,"l":271.15,"n":565,"o":271.23,"t":"2026-10-15T18:10:00Z","v":18253,"vw":271.405698},{"c":271.43,"h":271.675,"l":271.135,"n":513,"o":271.54,"t":"2026-10-15T18:15:00Z","v":15011,"vw":271.412824},{"c":271.4,"h":271.55,"l":271.15,"n":523,"o":271.41,"t":"2026-10-15T18:20:00Z","v":20159,"vw":271.343242},{"c":271.35,"h":271.415,"l":271.07,"n":442,"o":271.4,"t":"2026-10-15T18:25:00Z","v":14376,"vw":271.248451},{"c":271.46,"h":271.645,"l":271.305,"n":518,"o":271.305,"t":"2026-10-15T18:30:00Z","v":14525,"vw":271.502017},{"c":271.19,"h":271.51,"l":271.17,"n":368,"o":271.51,"t":"2026-10-15T18:35:00Z","v":8582,"vw":271.338285},{"c":271.0075,"h":271.2,"l":270.85,"n":610,"o":271.19,"t":"2026-10-15T18:40:00Z","v":21042,"vw":271.008866},{"c":270.79,"h":271.08,"l":270.75,"n":505,"o":271.005,"t":"2026-10-15T18:45:00Z","v":18456,"vw":270.904935},{"c":271.235,"h":271.235,"l":270.75,"n":439,"o":270.75,"t":"2026-10-15T18:50:00Z","v":9187,"vw":270.964585},{"c":271.215,"h":271.29,"l":271.02,"n":484,"o":271.2137,"t":"2026-10-15T18:55:00Z","v":11819,"vw":271.166338},{"c":271.735,"h":271.75,"l":271.1537,"n":585,"o":271.18,"t":"2026-10-15T19:00:00Z","v":14600,"vw":271.456417},{"c":271.665,"h":271.815,"l":271.43,"n":897,"o":271.735,"t":"2026-10-15T19:05:00Z","v":42145,"vw":271.592265},{"c":271.85,"h":271.87,"l":271.63,"n":505,"o":271.63,"t":"2026-10-15T19:10:00Z","v":12152,"vw":271.726436},{"c":271.76,"h":271.98,"l":271.67,"n":589,"o":271.8401,"t":"2026-10-15T19:15:00Z","v":12080,"vw":271.848288},{"c":271.86,"h":271.99,"l":271.74,"n":626,"o":271.74,"t":"2026-10-15T19:20:00Z","v":15658,"vw":271.885462},{"c":271.89,"h":271.95,"l":271.77,"n":647,"o":271.83,"t":"2026-10-15T19:25:00Z","v":17963,"vw":271.874292},{"c":271.715,"h":271.93,"l":271.47,"n":785,"o":271.93,"t":"2026-10-15T19:30:00Z","v":21789,"vw":271.723132},{"c":271.28,"h":271.75,"l":271.28,"n":731,"o":271.715,"t":"2026-10-15T19:35:00Z","v":17420,"vw":271.562321},{"c":271.18,"h":271.42,"l":270.88,"n":802,"o":271.305,"t":"2026-10-15T19:40:00Z","v":22005,"vw":271.1096},{"c":270.35,"h":271.175,"l":270.35,"n":764,"o":271.17,"t":"2026-10-15T19:45:00Z","v":18740,"vw":270.840541},{"c":270.505,"h":270.71,"l":270.22,"n":1304,"o":270.39,"t":"2026-10-15T19:50:00Z","v":36440,"vw":270.504627},{"c":271.22,"h":271.28,"l":270.41,"n":3669,"o":270.45,"t":"2026-10-15T19:55:00Z","v":112616,"vw":270.9792},{"c":271.19,"h":271.19,"l":271.19,"n":78,"o":271.19,"t":"2026-10-15T20:00:00Z","v":219412,"vw":271.19},{"c":273.18,"h":273.81,"l":272.68,"n":123,"o":273.23,"t":"2026-10-16T13:30:00Z","v":63915,"vw":273.227366},{"c":274.35,"h":274.62,"l":273.025,"n":167,"o":273.55,"t":"2026-10-16T13:35:00Z","v":4036,"vw":274.132253},{"c":275.38,"h":275.66,"l":274.24,"n":313,"o":274.5,"t":"2026-10-16T13:40:00Z","v":7773,"vw":274.814432},{"c":275.79,"h":275.94,"l":275.03,"n":218,"o":275.395,"t":"2026-10-16T13:45:00Z","v":4174,"vw":275.43838},{"c":275.33,"h":276.19,"l":275.32,"n":369,"o":276.19,"t":"2026-10-16T13:50:00Z","v":10907,"vw":275.635362},{"c":275.825,"h":276.08,"l":275.66,"n":295,"o":275.87,"t":"2026-10-16T13:55:00Z","v":3401,"vw":275.823955},{"c":275.31,"h":276.175,"l":275.21,"n":335,"o":275.825,"t":"2026-10-16T14:00:00Z","v":9623,"vw":275.766082},{"c":274.485,"h":275.225,"l":274.38,"n":234,"o":275.03,"t":"2026-10-16T14:05:00Z","v":15272,"vw":274.937127},{"c":274.28,"h":275.02,"l":274.22,"n":338,"o":274.37,"t":"2026-10-16T14:10:00Z","v":8029,"vw":274.74739},{"c":273.8456,"h":274.62,"l":273.73,"n":288,"o":274.46,"t":"2026-10-16T14:15:00Z","v":5584,"vw":274.050197},{"c":274.48,"h":274.7956,"l":273.84,"n":341,"o":273.84,"t":"2026-10-16T14:20:00Z","v":6803,"vw":274.382579},{"c":274.7,"h":274.92,"l":274.28,"n":280,"o":274.48,"t":"2026-10-16T14:25:00Z","v":7838,"vw":274.496445},{"c":274.3916,"h":274.895,"l":274.3916,"n":259,"o":274.7,"t":"2026-10-16T14:30:00Z","v":4882,"vw":274.61279},{"c":274.095,"h":274.64,"l":274.095,"n":221,"o":274.39,"t":"2026-10-16T14:35:00Z","v":4504,"vw":274.349378},{"c":273.295,"h":274.16,"l":273.295,"n":257,"o":274.09,"t":"2026-10-16T14:40:00Z","v":3443,"vw":273.841411},{"c":273.59,"h":273.59,"l":273.27,"n":223,"o":273.295,"t":"2026-10-16T14:45:00Z","v":9654,"vw":273.417976},{"c":273.93,"h":273.93,"l":273.64,"n":187,"o":273.675,"t":"2026-10-16T14:50:00Z","v":5542,"vw":273.827566},{"c":274.13,"h":274.235,"l":273.9373,"n":237,"o":274.12,"t":"2026-10-16T14:55:00Z","v":63548,"vw":274.040253},{"c":274.4812,"h":274.4812,"l":274.12,"n":199,"o":274.25,"t":"2026-10-16T15:00:00Z","v":2701,"vw":274.24847},{"c":274.165,"h":274.52,"l":274.15,"n":232,"o":274.52,"t":"2026-10-16T15:05:00Z","v":3735,"vw":274.279841},{"c":273.89,"h":274.36,"l":273.89,"n":436,"o":274.16,"t":"2026-10-16T15:10:00Z","v":17076,"vw":274.046285},{"c":273.85,"h":274.23,"l":273.72,"n":282,"o":274,"t":"2026-10-16T15:15:00Z","v":8264,"vw":274.00116},{"c":274.22,"h":274.22,"l":273.85,"n":489,"o":273.85,"t":"2026-10-16T15:20:00Z","v":15122,"vw":274.018027},{"c":273.88,"h":274.18,"l":273.88,"n":304,"o":274.16,"t":"2026-10-16T15:25:00Z","v":9245,"vw":274.044114},{"c":274.185,"h":274.305,"l":273.8,"n":336,"o":273.91,"t":"2026-10-16T15:30:00Z","v":14109,"vw":274.100315},{"c":273.835,"h":274.195,"l":273.77,"n":296,"o":274.1315,"t":"2026-10-16T15:35:00Z","v":9237,"vw":273.92534},{"c":273.31,"h":273.89,"l":273.29,"n":285,"o":273.83,"t":"2026-10-16T15:40:00Z","v":6804,"vw":273.561824},{"c":273.11,"h":273.55,"l":273.005,"n":378,"o":273.39,"t":"2026-10-16T15:45:00Z","v":20336,"vw":273.365856},{"c":272.98,"h":273.23,"l":272.89,"n":376,"o":272.93,"t":"2026-10-16T15:50:00Z","v":11396,"vw":273.121904},{"c":272.8301,"h":273.06,"l":272.77,"n":203,"o":272.945,"t":"2026-10-16T15:55:00Z","v":4373,"vw":272.870422},{"c":272.73,"h":273.05,"l":272.33,"n":515,"o":272.77,"t":"2026-10-16T16:00:00Z","v":22776,"vw":272.66264},{"c":272.87,"h":272.91,"l":272.55,"n":260,"o":272.74,"t":"2026-10-16T16:05:00Z","v":5981,"vw":272.771296},{"c":273.03,"h":273.04,"l":272.75,"n":223,"o":272.885,"t":"2026-10-16T16:10:00Z","v":5146,"vw":272.93367},{"c":273.33,"h":273.33,"l":272.87,"n":283,"o":272.985,"t":"2026-10-16T16:15:00Z","v":15686,"vw":273.125155},{"c":273.375,"h":273.655,"l":273.31,"n":153,"o":273.345,"t":"2026-10-16T16:20:00Z","v":2368,"vw":273.488155},{"c":273.4275,"h":273.675,"l":273.205,"n":337,"o":273.37,"t":"2026-10-16T16:25:00Z","v":7532,"vw":273.417055},{"c":273.19,"h":273.58,"l":273.04,"n":440,"o":273.4225,"t":"2026-10-16T16:30:00Z","v":16353,"vw":273.393457},{"c":272.805,"h":273.185,"l":272.805,"n":307,"o":273.185,"t":"2026-10-16T16:35:00Z","v":9618,"vw":273.057599},{"c":272.98,"h":273,"l":272.78,"n":188,"o":272.78,"t":"2026-10-16T16:40:00Z","v":2761,"vw":272.900308},{"c":272.405,"h":272.8301,"l":272.4,"n":270,"o":272.8301,"t":"2026-10-16T16:45:00Z","v":4076,"vw":272.56529},{"c":272.47,"h":272.47,"l":272.09,"n":297,"o":272.42,"t":"2026-10-16T16:50:00Z","v":5316,"vw":272.289139},{"c":272.6,"h":272.63,"l":272.49,"n":216,"o":272.49,"t":"2026-10-16T16:55:00Z","v":4057,"vw":272.56292},{"c":272.4399,"h":272.74,"l":272.34,"n":291,"o":272.68,"t":"2026-10-16T17:00:00Z","v":5457,"vw":272.537474},{"c":272.385,"h":272.43,"l":272.2,"n":289,"o":272.42,"t":"2026-10-16T17:05:00Z","v":6204,"vw":272.291394},{"c":272.26,"h":272.53,"l":272.2,"n":264,"o":272.53,"t":"2026-10-16T17:10:00Z","v":4441,"vw":272.31134},{"c":272.2,"h":272.36,"l":272.17,"n":290,"o":272.35,"t":"2026-10-16T17:15:00Z","v":9863,"vw":272.209351},{"c":272.18,"h":272.22,"l":271.75,"n":719,"o":272.18,"t":"2026-10-16T17:20:00Z","v":22709,"vw":272.114202},{"c":272.335,"h":272.355,"l":272.195,"n":162,"o":272.195,"t":"2026-10-16T17:25:00Z","v":2308,"vw":272.271003},{"c":272.27,"h":272.4,"l":271.79,"n":327,"o":272.325,"t":"2026-10-16T17:30:00Z","v":9141,"vw":272.043485},{"c":271.99,"h":272.32,"l":271.895,"n":270,"o":272.29,"t":"2026-10-16T17:35:00Z","v":8902,"vw":272.103225},{"c":272.45,"h":272.47,"l":271.9,"n":351,"o":271.91,"t":"2026-10-16T17:40:00Z","v":7231,"vw":272.193688},{"c":272.095,"h":272.38,"l":272.07,"n":215,"o":272.38,"t":"2026-10-16T17:45:00Z","v":3268,"vw":272.170147},{"c":271.88,"h":272.03,"l":271.88,"n":290,"o":272.02,"t":"2026-10-16T17:50:00Z","v":3933,"vw":271.981819},{"c":271.86,"h":271.97,"l":271.675,"n":235,"o":271.97,"t":"2026-10-16T17:55:00Z","v":4465,"vw":271.823518},{"c":271.71,"h":271.855,"l":271.53,"n":331,"o":271.7,"t":"2026-10-16T18:00:00Z","v":6167,"vw":271.687325},{"c":271.855,"h":271.9,"l":271.665,"n":267,"o":271.665,"t":"2026-10-16T18:05:00Z","v":5087,"vw":271.781588},{"c":271.91,"h":272.03,"l":271.77,"n":255,"o":272,"t":"2026-10-16T18:10:00Z","v":4046,"vw":271.882088},{"c":271.525,"h":272.05,"l":271.25,"n":414,"o":271.92,"t":"2026-10-16T18:15:00Z","v":13661,"vw":271.574377},{"c":271.385,"h":271.545,"l":271.185,"n":321,"o":271.54,"t":"2026-10-16T18:20:00Z","v":6207,"vw":271.359745},{"c":270.99,"h":271.435,"l":270.91,"n":181,"o":271.435,"t":"2026-10-16T18:25:00Z","v":2850,"vw":271.052201},{"c":271.24,"h":271.46,"l":270.88,"n":320,"o":270.9557,"t":"2026-10-16T18:30:00Z","v":6067,"vw":271.20675},{"c":271.38,"h":271.44,"l":270.91,"n":248,"o":271.26,"t":"2026-10-16T18:35:00Z","v":4097,"vw":271.16878},{"c":271.33,"h":271.3695,"l":271.02,"n":411,"o":271.355,"t":"2026-10-16T18:40:00Z","v":8688,"vw":271.175932},{"c":271.6,"h":271.6,"l":271.265,"n":244,"o":271.31,"t":"2026-10-16T18:45:00Z","v":4965,"vw":271.484938},{"c":271.42,"h":271.64,"l":271.37,"n":384,"o":271.51,"t":"2026-10-16T18:50:00Z","v":8639,"vw":271.534974},{"c":271.57,"h":271.61,"l":271.26,"n":325,"o":271.402,"t":"2026-10-16T18:55:00Z","v":5169,"vw":271.376484},{"c":271.535,"h":271.77,"l":271.49,"n":377,"o":271.54,"t":"2026-10-16T19:00:00Z","v":7009,"vw":271.582491},{"c":271.275,"h":271.62,"l":271.22,"n":326,"o":271.5475,"t":"2026-10-16T19:05:00Z","v":5957,"vw":271.369849},{"c":271.735,"h":271.78,"l":271.19,"n":536,"o":271.2,"t":"2026-10-16T19:10:00Z","v":9542,"vw":271.51188},{"c":271.44,"h":271.8534,"l":271.12,"n":459,"o":271.6501,"t":"2026-10-16T19:15:00Z","v":9616,"vw":271.479685},{"c":271.83,"h":271.865,"l":271.457,"n":487,"o":271.525,"t":"2026-10-16T19:20:00Z","v":10201,"vw":271.696535},{"c":271.78,"h":271.9,"l":271.68,"n":628,"o":271.78,"t":"2026-10-16T19:25:00Z","v":14586,"vw":271.790244},{"c":272.06,"h":272.06,"l":271.62,"n":588,"o":271.79,"t":"2026-10-16T19:30:00Z","v":12442,"vw":271.823541},{"c":272.45,"h":272.45,"l":272.12,"n":569,"o":272.15,"t":"2026-10-16T19:35:00Z","v":11509,"vw":272.232565},{"c":272.83,"h":272.83,"l":272.3124,"n":767,"o":272.5,"t":"2026-10-16T19:40:00Z","v":14419,"vw":272.560025},{"c":272.9,"h":273.3,"l":272.73,"n":780,"o":272.76,"t":"2026-10-16T19:45:00Z","v":26295,"vw":273.032889},{"c":272.5,"h":273.12,"l":272.42,"n":1577,"o":272.9,"t":"2026-10-16T19:50:00Z","v":57542,"vw":272.729815},{"c":272.28,"h":272.66,"l":272.08,"n":4172,"o":272.49,"t":"2026-10-16T19:55:00Z","v":175530,"vw":272.370654},{"c":272.28,"h":272.28,"l":272.28,"n":117,"o":272.28,"t":"2026-10-16T20:00:00Z","v":340945,"vw":272.28},{"c":272.28,"h":272.28,"l":272.28,"n":1,"o":272.28,"t":"2026-10-16T20:10:00Z","v":50000,"vw":272.28},{"c":272.28,"h":272.28,"l":272.28,"n":1,"o":272.28,"t":"2026-10-16T20:15:00Z","v":179,"vw":272.28}],"history":[{"c":261.5,"h":261.9,"l":258.94,"n":15558,"o":259.84,"t":"2024-10-14T04:00:00Z","v":513468,"vw":261.106338},{"c":261.35,"h":264.77,"l":261.29,"n":18221,"o":262.72,"t":"2024-10-15T04:00:00Z","v":729604,"vw":262.555942},{"c":260.83,"h":263.2399,"l":259.3401,"n":19023,"o":260.99,"t":"2024-10-16T04:00:00Z","v":682249,"vw":260.977489},{"c":260.66,"h":262.2,"l":258.95,"n":17341,"o":261.94,"t":"2024-10-17T04:00:00Z","v":684062,"vw":260.197917},{"c":261.03,"h":261.95,"l":259.63,"n":14221,"o":261.87,"t":"2024-10-18T04:00:00Z","v":699672,"vw":261.128205},{"c":258.37,"h":261.02,"l":257.741,"n":16474,"o":260.3,"t":"2024-10-21T04:00:00Z","v":559233,"vw":258.710747},{"c":256.98,"h":259.29,"l":254.25,"n":20723,"o":257.97,"t":"2024-10-22T04:00:00Z","v":852497,"vw":256.756188},{"c":256.32,"h":257.99,"l":255.55,"n":18653,"o":256.46,"t":"2024-10-23T04:00:00Z","v":860835,"vw":256.60238},{"c":255.53,"h":257.1599,"l":254.06,"n":17329,"o":256.15,"t":"2024-10-24T04:00:00Z","v":666039,"vw":255.721927},{"c":254.08,"h":257.16,"l":253.83,"n":17503,"o":257.14,"t":"2024-10-25T04:00:00Z","v":730755,"vw":254.779043},{"c":256.87,"h":258.52,"l":255.72,"n":18050,"o":255.72,"t":"2024-10-28T04:00:00Z","v":753834,"vw":257.034262},{"c":256.04,"h":257.545,"l":253,"n":30218,"o":255.45,"t":"2024-10-29T04:00:00Z","v":1304970,"vw":256.136147},{"c":264.33,"h":264.75,"l":253.455,"n":36036,"o":263,"t":"2024-10-30T04:00:00Z","v":1655951,"vw":262.987956},{"c":261.13,"h":265.39,"l":260.81,"n":25009,"o":264.64,"t":"2024-10-31T04:00:00Z","v":1267481,"vw":262.150121},{"c":263.08,"h":264.28,"l":260.74,"n":23586,"o":261.98,"t":"2024-11-01T04:00:00Z","v":882591,"vw":263.118529},{"c":263.88,"h":265.45,"l":262,"n":22507,"o":263.62,"t":"2024-11-04T05:00:00Z","v":737062,"vw":263.837546},{"c":266.43,"h":266.96,"l":262.13,"n":18218,"o":263.36,"t":"2024-11-05T05:00:00Z","v":794975,"vw":266.115131},{"c":275.47,"h":277.58,"l":272.04,"n":28964,"o":272.95,"t":"2024-11-06T05:00:00Z","v":1151614,"vw":275.589306},{"c":272.91,"h":275.955,"l":271.29,"n":22439,"o":275.68,"t":"2024-11-07T05:00:00Z","v":833532,"vw":272.925879},{"c":271.95,"h":275.73,"l":271.82,"n":21586,"o":272.61,"t":"2024-11-08T05:00:00Z","v":833597,"vw":272.770665},{"c":274.27,"h":275.53,"l":272.55,"n":18165,"o":272.55,"t":"2024-11-11T05:00:00Z","v":791886,"vw":274.141603},{"c":271.2,"h":274.36,"l":271.02,"n":21650,"o":273.26,"t":"2024-11-12T05:00:00Z","v":758066,"vw":271.956159},{"c":272.96,"h":273.355,"l":268.89,"n":23065,"o":269.9,"t":"2024-11-13T05:00:00Z","v":1305664,"vw":272.412619},{"c":269.87,"h":273.6,"l":269.62,"n":20340,"o":272.49,"t":"2024-11-14T05:00:00Z","v":805179,"vw":270.496176},{"c":270.62,"h":272.81,"l":269.345,"n":20913,"o":269.41,"t":"2024-11-15T05:00:00Z","v":913018,"vw":270.383418},{"c":270.06,"h":272.3,"l":269.39,"n":20255,"o":270.08,"t":"2024-11-18T05:00:00Z","v":711415,"vw":270.316197},{"c":266.46,"h":268.78,"l":266.11,"n":18171,"o":267.9,"t":"2024-11-19T05:00:00Z","v":615378,"vw":266.91388},{"c":266.38,"h":267.41,"l":264.31,"n":16371,"o":267.01,"t":"2024-11-20T05:00:00Z","v":855927,"vw":266.075717},{"c":269.85,"h":271.185,"l":265.46,"n":19009,"o":266.38,"t":"2024-11-21T05:00:00Z","v":763966,"vw":269.540031},{"c":273.95,"h":274.34,"l":269.565,"n":20859,"o":270.82,"t":"2024-11-22T05:00:00Z","v":950465,"vw":273.230629},{"c":276.37,"h":277.94,"l":274.03,"n":24828,"o":274.89,"t":"2024-11-25T05:00:00Z","v":1392064,"vw":276.55967},{"c":276.51,"h":276.78,"l":273.13,"n":21586,"o":275.63,"t":"2024-11-26T05:00:00Z","v":828829,"vw":275.832211},{"c":276.04,"h":279.1299,"l":275.64,"n":16273,"o":276.64,"t":"2024-11-27T05:00:00Z","v":796024,"vw":276.569845},{"c":277.52,"h":278.77,"l":274.55,"n":12064,"o":275.29,"t":"2024-11-29T05:00:00Z","v":570770,"vw":277.60033},{"c":278.5,"h":278.86,"l":275.7385,"n":22867,"o":278.11,"t":"2024-12-02T05:00:00Z","v":913767,"vw":277.902189},{"c":275.99,"h":278.98,"l":274.47,"n":17766,"o":278.02,"t":"2024-12-03T05:00:00Z","v":723561,"vw":275.928483},{"c":275.9,"h":277.38,"l":274.79,"n":16768,"o":275.44,"t":"2024-12-04T05:00:00Z","v":903104,"vw":275.902462},{"c":275.27,"h":278.205,"l":274.48,"n":18319,"o":277.07,"t":"2024-12-05T05:00:00Z","v":716870,"vw":275.37371},{"c":273.53,"h":277.235,"l":273.3,"n":15462,"o":276.46,"t":"2024-12-06T05:00:00Z","v":536469,"vw":274.41087},{"c":274.07,"h":276.2375,"l":273.33,"n":22785,"o":273.95,"t":"2024-12-09T05:00:00Z","v":816989,"vw":274.413846},{"c":273.75,"h":275.18,"l":269.97,"n":19975,"o":273.84,"t":"2024-12-10T05:00:00Z","v":831117,"vw":273.456397},{"c":272.96,"h":276.42,"l":272.51,"n":18126,"o":274.81,"t":"2024-12-11T05:00:00Z","v":707406,"vw":273.335493},{"c":273.12,"h":274.37,"l":271.63,"n":15335,"o":273.64,"t":"2024-12-12T05:00:00Z","v":555297,"vw":273.181168},{"c":272.11,"h":273.27,"l":270.66,"n":16143,"o":272.86,"t":"2024-12-13T05:00:00Z","v":536811,"vw":272.032662},{"c":269.66,"h":272.35,"l":269.1443,"n":20267,"o":272.11,"t":"2024-12-16T05:00:00Z","v":822965,"vw":270.264044},{"c":267.88,"h":271.15,"l":267.01,"n":24372,"o":268.52,"t":"2024-12-17T05:00:00Z","v":889915,"vw":268.331224},{"c":261.23,"h":269.999,"l":261.04,"n":21246,"o":267.43,"t":"2024-12-18T05:00:00Z","v":854212,"vw":263.895043},{"c":258.11,"h":263.87,"l":257.87,"n":29581,"o":262.43,"t":"2024-12-19T05:00:00Z","v":1465305,"vw":258.897728},{"c":258.82,"h":262.345,"l":257.26,"n":28948,"o":257.71,"t":"2024-12-20T05:00:00Z","v":2692558,"vw":258.929145},{"c":257.64,"h":259.1899,"l":256.21,"n":21289,"o":257.92,"t":"2024-12-23T05:00:00Z","v":684565,"vw":257.466616},{"c":259.17,"h":259.17,"l":256.4753,"n":8794,"o":257.79,"t":"2024-12-24T05:00:00Z","v":356881,"vw":258.400101},{"c":258.77,"h":259.33,"l":257.4,"n":13097,"o":258.13,"t":"2024-12-26T05:00:00Z","v":423169,"vw":258.709181},{"c":256.55,"h":259.2497,"l":255.29,"n":14921,"o":256.92,"t":"2024-12-27T05:00:00Z","v":489045,"vw":256.623225},{"c":254.83,"h":255.71,"l":252.41,"n":19749,"o":255.15,"t":"2024-12-30T05:00:00Z","v":1292038,"vw":254.642772},{"c":253.56,"h":255.14,"l":252.72,"n":15813,"o":253.79,"t":"2024-12-31T05:00:00Z","v":694622,"vw":253.60603},{"c":250.03,"h":255.9498,"l":249.89,"n":22896,"o":254.82,"t":"2025-01-02T05:00:00Z","v":748061,"vw":251.358091},{"c":252.29,"h":253.025,"l":248.62,"n":20273,"o":250.38,"t":"2025-01-03T05:00:00Z","v":866805,"vw":251.925602},{"c":250.36,"h":254.58,"l":249.78,"n":24625,"o":252.32,"t":"2025-01-06T05:00:00Z","v":790910,"vw":250.981213},{"c":248.59,"h":252.45,"l":247.96,"n":16615,"o":250.5,"t":"2025-01-07T05:00:00Z","v":685393,"vw":249.592278},{"c":247.61,"h":248.6,"l":246.66,"n":22592,"o":247.26,"t":"2025-01-08T05:00:00Z","v":1081928,"vw":247.743539},{"c":244.9,"h":247.46,"l":242.6855,"n":26132,"o":245.11,"t":"2025-01-10T05:00:00Z","v":1152622,"vw":245.544043},{"c":249.7,"h":249.84,"l":243.725,"n":23174,"o":243.98,"t":"2025-01-13T05:00:00Z","v":1182640,"vw":248.811869},{"c":252.97,"h":253.34,"l":250.42,"n":20204,"o":250.42,"t":"2025-01-14T05:00:00Z","v":792320,"vw":252.611268},{"c":253.8,"h":256.67,"l":253.73,"n":18831,"o":256.38,"t":"2025-01-15T05:00:00Z","v":712557,"vw":254.286396},{"c":255.93,"h":256.35,"l":253.06,"n":19665,"o":253.92,"t":"2025-01-16T05:00:00Z","v":876665,"vw":255.272574},{"c":256.38,"h":258,"l":256.18,"n":17566,"o":257.5,"t":"2025-01-17T05:00:00Z","v":844760,"vw":257.045609},{"c":261.39,"h":262.372,"l":258.42,"n":18610,"o":258.42,"t":"2025-01-21T05:00:00Z","v":718374,"vw":261.12818},{"c":259.14,"h":261.185,"l":258.375,"n":19337,"o":260.6,"t":"2025-01-22T05:00:00Z","v":899514,"vw":259.299706},{"c":259.9,"h":260.1514,"l":257.98,"n":17991,"o":259.67,"t":"2025-01-23T05:00:00Z","v":610772,"vw":259.648314},{"c":259.9,"h":260.49,"l":258.5,"n":17122,"o":259.52,"t":"2025-01-24T05:00:00Z","v":828417,"vw":259.591728},{"c":264.42,"h":265.115,"l":260.23,"n":26654,"o":260.23,"t":"2025-01-27T05:00:00Z","v":1011426,"vw":263.490415},{"c":258.71,"h":263.56,"l":258.6,"n":23083,"o":262.59,"t":"2025-01-28T05:00:00Z","v":905319,"vw":259.735254},{"c":256.38,"h":259.59,"l":256.06,"n":20755,"o":258,"t":"2025-01-29T05:00:00Z","v":815192,"vw":257.251082},{"c":260.13,"h":260.25,"l":256.915,"n":20629,"o":257.47,"t":"2025-01-30T05:00:00Z","v":1166265,"vw":259.681792},{"c":259.16,"h":261.899,"l":258.57,"n":21838,"o":259.4,"t":"2025-01-31T05:00:00Z","v":1254044,"vw":259.498561},{"c":255.44,"h":257.4499,"l":251.99,"n":31795,"o":255.5,"t":"2025-02-03T05:00:00Z","v":1299677,"vw":255.555538},{"c":254.68,"h":256.52,"l":254.0701,"n":26170,"o":255.5,"t":"2025-02-04T05:00:00Z","v":1326743,"vw":255.147114},{"c":254.24,"h":254.45,"l":244.6922,"n":41271,"o":248,"t":"2025-02-05T05:00:00Z","v":2104314,"vw":251.976217},{"c":255.09,"h":255.31,"l":248.47,"n":27135,"o":255.31,"t":"2025-02-06T05:00:00Z","v":1231184,"vw":254.049299},{"c":255.56,"h":255.9,"l":252.8,"n":25002,"o":255.9,"t":"2025-02-07T05:00:00Z","v":1048391,"vw":254.807241},{"c":257.61,"h":258.37,"l":255.69,"n":19987,"o":256.79,"t":"2025-02-10T05:00:00Z","v":777561,"vw":257.546755},{"c":258.68,"h":258.75,"l":255.8201,"n":18796,"o":257.34,"t":"2025-02-11T05:00:00Z","v":744292,"vw":257.873699},{"c":256.05,"h":256.815,"l":252.3491,"n":18848,"o":256.81,"t":"2025-02-12T05:00:00Z","v":946177,"vw":255.718298},{"c":260.09,"h":260.68,"l":256.95,"n":18865,"o":256.96,"t":"2025-02-13T05:00:00Z","v":939540,"vw":259.606568},{"c":258.11,"h":261.2175,"l":257.67,"n":17424,"o":260.45,"t":"2025-02-14T05:00:00Z","v":1013793,"vw":258.513692},{"c":262.25,"h":262.3,"l":257.65,"n":20079,"o":258,"t":"2025-02-18T05:00:00Z","v":817628,"vw":261.508805},{"c":264.1,"h":264.37,"l":261.2601,"n":21847,"o":262.01,"t":"2025-02-19T05:00:00Z","v":817501,"vw":263.515995},{"c":265.54,"h":265.84,"l":262.825,"n":20070,"o":263.24,"t":"2025-02-20T05:00:00Z","v":878350,"vw":264.911223},{"c":264.28,"h":265.87,"l":262.73,"n":20713,"o":265.87,"t":"2025-02-21T05:00:00Z","v":918396,"vw":264.212918},{"c":261.6,"h":266.645,"l":261.09,"n":28651,"o":264.38,"t":"2025-02-24T05:00:00Z","v":1166780,"vw":262.814504},{"c":264.53,"h":266.98,"l":261.96,"n":28539,"o":262.79,"t":"2025-02-25T05:00:00Z","v":1283653,"vw":264.780332},{"c":261.41,"h":264.385,"l":260.53,"n":25287,"o":264.22,"t":"2025-02-26T05:00:00Z","v":1086845,"vw":261.861343},{"c":261.15,"h":263.85,"l":260.03,"n":21057,"o":261.3,"t":"2025-02-27T05:00:00Z","v":808126,"vw":261.664952},{"c":263.98,"h":264.205,"l":259.72,"n":21769,"o":262.67,"t":"2025-02-28T05:00:00Z","v":1437926,"vw":263.098615},{"c":262.23,"h":267.43,"l":260.62,"n":26315,"o":266.02,"t":"2025-03-03T05:00:00Z","v":1094654,"vw":263.217943},{"c":255.32,"h":261.87,"l":254.45,"n":31054,"o":261.4,"t":"2025-03-04T05:00:00Z","v":1495632,"vw":257.087966},{"c":261.05,"h":261.82,"l":255.1,"n":26403,"o":256.26,"t":"2025-03-05T05:00:00Z","v":1351866,"vw":260.079943},{"c":265.11,"h":265.71,"l":258.4701,"n":29614,"o":260.29,"t":"2025-03-06T05:00:00Z","v":1525911,"vw":262.810032},{"c":274.48,"h":275.32,"l":264.37,"n":44564,"o":265.19,"t":"2025-03-07T05:00:00Z","v":2321005,"vw":273.184903},{"c":267.67,"h":278.125,"l":267.06,"n":40956,"o":273.24,"t":"2025-03-10T04:00:00Z","v":1830032,"vw":271.217645},{"c":254.82,"h":267.83,"l":254.6,"n":38383,"o":267.38,"t":"2025-03-11T04:00:00Z","v":1757515,"vw":257.19651},{"c":251.3,"h":255.61,"l":248.63,"n":38424,"o":254.79,"t":"2025-03-12T04:00:00Z","v":1717398,"vw":251.479147},{"c":250.37,"h":256.04,"l":248.84,"n":28759,"o":250.17,"t":"2025-03-13T04:00:00Z","v":1097281,"vw":251.606491},{"c":254.46,"h":255.13,"l":251.12,"n":22156,"o":251.36,"t":"2025-03-14T04:00:00Z","v":860581,"vw":254.026085},{"c":256.13,"h":257.71,"l":252.19,"n":21110,"o":253.61,"t":"2025-03-17T04:00:00Z","v":908690,"vw":255.807906},{"c":254.64,"h":257.13,"l":253,"n":22750,"o":255.73,"t":"2025-03-18T04:00:00Z","v":845176,"vw":254.851612},{"c":256.24,"h":257.3,"l":254.17,"n":22679,"o":254.64,"t":"2025-03-19T04:00:00Z","v":883462,"vw":256.035902},{"c":253.36,"h":255.98,"l":252.14,"n":22741,"o":254.25,"t":"2025-03-20T04:00:00Z","v":842496,"vw":253.759119},{"c":251.34,"h":251.88,"l":248.16,"n":22441,"o":251.45,"t":"2025-03-21T04:00:00Z","v":1566101,"vw":251.141871},{"c":255.64,"h":256.14,"l":252.93,"n":18410,"o":252.93,"t":"2025-03-24T04:00:00Z","v":683941,"vw":255.179092},{"c":254.99,"h":257.4,"l":253.18,"n":20020,"o":256.67,"t":"2025-03-25T04:00:00Z","v":786043,"vw":255.156233},{"c":255.89,"h":257.4901,"l":253.73,"n":25335,"o":255.22,"t":"2025-03-26T04:00:00Z","v":891010,"vw":255.81285},{"c":251.96,"h":256.81,"l":250.07,"n":31493,"o":256.33,"t":"2025-03-27T04:00:00Z","v":1491812,"vw":252.130362},{"c":246.46,"h":252.46,"l":246.16,"n":23233,"o":252.38,"t":"2025-03-28T04:00:00Z","v":939547,"vw":247.640286},{"c":248.01,"h":249.31,"l":242.47,"n":27150,"o":244.04,"t":"2025-03-31T04:00:00Z","v":1546348,"vw":246.976817},{"c":248.7,"h":249.84,"l":246.33,"n":25891,"o":247.26,"t":"2025-04-01T04:00:00Z","v":1010589,"vw":248.459512},{"c":252.43,"h":253.23,"l":246.76,"n":25557,"o":246.76,"t":"2025-04-02T04:00:00Z","v":980402,"vw":251.52894},{"c":239.44,"h":249.59,"l":239.04,"n":37131,"o":246.66,"t":"2025-04-03T04:00:00Z","v":1492534,"vw":242.029944},{"c":225.57,"h":235.65,"l":224.94,"n":47590,"o":233.49,"t":"2025-04-04T04:00:00Z","v":2022513,"vw":228.36493},{"c":221.75,"h":229.92,"l":215.455,"n":45890,"o":219.52,"t":"2025-04-07T04:00:00Z","v":2341934,"vw":221.616068},{"c":218.41,"h":228.86,"l":214.66,"n":41411,"o":228,"t":"2025-04-08T04:00:00Z","v":1839421,"vw":221.86602},{"c":234.87,"h":235.42,"l":215.87,"n":47108,"o":216.21,"t":"2025-04-09T04:00:00Z","v":2113183,"vw":227.627855},{"c":226.81,"h":231.66,"l":219.85,"n":40405,"o":229.5,"t":"2025-04-10T04:00:00Z","v":1805314,"vw":225.866186},{"c":232.32,"h":233.782,"l":223.69,"n":33851,"o":226.22,"t":"2025-04-11T04:00:00Z","v":1451470,"vw":231.004784},{"c":233.55,"h":236.02,"l":232.68,"n":26194,"o":235,"t":"2025-04-14T04:00:00Z","v":1129911,"vw":233.76071},{"c":231.5,"h":234.905,"l":231.265,"n":18071,"o":232.5,"t":"2025-04-15T04:00:00Z","v":669323,"vw":232.122302},{"c":229.8,"h":233.435,"l":227.7,"n":28508,"o":230.83,"t":"2025-04-16T04:00:00Z","v":1345937,"vw":230.108575},{"c":230.84,"h":233.93,"l":230.49,"n":20422,"o":230.84,"t":"2025-04-17T04:00:00Z","v":889346,"vw":231.76477},{"c":227.61,"h":229.835,"l":224.9,"n":23384,"o":228.79,"t":"2025-04-21T04:00:00Z","v":939067,"vw":226.989295},{"c":236.25,"h":236.79,"l":229.7,"n":30100,"o":229.7,"t":"2025-04-22T04:00:00Z","v":1295516,"vw":234.862557},{"c":236.7,"h":244.27,"l":235.9,"n":28714,"o":241,"t":"2025-04-23T04:00:00Z","v":1072470,"vw":238.437731},{"c":242.07,"h":242.48,"l":236.55,"n":26311,"o":238.03,"t":"2025-04-24T04:00:00Z","v":957748,"vw":240.899139},{"c":239.5,"h":242.03,"l":238.22,"n":29926,"o":241.75,"t":"2025-04-25T04:00:00Z","v":1285773,"vw":239.531187},{"c":240.12,"h":243.46,"l":238.62,"n":25673,"o":240.5,"t":"2025-04-28T04:00:00Z","v":972783,"vw":240.523162},{"c":241.75,"h":243.04,"l":238.83,"n":35192,"o":239.77,"t":"2025-04-29T04:00:00Z","v":1472527,"vw":241.697807},{"c":239.91,"h":240.65,"l":228.76,"n":54770,"o":239.88,"t":"2025-04-30T04:00:00Z","v":3721926,"vw":237.693132},{"c":239.24,"h":244,"l":238.34,"n":41473,"o":241.01,"t":"2025-05-01T04:00:00Z","v":1818179,"vw":240.644358},{"c":242.32,"h":243.43,"l":240.71,"n":34638,"o":242.94,"t":"2025-05-02T04:00:00Z","v":1543262,"vw":242.015882},{"c":240.87,"h":242.83,"l":239.385,"n":22569,"o":240.65,"t":"2025-05-05T04:00:00Z","v":942765,"vw":241.370017},{"c":239.87,"h":241.16,"l":238.58,"n":22685,"o":239.45,"t":"2025-05-06T04:00:00Z","v":1029816,"vw":239.880082},{"c":240.31,"h":241.96,"l":236.68,"n":29995,"o":237,"t":"2025-05-07T04:00:00Z","v":1552392,"vw":240.103089},{"c":243.09,"h":246.015,"l":241.64,"n":26445,"o":242.72,"t":"2025-05-08T04:00:00Z","v":1237899,"vw":243.695846},{"c":242.5,"h":244.54,"l":242.09,"n":21439,"o":243.52,"t":"2025-05-09T04:00:00Z","v":809940,"vw":242.643507},{"c":250.31,"h":252.7499,"l":249.28,"n":31129,"o":249.97,"t":"2025-05-12T04:00:00Z","v":1142491,"vw":250.709937},{"c":249.14,"h":252.38,"l":249.12,"n":25415,"o":251,"t":"2025-05-13T04:00:00Z","v":1184148,"vw":250.115019},{"c":245.14,"h":248.55,"l":244.63,"n":27217,"o":248.55,"t":"2025-05-14T04:00:00Z","v":1252301,"vw":245.523988},{"c":247.97,"h":248.535,"l":244.19,"n":22343,"o":245.23,"t":"2025-05-15T04:00:00Z","v":926605,"vw":247.493262},{"c":251.34,"h":251.6,"l":247.12,"n":24329,"o":248,"t":"2025-05-16T04:00:00Z","v":1179490,"vw":250.500002},{"c":251.71,"h":252.47,"l":248.85,"n":17968,"o":248.85,"t":"2025-05-19T04:00:00Z","v":739366,"vw":251.360263},{"c":249.94,"h":252.12,"l":248.91,"n":19297,"o":251.5,"t":"2025-05-20T04:00:00Z","v":954403,"vw":250.347759},{"c":244.65,"h":248.285,"l":244.12,"n":21145,"o":247.05,"t":"2025-05-21T04:00:00Z","v":772892,"vw":245.229781},{"c":244.71,"h":246.25,"l":243.0592,"n":19008,"o":243.89,"t":"2025-05-22T04:00:00Z","v":831412,"vw":244.81873},{"c":241.84,"h":242.84,"l":240.9,"n":20021,"o":241.52,"t":"2025-05-23T04:00:00Z","v":752546,"vw":241.820566},{"c":246.69,"h":247.155,"l":243.13,"n":21894,"o":244.68,"t":"2025-05-27T04:00:00Z","v":789564,"vw":246.09494},{"c":243.83,"h":247.58,"l":243.51,"n":19945,"o":246.97,"t":"2025-05-28T04:00:00Z","v":661682,"vw":244.400034},{"c":245.73,"h":245.73,"l":243.04,"n":18832,"o":245.71,"t":"2025-05-29T04:00:00Z","v":714545,"vw":245.266073},{"c":245.08,"h":246.23,"l":243.4,"n":24550,"o":245.19,"t":"2025-05-30T04:00:00Z","v":2390401,"vw":245.029947},{"c":242.65,"h":245.1,"l":240.5,"n":25971,"o":243.96,"t":"2025-06-02T04:00:00Z","v":977622,"vw":242.009264},{"c":245.26,"h":245.57,"l":241.85,"n":21894,"o":242.28,"t":"2025-06-03T04:00:00Z","v":792786,"vw":244.761877},{"c":246.51,"h":248.1,"l":244.99,"n":21439,"o":245.9,"t":"2025-06-04T04:00:00Z","v":998925,"vw":246.727479},{"c":246.11,"h":248.13,"l":245.3275,"n":24452,"o":247.08,"t":"2025-06-05T04:00:00Z","v":1090904,"vw":246.451219},{"c":247.56,"h":249.79,"l":246.54,"n":18556,"o":248.5,"t":"2025-06-06T04:00:00Z","v":604764,"vw":247.728086},{"c":247.28,"h":248.8599,"l":246.2,"n":20335,"o":247.99,"t":"2025-06-09T04:00:00Z","v":718698,"vw":247.575506},{"c":249,"h":249.92,"l":246.54,"n":17615,"o":248.01,"t":"2025-06-10T04:00:00Z","v":632350,"vw":248.756873},{"c":246.62,"h":249.43,"l":246.015,"n":17651,"o":249.43,"t":"2025-06-11T04:00:00Z","v":727696,"vw":247.171004},{"c":246.01,"h":246.89,"l":244.28,"n":16950,"o":245.42,"t":"2025-06-12T04:00:00Z","v":650999,"vw":245.895049},{"c":241.48,"h":244.99,"l":241.02,"n":20814,"o":243.8,"t":"2025-06-13T04:00:00Z","v":801603,"vw":242.610107},{"c":244.45,"h":245.1525,"l":242.61,"n":19120,"o":244.24,"t":"2025-06-16T04:00:00Z","v":671755,"vw":244.342635},{"c":241.18,"h":244.51,"l":240.77,"n":19170,"o":243.35,"t":"2025-06-17T04:00:00Z","v":678735,"vw":241.839534},{"c":241.31,"h":243.08,"l":240.81,"n":18253,"o":241.08,"t":"2025-06-18T04:00:00Z","v":673278,"vw":241.667558},{"c":240.62,"h":243.28,"l":239.61,"n":21326,"o":242.68,"t":"2025-06-20T04:00:00Z","v":1504318,"vw":240.986624},{"c":244.2,"h":244.4,"l":239.5601,"n":18831,"o":240.92,"t":"2025-06-23T04:00:00Z","v":668218,"vw":243.00743},{"c":245.8,"h":246.39,"l":242.93,"n":19962,"o":245.37,"t":"2025-06-24T04:00:00Z","v":1031427,"vw":245.51989},{"c":245.69,"h":246.96,"l":244.21,"n":24479,"o":245.8,"t":"2025-06-25T04:00:00Z","v":1165570,"vw":245.490387},{"c":246.75,"h":247.495,"l":245.3,"n":25287,"o":246.11,"t":"2025-06-26T04:00:00Z","v":867708,"vw":246.798083},{"c":248.06,"h":249.65,"l":246.63,"n":19533,"o":247.67,"t":"2025-06-27T04:00:00Z","v":971417,"vw":248.105985},{"c":247.25,"h":247.405,"l":245.185,"n":18645,"o":246.2,"t":"2025-06-30T04:00:00Z","v":930811,"vw":246.791653},{"c":255.19,"h":257.63,"l":245.175,"n":33834,"o":246.07,"t":"2025-07-01T04:00:00Z","v":1317778,"vw":254.176138},{"c":256.45,"h":256.53,"l":253.12,"n":24374,"o":254.93,"t":"2025-07-02T04:00:00Z","v":1121932,"vw":255.520394},{"c":258.5,"h":258.685,"l":255.64,"n":16104,"o":256,"t":"2025-07-03T04:00:00Z","v":759518,"vw":257.806746},{"c":254.66,"h":259.7451,"l":253.89,"n":25675,"o":257.91,"t":"2025-07-07T04:00:00Z","v":974824,"vw":256.023937},{"c":257.9,"h":259.26,"l":254.48,"n":29002,"o":254.76,"t":"2025-07-08T04:00:00Z","v":1572415,"vw":257.826824},{"c":259.75,"h":260.25,"l":256.79,"n":22338,"o":258.73,"t":"2025-07-09T04:00:00Z","v":866274,"vw":259.250926},{"c":262.12,"h":264.61,"l":259.89,"n":22815,"o":260.56,"t":"2025-07-10T04:00:00Z","v":1097755,"vw":262.897732},{"c":259.7,"h":260.79,"l":258.63,"n":20233,"o":259.92,"t":"2025-07-11T04:00:00Z","v":745914,"vw":259.679683},{"c":257.62,"h":258.98,"l":255.74,"n":18624,"o":258.43,"t":"2025-07-14T04:00:00Z","v":664175,"vw":257.634994},{"c":256.37,"h":259.55,"l":256.295,"n":20428,"o":258.99,"t":"2025-07-15T04:00:00Z","v":718307,"vw":257.516139},{"c":256.82,"h":257.464,"l":253.25,"n":20493,"o":257.07,"t":"2025-07-16T04:00:00Z","v":772544,"vw":255.914058},{"c":257.7,"h":258.84,"l":256.36,"n":18366,"o":256.82,"t":"2025-07-17T04:00:00Z","v":806509,"vw":257.607656},{"c":255.15,"h":258.35,"l":253.28,"n":21051,"o":258.09,"t":"2025-07-18T04:00:00Z","v":1029843,"vw":255.314773},{"c":254.64,"h":257.65,"l":254.56,"n":20659,"o":256.19,"t":"2025-07-21T04:00:00Z","v":754762,"vw":255.665678},{"c":260.13,"h":260.78,"l":254.976,"n":19595,"o":255.27,"t":"2025-07-22T04:00:00Z","v":765532,"vw":258.86262},{"c":263.24,"h":263.76,"l":260.685,"n":22855,"o":260.78,"t":"2025-07-23T04:00:00Z","v":929954,"vw":262.967243},{"c":261.83,"h":263.8,"l":260.56,"n":18835,"o":262.23,"t":"2025-07-24T04:00:00Z","v":794155,"vw":262.029745},{"c":261.7,"h":263.66,"l":260.73,"n":23299,"o":263.06,"t":"2025-07-25T04:00:00Z","v":1092980,"vw":261.804297},{"c":260.01,"h":262.17,"l":259.42,"n":20517,"o":261.4,"t":"2025-07-28T04:00:00Z","v":754848,"vw":260.307281},{"c":259.5,"h":261.05,"l":256.67,"n":31525,"o":260.79,"t":"2025-07-29T04:00:00Z","v":1847134,"vw":258.425566},{"c":253.67,"h":257.79,"l":251.35,"n":44852,"o":257.79,"t":"2025-07-30T04:00:00Z","v":1985603,"vw":253.779384},{"c":255.97,"h":257.425,"l":251.24,"n":35623,"o":251.24,"t":"2025-07-31T04:00:00Z","v":1676800,"vw":255.831855},{"c":252.31,"h":253.9,"l":249.67,"n":35468,"o":253.48,"t":"2025-08-01T04:00:00Z","v":1236431,"vw":251.70609},{"c":253.58,"h":255.4,"l":251.85,"n":22781,"o":252.31,"t":"2025-08-04T04:00:00Z","v":910006,"vw":253.781781},{"c":256.04,"h":256.905,"l":252.69,"n":21015,"o":255.25,"t":"2025-08-05T04:00:00Z","v":819797,"vw":255.695545},{"c":257.51,"h":259.22,"l":255.265,"n":29715,"o":256.64,"t":"2025-08-06T04:00:00Z","v":1162557,"vw":257.629564},{"c":256.78,"h":259.776,"l":256.225,"n":23122,"o":259.25,"t":"2025-08-07T04:00:00Z","v":1021300,"vw":256.945562},{"c":256.99,"h":258.96,"l":256.59,"n":16046,"o":256.78,"t":"2025-08-08T04:00:00Z","v":541275,"vw":257.409556},{"c":256.89,"h":258.48,"l":256.11,"n":18188,"o":257.59,"t":"2025-08-11T04:00:00Z","v":622681,"vw":257.007122},{"c":260.48,"h":261,"l":257.58,"n":17927,"o":258.35,"t":"2025-08-12T04:00:00Z","v":637772,"vw":260.332859},{"c":267.32,"h":267.44,"l":260.575,"n":27549,"o":261.45,"t":"2025-08-13T04:00:00Z","v":1131247,"vw":266.176706},{"c":262.49,"h":264.645,"l":261.4179,"n":25108,"o":263.26,"t":"2025-08-14T04:00:00Z","v":1173380,"vw":262.807125},{"c":258.64,"h":263.9,"l":258.27,"n":25093,"o":263,"t":"2025-08-15T04:00:00Z","v":1115107,"vw":259.692356},{"c":259.22,"h":260.31,"l":256.43,"n":19358,"o":258.67,"t":"2025-08-18T04:00:00Z","v":638312,"vw":259.188737},{"c":263.94,"h":264.49,"l":259.695,"n":23448,"o":259.87,"t":"2025-08-19T04:00:00Z","v":1002550,"vw":263.434404},{"c":262.02,"h":265.54,"l":261.89,"n":22891,"o":263.89,"t":"2025-08-20T04:00:00Z","v":943128,"vw":262.814625},{"c":261,"h":262.94,"l":260.99,"n":24377,"o":261.03,"t":"2025-08-21T04:00:00Z","v":1030435,"vw":261.886719},{"c":269.41,"h":269.82,"l":262,"n":27366,"o":262,"t":"2025-08-22T04:00:00Z","v":1069451,"vw":268.412023},{"c":266.74,"h":270.74,"l":266.47,"n":21297,"o":269.48,"t":"2025-08-25T04:00:00Z","v":691422,"vw":267.233647},{"c":266.24,"h":268.4,"l":265.58,"n":24540,"o":266.7,"t":"2025-08-26T04:00:00Z","v":1393363,"vw":266.674591},{"c":266.83,"h":268.25,"l":265.57,"n":19508,"o":265.57,"t":"2025-08-27T04:00:00Z","v":659525,"vw":266.812859},{"c":265.75,"h":268,"l":263.66,"n":18968,"o":267.5,"t":"2025-08-28T04:00:00Z","v":725255,"vw":265.362213},{"c":264.65,"h":267.15,"l":264.04,"n":20066,"o":266.07,"t":"2025-08-29T04:00:00Z","v":957959,"vw":264.801006},{"c":262.26,"h":263.265,"l":260.75,"n":24512,"o":263.265,"t":"2025-09-02T04:00:00Z","v":898322,"vw":261.983133},{"c":261.25,"h":262.43,"l":259.97,"n":21964,"o":261.95,"t":"2025-09-03T04:00:00Z","v":719269,"vw":261.174139},{"c":265.67,"h":265.76,"l":260.59,"n":19818,"o":261.84,"t":"2025-09-04T04:00:00Z","v":639556,"vw":264.720021},{"c":266.24,"h":268.68,"l":264.52,"n":19056,"o":266.69,"t":"2025-09-05T04:00:00Z","v":581505,"vw":266.170768},{"c":266.68,"h":266.91,"l":263.62,"n":23148,"o":265.51,"t":"2025-09-08T04:00:00Z","v":799180,"vw":265.875775},{"c":262.18,"h":265.6,"l":261.35,"n":21311,"o":265.12,"t":"2025-09-09T04:00:00Z","v":631040,"vw":262.346555},{"c":262.55,"h":264.57,"l":261.17,"n":21699,"o":261.32,"t":"2025-09-10T04:00:00Z","v":817276,"vw":262.930507},{"c":266.37,"h":266.93,"l":261.64,"n":24550,"o":262.27,"t":"2025-09-11T04:00:00Z","v":1040207,"vw":265.891831},{"c":263.36,"h":265.97,"l":262.933,"n":16872,"o":265.28,"t":"2025-09-12T04:00:00Z","v":668438,"vw":263.864343},{"c":263.87,"h":264.83,"l":262.54,"n":21270,"o":264.57,"t":"2025-09-15T04:00:00Z","v":801059,"vw":263.746419},{"c":261.84,"h":264.455,"l":261.06,"n":21851,"o":262.99,"t":"2025-09-16T04:00:00Z","v":828818,"vw":261.933312},{"c":262.48,"h":268,"l":261.8,"n":27807,"o":262.71,"t":"2025-09-17T04:00:00Z","v":963873,"vw":263.622685},{"c":263.59,"h":265.23,"l":262.28,"n":23205,"o":262.75,"t":"2025-09-18T04:00:00Z","v":698746,"vw":263.639285},{"c":261.86,"h":264.05,"l":261.5,"n":21852,"o":264.05,"t":"2025-09-19T04:00:00Z","v":1915447,"vw":262.244209},{"c":260.89,"h":262,"l":260.1088,"n":20740,"o":261.37,"t":"2025-09-22T04:00:00Z","v":692310,"vw":261.075855},{"c":261.22,"h":263.3,"l":260.01,"n":20891,"o":261.49,"t":"2025-09-23T04:00:00Z","v":829913,"vw":261.27954},{"c":259.56,"h":261.8771,"l":258.59,"n":21054,"o":260.42,"t":"2025-09-24T04:00:00Z","v":693300,"vw":259.787354},{"c":257.89,"h":259.58,"l":257.3,"n":19292,"o":258.36,"t":"2025-09-25T04:00:00Z","v":678732,"vw":258.0564},{"c":261.04,"h":261.47,"l":257.158,"n":17462,"o":258.89,"t":"2025-09-26T04:00:00Z","v":533811,"vw":260.705509},{"c":261.38,"h":263.2,"l":260.73,"n":21498,"o":262.46,"t":"2025-09-29T04:00:00Z","v":840003,"vw":261.557125},{"c":260.76,"h":261.635,"l":258.39,"n":23555,"o":259.07,"t":"2025-09-30T04:00:00Z","v":1097830,"vw":260.549941},{"c":259.92,"h":260.575,"l":258,"n":23636,"o":259.32,"t":"2025-10-01T04:00:00Z","v":874041,"vw":259.749889},{"c":260.73,"h":262.0999,"l":258.2,"n":23177,"o":258.88,"t":"2025-10-02T04:00:00Z","v":733255,"vw":260.445005},{"c":260,"h":262.75,"l":259.93,"n":22923,"o":260.28,"t":"2025-10-03T04:00:00Z","v":740556,"vw":260.745725},{"c":258.71,"h":260,"l":256.74,"n":23625,"o":259.34,"t":"2025-10-06T04:00:00Z","v":844531,"vw":258.602791},{"c":255.75,"h":259.61,"l":255.42,"n":24899,"o":259.35,"t":"2025-10-07T04:00:00Z","v":932500,"vw":256.280671},{"c":252.75,"h":256.26,"l":251.82,"n":33150,"o":256.22,"t":"2025-10-08T04:00:00Z","v":1525375,"vw":253.487226},{"c":248.29,"h":254.2998,"l":247.49,"n":28097,"o":253.56,"t":"2025-10-09T04:00:00Z","v":1145722,"vw":248.932668},{"c":244.93,"h":249.94,"l":244.23,"n":33681,"o":248.92,"t":"2025-10-10T04:00:00Z","v":1271334,"vw":246.190971},{"c":244.46,"h":247.35,"l":243.5001,"n":24414,"o":246.54,"t":"2025-10-13T04:00:00Z","v":1071904,"vw":245.036179},{"c":248.09,"h":249.53,"l":242.53,"n":28215,"o":242.75,"t":"2025-10-14T04:00:00Z","v":1114893,"vw":246.799929},{"c":247.69,"h":249.75,"l":245.8,"n":22178,"o":248.57,"t":"2025-10-15T04:00:00Z","v":720384,"vw":247.831084},{"c":246.94,"h":248.44,"l":245.43,"n":20544,"o":248.44,"t":"2025-10-16T04:00:00Z","v":704534,"vw":246.681812},{"c":249.26,"h":249.52,"l":246.8,"n":22750,"o":247.36,"t":"2025-10-17T04:00:00Z","v":889048,"vw":248.594136},{"c":252.38,"h":252.83,"l":249.17,"n":24731,"o":249.17,"t":"2025-10-20T04:00:00Z","v":1001423,"vw":251.582609},{"c":257.14,"h":258.165,"l":251.41,"n":28469,"o":251.68,"t":"2025-10-21T04:00:00Z","v":1077195,"vw":256.603183},{"c":252.96,"h":258.43,"l":252.91,"n":30212,"o":256.79,"t":"2025-10-22T04:00:00Z","v":1317012,"vw":254.739024},{"c":257.44,"h":258.01,"l":252.2,"n":44939,"o":254.57,"t":"2025-10-23T04:00:00Z","v":2046472,"vw":256.36036},{"c":245.75,"h":250.71,"l":242.8,"n":61296,"o":249,"t":"2025-10-24T04:00:00Z","v":3222831,"vw":245.791332},{"c":247.81,"h":248.8,"l":245.43,"n":38672,"o":248.77,"t":"2025-10-27T04:00:00Z","v":2010182,"vw":247.596059},{"c":245.87,"h":249.58,"l":245.7,"n":36008,"o":247.68,"t":"2025-10-28T04:00:00Z","v":1558014,"vw":246.906049},{"c":242.03,"h":247.12,"l":241.23,"n":37248,"o":244.84,"t":"2025-10-29T04:00:00Z","v":1797528,"vw":243.441601},{"c":243.64,"h":247.36,"l":240.665,"n":33248,"o":241.47,"t":"2025-10-30T04:00:00Z","v":1347104,"vw":244.358448},{"c":243.92,"h":244.83,"l":241.04,"n":28944,"o":241.73,"t":"2025-10-31T04:00:00Z","v":1649506,"vw":243.665068},{"c":243.13,"h":243.69,"l":240.52,"n":34355,"o":242.9,"t":"2025-11-03T05:00:00Z","v":1250148,"vw":242.778712},{"c":244.92,"h":245.39,"l":242.02,"n":33311,"o":242.61,"t":"2025-11-04T05:00:00Z","v":1420042,"vw":244.097286},{"c":245.06,"h":246.44,"l":243.03,"n":39349,"o":244.6,"t":"2025-11-05T05:00:00Z","v":1591157,"vw":244.830942},{"c":244.3,"h":247.085,"l":243.2701,"n":37877,"o":244.78,"t":"2025-11-06T05:00:00Z","v":915968,"vw":244.922334},{"c":245.49,"h":246.645,"l":243.27,"n":29440,"o":244.32,"t":"2025-11-07T05:00:00Z","v":1077199,"vw":245.179981},{"c":244.27,"h":245.94,"l":241.72,"n":32468,"o":245.19,"t":"2025-11-10T05:00:00Z","v":1069137,"vw":243.892263},{"c":245.36,"h":246.36,"l":244.64,"n":24501,"o":245.5,"t":"2025-11-11T05:00:00Z","v":662706,"vw":245.369993},{"c":245.43,"h":247.85,"l":245.095,"n":26782,"o":245.64,"t":"2025-11-12T05:00:00Z","v":695170,"vw":246.217884},{"c":245.29,"h":247.01,"l":244.3429,"n":30849,"o":245.05,"t":"2025-11-13T05:00:00Z","v":1060085,"vw":245.597424},{"c":243.97,"h":245.32,"l":242.56,"n":33859,"o":244.99,"t":"2025-11-14T05:00:00Z","v":978511,"vw":243.816699},{"c":241.41,"h":244.57,"l":240.83,"n":31452,"o":243.95,"t":"2025-11-17T05:00:00Z","v":989528,"vw":242.21179},{"c":241.93,"h":243.49,"l":238.82,"n":40165,"o":240.94,"t":"2025-11-18T05:00:00Z","v":1365709,"vw":241.767963},{"c":241.07,"h":243.178,"l":239.52,"n":32814,"o":241.73,"t":"2025-11-19T05:00:00Z","v":990820,"vw":241.0219},{"c":241.1,"h":244.06,"l":239.24,"n":38479,"o":243,"t":"2025-11-20T05:00:00Z","v":1403320,"vw":241.006976},{"c":247.77,"h":248.45,"l":241.28,"n":41344,"o":242.1,"t":"2025-11-21T05:00:00Z","v":1548863,"vw":246.111353},{"c":242.53,"h":248.3499,"l":242.345,"n":39393,"o":247.29,"t":"2025-11-24T05:00:00Z","v":2511785,"vw":243.381703},{"c":248.35,"h":249.61,"l":243.724,"n":28544,"o":245.17,"t":"2025-11-25T05:00:00Z","v":1070270,"vw":248.156175},{"c":248.99,"h":250.52,"l":246.0201,"n":25188,"o":247.12,"t":"2025-11-26T05:00:00Z","v":725747,"vw":249.341419},{"c":249.28,"h":250.37,"l":248.28,"n":14106,"o":248.28,"t":"2025-11-28T05:00:00Z","v":452199,"vw":249.559027},{"c":247.49,"h":250.29,"l":247.13,"n":27932,"o":247.32,"t":"2025-12-01T05:00:00Z","v":1066891,"vw":248.204119},{"c":248.38,"h":249.37,"l":245.771,"n":25125,"o":248.4,"t":"2025-12-02T05:00:00Z","v":825223,"vw":248.027389},{"c":250.04,"h":251.61,"l":247.83,"n":28280,"o":249.31,"t":"2025-12-03T05:00:00Z","v":1062032,"vw":250.009558},{"c":249.38,"h":251.55,"l":248.43,"n":27328,"o":250.69,"t":"2025-12-04T05:00:00Z","v":1021634,"vw":249.568224},{"c":249.7,"h":250.86,"l":248.13,"n":26893,"o":250.12,"t":"2025-12-05T05:00:00Z","v":782716,"vw":249.947212},{"c":248.13,"h":250.43,"l":247.725,"n":31462,"o":248.76,"t":"2025-12-08T05:00:00Z","v":994485,"vw":248.499584},{"c":246.63,"h":249.8,"l":246.37,"n":27497,"o":248.33,"t":"2025-12-09T05:00:00Z","v":871924,"vw":247.187949},{"c":253.53,"h":254.18,"l":246.56,"n":32913,"o":247.39,"t":"2025-12-10T05:00:00Z","v":1231983,"vw":251.981795},{"c":257.41,"h":258.17,"l":254.11,"n":32490,"o":254.99,"t":"2025-12-11T05:00:00Z","v":1041124,"vw":257.298873},{"c":258.02,"h":259.27,"l":256.81,"n":32891,"o":258.82,"t":"2025-12-12T05:00:00Z","v":967311,"vw":257.955984},{"c":258.66,"h":259.78,"l":257.87,"n":38291,"o":259,"t":"2025-12-15T05:00:00Z","v":1316101,"vw":258.94844},{"c":250.66,"h":256.32,"l":249.5301,"n":52598,"o":255.09,"t":"2025-12-16T05:00:00Z","v":1735294,"vw":251.783469},{"c":252.4,"h":253.71,"l":249.37,"n":37038,"o":250.54,"t":"2025-12-17T05:00:00Z","v":1317362,"vw":252.238133},{"c":251.18,"h":254.28,"l":250.6725,"n":34091,"o":252.57,"t":"2025-12-18T05:00:00Z","v":1415942,"vw":251.817391},{"c":250.14,"h":250.765,"l":248.635,"n":33409,"o":250.56,"t":"2025-12-19T05:00:00Z","v":3335313,"vw":250.013338},{"c":251.57,"h":252.98,"l":248.8201,"n":25984,"o":250.17,"t":"2025-12-22T05:00:00Z","v":768265,"vw":251.741205},{"c":251.83,"h":253,"l":251.2301,"n":20061,"o":251.86,"t":"2025-12-23T05:00:00Z","v":594108,"vw":251.868541},{"c":251.95,"h":252.6725,"l":251.1,"n":10942,"o":251.83,"t":"2025-12-24T05:00:00Z","v":291651,"vw":252.122529},{"c":252.46,"h":252.93,"l":251.5,"n":16071,"o":251.59,"t":"2025-12-26T05:00:00Z","v":412473,"vw":252.286081},{"c":252.23,"h":253.59,"l":251.6,"n":23866,"o":252.46,"t":"2025-12-29T05:00:00Z","v":1169023,"vw":252.151229},{"c":250.83,"h":251.9555,"l":250.13,"n":24268,"o":251.5,"t":"2025-12-30T05:00:00Z","v":669127,"vw":250.777384},{"c":246.3,"h":249.51,"l":246.285,"n":23679,"o":248.42,"t":"2025-12-31T05:00:00Z","v":750473,"vw":246.952127},{"c":249.5,"h":249.545,"l":244.55,"n":35571,"o":246.65,"t":"2026-01-02T05:00:00Z","v":1622680,"vw":248.776559},{"c":249.59,"h":251.31,"l":247.61,"n":52933,"o":248.56,"t":"2026-01-05T05:00:00Z","v":2418920,"vw":249.840506},{"c":254.15,"h":254.2,"l":247.551,"n":46084,"o":248.35,"t":"2026-01-06T05:00:00Z","v":1860858,"vw":251.487385},{"c":246.99,"h":255.08,"l":246.37,"n":44661,"o":254.48,"t":"2026-01-07T05:00:00Z","v":1363686,"vw":248.034748},{"c":253.73,"h":255.06,"l":245.97,"n":43867,"o":245.97,"t":"2026-01-08T05:00:00Z","v":1530061,"vw":253.092232},{"c":255.12,"h":256.11,"l":252.07,"n":34048,"o":254.77,"t":"2026-01-09T05:00:00Z","v":1348488,"vw":254.464742},{"c":254.54,"h":255.4654,"l":252.69,"n":30092,"o":254.43,"t":"2026-01-12T05:00:00Z","v":1056006,"vw":254.237291},{"c":256.76,"h":256.95,"l":254.695,"n":34549,"o":255.26,"t":"2026-01-13T05:00:00Z","v":1340182,"vw":256.298147},{"c":258.89,"h":260.97,"l":256.64,"n":45610,"o":256.76,"t":"2026-01-14T05:00:00Z","v":1676134,"vw":258.583365},{"c":261.89,"h":262.705,"l":258.5195,"n":33178,"o":259.93,"t":"2026-01-15T05:00:00Z","v":1023455,"vw":261.459599},{"c":263.47,"h":264.2675,"l":260.05,"n":32040,"o":261.51,"t":"2026-01-16T05:00:00Z","v":1280718,"vw":263.090909},{"c":254.45,"h":261.99,"l":253.725,"n":41139,"o":260.2,"t":"2026-01-20T05:00:00Z","v":1316604,"vw":255.631748},{"c":259.94,"h":262.08,"l":256.325,"n":35277,"o":256.78,"t":"2026-01-21T05:00:00Z","v":1259452,"vw":259.051416},{"c":259.69,"h":262.61,"l":259.37,"n":30546,"o":261.07,"t":"2026-01-22T05:00:00Z","v":1282074,"vw":260.559955},{"c":258.26,"h":260.43,"l":256.96,"n":30334,"o":259.9,"t":"2026-01-23T05:00:00Z","v":1292819,"vw":257.844489},{"c":259.15,"h":260.28,"l":257.41,"n":28078,"o":259.02,"t":"2026-01-26T05:00:00Z","v":1126884,"vw":258.68057},{"c":258.69,"h":260.73,"l":257.745,"n":28371,"o":259.46,"t":"2026-01-27T05:00:00Z","v":860466,"vw":258.681529},{"c":258.25,"h":260.59,"l":257.6101,"n":35716,"o":258.14,"t":"2026-01-28T05:00:00Z","v":1062446,"vw":258.763037},{"c":262.86,"h":263.78,"l":258.425,"n":36187,"o":259.97,"t":"2026-01-29T05:00:00Z","v":1269473,"vw":261.848791},{"c":261.26,"h":263.06,"l":258.1,"n":38229,"o":262.23,"t":"2026-01-30T05:00:00Z","v":1438389,"vw":260.646894},{"c":264.21,"h":265,"l":260.06,"n":56414,"o":261.28,"t":"2026-02-02T05:00:00Z","v":2156376,"vw":263.799856},{"c":278.91,"h":282.8799,"l":263.46,"n":85610,"o":266.98,"t":"2026-02-03T05:00:00Z","v":3598517,"vw":277.216345},{"c":288.8,"h":293.67,"l":281,"n":91601,"o":281.7,"t":"2026-02-04T05:00:00Z","v":3382696,"vw":290.222006},{"c":288.29,"h":293.83,"l":286.83,"n":67120,"o":287.94,"t":"2026-02-05T05:00:00Z","v":2641291,"vw":290.312873},{"c":293.57,"h":294.79,"l":287.5,"n":45528,"o":289.66,"t":"2026-02-06T05:00:00Z","v":1531429,"vw":293.16604},{"c":290.58,"h":294.18,"l":289.53,"n":48809,"o":291.34,"t":"2026-02-09T05:00:00Z","v":1887999,"vw":291.211539},{"c":294.25,"h":295.29,"l":289.305,"n":37205,"o":291.55,"t":"2026-02-10T05:00:00Z","v":1261780,"vw":293.935039},{"c":298.07,"h":299.9,"l":291.96,"n":42601,"o":291.96,"t":"2026-02-11T05:00:00Z","v":1404897,"vw":298.029014},{"c":298.51,"h":303.155,"l":297.87,"n":47861,"o":299.91,"t":"2026-02-12T05:00:00Z","v":2079865,"vw":299.499498},{"c":299.6,"h":302.23,"l":295.19,"n":39719,"o":298.01,"t":"2026-02-13T05:00:00Z","v":1310771,"vw":300.181283},{"c":297.42,"h":301.5,"l":295.73,"n":33487,"o":299.44,"t":"2026-02-17T05:00:00Z","v":1095754,"vw":297.557491},{"c":296.16,"h":298.64,"l":295.355,"n":34533,"o":298.14,"t":"2026-02-18T05:00:00Z","v":1082720,"vw":296.629843},{"c":293.82,"h":296.94,"l":292.38,"n":39650,"o":295.06,"t":"2026-02-19T05:00:00Z","v":1265676,"vw":293.931865},{"c":294.98,"h":298.095,"l":292.57,"n":42049,"o":293.7,"t":"2026-02-20T05:00:00Z","v":1473336,"vw":294.768068},{"c":293.22,"h":298.35,"l":292.54,"n":33051,"o":295.49,"t":"2026-02-23T05:00:00Z","v":1231011,"vw":293.806305},{"c":294.56,"h":296.5,"l":293.465,"n":36001,"o":293.85,"t":"2026-02-24T05:00:00Z","v":1189833,"vw":294.640551},{"c":289.74,"h":296.5199,"l":288,"n":39148,"o":294.57,"t":"2026-02-25T05:00:00Z","v":1621217,"vw":290.309903},{"c":290.28,"h":291.748,"l":286.72,"n":41021,"o":290.96,"t":"2026-02-26T05:00:00Z","v":1417486,"vw":288.982085},{"c":290.63,"h":291.675,"l":287.68,"n":49337,"o":288.63,"t":"2026-02-27T05:00:00Z","v":3075639,"vw":290.422955},{"c":291.17,"h":291.8,"l":285.29,"n":36768,"o":287.82,"t":"2026-03-02T05:00:00Z","v":1475753,"vw":290.479475},{"c":285.98,"h":288.49,"l":282.865,"n":37964,"o":286.43,"t":"2026-03-03T05:00:00Z","v":1442715,"vw":285.820349},{"c":287.17,"h":287.91,"l":284.32,"n":29913,"o":286.8,"t":"2026-03-04T05:00:00Z","v":808658,"vw":286.880988},{"c":282.51,"h":286.5,"l":280.23,"n":39017,"o":284.83,"t":"2026-03-05T05:00:00Z","v":1288968,"vw":282.4645},{"c":277.16,"h":281.36,"l":274.81,"n":41163,"o":281,"t":"2026-03-06T05:00:00Z","v":1383388,"vw":277.035106},{"c":276.58,"h":277.2,"l":269.95,"n":43754,"o":273.55,"t":"2026-03-09T04:00:00Z","v":1249422,"vw":274.264968},{"c":273.29,"h":278.06,"l":273.03,"n":36568,"o":275.5,"t":"2026-03-10T04:00:00Z","v":1187898,"vw":274.905736},{"c":271.52,"h":273.37,"l":267.66,"n":39151,"o":272.13,"t":"2026-03-11T04:00:00Z","v":1164684,"vw":270.922773},{"c":265.62,"h":271.6,"l":265.47,"n":42078,"o":269.51,"t":"2026-03-12T04:00:00Z","v":1599005,"vw":267.795711},{"c":266.99,"h":269.715,"l":265.78,"n":36795,"o":267.78,"t":"2026-03-13T04:00:00Z","v":1159929,"vw":267.1188},{"c":268.64,"h":270.11,"l":267.47,"n":27366,"o":269.2,"t":"2026-03-16T04:00:00Z","v":716808,"vw":268.639084},{"c":267.74,"h":271.54,"l":264.38,"n":27962,"o":271,"t":"2026-03-17T04:00:00Z","v":859626,"vw":267.618024},{"c":260.74,"h":268.4,"l":260.26,"n":36525,"o":266.59,"t":"2026-03-18T04:00:00Z","v":1224882,"vw":262.657497},{"c":260.62,"h":262.12,"l":257.15,"n":33677,"o":258,"t":"2026-03-19T04:00:00Z","v":1125824,"vw":259.664388},{"c":257.68,"h":262.28,"l":256.13,"n":31740,"o":260.86,"t":"2026-03-20T04:00:00Z","v":2353762,"vw":258.326132},{"c":262.75,"h":265.4,"l":261,"n":42249,"o":263.41,"t":"2026-03-23T04:00:00Z","v":1650620,"vw":263.475624},{"c":265.04,"h":266.45,"l":258.875,"n":31860,"o":260.12,"t":"2026-03-24T04:00:00Z","v":1046477,"vw":264.94887},{"c":266.45,"h":268.41,"l":263.3,"n":34524,"o":267.31,"t":"2026-03-25T04:00:00Z","v":1169900,"vw":266.57469},{"c":261.37,"h":266.64,"l":260.425,"n":42419,"o":264.52,"t":"2026-03-26T04:00:00Z","v":1504321,"vw":262.21463},{"c":259.04,"h":263.19,"l":257.86,"n":38069,"o":260.72,"t":"2026-03-27T04:00:00Z","v":1482665,"vw":259.706291},{"c":256.19,"h":262.01,"l":255.58,"n":36608,"o":261.25,"t":"2026-03-30T04:00:00Z","v":1071756,"vw":257.290455},{"c":260.29,"h":261.55,"l":254.41,"n":39024,"o":257.68,"t":"2026-03-31T04:00:00Z","v":1413821,"vw":259.078436},{"c":260.54,"h":263.3499,"l":259.44,"n":40445,"o":260.23,"t":"2026-04-01T04:00:00Z","v":1227613,"vw":261.338057},{"c":258.21,"h":261.56,"l":255.44,"n":29257,"o":256.72,"t":"2026-04-02T04:00:00Z","v":813765,"vw":258.115047},{"c":258.48,"h":258.71,"l":255.67,"n":23213,"o":256.99,"t":"2026-04-06T04:00:00Z","v":817935,"vw":258.277846},{"c":259.04,"h":260.46,"l":256.305,"n":33635,"o":258.1,"t":"2026-04-07T04:00:00Z","v":1460642,"vw":258.81163},{"c":269.51,"h":269.64,"l":261.52,"n":41893,"o":265.99,"t":"2026-04-08T04:00:00Z","v":1270630,"vw":268.486294},{"c":273.18,"h":274.78,"l":267.17,"n":37065,"o":268.12,"t":"2026-04-09T04:00:00Z","v":1372127,"vw":272.837243},{"c":270.52,"h":274.66,"l":270.31,"n":33625,"o":273.81,"t":"2026-04-10T04:00:00Z","v":982783,"vw":271.531542},{"c":274.51,"h":274.61,"l":268.05,"n":35818,"o":269.52,"t":"2026-04-13T04:00:00Z","v":1408999,"vw":272.679498},{"c":272.25,"h":274.55,"l":271.5501,"n":34156,"o":273.32,"t":"2026-04-14T04:00:00Z","v":1025274,"vw":272.650123},{"c":264.39,"h":271.37,"l":262.11,"n":44851,"o":270.8,"t":"2026-04-15T04:00:00Z","v":1391040,"vw":264.433354},{"c":265.61,"h":267.65,"l":263.07,"n":32791,"o":264.06,"t":"2026-04-16T04:00:00Z","v":983811,"vw":265.570152},{"c":272.26,"h":274.1,"l":267.27,"n":40263,"o":267.49,"t":"2026-04-17T04:00:00Z","v":1475148,"vw":271.804314},{"c":272.68,"h":273.11,"l":270.365,"n":31166,"o":272.26,"t":"2026-04-20T04:00:00Z","v":1119266,"vw":272.422308},{"c":271.05,"h":274.36,"l":270.02,"n":29022,"o":272.32,"t":"2026-04-21T04:00:00Z","v":817000,"vw":271.417351},{"c":267.09,"h":274,"l":266.82,"n":33348,"o":272.64,"t":"2026-04-22T04:00:00Z","v":1088509,"vw":268.019482},{"c":273.13,"h":274.12,"l":267.8,"n":39997,"o":268.78,"t":"2026-04-23T04:00:00Z","v":1351057,"vw":272.992822},{"c":269.29,"h":272.39,"l":269.09,"n":35018,"o":271.83,"t":"2026-04-24T04:00:00Z","v":1168864,"vw":270.262841},{"c":269.74,"h":273.25,"l":266.78,"n":29770,"o":269.45,"t":"2026-04-27T04:00:00Z","v":945919,"vw":269.821881},{"c":268.47,"h":271.23,"l":265.96,"n":34162,"o":271.23,"t":"2026-04-28T04:00:00Z","v":1099095,"vw":268.217921},{"c":265.67,"h":269.389,"l":264.446,"n":52182,"o":268.36,"t":"2026-04-29T04:00:00Z","v":1658726,"vw":266.082862},{"c":258.01,"h":259.33,"l":247,"n":81161,"o":250,"t":"2026-04-30T04:00:00Z","v":3487564,"vw":256.66234},{"c":255.47,"h":261.34,"l":253.2,"n":60061,"o":260.68,"t":"2026-05-01T04:00:00Z","v":2071359,"vw":255.755644},{"c":251.65,"h":254.78,"l":250.46,"n":39799,"o":253.91,"t":"2026-05-04T04:00:00Z","v":1214070,"vw":251.867808},{"c":254.55,"h":255.5,"l":251.76,"n":32761,"o":252.68,"t":"2026-05-05T04:00:00Z","v":1033610,"vw":254.577611},{"c":260.52,"h":262.145,"l":257.64,"n":36950,"o":257.98,"t":"2026-05-06T04:00:00Z","v":1277008,"vw":260.461708},{"c":255.53,"h":262.21,"l":255.2,"n":43040,"o":260.78,"t":"2026-05-07T04:00:00Z","v":1413700,"vw":256.554673},{"c":254.76,"h":257.285,"l":253.97,"n":27929,"o":256.1,"t":"2026-05-08T04:00:00Z","v":885230,"vw":254.960699},{"c":252.09,"h":256.475,"l":251.01,"n":36126,"o":255.12,"t":"2026-05-11T04:00:00Z","v":1201815,"vw":252.552361},{"c":251.41,"h":253.908,"l":249.65,"n":36505,"o":252.8,"t":"2026-05-12T04:00:00Z","v":1169981,"vw":251.466118},{"c":250.1,"h":252.64,"l":249.07,"n":33685,"o":250.82,"t":"2026-05-13T04:00:00Z","v":1138301,"vw":250.199446},{"c":250.77,"h":252.61,"l":249.685,"n":27938,"o":252.36,"t":"2026-05-14T04:00:00Z","v":811663,"vw":250.748781},{"c":247.68,"h":249.885,"l":247.42,"n":35177,"o":248.81,"t":"2026-05-15T04:00:00Z","v":1344351,"vw":248.31847},{"c":249.46,"h":250.97,"l":246.355,"n":43066,"o":248.58,"t":"2026-05-18T04:00:00Z","v":1925276,"vw":249.802867},{"c":247.37,"h":248.675,"l":244.3742,"n":42788,"o":248.15,"t":"2026-05-19T04:00:00Z","v":1818915,"vw":247.704538},{"c":250.77,"h":250.895,"l":245.075,"n":41258,"o":247.55,"t":"2026-05-20T04:00:00Z","v":1708169,"vw":249.141318},{"c":249.93,"h":250.78,"l":245.6,"n":34741,"o":248.77,"t":"2026-05-21T04:00:00Z","v":1090645,"vw":249.150377},{"c":252.2,"h":252.74,"l":249.425,"n":27339,"o":251.91,"t":"2026-05-22T04:00:00Z","v":874696,"vw":251.852742},{"c":250.41,"h":255.07,"l":249.53,"n":40609,"o":253.3,"t":"2026-05-26T04:00:00Z","v":1270016,"vw":250.761812},{"c":250.29,"h":253.69,"l":250.28,"n":36489,"o":251.64,"t":"2026-05-27T04:00:00Z","v":1126797,"vw":251.040597},{"c":249.64,"h":249.73,"l":246.32,"n":41731,"o":247.02,"t":"2026-05-28T04:00:00Z","v":1302368,"vw":248.963819},{"c":247.28,"h":249.21,"l":246.95,"n":36729,"o":248.67,"t":"2026-05-29T04:00:00Z","v":2996072,"vw":247.647033},{"c":245.81,"h":246.29,"l":242.05,"n":44393,"o":245.84,"t":"2026-06-01T04:00:00Z","v":1339813,"vw":245.000731},{"c":248.58,"h":249.62,"l":246.11,"n":37779,"o":246.88,"t":"2026-06-02T04:00:00Z","v":1252065,"vw":248.311164},{"c":250.26,"h":252.05,"l":247.31,"n":32471,"o":250.09,"t":"2026-06-03T04:00:00Z","v":1021261,"vw":250.573742},{"c":251.12,"h":253.72,"l":249.8401,"n":31358,"o":253.72,"t":"2026-06-04T04:00:00Z","v":966929,"vw":250.893358},{"c":252.72,"h":253.79,"l":251.785,"n":46432,"o":252.39,"t":"2026-06-05T04:00:00Z","v":1583189,"vw":252.693455},{"c":252.39,"h":254.8,"l":250.935,"n":34452,"o":253.17,"t":"2026-06-08T04:00:00Z","v":1076387,"vw":253.202809},{"c":256.55,"h":257.47,"l":254.2,"n":43656,"o":254.32,"t":"2026-06-09T04:00:00Z","v":1635736,"vw":255.909599},{"c":250.17,"h":257.4599,"l":250.11,"n":40049,"o":254.56,"t":"2026-06-10T04:00:00Z","v":1350501,"vw":252.592553},{"c":254.45,"h":256.03,"l":250.64,"n":33983,"o":250.91,"t":"2026-06-11T04:00:00Z","v":1202120,"vw":253.746676},{"c":257.43,"h":257.48,"l":254.15,"n":27544,"o":256.68,"t":"2026-06-12T04:00:00Z","v":818380,"vw":256.651055},{"c":262.51,"h":263.47,"l":259.31,"n":40521,"o":259.85,"t":"2026-06-15T04:00:00Z","v":1726492,"vw":262.321273},{"c":265.78,"h":266.57,"l":263.37,"n":40679,"o":264.37,"t":"2026-06-16T04:00:00Z","v":1579980,"vw":265.585059},{"c":262.11,"h":269.12,"l":261,"n":41913,"o":265.43,"t":"2026-06-17T04:00:00Z","v":1699332,"vw":264.680845},{"c":264.09,"h":269.505,"l":263.54,"n":40684,"o":264.98,"t":"2026-06-18T04:00:00Z","v":2590518,"vw":264.981709},{"c":265.31,"h":266.36,"l":261.86,"n":32493,"o":263.57,"t":"2026-06-22T04:00:00Z","v":1114740,"vw":265.144684},{"c":261.64,"h":264.895,"l":261.25,"n":40743,"o":263.03,"t":"2026-06-23T04:00:00Z","v":1330807,"vw":262.409712},{"c":263.68,"h":265.55,"l":261.77,"n":50929,"o":262.49,"t":"2026-06-24T04:00:00Z","v":1823715,"vw":263.772551},{"c":270.6,"h":273.25,"l":265.28,"n":44004,"o":265.87,"t":"2026-06-25T04:00:00Z","v":1651681,"vw":270.313979},{"c":267.71,"h":270.31,"l":266.59,"n":40698,"o":270.11,"t":"2026-06-26T04:00:00Z","v":1965594,"vw":267.790047},{"c":267.47,"h":268.565,"l":265.27,"n":35700,"o":266.87,"t":"2026-06-29T04:00:00Z","v":1121693,"vw":267.369846},{"c":270.47,"h":271.53,"l":263.85,"n":41811,"o":265.78,"t":"2026-06-30T04:00:00Z","v":2150067,"vw":269.669943},{"c":268.97,"h":272.15,"l":265.861,"n":44080,"o":268.77,"t":"2026-07-01T04:00:00Z","v":1408833,"vw":269.599421},{"c":272.76,"h":273.12,"l":267,"n":33781,"o":271.17,"t":"2026-07-02T04:00:00Z","v":1261429,"vw":271.829757},{"c":274.27,"h":275.6,"l":271.57,"n":34350,"o":273.35,"t":"2026-07-06T04:00:00Z","v":1045178,"vw":273.846247},{"c":271.09,"h":274.955,"l":269.21,"n":32350,"o":274.94,"t":"2026-07-07T04:00:00Z","v":1064817,"vw":271.252859},{"c":265.1,"h":269.005,"l":264.2,"n":34911,"o":267.59,"t":"2026-07-08T04:00:00Z","v":1182486,"vw":265.505898},{"c":265.48,"h":267.98,"l":263.55,"n":28747,"o":267.34,"t":"2026-07-09T04:00:00Z","v":1174482,"vw":265.66019},{"c":268.81,"h":271.12,"l":265.575,"n":32471,"o":265.97,"t":"2026-07-10T04:00:00Z","v":1120039,"vw":269.295705},{"c":271.5,"h":274.55,"l":269.93,"n":34325,"o":271.5,"t":"2026-07-13T04:00:00Z","v":1249093,"vw":271.767855},{"c":272.28,"h":274.88,"l":271.33,"n":37446,"o":274.41,"t":"2026-07-14T04:00:00Z","v":1330250,"vw":272.465651},{"c":271.41,"h":272.46,"l":269.24,"n":29599,"o":271.66,"t":"2026-07-15T04:00:00Z","v":918971,"vw":271.004471},{"c":282.97,"h":283.4826,"l":270.67,"n":42766,"o":271.63,"t":"2026-07-16T04:00:00Z","v":1591341,"vw":281.158501},{"c":276.05,"h":285.07,"l":275.32,"n":44196,"o":279.15,"t":"2026-07-17T04:00:00Z","v":1851308,"vw":277.983311},{"c":271.69,"h":277.29,"l":270.6,"n":38029,"o":277.02,"t":"2026-07-20T04:00:00Z","v":2063143,"vw":271.958782},{"c":271.99,"h":274.21,"l":270,"n":34229,"o":272.54,"t":"2026-07-21T04:00:00Z","v":1594301,"vw":272.447329},{"c":273.93,"h":275.76,"l":272.14,"n":28836,"o":272.77,"t":"2026-07-22T04:00:00Z","v":1204802,"vw":273.994902},{"c":276.91,"h":277.03,"l":271.27,"n":34743,"o":273.43,"t":"2026-07-23T04:00:00Z","v":1492295,"vw":275.739675},{"c":283.02,"h":283.03,"l":276.23,"n":39511,"o":278.04,"t":"2026-07-24T04:00:00Z","v":1349990,"vw":282.150493},{"c":284.82,"h":287.94,"l":283.68,"n":59548,"o":284.01,"t":"2026-07-27T04:00:00Z","v":2119609,"vw":285.411848},{"c":295.16,"h":301.92,"l":293.26,"n":71742,"o":298.71,"t":"2026-07-28T04:00:00Z","v":2856233,"vw":297.119351},{"c":292.45,"h":298.6,"l":289.57,"n":55769,"o":298.6,"t":"2026-07-29T04:00:00Z","v":1849409,"vw":292.538564},{"c":283.7,"h":296.24,"l":281.95,"n":42486,"o":296.24,"t":"2026-07-30T04:00:00Z","v":2297821,"vw":284.848745},{"c":286.95,"h":287.99,"l":281.87,"n":32967,"o":282.51,"t":"2026-07-31T04:00:00Z","v":1823797,"vw":286.282217},{"c":288.49,"h":291.745,"l":285.52,"n":36977,"o":288.51,"t":"2026-08-03T04:00:00Z","v":1184055,"vw":287.813693},{"c":295.06,"h":296.325,"l":284.36,"n":37100,"o":284.92,"t":"2026-08-04T04:00:00Z","v":1215991,"vw":294.110037},{"c":297.32,"h":297.5,"l":293.58,"n":31223,"o":296.17,"t":"2026-08-05T04:00:00Z","v":908239,"vw":296.60196},{"c":294.7,"h":300.53,"l":293.8775,"n":28684,"o":300.16,"t":"2026-08-06T04:00:00Z","v":913303,"vw":295.294536},{"c":296.66,"h":297.67,"l":292.45,"n":29671,"o":293.55,"t":"2026-08-07T04:00:00Z","v":919547,"vw":296.278662},{"c":294.52,"h":296.7043,"l":293.435,"n":30351,"o":296.18,"t":"2026-08-10T04:00:00Z","v":798144,"vw":294.713128},{"c":293.15,"h":297.76,"l":292.81,"n":31475,"o":294.67,"t":"2026-08-11T04:00:00Z","v":836483,"vw":293.809899},{"c":292.51,"h":294.23,"l":289.76,"n":29108,"o":292.73,"t":"2026-08-12T04:00:00Z","v":912621,"vw":292.50699},{"c":290.98,"h":295.1,"l":288.7,"n":23181,"o":294.8,"t":"2026-08-13T04:00:00Z","v":684266,"vw":290.561233},{"c":290.81,"h":291.015,"l":288.1,"n":25191,"o":290.11,"t":"2026-08-14T04:00:00Z","v":1404470,"vw":290.283598},{"c":287.28,"h":290.8968,"l":287.21,"n":28120,"o":289.87,"t":"2026-08-17T04:00:00Z","v":970982,"vw":288.1693},{"c":284.66,"h":289.435,"l":284.569,"n":34291,"o":288.87,"t":"2026-08-18T04:00:00Z","v":1070234,"vw":285.406096},{"c":284.25,"h":289.875,"l":283.84,"n":27997,"o":286.55,"t":"2026-08-19T04:00:00Z","v":894977,"vw":285.824638},{"c":282.74,"h":285.65,"l":281.81,"n":30029,"o":282.7,"t":"2026-08-20T04:00:00Z","v":1014607,"vw":283.441042},{"c":282.29,"h":284.165,"l":281.04,"n":25117,"o":284.1,"t":"2026-08-21T04:00:00Z","v":872884,"vw":282.62057},{"c":283.95,"h":286.18,"l":282.4,"n":25478,"o":283.91,"t":"2026-08-24T04:00:00Z","v":809733,"vw":283.674451},{"c":281.65,"h":286.27,"l":280.91,"n":24540,"o":286.27,"t":"2026-08-25T04:00:00Z","v":767176,"vw":281.862282},{"c":285.51,"h":286.2643,"l":282.24,"n":26153,"o":283.01,"t":"2026-08-26T04:00:00Z","v":890069,"vw":285.217164},{"c":281.67,"h":283.38,"l":279.25,"n":27219,"o":283.3,"t":"2026-08-27T04:00:00Z","v":810221,"vw":281.394707},{"c":280.1,"h":284.43,"l":278.5,"n":23500,"o":283.35,"t":"2026-08-28T04:00:00Z","v":837579,"vw":279.907529},{"c":275.37,"h":279.5,"l":274.86,"n":27353,"o":279.05,"t":"2026-08-31T04:00:00Z","v":1253541,"vw":275.802674},{"c":269.88,"h":276.758,"l":268.96,"n":35679,"o":275.04,"t":"2026-09-01T04:00:00Z","v":1086363,"vw":270.635238},{"c":269.09,"h":270.53,"l":265.8924,"n":37348,"o":270.53,"t":"2026-09-02T04:00:00Z","v":1674425,"vw":268.859322},{"c":271.65,"h":272.59,"l":267.8101,"n":31673,"o":271.86,"t":"2026-09-03T04:00:00Z","v":980427,"vw":271.275931},{"c":270.12,"h":273.86,"l":269.35,"n":29734,"o":270.94,"t":"2026-09-04T04:00:00Z","v":1044729,"vw":270.488221},{"c":268.69,"h":271.2446,"l":267.23,"n":32584,"o":268.77,"t":"2026-09-08T04:00:00Z","v":1054146,"vw":268.50745},{"c":263.99,"h":268.26,"l":263.53,"n":32523,"o":267.14,"t":"2026-09-09T04:00:00Z","v":1384949,"vw":264.676372},{"c":265.2,"h":265.54,"l":261.35,"n":46618,"o":262.57,"t":"2026-09-10T04:00:00Z","v":1646844,"vw":263.793893},{"c":268.16,"h":269.65,"l":266.16,"n":31767,"o":267.94,"t":"2026-09-11T04:00:00Z","v":1020077,"vw":268.152958},{"c":269.04,"h":270.785,"l":265.08,"n":34967,"o":265.35,"t":"2026-09-14T04:00:00Z","v":1281098,"vw":269.169749},{"c":268.6,"h":270.26,"l":266.29,"n":33498,"o":269.47,"t":"2026-09-15T04:00:00Z","v":1035098,"vw":268.13654},{"c":267.33,"h":270.21,"l":265.14,"n":31725,"o":269.81,"t":"2026-09-16T04:00:00Z","v":1194523,"vw":268.031252},{"c":267.51,"h":270.65,"l":265.53,"n":28074,"o":270.64,"t":"2026-09-17T04:00:00Z","v":1027357,"vw":267.685582},{"c":269.42,"h":270.26,"l":266.42,"n":31772,"o":267.6,"t":"2026-09-18T04:00:00Z","v":2096575,"vw":269.029047},{"c":267.52,"h":270.65,"l":266.84,"n":27575,"o":269.97,"t":"2026-09-21T04:00:00Z","v":1638014,"vw":267.858941},{"c":270.47,"h":270.66,"l":267.79,"n":27887,"o":269.96,"t":"2026-09-22T04:00:00Z","v":922500,"vw":269.69497},{"c":273.42,"h":274.58,"l":269.63,"n":30087,"o":269.63,"t":"2026-09-23T04:00:00Z","v":1676543,"vw":273.242865},{"c":272,"h":274.14,"l":270.38,"n":27662,"o":272.6,"t":"2026-09-24T04:00:00Z","v":1338496,"vw":271.86735},{"c":274.32,"h":276.39,"l":271.72,"n":28510,"o":272.74,"t":"2026-09-25T04:00:00Z","v":1007759,"vw":274.169992},{"c":273.83,"h":275.32,"l":271.91,"n":25997,"o":273.34,"t":"2026-09-28T04:00:00Z","v":814204,"vw":273.79416},{"c":267.07,"h":274.4393,"l":266,"n":44258,"o":271.92,"t":"2026-09-29T04:00:00Z","v":2304872,"vw":267.598668},{"c":257.28,"h":266.88,"l":257.23,"n":42138,"o":265.65,"t":"2026-09-30T04:00:00Z","v":2766955,"vw":259.679526},{"c":260.84,"h":261.56,"l":255.69,"n":42321,"o":256.63,"t":"2026-10-01T04:00:00Z","v":1575124,"vw":260.155804},{"c":262.92,"h":264.405,"l":261.52,"n":27233,"o":263.11,"t":"2026-10-02T04:00:00Z","v":1141881,"vw":263.029713},{"c":264.19,"h":265.94,"l":258.46,"n":31318,"o":261.91,"t":"2026-10-05T04:00:00Z","v":1177228,"vw":264.131559},{"c":267.14,"h":269.03,"l":264.25,"n":38435,"o":264.63,"t":"2026-10-06T04:00:00Z","v":1836554,"vw":267.666711},{"c":261.15,"h":266.73,"l":260.82,"n":31892,"o":265.32,"t":"2026-10-07T04:00:00Z","v":1212358,"vw":261.830187},{"c":264.71,"h":264.93,"l":259.09,"n":35868,"o":259.21,"t":"2026-10-08T04:00:00Z","v":1166496,"vw":263.245089},{"c":264.13,"h":265.22,"l":260.2,"n":32850,"o":262.73,"t":"2026-10-09T04:00:00Z","v":1279061,"vw":263.633124},{"c":265.11,"h":267.95,"l":263.2,"n":25341,"o":263.92,"t":"2026-10-12T04:00:00Z","v":866557,"vw":265.752103},{"c":266.32,"h":267.44,"l":262.86,"n":25102,"o":266.61,"t":"2026-10-13T04:00:00Z","v":960853,"vw":265.647658},{"c":269.47,"h":269.56,"l":265.77,"n":36961,"o":265.92,"t":"2026-10-14T04:00:00Z","v":1223420,"vw":268.580327},{"c":271.19,"h":275.47,"l":270.22,"n":40614,"o":272.49,"t":"2026-10-15T04:00:00Z","v":1412417,"vw":271.590351},{"c":272.28,"h":276.19,"l":270.88,"n":31168,"o":273.23,"t":"2026-10-16T04:00:00Z","v":1437455,"vw":272.726854}],"volatilityBars":[{"c":268.29,"h":271.2446,"l":267.98,"n":689,"o":268.77,"t":"2026-09-08T13:30:00Z","v":20768,"vw":268.884206},{"c":268.57,"h":269.12,"l":268.15,"n":786,"o":268.575,"t":"2026-09-08T13:45:00Z","v":20337,"vw":268.579711},{"c":267.7838,"h":268.75,"l":267.75,"n":1042,"o":268.41,"t":"2026-09-08T14:00:00Z","v":20657,"vw":268.235355},{"c":267.78,"h":268.18,"l":267.64,"n":749,"o":267.905,"t":"2026-09-08T14:15:00Z","v":12515,"vw":267.901095},{"c":267.485,"h":267.95,"l":267.485,"n":601,"o":267.82,"t":"2026-09-08T14:30:00Z","v":7776,"vw":267.745757},{"c":268.245,"h":268.35,"l":267.23,"n":901,"o":267.64,"t":"2026-09-08T14:45:00Z","v":18100,"vw":267.984198},{"c":267.75,"h":268.38,"l":267.75,"n":995,"o":268.265,"t":"2026-09-08T15:00:00Z","v":15329,"vw":268.129191},{"c":267.72,"h":268.03,"l":267.64,"n":1060,"o":267.87,"t":"2026-09-08T15:15:00Z","v":17882,"vw":267.815175},{"c":267.85,"h":267.91,"l":267.32,"n":1183,"o":267.72,"t":"2026-09-08T15:30:00Z","v":16365,"vw":267.665093},{"c":267.91,"h":268.07,"l":267.59,"n":1019,"o":267.89,"t":"2026-09-08T15:45:00Z","v":14781,"vw":267.859979},{"c":267.835,"h":268,"l":267.69,"n":956,"o":267.905,"t":"2026-09-08T16:00:00Z","v":18732,"vw":267.84924},{"c":268.16,"h":268.16,"l":267.6801,"n":943,"o":267.835,"t":"2026-09-08T16:15:00Z","v":21691,"vw":267.947073},{"c":267.75,"h":268.4,"l":267.68,"n":809,"o":268.14,"t":"2026-09-08T16:30:00Z","v":14640,"vw":268.076994},{"c":267.815,"h":268.055,"l":267.75,"n":769,"o":267.84,"t":"2026-09-08T16:45:00Z","v":11940,"vw":267.928458},{"c":267.91,"h":268.19,"l":267.815,"n":711,"o":267.815,"t":"2026-09-08T17:00:00Z","v":11220,"vw":267.981576},{"c":267.93,"h":267.99,"l":267.82,"n":637,"o":267.96,"t":"2026-09-08T17:15:00Z","v":8215,"vw":267.922516},{"c":267.6425,"h":268.01,"l":267.5352,"n":980,"o":267.93,"t":"2026-09-08T17:30:00Z","v":17732,"vw":267.777375},{"c":267.71,"h":267.875,"l":267.57,"n":948,"o":267.71,"t":"2026-09-08T17:45:00Z","v":12251,"vw":267.770786},{"c":267.74,"h":267.855,"l":267.525,"n":810,"o":267.6325,"t":"2026-09-08T18:00:00Z","v":12065,"vw":267.689323},{"c":268.085,"h":268.13,"l":267.78,"n":807,"o":267.785,"t":"2026-09-08T18:15:00Z","v":16317,"vw":267.995698},{"c":267.8718,"h":268.13,"l":267.8,"n":997,"o":268.115,"t":"2026-09-08T18:30:00Z","v":15536,"vw":267.940999},{"c":267.95,"h":268.2,"l":267.7,"n":1532,"o":267.835,"t":"2026-09-08T18:45:00Z","v":28508,"vw":268.031842},{"c":268.17,"h":268.3,"l":267.565,"n":1300,"o":267.83,"t":"2026-09-08T19:00:00Z","v":26611,"vw":267.919231},{"c":268.755,"h":268.76,"l":268.06,"n":1574,"o":268.15,"t":"2026-09-08T19:15:00Z","v":32587,"vw":268.313238},{"c":269.02,"h":269.16,"l":268.62,"n":2187,"o":268.715,"t":"2026-09-08T19:30:00Z","v":47928,"vw":268.959077},{"c":268.69,"h":269.04,"l":268.4,"n":6691,"o":269.03,"t":"2026-09-08T19:45:00Z","v":182510,"vw":268.720551},{"c":268.69,"h":268.69,"l":268.69,"n":111,"o":268.69,"t":"2026-09-08T20:00:00Z","v":392295,"vw":268.69},{"c":266.95,"h":268.26,"l":266.43,"n":770,"o":267.14,"t":"2026-09-09T13:30:00Z","v":19892,"vw":267.159252},{"c":265.71,"h":267.435,"l":265.6,"n":952,"o":267.1,"t":"2026-09-09T13:45:00Z","v":19343,"vw":266.289853},{"c":265.92,"h":266.09,"l":265.43,"n":1077,"o":265.73,"t":"2026-09-09T14:00:00Z","v":20045,"vw":265.667279},{"c":266.1,"h":266.1,"l":265.4,"n":1059,"o":265.83,"t":"2026-09-09T14:15:00Z","v":21145,"vw":265.799517},{"c":265.6,"h":266.45,"l":265.6,"n":1352,"o":266.09,"t":"2026-09-09T14:30:00Z","v":51466,"vw":266.08588},{"c":265.36,"h":266,"l":265.205,"n":1422,"o":265.63,"t":"2026-09-09T14:45:00Z","v":39430,"vw":265.552893},{"c":265.3,"h":265.67,"l":264.685,"n":1388,"o":265.365,"t":"2026-09-09T15:00:00Z","v":30701,"vw":265.020922},{"c":264.84,"h":265.33,"l":264.74,"n":880,"o":265.33,"t":"2026-09-09T15:15:00Z","v":18648,"vw":264.951113},{"c":264.585,"h":265.22,"l":264.32,"n":1647,"o":264.85,"t":"2026-09-09T15:30:00Z","v":55279,"vw":264.832519},{"c":264.19,"h":264.945,"l":264.12,"n":963,"o":264.65,"t":"2026-09-09T15:45:00Z","v":16053,"vw":264.521557},{"c":263.87,"h":264.32,"l":263.53,"n":936,"o":264.155,"t":"2026-09-09T16:00:00Z","v":19413,"vw":263.944974},{"c":263.9901,"h":264.21,"l":263.845,"n":611,"o":263.8856,"t":"2026-09-09T16:15:00Z","v":9709,"vw":264.018972},{"c":264.6853,"h":264.879,"l":264.075,"n":787,"o":264.075,"t":"2026-09-09T16:30:00Z","v":25643,"vw":264.599347},{"c":264.845,"h":265,"l":264.7501,"n":578,"o":264.8,"t":"2026-09-09T16:45:00Z","v":12268,"vw":264.858495},{"c":265.21,"h":265.2125,"l":264.88,"n":1082,"o":264.88,"t":"2026-09-09T17:00:00Z","v":30030,"vw":265.059195},{"c":264.93,"h":265.3499,"l":264.924,"n":815,"o":265.23,"t":"2026-09-09T17:15:00Z","v":20240,"vw":265.077072},{"c":264.335,"h":264.8893,"l":264.23,"n":847,"o":264.8893,"t":"2026-09-09T17:30:00Z","v":30918,"vw":264.445185},{"c":264.1,"h":264.49,"l":264.1,"n":931,"o":264.42,"t":"2026-09-09T17:45:00Z","v":17818,"vw":264.3309},{"c":264.515,"h":264.54,"l":264.1125,"n":967,"o":264.12,"t":"2026-09-09T18:00:00Z","v":27048,"vw":264.336731},{"c":264.78,"h":264.9699,"l":264.55,"n":878,"o":264.57,"t":"2026-09-09T18:15:00Z","v":15784,"vw":264.740825},{"c":265.12,"h":265.275,"l":264.75,"n":951,"o":264.78,"t":"2026-09-09T18:30:00Z","v":16261,"vw":264.983887},{"c":264.41,"h":265.12,"l":264.41,"n":767,"o":265.12,"t":"2026-09-09T18:45:00Z","v":9855,"vw":264.634017},{"c":264.51,"h":264.57,"l":264.29,"n":993,"o":264.375,"t":"2026-09-09T19:00:00Z","v":14162,"vw":264.421092},{"c":264.35,"h":264.59,"l":264.35,"n":1541,"o":264.54,"t":"2026-09-09T19:15:00Z","v":21285,"vw":264.514784},{"c":264.525,"h":264.68,"l":264.35,"n":2013,"o":264.39,"t":"2026-09-09T19:30:00Z","v":33158,"vw":264.534487},{"c":264.04,"h":264.64,"l":263.9,"n":5760,"o":264.525,"t":"2026-09-09T19:45:00Z","v":134926,"vw":264.194128},{"c":263.99,"h":263.99,"l":263.99,"n":107,"o":263.99,"t":"2026-09-09T20:00:00Z","v":547459,"vw":263.99},{"c":266,"h":266,"l":266,"n":11,"o":266,"t":"2026-09-10T12:15:00Z","v":123,"vw":266},{"c":264.12,"h":264.12,"l":264.12,"n":10,"o":264.12,"t":"2026-09-10T12:30:00Z","v":96,"vw":264.12},{"c":263.47,"h":264,"l":261.35,"n":1512,"o":262.57,"t":"2026-09-10T13:30:00Z","v":66747,"vw":262.436367},{"c":262.17,"h":263.53,"l":261.78,"n":985,"o":263.31,"t":"2026-09-10T13:45:00Z","v":26482,"vw":262.553593},{"c":262.555,"h":262.91,"l":261.9001,"n":1627,"o":262.18,"t":"2026-09-10T14:00:00Z","v":66540,"vw":262.137684},{"c":263.7606,"h":264.16,"l":262.4,"n":1521,"o":262.55,"t":"2026-09-10T14:15:00Z","v":48336,"vw":263.333185},{"c":263.29,"h":263.95,"l":262.93,"n":1834,"o":263.695,"t":"2026-09-10T14:30:00Z","v":61232,"vw":263.511703},{"c":263.04,"h":263.82,"l":262.53,"n":1405,"o":263.19,"t":"2026-09-10T14:45:00Z","v":53847,"vw":263.171315},{"c":262.98,"h":263.52,"l":262.89,"n":1233,"o":263.03,"t":"2026-09-10T15:00:00Z","v":27903,"vw":263.22891},{"c":263.685,"h":263.93,"l":263,"n":1450,"o":263,"t":"2026-09-10T15:15:00Z","v":37320,"vw":263.384052},{"c":263.2,"h":263.9,"l":262.965,"n":1658,"o":263.75,"t":"2026-09-10T15:30:00Z","v":37373,"vw":263.532634},{"c":262.715,"h":263.45,"l":262.46,"n":1372,"o":263.19,"t":"2026-09-10T15:45:00Z","v":42964,"vw":262.889217},{"c":263.39,"h":263.42,"l":262.65,"n":1367,"o":262.8,"t":"2026-09-10T16:00:00Z","v":65572,"vw":262.940162},{"c":263.075,"h":263.45,"l":263,"n":1231,"o":263.3375,"t":"2026-09-10T16:15:00Z","v":32613,"vw":263.248498},{"c":262.535,"h":263.06,"l":262.01,"n":1320,"o":263.02,"t":"2026-09-10T16:30:00Z","v":30765,"vw":262.484713},{"c":262.44,"h":262.67,"l":262.41,"n":1169,"o":262.535,"t":"2026-09-10T16:45:00Z","v":28802,"vw":262.545591},{"c":262.43,"h":262.69,"l":262.23,"n":1134,"o":262.44,"t":"2026-09-10T17:00:00Z","v":29170,"vw":262.469225},{"c":262.03,"h":262.49,"l":261.86,"n":1283,"o":262.48,"t":"2026-09-10T17:15:00Z","v":43287,"vw":262.176579},{"c":262.29,"h":262.56,"l":261.98,"n":1354,"o":262.03,"t":"2026-09-10T17:30:00Z","v":29462,"vw":262.283305},{"c":262.88,"h":262.95,"l":262.29,"n":1465,"o":262.29,"t":"2026-09-10T17:45:00Z","v":26328,"vw":262.653856},{"c":263.285,"h":263.34,"l":262.9,"n":1857,"o":262.9,"t":"2026-09-10T18:00:00Z","v":43517,"vw":263.096942},{"c":263.385,"h":263.43,"l":263.01,"n":1896,"o":263.22,"t":"2026-09-10T18:15:00Z","v":47555,"vw":263.289174},{"c":263.63,"h":263.69,"l":263.2,"n":2092,"o":263.355,"t":"2026-09-10T18:30:00Z","v":52805,"vw":263.385889},{"c":264.02,"h":264.42,"l":263.69,"n":1889,"o":263.69,"t":"2026-09-10T18:45:00Z","v":45413,"vw":264.06341},{"c":264.205,"h":264.28,"l":263.75,"n":1522,"o":264.005,"t":"2026-09-10T19:00:00Z","v":35914,"vw":264.107537},{"c":263.76,"h":264.3,"l":263.58,"n":1826,"o":264.205,"t":"2026-09-10T19:15:00Z","v":45560,"vw":263.880231},{"c":264.735,"h":264.77,"l":263.6801,"n":2717,"o":263.7,"t":"2026-09-10T19:30:00Z","v":72318,"vw":264.265932},{"c":265.34,"h":265.54,"l":264.735,"n":7681,"o":264.735,"t":"2026-09-10T19:45:00Z","v":230225,"vw":265.188724},{"c":265.2,"h":265.34,"l":265.2,"n":96,"o":265.34,"t":"2026-09-10T20:00:00Z","v":268999,"vw":265.200318},{"c":265.2,"h":265.2,"l":265.2,"n":1,"o":265.2,"t":"2026-09-10T21:00:00Z","v":408,"vw":265.2},{"c":267.0009,"h":267.0009,"l":267.0009,"n":1,"o":267.0009,"t":"2026-09-10T21:30:00Z","v":430,"vw":267.0009},{"c":267.12,"h":269.65,"l":266.85,"n":785,"o":267.94,"t":"2026-09-11T13:30:00Z","v":24455,"vw":268.186732},{"c":266.83,"h":267.41,"l":266.28,"n":1047,"o":267.2,"t":"2026-09-11T13:45:00Z","v":39189,"vw":266.802817},{"c":267.295,"h":267.43,"l":266.16,"n":997,"o":266.62,"t":"2026-09-11T14:00:00Z","v":41110,"vw":266.848372},{"c":267.435,"h":268.13,"l":267.17,"n":769,"o":267.18,"t":"2026-09-11T14:15:00Z","v":18442,"vw":267.686061},{"c":267.48,"h":267.7,"l":266.68,"n":893,"o":267.5,"t":"2026-09-11T14:30:00Z","v":15891,"vw":267.276363},{"c":267.35,"h":268.25,"l":267.19,"n":1144,"o":267.365,"t":"2026-09-11T14:45:00Z","v":30463,"vw":267.743814},{"c":267.285,"h":267.64,"l":267.08,"n":922,"o":267.4,"t":"2026-09-11T15:00:00Z","v":17403,"vw":267.316019},{"c":267.27,"h":267.6,"l":267.27,"n":927,"o":267.285,"t":"2026-09-11T15:15:00Z","v":16845,"vw":267.428095},{"c":268,"h":268.04,"l":267.245,"n":1005,"o":267.245,"t":"2026-09-11T15:30:00Z","v":18007,"vw":267.606227},{"c":268.03,"h":268.1,"l":267.88,"n":898,"o":267.975,"t":"2026-09-11T15:45:00Z","v":19418,"vw":267.994923},{"c":268.14,"h":268.17,"l":267.89,"n":1021,"o":268.04,"t":"2026-09-11T16:00:00Z","v":23807,"vw":268.005214},{"c":268.26,"h":268.53,"l":268.09,"n":1055,"o":268.13,"t":"2026-09-11T16:15:00Z","v":17685,"vw":268.35182},{"c":268.47,"h":268.57,"l":268.2,"n":842,"o":268.35,"t":"2026-09-11T16:30:00Z","v":16975,"vw":268.371167},{"c":268.41,"h":268.7599,"l":268.235,"n":979,"o":268.455,"t":"2026-09-11T16:45:00Z","v":23143,"vw":268.506296},{"c":268.75,"h":268.7599,"l":268.28,"n":832,"o":268.43,"t":"2026-09-11T17:00:00Z","v":17250,"vw":268.407908},{"c":269.225,"h":269.225,"l":268.57,"n":1206,"o":268.705,"t":"2026-09-11T17:15:00Z","v":26478,"vw":268.843927},{"c":269.005,"h":269.225,"l":268.85,"n":1212,"o":269.19,"t":"2026-09-11T17:30:00Z","v":29523,"vw":269.024641},{"c":269.09,"h":269.41,"l":269,"n":1283,"o":269,"t":"2026-09-11T17:45:00Z","v":28369,"vw":269.216509},{"c":269.205,"h":269.3,"l":269.02,"n":921,"o":269.065,"t":"2026-09-11T18:00:00Z","v":17044,"vw":269.16061},{"c":268.77,"h":269.38,"l":268.77,"n":954,"o":269.2075,"t":"2026-09-11T18:15:00Z","v":18217,"vw":269.092257},{"c":268.795,"h":268.91,"l":268.66,"n":858,"o":268.8,"t":"2026-09-11T18:30:00Z","v":16757,"vw":268.797332},{"c":268.67,"h":269.02,"l":268.64,"n":1067,"o":268.82,"t":"2026-09-11T18:45:00Z","v":21218,"vw":268.890966},{"c":268.49,"h":268.76,"l":268.44,"n":1096,"o":268.635,"t":"2026-09-11T19:00:00Z","v":25862,"vw":268.643923},{"c":268.485,"h":268.51,"l":268.2701,"n":1455,"o":268.49,"t":"2026-09-11T19:15:00Z","v":32714,"vw":268.432423},{"c":268.56,"h":268.84,"l":268.51,"n":1976,"o":268.51,"t":"2026-09-11T19:30:00Z","v":54605,"vw":268.68214},{"c":268.04,"h":268.62,"l":267.88,"n":5187,"o":268.62,"t":"2026-09-11T19:45:00Z","v":147889,"vw":268.163665},{"c":268.16,"h":268.16,"l":268.04,"n":120,"o":268.04,"t":"2026-09-11T20:00:00Z","v":237395,"vw":268.159805},{"c":265.94,"h":265.94,"l":265.94,"n":11,"o":265.94,"t":"2026-09-14T12:00:00Z","v":101,"vw":265.94},{"c":266.96,"h":267.51,"l":266,"n":48,"o":267.51,"t":"2026-09-14T13:00:00Z","v":747,"vw":266.996328},{"c":267.01,"h":267.51,"l":266.01,"n":374,"o":267.01,"t":"2026-09-14T13:15:00Z","v":2887,"vw":266.802206},{"c":269.19,"h":269.405,"l":265.08,"n":870,"o":265.35,"t":"2026-09-14T13:30:00Z","v":25627,"vw":266.601222},{"c":268.89,"h":269.27,"l":268.2025,"n":914,"o":269.19,"t":"2026-09-14T13:45:00Z","v":54346,"vw":268.651886},{"c":269.26,"h":269.65,"l":268.605,"n":1692,"o":268.89,"t":"2026-09-14T14:00:00Z","v":67824,"vw":269.064657},{"c":268.715,"h":269.8,"l":268.6,"n":1133,"o":269.2474,"t":"2026-09-14T14:15:00Z","v":24377,"vw":269.33029},{"c":268.83,"h":269.11,"l":268.45,"n":1316,"o":268.74,"t":"2026-09-14T14:30:00Z","v":51126,"vw":268.729489},{"c":268.21,"h":268.86,"l":268.11,"n":1165,"o":268.6975,"t":"2026-09-14T14:45:00Z","v":24556,"vw":268.409472},{"c":268.17,"h":269.3,"l":267.96,"n":1398,"o":268.135,"t":"2026-09-14T15:00:00Z","v":27985,"vw":268.605279},{"c":268.015,"h":268.49,"l":267.85,"n":989,"o":268.16,"t":"2026-09-14T15:15:00Z","v":19287,"vw":268.053554},{"c":269.475,"h":269.495,"l":268.005,"n":1241,"o":268.005,"t":"2026-09-14T15:30:00Z","v":24891,"vw":268.617541},{"c":269.25,"h":269.54,"l":268.79,"n":900,"o":269.495,"t":"2026-09-14T15:45:00Z","v":13373,"vw":269.147761},{"c":269.45,"h":269.55,"l":268.82,"n":1026,"o":269.13,"t":"2026-09-14T16:00:00Z","v":31158,"vw":269.227374},{"c":269.34,"h":269.74,"l":269.24,"n":907,"o":269.445,"t":"2026-09-14T16:15:00Z","v":20436,"vw":269.563593},{"c":269.285,"h":269.51,"l":269.12,"n":786,"o":269.36,"t":"2026-09-14T16:30:00Z","v":13523,"vw":269.2596},{"c":269.53,"h":270,"l":269.205,"n":984,"o":269.29,"t":"2026-09-14T16:45:00Z","v":15884,"vw":269.555391},{"c":269.375,"h":269.6,"l":269.31,"n":896,"o":269.53,"t":"2026-09-14T17:00:00Z","v":20118,"vw":269.455951},{"c":270,"h":270,"l":269.3,"n":976,"o":269.43,"t":"2026-09-14T17:15:00Z","v":20883,"vw":269.559327},{"c":269.78,"h":270.21,"l":269.615,"n":1050,"o":270.01,"t":"2026-09-14T17:30:00Z","v":23517,"vw":269.89259},{"c":269.85,"h":270.1,"l":269.67,"n":1032,"o":269.85,"t":"2026-09-14T17:45:00Z","v":19564,"vw":269.86249},{"c":269.9075,"h":269.93,"l":269.54,"n":1238,"o":269.8,"t":"2026-09-14T18:00:00Z","v":23673,"vw":269.766712},{"c":269.745,"h":269.93,"l":269.46,"n":1167,"o":269.915,"t":"2026-09-14T18:15:00Z","v":22308,"vw":269.691888},{"c":270.16,"h":270.2109,"l":269.7,"n":1084,"o":269.825,"t":"2026-09-14T18:30:00Z","v":18949,"vw":269.950278},{"c":270.23,"h":270.3,"l":270.035,"n":1246,"o":270.16,"t":"2026-09-14T18:45:00Z","v":23876,"vw":270.198185},{"c":270.535,"h":270.5675,"l":269.92,"n":1458,"o":270.2,"t":"2026-09-14T19:00:00Z","v":28522,"vw":270.23961},{"c":270.36,"h":270.785,"l":270.28,"n":1518,"o":270.535,"t":"2026-09-14T19:15:00Z","v":38236,"vw":270.534896},{"c":269.59,"h":270.43,"l":269.51,"n":1901,"o":270.36,"t":"2026-09-14T19:30:00Z","v":40322,"vw":269.979468},{"c":269.16,"h":269.77,"l":268.93,"n":5224,"o":269.56,"t":"2026-09-14T19:45:00Z","v":132395,"vw":269.257331},{"c":268.77,"h":269.16,"l":268.77,"n":100,"o":269.16,"t":"2026-09-14T20:00:00Z","v":226460,"vw":269.040639},{"c":268.49,"h":268.49,"l":267.77,"n":8,"o":267.77,"t":"2026-09-15T10:15:00Z","v":300,"vw":268.020877},{"c":268.5,"h":268.5,"l":268.5,"n":3,"o":268.5,"t":"2026-09-15T11:00:00Z","v":111,"vw":268.5},{"c":266.91,"h":270.26,"l":266.29,"n":638,"o":269.47,"t":"2026-09-15T13:30:00Z","v":20268,"vw":268.15602},{"c":267.445,"h":267.48,"l":266.82,"n":823,"o":267.095,"t":"2026-09-15T13:45:00Z","v":13088,"vw":267.274097},{"c":267.345,"h":267.86,"l":266.79,"n":1176,"o":267.39,"t":"2026-09-15T14:00:00Z","v":26435,"vw":267.437505},{"c":267.225,"h":267.77,"l":267.135,"n":1012,"o":267.5,"t":"2026-09-15T14:15:00Z","v":19487,"vw":267.481164},{"c":266.91,"h":267.32,"l":266.86,"n":1305,"o":267.14,"t":"2026-09-15T14:30:00Z","v":27596,"vw":267.142271},{"c":267.06,"h":267.52,"l":266.672,"n":1356,"o":266.93,"t":"2026-09-15T14:45:00Z","v":76151,"vw":267.021348},{"c":266.97,"h":267.4,"l":266.71,"n":959,"o":267.3,"t":"2026-09-15T15:00:00Z","v":24240,"vw":267.048249},{"c":268.125,"h":268.2,"l":266.57,"n":1196,"o":266.94,"t":"2026-09-15T15:15:00Z","v":34246,"vw":267.258813},{"c":268.17,"h":268.27,"l":267.525,"n":1084,"o":268.14,"t":"2026-09-15T15:30:00Z","v":20431,"vw":267.899825},{"c":267.44,"h":268.22,"l":267.315,"n":1047,"o":268.073348,"t":"2026-09-15T15:45:00Z","v":16974,"vw":267.767165},{"c":267.115,"h":267.63,"l":266.9,"n":953,"o":267.45,"t":"2026-09-15T16:00:00Z","v":17026,"vw":267.238127},{"c":267.21,"h":267.245,"l":266.615,"n":894,"o":267.04,"t":"2026-09-15T16:15:00Z","v":15318,"vw":266.891945},{"c":267.64,"h":267.66,"l":266.96,"n":899,"o":267.17,"t":"2026-09-15T16:30:00Z","v":15938,"vw":267.263316},{"c":268.29,"h":268.29,"l":267.5,"n":779,"o":267.68,"t":"2026-09-15T16:45:00Z","v":12420,"vw":267.83556},{"c":268.1,"h":268.57,"l":267.78,"n":1155,"o":268.36,"t":"2026-09-15T17:00:00Z","v":33326,"vw":268.155052},{"c":268.06,"h":268.15,"l":267.795,"n":971,"o":268.035,"t":"2026-09-15T17:15:00Z","v":17633,"vw":267.978895},{"c":268.195,"h":268.29,"l":267.97,"n":946,"o":268.055,"t":"2026-09-15T17:30:00Z","v":17884,"vw":268.169358},{"c":268.42,"h":268.42,"l":268.1,"n":894,"o":268.195,"t":"2026-09-15T17:45:00Z","v":14537,"vw":268.27406},{"c":268.765,"h":268.96,"l":268.41,"n":1120,"o":268.46,"t":"2026-09-15T18:00:00Z","v":28288,"vw":268.788644},{"c":268.76,"h":268.86,"l":268.68,"n":1025,"o":268.765,"t":"2026-09-15T18:15:00Z","v":16063,"vw":268.763063},{"c":269.175,"h":269.22,"l":268.43,"n":1202,"o":268.74,"t":"2026-09-15T18:30:00Z","v":22154,"vw":268.854683},{"c":269.16,"h":269.26,"l":268.94,"n":1493,"o":269.175,"t":"2026-09-15T18:45:00Z","v":42916,"vw":269.110972},{"c":268.8,"h":269.245,"l":268.725,"n":1540,"o":269.16,"t":"2026-09-15T19:00:00Z","v":29038,"vw":268.975618},{"c":268.675,"h":268.95,"l":268.655,"n":1665,"o":268.825,"t":"2026-09-15T19:15:00Z","v":32764,"vw":268.829676},{"c":268.41,"h":268.75,"l":268.36,"n":1621,"o":268.67,"t":"2026-09-15T19:30:00Z","v":32450,"vw":268.508501},{"c":268.6,"h":268.75,"l":268.02,"n":5445,"o":268.4,"t":"2026-09-15T19:45:00Z","v":147845,"vw":268.274433},{"c":268.6,"h":268.6,"l":268.53,"n":102,"o":268.53,"t":"2026-09-15T20:00:00Z","v":227648,"vw":268.599909},{"c":268.65,"h":270.02,"l":268.3,"n":883,"o":269.81,"t":"2026-09-16T13:30:00Z","v":30097,"vw":269.226778},{"c":268.2,"h":269.095,"l":268.08,"n":617,"o":268.825,"t":"2026-09-16T13:45:00Z","v":45115,"vw":268.552878},{"c":268.95,"h":268.97,"l":267.66,"n":858,"o":268.035,"t":"2026-09-16T14:00:00Z","v":23933,"vw":268.188226},{"c":268.485,"h":269.1549,"l":268.28,"n":863,"o":268.91,"t":"2026-09-16T14:15:00Z","v":21530,"vw":268.801545},{"c":269.205,"h":269.53,"l":268.605,"n":831,"o":268.66,"t":"2026-09-16T14:30:00Z","v":12605,"vw":269.096012},{"c":269.35,"h":269.48,"l":268.8,"n":850,"o":269.285,"t":"2026-09-16T14:45:00Z","v":22739,"vw":269.137684},{"c":269.07,"h":269.47,"l":268.88,"n":1112,"o":269.355,"t":"2026-09-16T15:00:00Z","v":31219,"vw":269.172465},{"c":269.54,"h":269.69,"l":268.945,"n":821,"o":268.995,"t":"2026-09-16T15:15:00Z","v":16109,"vw":269.349484},{"c":269.42,"h":269.685,"l":269.36,"n":785,"o":269.6,"t":"2026-09-16T15:30:00Z","v":10317,"vw":269.481743},{"c":269.37,"h":269.955,"l":269.24,"n":1111,"o":269.47,"t":"2026-09-16T15:45:00Z","v":49762,"vw":269.604196},{"c":269.83,"h":269.86,"l":269.375,"n":842,"o":269.375,"t":"2026-09-16T16:00:00Z","v":16241,"vw":269.612833},{"c":269.54,"h":269.85,"l":269.38,"n":744,"o":269.805,"t":"2026-09-16T16:15:00Z","v":16744,"vw":269.576999},{"c":269.08,"h":269.62,"l":269.08,"n":797,"o":269.56,"t":"2026-09-16T16:30:00Z","v":26098,"vw":269.465691},{"c":269.4715,"h":269.59,"l":269.14,"n":931,"o":269.18,"t":"2026-09-16T16:45:00Z","v":25664,"vw":269.25144},{"c":269.47,"h":269.81,"l":269.11,"n":937,"o":269.435,"t":"2026-09-16T17:00:00Z","v":28578,"vw":269.51622},{"c":269.855,"h":269.86,"l":269.35,"n":1072,"o":269.42,"t":"2026-09-16T17:15:00Z","v":38322,"vw":269.524216},{"c":269.9,"h":270.03,"l":269.82,"n":729,"o":269.93,"t":"2026-09-16T17:30:00Z","v":16327,"vw":269.941921},{"c":269.9901,"h":270.21,"l":269.81,"n":928,"o":269.81,"t":"2026-09-16T17:45:00Z","v":19074,"vw":270.021817},{"c":269.16,"h":270.18,"l":268.435,"n":1305,"o":269.99,"t":"2026-09-16T18:00:00Z","v":33861,"vw":269.306827},{"c":269.005,"h":269.32,"l":268.89,"n":843,"o":269.165,"t":"2026-09-16T18:15:00Z","v":15832,"vw":269.041197},{"c":268.64,"h":269.09,"l":267.77,"n":1251,"o":269.005,"t":"2026-09-16T18:30:00Z","v":35558,"vw":268.622819},{"c":266.635,"h":268.595,"l":266.57,"n":1171,"o":268.57,"t":"2026-09-16T18:45:00Z","v":35253,"vw":267.180035},{"c":265.49,"h":267.1,"l":265.49,"n":1190,"o":266.635,"t":"2026-09-16T19:00:00Z","v":23196,"vw":266.410549},{"c":265.8325,"h":265.835,"l":265.14,"n":1768,"o":265.375,"t":"2026-09-16T19:15:00Z","v":36292,"vw":265.471151},{"c":266.21,"h":266.66,"l":265.95,"n":1609,"o":265.95,"t":"2026-09-16T19:30:00Z","v":28967,"vw":266.365545},{"c":267.28,"h":267.65,"l":266.215,"n":6597,"o":266.215,"t":"2026-09-16T19:45:00Z","v":188664,"vw":267.081766},{"c":267.33,"h":267.33,"l":267.33,"n":74,"o":267.33,"t":"2026-09-16T20:00:00Z","v":325586,"vw":267.33},{"c":268.235,"h":270.65,"l":267.8,"n":835,"o":270.64,"t":"2026-09-17T13:30:00Z","v":34429,"vw":269.825567},{"c":267.35,"h":268.68,"l":267.325,"n":1025,"o":267.99,"t":"2026-09-17T13:45:00Z","v":33819,"vw":267.826024},{"c":267.5001,"h":267.79,"l":266.62,"n":988,"o":267.31,"t":"2026-09-17T14:00:00Z","v":19786,"vw":267.143006},{"c":267.075,"h":268.01,"l":266.9934,"n":749,"o":267.5,"t":"2026-09-17T14:15:00Z","v":16668,"vw":267.612017},{"c":266.94,"h":267.235,"l":266.78,"n":787,"o":266.92,"t":"2026-09-17T14:30:00Z","v":21317,"vw":266.954282},{"c":266.08,"h":267.0799,"l":265.53,"n":978,"o":266.9701,"t":"2026-09-17T14:45:00Z","v":28309,"vw":266.129936},{"c":266.5,"h":266.71,"l":265.86,"n":815,"o":266.185,"t":"2026-09-17T15:00:00Z","v":12663,"vw":266.212323},{"c":266.56,"h":266.78,"l":266.26,"n":741,"o":266.75,"t":"2026-09-17T15:15:00Z","v":10796,"vw":266.495406},{"c":266.69,"h":267.03,"l":266.56,"n":693,"o":266.56,"t":"2026-09-17T15:30:00Z","v":11685,"vw":266.763339},{"c":266.73,"h":266.94,"l":266.5,"n":802,"o":266.77,"t":"2026-09-17T15:45:00Z","v":19103,"vw":266.651494},{"c":267.38,"h":267.53,"l":266.795,"n":764,"o":266.86,"t":"2026-09-17T16:00:00Z","v":10810,"vw":267.129576},{"c":267.69,"h":267.69,"l":267.3599,"n":655,"o":267.39,"t":"2026-09-17T16:15:00Z","v":9136,"vw":267.542571},{"c":267.88,"h":267.88,"l":267.53,"n":561,"o":267.67,"t":"2026-09-17T16:30:00Z","v":9121,"vw":267.687425},{"c":267.57,"h":268.07,"l":267.36,"n":817,"o":267.8,"t":"2026-09-17T16:45:00Z","v":18449,"vw":267.843135},{"c":267.595,"h":267.7675,"l":267.395,"n":753,"o":267.5,"t":"2026-09-17T17:00:00Z","v":10480,"vw":267.58912},{"c":267.715,"h":267.735,"l":267.5101,"n":664,"o":267.5593,"t":"2026-09-17T17:15:00Z","v":10281,"vw":267.626285},{"c":268.005,"h":268.09,"l":267.65,"n":861,"o":267.71,"t":"2026-09-17T17:30:00Z","v":15976,"vw":267.941434},{"c":268.11,"h":268.12,"l":267.8569,"n":829,"o":267.965,"t":"2026-09-17T17:45:00Z","v":14667,"vw":268.012748},{"c":268.45,"h":268.47,"l":268.04,"n":1868,"o":268.07,"t":"2026-09-17T18:00:00Z","v":47445,"vw":268.233883},{"c":268.75,"h":268.995,"l":268.4273,"n":1127,"o":268.44,"t":"2026-09-17T18:15:00Z","v":25794,"vw":268.693936},{"c":268.38,"h":268.87,"l":268.24,"n":927,"o":268.71,"t":"2026-09-17T18:30:00Z","v":20715,"vw":268.493608},{"c":267.84,"h":268.36,"l":267.68,"n":980,"o":268.3,"t":"2026-09-17T18:45:00Z","v":17818,"vw":267.959986},{"c":267.43,"h":267.91,"l":267.43,"n":1034,"o":267.85,"t":"2026-09-17T19:00:00Z","v":18665,"vw":267.721804},{"c":267.755,"h":267.795,"l":267.3401,"n":1373,"o":267.43,"t":"2026-09-17T19:15:00Z","v":27376,"vw":267.598835},{"c":268.04,"h":268.05,"l":267.685,"n":1420,"o":267.685,"t":"2026-09-17T19:30:00Z","v":29328,"vw":267.860727},{"c":267.54,"h":268.13,"l":267.23,"n":4361,"o":267.97,"t":"2026-09-17T19:45:00Z","v":113122,"vw":267.790613},{"c":267.51,"h":267.63,"l":267.51,"n":88,"o":267.63,"t":"2026-09-17T20:00:00Z","v":228604,"vw":267.510479},{"c":267.24,"h":267.24,"l":267.24,"n":4,"o":267.24,"t":"2026-09-17T20:15:00Z","v":43,"vw":267.24},{"c":267.51,"h":267.51,"l":267.51,"n":2,"o":267.51,"t":"2026-09-17T20:30:00Z","v":208,"vw":267.51},{"c":268.05,"h":268.19,"l":266.42,"n":1025,"o":267.6,"t":"2026-09-18T13:30:00Z","v":190970,"vw":267.594697},{"c":267.25,"h":268.205,"l":267.145,"n":1069,"o":268.205,"t":"2026-09-18T13:45:00Z","v":41012,"vw":267.477167},{"c":267.64,"h":268.1,"l":267.09,"n":1075,"o":267.265,"t":"2026-09-18T14:00:00Z","v":30487,"vw":267.437731},{"c":267.81,"h":268.12,"l":267.3801,"n":943,"o":267.505,"t":"2026-09-18T14:15:00Z","v":21726,"vw":267.697912},{"c":268.16,"h":268.7399,"l":267.7201,"n":1084,"o":267.83,"t":"2026-09-18T14:30:00Z","v":26948,"vw":268.134863},{"c":268.37,"h":268.67,"l":267.9,"n":919,"o":268.13,"t":"2026-09-18T14:45:00Z","v":13716,"vw":268.210355},{"c":268.83,"h":268.915,"l":268.15,"n":1180,"o":268.4,"t":"2026-09-18T15:00:00Z","v":33204,"vw":268.302545},{"c":268.54,"h":268.87,"l":268.52,"n":694,"o":268.87,"t":"2026-09-18T15:15:00Z","v":10995,"vw":268.638822},{"c":268.5636,"h":268.8481,"l":268.39,"n":868,"o":268.545,"t":"2026-09-18T15:30:00Z","v":14181,"vw":268.637479},{"c":268.18,"h":268.6,"l":268.1,"n":816,"o":268.57,"t":"2026-09-18T15:45:00Z","v":12644,"vw":268.36111},{"c":268.46,"h":268.46,"l":268.02,"n":868,"o":268.155,"t":"2026-09-18T16:00:00Z","v":24193,"vw":268.212021},{"c":268.53,"h":268.59,"l":268.3,"n":823,"o":268.5,"t":"2026-09-18T16:15:00Z","v":21078,"vw":268.434162},{"c":268.77,"h":268.8,"l":268.43,"n":814,"o":268.53,"t":"2026-09-18T16:30:00Z","v":17436,"vw":268.66889},{"c":269.08,"h":269.08,"l":268.535,"n":859,"o":268.75,"t":"2026-09-18T16:45:00Z","v":17768,"vw":268.821202},{"c":268.86,"h":269.13,"l":268.825,"n":793,"o":269.02,"t":"2026-09-18T17:00:00Z","v":12344,"vw":269.012277},{"c":269,"h":269,"l":268.77,"n":1071,"o":268.885,"t":"2026-09-18T17:15:00Z","v":24349,"vw":268.896289},{"c":269.11,"h":269.175,"l":268.93,"n":887,"o":269.015,"t":"2026-09-18T17:30:00Z","v":15165,"vw":269.040658},{"c":269.23,"h":269.26,"l":269.08,"n":841,"o":269.1122,"t":"2026-09-18T17:45:00Z","v":12647,"vw":269.150401},{"c":269.5,"h":269.5,"l":269.24,"n":988,"o":269.27,"t":"2026-09-18T18:00:00Z","v":17507,"vw":269.353442},{"c":269.56,"h":269.6399,"l":269.375,"n":906,"o":269.41,"t":"2026-09-18T18:15:00Z","v":13068,"vw":269.498295},{"c":269.56,"h":269.735,"l":269.47,"n":880,"o":269.59,"t":"2026-09-18T18:30:00Z","v":13191,"vw":269.594993},{"c":269.4675,"h":269.78,"l":269.345,"n":1223,"o":269.59,"t":"2026-09-18T18:45:00Z","v":26086,"vw":269.55112},{"c":269.17,"h":269.54,"l":269.017,"n":1178,"o":269.505,"t":"2026-09-18T19:00:00Z","v":18190,"vw":269.358},{"c":269.335,"h":269.36,"l":269.04,"n":1407,"o":269.12,"t":"2026-09-18T19:15:00Z","v":21498,"vw":269.230036},{"c":270.155,"h":270.155,"l":269.24,"n":1987,"o":269.36,"t":"2026-09-18T19:30:00Z","v":34629,"vw":269.708098},{"c":269.39,"h":270.26,"l":269.35,"n":6089,"o":270.165,"t":"2026-09-18T19:45:00Z","v":158417,"vw":269.751821},{"c":269.42,"h":269.5035,"l":269.37,"n":124,"o":269.42,"t":"2026-09-18T20:00:00Z","v":1060899,"vw":269.420242},{"c":272,"h":272,"l":272,"n":2,"o":272,"t":"2026-09-21T12:30:00Z","v":70,"vw":272},{"c":268.233,"h":270.65,"l":268.233,"n":760,"o":269.97,"t":"2026-09-21T13:30:00Z","v":22950,"vw":269.733393},{"c":268.01,"h":268.645,"l":267.93,"n":715,"o":268.33,"t":"2026-09-21T13:45:00Z","v":23812,"vw":268.35243},{"c":267.73,"h":268.2199,"l":267.13,"n":633,"o":267.88,"t":"2026-09-21T14:00:00Z","v":10055,"vw":267.637297},{"c":268.21,"h":268.75,"l":267.59,"n":1100,"o":267.73,"t":"2026-09-21T14:15:00Z","v":32714,"vw":268.053521},{"c":268.01,"h":268.67,"l":267.6,"n":992,"o":268.25,"t":"2026-09-21T14:30:00Z","v":20249,"vw":267.971281},{"c":267.085,"h":268.14,"l":266.84,"n":1044,"o":268.09,"t":"2026-09-21T14:45:00Z","v":26413,"vw":267.223411},{"c":267.68,"h":267.79,"l":267.02,"n":1187,"o":267.085,"t":"2026-09-21T15:00:00Z","v":27790,"vw":267.42567},{"c":267.82,"h":268.145,"l":267.49,"n":1094,"o":267.68,"t":"2026-09-21T15:15:00Z","v":24585,"vw":267.787374},{"c":267.34,"h":268.08,"l":267.34,"n":973,"o":267.8,"t":"2026-09-21T15:30:00Z","v":13832,"vw":267.693875},{"c":267.41,"h":267.69,"l":266.9,"n":1132,"o":267.47,"t":"2026-09-21T15:45:00Z","v":21435,"vw":267.324473},{"c":268.19,"h":268.63,"l":267.29,"n":970,"o":267.52,"t":"2026-09-21T16:00:00Z","v":24880,"vw":268.069422},{"c":268.2525,"h":268.4199,"l":268,"n":816,"o":268.2,"t":"2026-09-21T16:15:00Z","v":15698,"vw":268.212726},{"c":267.99,"h":268.68,"l":267.99,"n":686,"o":268.255,"t":"2026-09-21T16:30:00Z","v":15169,"vw":268.354535},{"c":268.24,"h":268.655,"l":268.185,"n":741,"o":268.22,"t":"2026-09-21T16:45:00Z","v":17921,"vw":268.409275},{"c":268.36,"h":268.44,"l":268.05,"n":612,"o":268.255,"t":"2026-09-21T17:00:00Z","v":13252,"vw":268.245208},{"c":268.15,"h":268.5,"l":268.125,"n":753,"o":268.41,"t":"2026-09-21T17:15:00Z","v":18173,"vw":268.303468},{"c":267.81,"h":268.125,"l":267.69,"n":803,"o":268.11,"t":"2026-09-21T17:30:00Z","v":19381,"vw":267.893},{"c":267.72,"h":267.84,"l":267.58,"n":712,"o":267.79,"t":"2026-09-21T17:45:00Z","v":15639,"vw":267.67348},{"c":267.885,"h":268.055,"l":267.7,"n":915,"o":267.72,"t":"2026-09-21T18:00:00Z","v":22166,"vw":267.914553},{"c":268.05,"h":268.17,"l":267.81,"n":754,"o":267.89,"t":"2026-09-21T18:15:00Z","v":12817,"vw":267.931747},{"c":268.335,"h":268.52,"l":268.05,"n":956,"o":268.095,"t":"2026-09-21T18:30:00Z","v":14094,"vw":268.2732},{"c":268.35,"h":268.52,"l":268.31,"n":948,"o":268.365,"t":"2026-09-21T18:45:00Z","v":14485,"vw":268.421937},{"c":268.24,"h":268.37,"l":268.2,"n":879,"o":268.355,"t":"2026-09-21T19:00:00Z","v":17281,"vw":268.274161},{"c":267.99,"h":268.2699,"l":267.94,"n":1285,"o":268.24,"t":"2026-09-21T19:15:00Z","v":24638,"vw":268.117178},{"c":268.1,"h":268.195,"l":267.65,"n":1673,"o":268.005,"t":"2026-09-21T19:30:00Z","v":40344,"vw":267.970694},{"c":267.58,"h":268.14,"l":267.52,"n":4134,"o":268.05,"t":"2026-09-21T19:45:00Z","v":122940,"vw":267.804586},{"c":267.52,"h":267.52,"l":267.2,"n":102,"o":267.52,"t":"2026-09-21T20:00:00Z","v":625497,"vw":267.519871},{"c":266.68,"h":266.68,"l":266.16,"n":3,"o":266.16,"t":"2026-09-22T08:00:00Z","v":100,"vw":266.413659},{"c":268.01,"h":268.01,"l":268.01,"n":5,"o":268.01,"t":"2026-09-22T08:45:00Z","v":146,"vw":268.01},{"c":268.6,"h":269,"l":268.5,"n":18,"o":268.5,"t":"2026-09-22T09:00:00Z","v":698,"vw":268.672727},{"c":267.2,"h":267.2,"l":267.2,"n":3,"o":267.2,"t":"2026-09-22T12:30:00Z","v":100,"vw":267.2},{"c":269.105,"h":270,"l":267.79,"n":979,"o":269.96,"t":"2026-09-22T13:30:00Z","v":36944,"vw":269.232816},{"c":268.24,"h":268.91,"l":267.93,"n":853,"o":268.9,"t":"2026-09-22T13:45:00Z","v":15767,"vw":268.272999},{"c":269.22,"h":269.34,"l":268.21,"n":1189,"o":268.245,"t":"2026-09-22T14:00:00Z","v":34342,"vw":268.943337},{"c":268.52,"h":269.32,"l":268.27,"n":1066,"o":269.13,"t":"2026-09-22T14:15:00Z","v":21983,"vw":268.756029},{"c":268.775,"h":269.48,"l":268.725,"n":885,"o":268.725,"t":"2026-09-22T14:30:00Z","v":14899,"vw":269.06373},{"c":268.64,"h":268.83,"l":268.1401,"n":787,"o":268.59,"t":"2026-09-22T14:45:00Z","v":12963,"vw":268.556155},{"c":269.23,"h":269.34,"l":268.665,"n":779,"o":268.665,"t":"2026-09-22T15:00:00Z","v":16294,"vw":269.045416},{"c":268.83,"h":269.47,"l":268.83,"n":832,"o":269.31,"t":"2026-09-22T15:15:00Z","v":15637,"vw":269.224656},{"c":268.43,"h":269.08,"l":268.27,"n":857,"o":268.83,"t":"2026-09-22T15:30:00Z","v":16372,"vw":268.56085},{"c":268.905,"h":268.95,"l":268.42,"n":878,"o":268.42,"t":"2026-09-22T15:45:00Z","v":20833,"vw":268.668573},{"c":268.77,"h":269.03,"l":268.455,"n":850,"o":268.85,"t":"2026-09-22T16:00:00Z","v":27487,"vw":268.770724},{"c":268.19,"h":268.77,"l":268.105,"n":828,"o":268.76,"t":"2026-09-22T16:15:00Z","v":25109,"vw":268.408139},{"c":268.28,"h":268.365,"l":268.075,"n":763,"o":268.19,"t":"2026-09-22T16:30:00Z","v":14305,"vw":268.215744},{"c":268.91,"h":269.2,"l":268.35,"n":918,"o":268.35,"t":"2026-09-22T16:45:00Z","v":21613,"vw":268.857007},{"c":268.33,"h":269.03,"l":268.275,"n":637,"o":268.9399,"t":"2026-09-22T17:00:00Z","v":13188,"vw":268.640062},{"c":268.5796,"h":268.5796,"l":268.265,"n":743,"o":268.41,"t":"2026-09-22T17:15:00Z","v":13147,"vw":268.437792},{"c":268.7075,"h":268.825,"l":268.57,"n":647,"o":268.57,"t":"2026-09-22T17:30:00Z","v":10834,"vw":268.70538},{"c":269.23,"h":269.435,"l":268.6846,"n":1072,"o":268.69,"t":"2026-09-22T17:45:00Z","v":19895,"vw":269.040829},{"c":269.26,"h":269.7,"l":269.085,"n":875,"o":269.31,"t":"2026-09-22T18:00:00Z","v":18691,"vw":269.39085},{"c":269.08,"h":269.29,"l":269.055,"n":923,"o":269.215,"t":"2026-09-22T18:15:00Z","v":13410,"vw":269.149269},{"c":268.655,"h":269.125,"l":268.59,"n":844,"o":269.125,"t":"2026-09-22T18:30:00Z","v":12745,"vw":268.772639},{"c":268.94,"h":268.975,"l":268.5688,"n":1008,"o":268.65,"t":"2026-09-22T18:45:00Z","v":19075,"vw":268.710901},{"c":269.125,"h":269.255,"l":268.925,"n":959,"o":268.925,"t":"2026-09-22T19:00:00Z","v":20756,"vw":269.052937},{"c":269.12,"h":269.215,"l":268.94,"n":1180,"o":269.11,"t":"2026-09-22T19:15:00Z","v":21347,"vw":269.091124},{"c":269.73,"h":269.75,"l":269.045,"n":1532,"o":269.12,"t":"2026-09-22T19:30:00Z","v":29770,"vw":269.47866},{"c":270.49,"h":270.66,"l":269.72,"n":4736,"o":269.74,"t":"2026-09-22T19:45:00Z","v":132301,"vw":270.294348},{"c":270.2,"h":270.47,"l":270.2,"n":94,"o":270.42,"t":"2026-09-22T20:00:00Z","v":295768,"vw":270.469932},{"c":271.48,"h":271.48,"l":271.48,"n":2,"o":271.48,"t":"2026-09-23T11:00:00Z","v":80,"vw":271.48},{"c":270.5,"h":270.5,"l":270.5,"n":3,"o":270.5,"t":"2026-09-23T12:45:00Z","v":75,"vw":270.5},{"c":271,"h":271,"l":271,"n":2,"o":271,"t":"2026-09-23T13:15:00Z","v":44,"vw":271},{"c":271.34,"h":271.77,"l":269.63,"n":579,"o":269.63,"t":"2026-09-23T13:30:00Z","v":22830,"vw":270.207542},{"c":271.585,"h":271.62,"l":270.195,"n":871,"o":271.31,"t":"2026-09-23T13:45:00Z","v":18701,"vw":270.823656},{"c":273.885,"h":274.29,"l":271.46,"n":1187,"o":271.46,"t":"2026-09-23T14:00:00Z","v":34783,"vw":273.400671},{"c":272.625,"h":274.58,"l":272.535,"n":1088,"o":273.885,"t":"2026-09-23T14:15:00Z","v":44136,"vw":273.82106},{"c":273.1,"h":274,"l":272.75,"n":1068,"o":272.82,"t":"2026-09-23T14:30:00Z","v":24622,"vw":273.385096},{"c":273.45,"h":273.73,"l":272.58,"n":998,"o":273.05,"t":"2026-09-23T14:45:00Z","v":20213,"vw":273.203378},{"c":273.505,"h":273.575,"l":272.93,"n":872,"o":273.45,"t":"2026-09-23T15:00:00Z","v":16340,"vw":273.323878},{"c":273.32,"h":273.92,"l":273.255,"n":1069,"o":273.485,"t":"2026-09-23T15:15:00Z","v":18715,"vw":273.585674},{"c":273.64,"h":273.695,"l":272.93,"n":825,"o":273.26,"t":"2026-09-23T15:30:00Z","v":16292,"vw":273.272737},{"c":273.37,"h":273.78,"l":273.37,"n":841,"o":273.705,"t":"2026-09-23T15:45:00Z","v":15167,"vw":273.566052},{"c":273.595,"h":273.595,"l":273.04,"n":686,"o":273.37,"t":"2026-09-23T16:00:00Z","v":11056,"vw":273.303193},{"c":273.57,"h":273.67,"l":273.135,"n":848,"o":273.52,"t":"2026-09-23T16:15:00Z","v":18212,"vw":273.372555},{"c":273.7,"h":273.76,"l":273.37,"n":680,"o":273.56,"t":"2026-09-23T16:30:00Z","v":12893,"vw":273.521164},{"c":273.4,"h":273.78,"l":273.4,"n":780,"o":273.65,"t":"2026-09-23T16:45:00Z","v":14629,"vw":273.545245},{"c":273.57,"h":273.61,"l":272.87,"n":840,"o":273.405,"t":"2026-09-23T17:00:00Z","v":14641,"vw":273.317741},{"c":273.48,"h":273.65,"l":273.235,"n":910,"o":273.605,"t":"2026-09-23T17:15:00Z","v":16407,"vw":273.436566},{"c":273.175,"h":273.51,"l":272.9,"n":994,"o":273.38,"t":"2026-09-23T17:30:00Z","v":16186,"vw":273.227679},{"c":273.785,"h":273.79,"l":273.24,"n":969,"o":273.25,"t":"2026-09-23T17:45:00Z","v":18172,"vw":273.477543},{"c":273.635,"h":273.92,"l":273.58,"n":901,"o":273.85,"t":"2026-09-23T18:00:00Z","v":19678,"vw":273.728266},{"c":272.91,"h":273.59,"l":272.91,"n":884,"o":273.58,"t":"2026-09-23T18:15:00Z","v":18302,"vw":273.287136},{"c":272.695,"h":273.04,"l":272.6,"n":797,"o":272.91,"t":"2026-09-23T18:30:00Z","v":17243,"vw":272.846966},{"c":272.64,"h":272.66,"l":272.177,"n":1107,"o":272.59,"t":"2026-09-23T18:45:00Z","v":31448,"vw":272.324997},{"c":272.7,"h":272.77,"l":272.39,"n":937,"o":272.59,"t":"2026-09-23T19:00:00Z","v":22587,"vw":272.570511},{"c":273.11,"h":273.16,"l":272.75,"n":1506,"o":272.75,"t":"2026-09-23T19:15:00Z","v":32623,"vw":272.967867},{"c":273.67,"h":273.72,"l":273.04,"n":1749,"o":273.11,"t":"2026-09-23T19:30:00Z","v":38150,"vw":273.395196},{"c":273.4,"h":274.02,"l":273.25,"n":5743,"o":273.675,"t":"2026-09-23T19:45:00Z","v":153204,"vw":273.447707},{"c":273.42,"h":273.42,"l":273.42,"n":93,"o":273.42,"t":"2026-09-23T20:00:00Z","v":333793,"vw":273.42},{"c":273.42,"h":273.42,"l":273.42,"n":1,"o":273.42,"t":"2026-09-23T20:15:00Z","v":5850,"vw":273.42},{"c":272.5,"h":272.71,"l":272.5,"n":81,"o":272.57,"t":"2026-09-24T11:15:00Z","v":1122,"vw":272.611079},{"c":273.42,"h":273.42,"l":273.2,"n":6,"o":273.2,"t":"2026-09-24T12:45:00Z","v":274,"vw":273.31},{"c":273.65,"h":273.65,"l":272.49,"n":9,"o":272.49,"t":"2026-09-24T13:00:00Z","v":1437,"vw":272.572153},{"c":272.14,"h":273.85,"l":271.69,"n":547,"o":272.6,"t":"2026-09-24T13:30:00Z","v":18647,"vw":272.670977},{"c":273.83,"h":274.14,"l":271.69,"n":757,"o":271.75,"t":"2026-09-24T13:45:00Z","v":20655,"vw":273.407954},{"c":272.63,"h":273.83,"l":272.375,"n":1087,"o":273.735,"t":"2026-09-24T14:00:00Z","v":42114,"vw":273.214027},{"c":271.565,"h":272.77,"l":271.35,"n":865,"o":272.58,"t":"2026-09-24T14:15:00Z","v":28351,"vw":271.963483},{"c":271.425,"h":272.22,"l":271.29,"n":752,"o":271.41,"t":"2026-09-24T14:30:00Z","v":14383,"vw":271.664396},{"c":271.88,"h":271.885,"l":271.21,"n":766,"o":271.425,"t":"2026-09-24T14:45:00Z","v":16708,"vw":271.533996},{"c":271.865,"h":272.12,"l":271.55,"n":781,"o":271.85,"t":"2026-09-24T15:00:00Z","v":17692,"vw":271.844228},{"c":271.705,"h":272.29,"l":271.55,"n":932,"o":271.8435,"t":"2026-09-24T15:15:00Z","v":23614,"vw":271.847843},{"c":271.72,"h":271.7725,"l":271.0545,"n":801,"o":271.71,"t":"2026-09-24T15:30:00Z","v":13136,"vw":271.544669},{"c":271.63,"h":271.8,"l":271.3,"n":637,"o":271.76,"t":"2026-09-24T15:45:00Z","v":7133,"vw":271.599402},{"c":271.72,"h":271.72,"l":271.25,"n":693,"o":271.6225,"t":"2026-09-24T16:00:00Z","v":9644,"vw":271.496828},{"c":272.71,"h":273.65,"l":271.7912,"n":1148,"o":271.83,"t":"2026-09-24T16:15:00Z","v":27524,"vw":272.701882},{"c":272.5,"h":273.11,"l":272.26,"n":774,"o":272.58,"t":"2026-09-24T16:30:00Z","v":19430,"vw":272.656081},{"c":271.755,"h":272.57,"l":271.755,"n":883,"o":272.42,"t":"2026-09-24T16:45:00Z","v":26457,"vw":272.116006},{"c":271.265,"h":271.755,"l":270.92,"n":915,"o":271.725,"t":"2026-09-24T17:00:00Z","v":19556,"vw":271.358987},{"c":271.275,"h":271.56,"l":270.98,"n":797,"o":271.25,"t":"2026-09-24T17:15:00Z","v":25281,"vw":271.252471},{"c":270.74,"h":271.38,"l":270.57,"n":879,"o":271.275,"t":"2026-09-24T17:30:00Z","v":16496,"vw":270.892982},{"c":270.6,"h":270.93,"l":270.5613,"n":822,"o":270.775,"t":"2026-09-24T17:45:00Z","v":15842,"vw":270.763114},{"c":270.99,"h":271.05,"l":270.38,"n":968,"o":270.75,"t":"2026-09-24T18:00:00Z","v":19545,"vw":270.722608},{"c":271.59,"h":271.8,"l":271,"n":902,"o":271.12,"t":"2026-09-24T18:15:00Z","v":13742,"vw":271.299288},{"c":271.42,"h":271.67,"l":270.91,"n":859,"o":271.48,"t":"2026-09-24T18:30:00Z","v":18724,"vw":271.280592},{"c":271.0201,"h":271.61,"l":271.02,"n":1045,"o":271.335,"t":"2026-09-24T18:45:00Z","v":29601,"vw":271.311134},{"c":270.99,"h":271.18,"l":270.705,"n":935,"o":271.02,"t":"2026-09-24T19:00:00Z","v":23226,"vw":270.994232},{"c":271.73,"h":271.82,"l":270.8201,"n":1415,"o":270.99,"t":"2026-09-24T19:15:00Z","v":30972,"vw":271.153712},{"c":271.71,"h":271.86,"l":271.505,"n":1612,"o":271.66,"t":"2026-09-24T19:30:00Z","v":38392,"vw":271.659619},{"c":272,"h":272.115,"l":271.4,"n":4638,"o":271.705,"t":"2026-09-24T19:45:00Z","v":167069,"vw":271.775149},{"c":272,"h":272,"l":271.93,"n":92,"o":271.93,"t":"2026-09-24T20:00:00Z","v":193108,"vw":271.999961},{"c":273.206,"h":273.705,"l":271.72,"n":554,"o":272.74,"t":"2026-09-25T13:30:00Z","v":14959,"vw":272.844237},{"c":273.38,"h":273.71,"l":272.32,"n":657,"o":272.82,"t":"2026-09-25T13:45:00Z","v":29244,"vw":273.141358},{"c":273.54,"h":273.7,"l":272.24,"n":741,"o":273.38,"t":"2026-09-25T14:00:00Z","v":25321,"vw":272.964761},{"c":273.51,"h":274.05,"l":273.34,"n":729,"o":273.55,"t":"2026-09-25T14:15:00Z","v":30879,"vw":273.738022},{"c":273.785,"h":274.12,"l":273.46,"n":541,"o":273.52,"t":"2026-09-25T14:30:00Z","v":8915,"vw":273.864126},{"c":274.575,"h":274.575,"l":273.775,"n":585,"o":273.92,"t":"2026-09-25T14:45:00Z","v":11078,"vw":274.100479},{"c":274.11,"h":274.775,"l":273.725,"n":807,"o":274.57,"t":"2026-09-25T15:00:00Z","v":24573,"vw":274.533042},{"c":273.7,"h":274.3828,"l":273.7,"n":690,"o":274.01,"t":"2026-09-25T15:15:00Z","v":13376,"vw":274.050061},{"c":273.6,"h":274.19,"l":273.49,"n":671,"o":273.86,"t":"2026-09-25T15:30:00Z","v":13375,"vw":273.771118},{"c":274.57,"h":274.575,"l":273.52,"n":726,"o":273.665,"t":"2026-09-25T15:45:00Z","v":12917,"vw":273.968257},{"c":276.075,"h":276.39,"l":274.57,"n":970,"o":274.57,"t":"2026-09-25T16:00:00Z","v":20629,"vw":275.431763},{"c":275.26,"h":276.22,"l":275.12,"n":1191,"o":276.075,"t":"2026-09-25T16:15:00Z","v":42488,"vw":275.43497},{"c":274.96,"h":275.325,"l":274.75,"n":1065,"o":275.27,"t":"2026-09-25T16:30:00Z","v":27756,"vw":275.073286},{"c":274.08,"h":275.03,"l":273.99,"n":824,"o":275.03,"t":"2026-09-25T16:45:00Z","v":21070,"vw":274.51103},{"c":274.3,"h":274.41,"l":273.85,"n":908,"o":274.015,"t":"2026-09-25T17:00:00Z","v":21347,"vw":274.168327},{"c":274.61,"h":274.61,"l":274.085,"n":905,"o":274.34,"t":"2026-09-25T17:15:00Z","v":28974,"vw":274.336427},{"c":274.55,"h":274.62,"l":273.985,"n":883,"o":274.605,"t":"2026-09-25T17:30:00Z","v":19314,"vw":274.35875},{"c":274.41,"h":274.56,"l":274.02,"n":899,"o":274.52,"t":"2026-09-25T17:45:00Z","v":24869,"vw":274.336102},{"c":274.135,"h":274.38,"l":273.74,"n":885,"o":274.38,"t":"2026-09-25T18:00:00Z","v":21266,"vw":273.9612},{"c":274.035,"h":274.19,"l":273.82,"n":822,"o":274.14,"t":"2026-09-25T18:15:00Z","v":19844,"vw":273.957643},{"c":274.0499,"h":274.24,"l":273.82,"n":901,"o":274.04,"t":"2026-09-25T18:30:00Z","v":23731,"vw":274.034481},{"c":273.495,"h":274.045,"l":273.36,"n":819,"o":274,"t":"2026-09-25T18:45:00Z","v":18792,"vw":273.641406},{"c":273.885,"h":274.03,"l":273.16,"n":1570,"o":273.55,"t":"2026-09-25T19:00:00Z","v":60442,"vw":273.475153},{"c":273.84,"h":274.03,"l":273.64,"n":1405,"o":273.86,"t":"2026-09-25T19:15:00Z","v":38499,"vw":273.837239},{"c":274.115,"h":274.46,"l":273.77,"n":2157,"o":273.845,"t":"2026-09-25T19:30:00Z","v":63030,"vw":274.117776},{"c":274.09,"h":274.59,"l":274.09,"n":5033,"o":274.115,"t":"2026-09-25T19:45:00Z","v":141438,"vw":274.313215},{"c":274.32,"h":274.32,"l":274.1,"n":87,"o":274.1,"t":"2026-09-25T20:00:00Z","v":224093,"vw":274.319882},{"c":274.32,"h":274.32,"l":274.32,"n":2,"o":274.32,"t":"2026-09-25T20:30:00Z","v":108,"vw":274.32},{"c":274.12,"h":274.49,"l":272.03,"n":775,"o":273.34,"t":"2026-09-28T13:30:00Z","v":14616,"vw":273.350276},{"c":274.96,"h":275.32,"l":274.26,"n":688,"o":274.26,"t":"2026-09-28T13:45:00Z","v":11344,"vw":274.71771},{"c":274.2225,"h":275.053,"l":274.155,"n":759,"o":275.053,"t":"2026-09-28T14:00:00Z","v":15177,"vw":274.716943},{"c":274.72,"h":274.84,"l":274.2125,"n":715,"o":274.24,"t":"2026-09-28T14:15:00Z","v":14640,"vw":274.502209},{"c":274.93,"h":275.0799,"l":274.625,"n":851,"o":274.73,"t":"2026-09-28T14:30:00Z","v":32710,"vw":274.769605},{"c":273.25,"h":274.775,"l":273.25,"n":723,"o":274.74,"t":"2026-09-28T14:45:00Z","v":11414,"vw":274.101276},{"c":272.23,"h":273.28,"l":272.23,"n":704,"o":273.09,"t":"2026-09-28T15:00:00Z","v":9256,"vw":272.857488},{"c":272.265,"h":272.4899,"l":271.91,"n":731,"o":272.27,"t":"2026-09-28T15:15:00Z","v":11432,"vw":272.189604},{"c":272.54,"h":272.76,"l":272.22,"n":604,"o":272.44,"t":"2026-09-28T15:30:00Z","v":11172,"vw":272.419701},{"c":272.345,"h":272.6623,"l":272.19,"n":514,"o":272.55,"t":"2026-09-28T15:45:00Z","v":6392,"vw":272.411444},{"c":272.75,"h":272.97,"l":272.29,"n":557,"o":272.45,"t":"2026-09-28T16:00:00Z","v":8464,"vw":272.700344},{"c":274.45,"h":274.6,"l":272.71,"n":966,"o":272.71,"t":"2026-09-28T16:15:00Z","v":21239,"vw":273.318294},{"c":273.065,"h":274.445,"l":272.74,"n":656,"o":274.445,"t":"2026-09-28T16:30:00Z","v":12857,"vw":273.410617},{"c":272.815,"h":273.3,"l":272.4,"n":707,"o":273.055,"t":"2026-09-28T16:45:00Z","v":21616,"vw":272.936487},{"c":273.675,"h":274.265,"l":272.52,"n":1115,"o":272.815,"t":"2026-09-28T17:00:00Z","v":30153,"vw":273.194388},{"c":272.94,"h":273.75,"l":272.85,"n":610,"o":273.48,"t":"2026-09-28T17:15:00Z","v":18327,"vw":273.125581},{"c":273.275,"h":273.46,"l":272.85,"n":880,"o":272.94,"t":"2026-09-28T17:30:00Z","v":19486,"vw":273.181818},{"c":273.65,"h":273.67,"l":273.26,"n":773,"o":273.29,"t":"2026-09-28T17:45:00Z","v":17784,"vw":273.453611},{"c":274.32,"h":274.39,"l":273.54,"n":849,"o":273.595,"t":"2026-09-28T18:00:00Z","v":20872,"vw":273.85638},{"c":274.14,"h":274.32,"l":273.92,"n":804,"o":274.26,"t":"2026-09-28T18:15:00Z","v":15188,"vw":274.065788},{"c":274.105,"h":274.41,"l":273.96,"n":898,"o":274.135,"t":"2026-09-28T18:30:00Z","v":27607,"vw":274.161209},{"c":273.72,"h":274.1899,"l":273.51,"n":963,"o":273.99,"t":"2026-09-28T18:45:00Z","v":20878,"vw":273.803573},{"c":274.165,"h":274.35,"l":273.39,"n":1323,"o":273.69,"t":"2026-09-28T19:00:00Z","v":29437,"vw":273.808615},{"c":274.13,"h":274.39,"l":273.76,"n":1659,"o":274.08,"t":"2026-09-28T19:15:00Z","v":45065,"vw":274.193523},{"c":274.16,"h":274.51,"l":273.96,"n":1648,"o":274.16,"t":"2026-09-28T19:30:00Z","v":36251,"vw":274.201463},{"c":273.85,"h":274.39,"l":273.63,"n":4068,"o":274.165,"t":"2026-09-28T19:45:00Z","v":114377,"vw":273.891711},{"c":273.83,"h":273.83,"l":273.83,"n":111,"o":273.83,"t":"2026-09-28T20:00:00Z","v":206662,"vw":273.83},{"c":273.95,"h":274.4393,"l":271.51,"n":540,"o":271.92,"t":"2026-09-29T13:30:00Z","v":20271,"vw":272.752828},{"c":271,"h":273.91,"l":271,"n":567,"o":273.91,"t":"2026-09-29T13:45:00Z","v":10221,"vw":272.415213},{"c":270.505,"h":271.835,"l":270.26,"n":1185,"o":271.22,"t":"2026-09-29T14:00:00Z","v":34415,"vw":271.276822},{"c":269.31,"h":270.79,"l":269.2,"n":1508,"o":270.29,"t":"2026-09-29T14:15:00Z","v":55013,"vw":270.119821},{"c":269.635,"h":269.67,"l":268.99,"n":1628,"o":269.405,"t":"2026-09-29T14:30:00Z","v":53964,"vw":269.277059},{"c":269.73,"h":269.96,"l":269.405,"n":886,"o":269.635,"t":"2026-09-29T14:45:00Z","v":21002,"vw":269.672945},{"c":268.19,"h":269.58,"l":268,"n":1212,"o":269.58,"t":"2026-09-29T15:00:00Z","v":31851,"vw":268.67467},{"c":267.75,"h":268.465,"l":267.62,"n":1671,"o":268.07,"t":"2026-09-29T15:15:00Z","v":65341,"vw":268.231796},{"c":268.6,"h":268.76,"l":267.67,"n":1241,"o":267.85,"t":"2026-09-29T15:30:00Z","v":43753,"vw":268.322225},{"c":267.9,"h":268.85,"l":267.79,"n":1224,"o":268.63,"t":"2026-09-29T15:45:00Z","v":36108,"vw":268.232363},{"c":268.16,"h":268.625,"l":267.8,"n":1110,"o":268.04,"t":"2026-09-29T16:00:00Z","v":44215,"vw":268.166485},{"c":268.065,"h":268.4,"l":267.93,"n":1068,"o":268.165,"t":"2026-09-29T16:15:00Z","v":27742,"vw":268.133509},{"c":267.87,"h":268.29,"l":267.7,"n":932,"o":268.07,"t":"2026-09-29T16:30:00Z","v":24728,"vw":268.029784},{"c":267.88,"h":268.03,"l":267.54,"n":1073,"o":267.87,"t":"2026-09-29T16:45:00Z","v":532122,"vw":267.725613},{"c":267.845,"h":267.915,"l":267.54,"n":1201,"o":267.87,"t":"2026-09-29T17:00:00Z","v":30013,"vw":267.721108},{"c":267.215,"h":267.87,"l":267,"n":1504,"o":267.87,"t":"2026-09-29T17:15:00Z","v":42974,"vw":267.285041},{"c":267.05,"h":267.355,"l":266.78,"n":2145,"o":267.22,"t":"2026-09-29T17:30:00Z","v":71659,"vw":267.08291},{"c":266.894,"h":267.21,"l":266.67,"n":1837,"o":266.92,"t":"2026-09-29T17:45:00Z","v":51556,"vw":266.966946},{"c":266.68,"h":267.52,"l":266.39,"n":2136,"o":266.97,"t":"2026-09-29T18:00:00Z","v":89830,"vw":266.995999},{"c":266.54,"h":267.23,"l":266.25,"n":1500,"o":266.595,"t":"2026-09-29T18:15:00Z","v":45394,"vw":266.735388},{"c":266.9,"h":267.325,"l":266.3,"n":1758,"o":266.48,"t":"2026-09-29T18:30:00Z","v":55895,"vw":266.853465},{"c":266.9,"h":267.09,"l":266.44,"n":1688,"o":267.02,"t":"2026-09-29T18:45:00Z","v":49949,"vw":266.728195},{"c":266.26,"h":266.92,"l":266.2,"n":1703,"o":266.87,"t":"2026-09-29T19:00:00Z","v":49323,"vw":266.654022},{"c":266.94,"h":267.005,"l":266,"n":2619,"o":266.32,"t":"2026-09-29T19:15:00Z","v":87960,"vw":266.515989},{"c":267.7,"h":267.857,"l":266.91,"n":2992,"o":267.03,"t":"2026-09-29T19:30:00Z","v":108913,"vw":267.395176},{"c":267.15,"h":267.7599,"l":266.66,"n":6958,"o":267.675,"t":"2026-09-29T19:45:00Z","v":238060,"vw":267.021745},{"c":267.07,"h":267.07,"l":267.07,"n":115,"o":267.07,"t":"2026-09-29T20:00:00Z","v":380726,"vw":267.07},{"c":264.54,"h":266.88,"l":264.17,"n":1509,"o":265.65,"t":"2026-09-30T13:30:00Z","v":64291,"vw":265.216966},{"c":263.82,"h":264.91,"l":263.54,"n":1594,"o":264.325,"t":"2026-09-30T13:45:00Z","v":80964,"vw":264.183613},{"c":263.7,"h":264.725,"l":263.39,"n":1526,"o":263.82,"t":"2026-09-30T14:00:00Z","v":38126,"vw":263.819162},{"c":263.2695,"h":264.4,"l":263.2695,"n":1366,"o":263.83,"t":"2026-09-30T14:15:00Z","v":27157,"vw":263.913064},{"c":262.925,"h":263.78,"l":262.92,"n":1432,"o":263.395,"t":"2026-09-30T14:30:00Z","v":36347,"vw":263.367709},{"c":263.13,"h":263.41,"l":262.755,"n":1438,"o":263.01,"t":"2026-09-30T14:45:00Z","v":37704,"vw":263.092037},{"c":263.1592,"h":263.395,"l":262.69,"n":1329,"o":263.22,"t":"2026-09-30T15:00:00Z","v":23841,"vw":263.208343},{"c":263,"h":263.56,"l":262.5,"n":1479,"o":263.3,"t":"2026-09-30T15:15:00Z","v":42415,"vw":262.96067},{"c":261.89,"h":263.03,"l":261.875,"n":1082,"o":263.03,"t":"2026-09-30T15:30:00Z","v":18206,"vw":262.401669},{"c":261.53,"h":262.01,"l":261.43,"n":1108,"o":261.79,"t":"2026-09-30T15:45:00Z","v":30800,"vw":261.742263},{"c":261.69,"h":261.8,"l":261.3701,"n":1257,"o":261.455,"t":"2026-09-30T16:00:00Z","v":530596,"vw":261.55774},{"c":261.8,"h":261.8,"l":261.22,"n":1213,"o":261.6551,"t":"2026-09-30T16:15:00Z","v":34647,"vw":261.524722},{"c":261.838,"h":261.838,"l":261.2175,"n":1226,"o":261.54,"t":"2026-09-30T16:30:00Z","v":24263,"vw":261.451224},{"c":260.76,"h":261.68,"l":260.6302,"n":1358,"o":261.68,"t":"2026-09-30T16:45:00Z","v":23606,"vw":260.961736},{"c":260.6425,"h":260.78,"l":260.23,"n":1322,"o":260.775,"t":"2026-09-30T17:00:00Z","v":26556,"vw":260.45842},{"c":261.01,"h":261.03,"l":260.625,"n":1269,"o":260.625,"t":"2026-09-30T17:15:00Z","v":25387,"vw":260.817548},{"c":261.28,"h":261.35,"l":260.81,"n":1043,"o":261.02,"t":"2026-09-30T17:30:00Z","v":20446,"vw":261.049088},{"c":260.965,"h":261.32,"l":260.59,"n":1255,"o":261.32,"t":"2026-09-30T17:45:00Z","v":24769,"vw":260.832188},{"c":260.36,"h":260.98,"l":260.16,"n":1228,"o":260.97,"t":"2026-09-30T18:00:00Z","v":22374,"vw":260.67091},{"c":260.205,"h":260.65,"l":260,"n":1265,"o":260.36,"t":"2026-09-30T18:15:00Z","v":26075,"vw":260.365272},{"c":260.265,"h":260.39,"l":260.02,"n":1062,"o":260.29,"t":"2026-09-30T18:30:00Z","v":20069,"vw":260.227994},{"c":260.075,"h":260.27,"l":259.78,"n":1264,"o":260.265,"t":"2026-09-30T18:45:00Z","v":21455,"vw":260.065789},{"c":259.56,"h":260.16,"l":259.4102,"n":1262,"o":260.085,"t":"2026-09-30T19:00:00Z","v":22381,"vw":259.687922},{"c":259.49,"h":259.81,"l":259.3,"n":1511,"o":259.59,"t":"2026-09-30T19:15:00Z","v":30076,"vw":259.509945},{"c":258.8,"h":259.485,"l":258.56,"n":2867,"o":259.485,"t":"2026-09-30T19:30:00Z","v":79481,"vw":258.976608},{"c":257.26,"h":258.795,"l":257.23,"n":7606,"o":258.795,"t":"2026-09-30T19:45:00Z","v":253558,"vw":258.072175},{"c":257.28,"h":259.8,"l":257.28,"n":129,"o":257.42,"t":"2026-09-30T20:00:00Z","v":617886,"vw":257.280547},{"c":257.95,"h":257.95,"l":257.28,"n":28,"o":257.28,"t":"2026-09-30T20:30:00Z","v":350,"vw":257.414},{"c":258.06,"h":258.06,"l":258.04,"n":4,"o":258.04,"t":"2026-09-30T20:45:00Z","v":208,"vw":258.052739},{"c":258.16,"h":258.16,"l":258.16,"n":4,"o":258.16,"t":"2026-09-30T21:15:00Z","v":159,"vw":258.16},{"c":259.405,"h":259.405,"l":259.405,"n":1,"o":259.405,"t":"2026-09-30T22:45:00Z","v":40,"vw":259.405},{"c":259.32,"h":259.32,"l":259.32,"n":6,"o":259.32,"t":"2026-10-01T10:45:00Z","v":100,"vw":259.32},{"c":256.65,"h":258.13,"l":256,"n":1173,"o":256.63,"t":"2026-10-01T13:30:00Z","v":26326,"vw":256.870412},{"c":257.115,"h":258.1299,"l":256.74,"n":1353,"o":256.74,"t":"2026-10-01T13:45:00Z","v":28177,"vw":257.579546},{"c":257.14,"h":257.265,"l":255.69,"n":1635,"o":256.95,"t":"2026-10-01T14:00:00Z","v":71962,"vw":256.684681},{"c":257.2051,"h":258.03,"l":257.08,"n":1093,"o":257.42,"t":"2026-10-01T14:15:00Z","v":27187,"vw":257.409251},{"c":258.22,"h":258.7,"l":257.205,"n":1117,"o":257.205,"t":"2026-10-01T14:30:00Z","v":26704,"vw":258.014605},{"c":257.71,"h":258.31,"l":257.2205,"n":1289,"o":258.21,"t":"2026-10-01T14:45:00Z","v":26802,"vw":257.7313},{"c":256.98,"h":257.87,"l":256.66,"n":1338,"o":257.73,"t":"2026-10-01T15:00:00Z","v":31973,"vw":257.053605},{"c":257.47,"h":257.76,"l":256.87,"n":1019,"o":256.92,"t":"2026-10-01T15:15:00Z","v":19253,"vw":257.311639},{"c":258.675,"h":258.96,"l":257.39,"n":1226,"o":257.46,"t":"2026-10-01T15:30:00Z","v":22894,"vw":258.380241},{"c":258.9598,"h":259.07,"l":258.22,"n":2014,"o":258.65,"t":"2026-10-01T15:45:00Z","v":56275,"vw":258.745994},{"c":259.605,"h":259.66,"l":259.11,"n":923,"o":259.26,"t":"2026-10-01T16:00:00Z","v":17249,"vw":259.386005},{"c":260.63,"h":260.905,"l":259.37,"n":1341,"o":259.69,"t":"2026-10-01T16:15:00Z","v":56666,"vw":260.117451},{"c":260.89,"h":261.1,"l":260.47,"n":1156,"o":260.63,"t":"2026-10-01T16:30:00Z","v":28589,"vw":260.836334},{"c":260.88,"h":260.94,"l":260.4,"n":1000,"o":260.9,"t":"2026-10-01T16:45:00Z","v":21707,"vw":260.648294},{"c":260.79,"h":261.33,"l":260.6439,"n":1109,"o":260.67,"t":"2026-10-01T17:00:00Z","v":25243,"vw":261.064341},{"c":260.66,"h":261,"l":260.53,"n":1320,"o":260.73,"t":"2026-10-01T17:15:00Z","v":29073,"vw":260.806193},{"c":261.38,"h":261.485,"l":260.66,"n":1707,"o":260.71,"t":"2026-10-01T17:30:00Z","v":58880,"vw":261.231645},{"c":259.89,"h":261.34,"l":259.76,"n":1707,"o":261.24,"t":"2026-10-01T17:45:00Z","v":40770,"vw":260.466034},{"c":260.41,"h":260.41,"l":259.105,"n":1631,"o":259.89,"t":"2026-10-01T18:00:00Z","v":40084,"vw":259.693986},{"c":261.06,"h":261.2,"l":260.4,"n":1506,"o":260.6,"t":"2026-10-01T18:15:00Z","v":30068,"vw":260.828502},{"c":261.11,"h":261.56,"l":260.72,"n":1378,"o":261.075,"t":"2026-10-01T18:30:00Z","v":34666,"vw":261.039217},{"c":261.2,"h":261.245,"l":260.9,"n":1512,"o":260.995,"t":"2026-10-01T18:45:00Z","v":32049,"vw":261.033428},{"c":261.02,"h":261.14,"l":260.81,"n":1231,"o":261.11,"t":"2026-10-01T19:00:00Z","v":31040,"vw":260.965521},{"c":260.855,"h":261.27,"l":260.735,"n":2088,"o":261.075,"t":"2026-10-01T19:15:00Z","v":48612,"vw":260.969095},{"c":261.13,"h":261.46,"l":260.855,"n":2355,"o":260.855,"t":"2026-10-01T19:30:00Z","v":55604,"vw":261.147292},{"c":260.81,"h":261.34,"l":260.7,"n":6881,"o":261.12,"t":"2026-10-01T19:45:00Z","v":190364,"vw":261.027046},{"c":260.84,"h":260.87,"l":260.84,"n":108,"o":260.87,"t":"2026-10-01T20:00:00Z","v":491984,"vw":260.840226},{"c":262.68,"h":263.91,"l":261.91,"n":806,"o":263.11,"t":"2026-10-02T13:30:00Z","v":22166,"vw":263.085989},{"c":262.01,"h":263.66,"l":261.5701,"n":810,"o":263.11,"t":"2026-10-02T13:45:00Z","v":16872,"vw":262.695613},{"c":263.175,"h":263.25,"l":261.52,"n":905,"o":261.93,"t":"2026-10-02T14:00:00Z","v":20429,"vw":262.799254},{"c":262.72,"h":263.31,"l":262.68,"n":698,"o":263.18,"t":"2026-10-02T14:15:00Z","v":10495,"vw":262.96399},{"c":263.29,"h":263.4284,"l":262.31,"n":648,"o":262.58,"t":"2026-10-02T14:30:00Z","v":12879,"vw":262.906092},{"c":263.97,"h":264.02,"l":263.23,"n":1016,"o":263.3,"t":"2026-10-02T14:45:00Z","v":26040,"vw":263.542828},{"c":263.13,"h":264.04,"l":262.75,"n":800,"o":264.04,"t":"2026-10-02T15:00:00Z","v":17580,"vw":263.433988},{"c":263.8,"h":263.8,"l":262.94,"n":785,"o":263.12,"t":"2026-10-02T15:15:00Z","v":17481,"vw":263.276778},{"c":264,"h":264.405,"l":263.64,"n":888,"o":263.65,"t":"2026-10-02T15:30:00Z","v":23782,"vw":264.148672},{"c":263.9175,"h":264.265,"l":263.73,"n":756,"o":264.1,"t":"2026-10-02T15:45:00Z","v":19859,"vw":264.045217},{"c":263.16,"h":263.925,"l":263.14,"n":1007,"o":263.87,"t":"2026-10-02T16:00:00Z","v":25077,"vw":263.362104},{"c":262.93,"h":263.24,"l":262.685,"n":651,"o":263.155,"t":"2026-10-02T16:15:00Z","v":10361,"vw":262.955109},{"c":262.96,"h":263.18,"l":262.75,"n":597,"o":262.94,"t":"2026-10-02T16:30:00Z","v":12099,"vw":262.944515},{"c":263.1525,"h":263.31,"l":262.99,"n":596,"o":263.005,"t":"2026-10-02T16:45:00Z","v":11502,"vw":263.121671},{"c":263.14,"h":263.32,"l":263.06,"n":766,"o":263.155,"t":"2026-10-02T17:00:00Z","v":20025,"vw":263.212101},{"c":262.71,"h":263.2925,"l":262.635,"n":735,"o":263.1,"t":"2026-10-02T17:15:00Z","v":16525,"vw":262.96331},{"c":262.71,"h":263.275,"l":262.65,"n":852,"o":262.78,"t":"2026-10-02T17:30:00Z","v":26947,"vw":262.880237},{"c":262.66,"h":262.83,"l":262.395,"n":934,"o":262.71,"t":"2026-10-02T17:45:00Z","v":21101,"vw":262.654346},{"c":262.265,"h":262.83,"l":262.1,"n":918,"o":262.66,"t":"2026-10-02T18:00:00Z","v":19145,"vw":262.617203},{"c":262.425,"h":262.55,"l":262.09,"n":852,"o":262.22,"t":"2026-10-02T18:15:00Z","v":20403,"vw":262.325633},{"c":262.8,"h":262.8,"l":262.28,"n":935,"o":262.33,"t":"2026-10-02T18:30:00Z","v":23677,"vw":262.53572},{"c":262.69,"h":262.8199,"l":262.5,"n":1094,"o":262.715,"t":"2026-10-02T18:45:00Z","v":28457,"vw":262.62022},{"c":262.97,"h":262.98,"l":262.62,"n":951,"o":262.695,"t":"2026-10-02T19:00:00Z","v":20448,"vw":262.756547},{"c":263.25,"h":263.61,"l":262.89,"n":1334,"o":262.92,"t":"2026-10-02T19:15:00Z","v":30652,"vw":263.142257},{"c":263.09,"h":263.45,"l":263.05,"n":1421,"o":263.28,"t":"2026-10-02T19:30:00Z","v":31771,"vw":263.236176},{"c":262.97,"h":263.4,"l":262.865,"n":5019,"o":263.08,"t":"2026-10-02T19:45:00Z","v":143183,"vw":263.197102},{"c":262.92,"h":262.92,"l":262.92,"n":83,"o":262.92,"t":"2026-10-02T20:00:00Z","v":481438,"vw":262.92},{"c":264.6891,"h":264.6891,"l":264.6891,"n":1,"o":264.6891,"t":"2026-10-02T22:15:00Z","v":400,"vw":264.6891},{"c":259.55,"h":262.3,"l":259.2,"n":735,"o":261.91,"t":"2026-10-05T13:30:00Z","v":28761,"vw":261.329999},{"c":259.72,"h":260.11,"l":258.46,"n":1087,"o":259.435,"t":"2026-10-05T13:45:00Z","v":25510,"vw":259.383015},{"c":261.17,"h":261.18,"l":259.52,"n":1199,"o":259.66,"t":"2026-10-05T14:00:00Z","v":25092,"vw":260.453886},{"c":262.36,"h":262.47,"l":261.025,"n":1329,"o":261.025,"t":"2026-10-05T14:15:00Z","v":41285,"vw":262.044359},{"c":262.08,"h":262.515,"l":261.49,"n":922,"o":262.5,"t":"2026-10-05T14:30:00Z","v":17847,"vw":261.818173},{"c":262.77,"h":262.87,"l":262.02,"n":965,"o":262.25,"t":"2026-10-05T14:45:00Z","v":20401,"vw":262.376978},{"c":262.72,"h":262.92,"l":262.34,"n":996,"o":262.81,"t":"2026-10-05T15:00:00Z","v":18124,"vw":262.606279},{"c":263.59,"h":263.6328,"l":262.71,"n":989,"o":262.715,"t":"2026-10-05T15:15:00Z","v":22255,"vw":263.13504},{"c":263.73,"h":264.14,"l":263.56,"n":894,"o":263.59,"t":"2026-10-05T15:30:00Z","v":15759,"vw":263.84946},{"c":264.01,"h":264.18,"l":263.67,"n":967,"o":263.76,"t":"2026-10-05T15:45:00Z","v":17794,"vw":263.97473},{"c":264.56,"h":264.79,"l":263.9,"n":940,"o":264.09,"t":"2026-10-05T16:00:00Z","v":36926,"vw":264.386016},{"c":264.875,"h":264.99,"l":264.43,"n":984,"o":264.635,"t":"2026-10-05T16:15:00Z","v":27263,"vw":264.648141},{"c":265.6934,"h":265.73,"l":264.875,"n":742,"o":264.89,"t":"2026-10-05T16:30:00Z","v":16458,"vw":265.355708},{"c":265.27,"h":265.675,"l":265.25,"n":789,"o":265.675,"t":"2026-10-05T16:45:00Z","v":14921,"vw":265.444188},{"c":265.3025,"h":265.4,"l":265.2,"n":826,"o":265.22,"t":"2026-10-05T17:00:00Z","v":23184,"vw":265.301623},{"c":265.295,"h":265.44,"l":265.2,"n":869,"o":265.32,"t":"2026-10-05T17:15:00Z","v":19628,"vw":265.313601},{"c":265.155,"h":265.51,"l":264.705,"n":1127,"o":265.35,"t":"2026-10-05T17:30:00Z","v":34532,"vw":265.079993},{"c":265.6525,"h":265.775,"l":265.15,"n":1214,"o":265.18,"t":"2026-10-05T17:45:00Z","v":31027,"vw":265.44177},{"c":265.75,"h":265.94,"l":265.46,"n":984,"o":265.72,"t":"2026-10-05T18:00:00Z","v":19106,"vw":265.700618},{"c":265.615,"h":265.78,"l":265.48,"n":1101,"o":265.69,"t":"2026-10-05T18:15:00Z","v":35660,"vw":265.592124},{"c":265.43,"h":265.79,"l":265.395,"n":877,"o":265.65,"t":"2026-10-05T18:30:00Z","v":18733,"vw":265.578379},{"c":265.02,"h":265.435,"l":264.94,"n":937,"o":265.435,"t":"2026-10-05T18:45:00Z","v":18367,"vw":265.174153},{"c":265.67,"h":265.67,"l":265.105,"n":952,"o":265.105,"t":"2026-10-05T19:00:00Z","v":23602,"vw":265.285227},{"c":265.279,"h":265.65,"l":265.14,"n":1201,"o":265.55,"t":"2026-10-05T19:15:00Z","v":27073,"vw":265.374596},{"c":265.09,"h":265.28,"l":264.91,"n":1737,"o":265.22,"t":"2026-10-05T19:30:00Z","v":41291,"vw":265.058668},{"c":264.21,"h":265.069,"l":264.14,"n":5734,"o":265.06,"t":"2026-10-05T19:45:00Z","v":148969,"vw":264.500598},{"c":264.19,"h":264.27,"l":264.19,"n":112,"o":264.27,"t":"2026-10-05T20:00:00Z","v":265287,"vw":264.190837},{"c":261.3085,"h":261.3085,"l":261.3085,"n":1,"o":261.3085,"t":"2026-10-05T21:15:00Z","v":55,"vw":261.3085},{"c":265.55,"h":265.75,"l":264.99,"n":30,"o":265.2,"t":"2026-10-06T11:45:00Z","v":876,"vw":265.36756},{"c":265.31,"h":266.17,"l":264.25,"n":1153,"o":264.63,"t":"2026-10-06T13:30:00Z","v":18290,"vw":265.21187},{"c":266.94,"h":267.1,"l":265.58,"n":1568,"o":265.66,"t":"2026-10-06T13:45:00Z","v":57088,"vw":266.557714},{"c":266.69,"h":267.45,"l":266.6201,"n":979,"o":266.94,"t":"2026-10-06T14:00:00Z","v":24987,"vw":267.026193},{"c":265.5,"h":267.01,"l":265.43,"n":739,"o":266.63,"t":"2026-10-06T14:15:00Z","v":23428,"vw":266.438472},{"c":265.615,"h":266.57,"l":265.53,"n":1019,"o":265.665,"t":"2026-10-06T14:30:00Z","v":38144,"vw":266.087953},{"c":266.34,"h":266.34,"l":265.405,"n":804,"o":265.68,"t":"2026-10-06T14:45:00Z","v":18899,"vw":265.885555},{"c":267.2,"h":267.205,"l":266.27,"n":681,"o":266.29,"t":"2026-10-06T15:00:00Z","v":10780,"vw":266.708132},{"c":268.3261,"h":268.51,"l":267.265,"n":1453,"o":267.265,"t":"2026-10-06T15:15:00Z","v":54004,"vw":268.015442},{"c":268.45,"h":268.48,"l":267.875,"n":1181,"o":268.02,"t":"2026-10-06T15:30:00Z","v":25721,"vw":268.235868},{"c":268.695,"h":268.81,"l":268.3,"n":1145,"o":268.45,"t":"2026-10-06T15:45:00Z","v":23797,"vw":268.548521},{"c":268.52,"h":268.75,"l":268.325,"n":993,"o":268.74,"t":"2026-10-06T16:00:00Z","v":22238,"vw":268.553534},{"c":268.39,"h":268.63,"l":268.1301,"n":831,"o":268.62,"t":"2026-10-06T16:15:00Z","v":17970,"vw":268.372766},{"c":268.61,"h":268.61,"l":268.14,"n":865,"o":268.39,"t":"2026-10-06T16:30:00Z","v":39742,"vw":268.263048},{"c":268.455,"h":268.77,"l":268.41,"n":1036,"o":268.61,"t":"2026-10-06T16:45:00Z","v":21573,"vw":268.593421},{"c":268.44,"h":268.64,"l":268.215,"n":913,"o":268.44,"t":"2026-10-06T17:00:00Z","v":19639,"vw":268.460106},{"c":268.61,"h":268.87,"l":267.775,"n":2084,"o":268.45,"t":"2026-10-06T17:15:00Z","v":115000,"vw":268.550626},{"c":268.77,"h":268.99,"l":268.391,"n":1528,"o":268.6,"t":"2026-10-06T17:30:00Z","v":59917,"vw":268.72612},{"c":268.685,"h":268.98,"l":268.685,"n":1403,"o":268.77,"t":"2026-10-06T17:45:00Z","v":35723,"vw":268.841846},{"c":268.76,"h":269.03,"l":268.57,"n":1504,"o":268.75,"t":"2026-10-06T18:00:00Z","v":46269,"vw":268.83585},{"c":268.365,"h":268.89,"l":268.24,"n":1573,"o":268.79,"t":"2026-10-06T18:15:00Z","v":47325,"vw":268.626132},{"c":268.7402,"h":268.745,"l":268.29,"n":1449,"o":268.41,"t":"2026-10-06T18:30:00Z","v":31524,"vw":268.525719},{"c":268.36,"h":268.78,"l":267.93,"n":1523,"o":268.67,"t":"2026-10-06T18:45:00Z","v":34666,"vw":268.376183},{"c":268.47,"h":268.62,"l":268.27,"n":1520,"o":268.43,"t":"2026-10-06T19:00:00Z","v":35911,"vw":268.43659},{"c":267.89,"h":268.47,"l":267.775,"n":2367,"o":268.47,"t":"2026-10-06T19:15:00Z","v":68502,"vw":268.201713},{"c":266.865,"h":267.96,"l":266.79,"n":1962,"o":267.89,"t":"2026-10-06T19:30:00Z","v":51352,"vw":267.378278},{"c":267.15,"h":267.2,"l":266.49,"n":5777,"o":266.92,"t":"2026-10-06T19:45:00Z","v":171400,"vw":266.826594},{"c":267.14,"h":267.14,"l":267.08,"n":133,"o":267.08,"t":"2026-10-06T20:00:00Z","v":230807,"vw":267.139911},{"c":265.66,"h":266.73,"l":264.785,"n":577,"o":265.32,"t":"2026-10-07T13:30:00Z","v":20726,"vw":265.424252},{"c":263.1,"h":265.55,"l":262.9,"n":1045,"o":265.08,"t":"2026-10-07T13:45:00Z","v":33691,"vw":264.327964},{"c":262.93,"h":263.465,"l":262.565,"n":876,"o":263.15,"t":"2026-10-07T14:00:00Z","v":19053,"vw":263.051658},{"c":262.96,"h":263.29,"l":262.51,"n":1399,"o":262.99,"t":"2026-10-07T14:15:00Z","v":45461,"vw":262.846129},{"c":262.07,"h":263.1499,"l":262.07,"n":1053,"o":263.055,"t":"2026-10-07T14:30:00Z","v":46117,"vw":262.595201},{"c":262.08,"h":262.195,"l":261.33,"n":885,"o":262.04,"t":"2026-10-07T14:45:00Z","v":17027,"vw":261.800514},{"c":262.14,"h":262.235,"l":261.64,"n":933,"o":261.96,"t":"2026-10-07T15:00:00Z","v":22452,"vw":261.995662},{"c":261.1975,"h":262.3,"l":260.85,"n":1238,"o":262.07,"t":"2026-10-07T15:15:00Z","v":26066,"vw":261.347198},{"c":261.425,"h":261.49,"l":260.82,"n":768,"o":261.24,"t":"2026-10-07T15:30:00Z","v":11836,"vw":261.191887},{"c":261.81,"h":261.82,"l":261.04,"n":651,"o":261.36,"t":"2026-10-07T15:45:00Z","v":10791,"vw":261.299978},{"c":261.655,"h":261.895,"l":261.44,"n":979,"o":261.82,"t":"2026-10-07T16:00:00Z","v":16457,"vw":261.664816},{"c":262.05,"h":262.05,"l":261.56,"n":839,"o":261.62,"t":"2026-10-07T16:15:00Z","v":20430,"vw":261.803628},{"c":261.94,"h":262.135,"l":261.74,"n":760,"o":262.02,"t":"2026-10-07T16:30:00Z","v":13176,"vw":261.935078},{"c":262.035,"h":262.29,"l":261.7701,"n":743,"o":261.9,"t":"2026-10-07T16:45:00Z","v":11882,"vw":262.046725},{"c":262.13,"h":262.39,"l":261.84,"n":1070,"o":262.035,"t":"2026-10-07T17:00:00Z","v":23278,"vw":262.052515},{"c":262.28,"h":262.325,"l":261.93,"n":869,"o":262.138,"t":"2026-10-07T17:15:00Z","v":16810,"vw":262.163783},{"c":262.42,"h":262.44,"l":262.02,"n":1083,"o":262.24,"t":"2026-10-07T17:30:00Z","v":24042,"vw":262.23718},{"c":262.21,"h":262.455,"l":262.21,"n":958,"o":262.36,"t":"2026-10-07T17:45:00Z","v":16731,"vw":262.32929},{"c":261.84,"h":262.53,"l":261.72,"n":1116,"o":262.16,"t":"2026-10-07T18:00:00Z","v":20400,"vw":262.083422},{"c":261.87,"h":261.93,"l":261.705,"n":998,"o":261.84,"t":"2026-10-07T18:15:00Z","v":17417,"vw":261.829908},{"c":262.02,"h":262.06,"l":261.51,"n":1130,"o":261.87,"t":"2026-10-07T18:30:00Z","v":24449,"vw":261.798014},{"c":262.29,"h":262.46,"l":262.09,"n":1171,"o":262.17,"t":"2026-10-07T18:45:00Z","v":26849,"vw":262.225783},{"c":261.71,"h":262.35,"l":261.71,"n":1260,"o":262.29,"t":"2026-10-07T19:00:00Z","v":24297,"vw":262.040332},{"c":261.56,"h":261.9,"l":261.44,"n":1504,"o":261.7,"t":"2026-10-07T19:15:00Z","v":29440,"vw":261.613032},{"c":261.65,"h":261.9,"l":261.47,"n":1796,"o":261.53,"t":"2026-10-07T19:30:00Z","v":40575,"vw":261.70828},{"c":261.12,"h":261.72,"l":261,"n":5512,"o":261.685,"t":"2026-10-07T19:45:00Z","v":152322,"vw":261.200865},{"c":261.15,"h":261.15,"l":261.12,"n":102,"o":261.12,"t":"2026-10-07T20:00:00Z","v":383430,"vw":261.149986},{"c":260.3515,"h":260.3515,"l":260.3515,"n":1,"o":260.3515,"t":"2026-10-07T21:15:00Z","v":48,"vw":260.3515},{"c":259.555,"h":261.06,"l":259.09,"n":701,"o":259.21,"t":"2026-10-08T13:30:00Z","v":34187,"vw":259.438598},{"c":260.9,"h":260.99,"l":259.675,"n":1225,"o":259.675,"t":"2026-10-08T13:45:00Z","v":40636,"vw":260.218788},{"c":261.2525,"h":261.73,"l":260.81,"n":904,"o":260.93,"t":"2026-10-08T14:00:00Z","v":19536,"vw":261.265686},{"c":261.11,"h":261.69,"l":260.89,"n":1024,"o":261.16,"t":"2026-10-08T14:15:00Z","v":23995,"vw":261.266305},{"c":260.6,"h":261.47,"l":260.32,"n":1092,"o":261.15,"t":"2026-10-08T14:30:00Z","v":35213,"vw":261.000707},{"c":260.6,"h":260.845,"l":260.3883,"n":879,"o":260.49,"t":"2026-10-08T14:45:00Z","v":13518,"vw":260.674465},{"c":260.935,"h":261.18,"l":260.665,"n":1552,"o":260.665,"t":"2026-10-08T15:00:00Z","v":98733,"vw":260.855649},{"c":261.19,"h":261.19,"l":260.695,"n":922,"o":260.935,"t":"2026-10-08T15:15:00Z","v":16578,"vw":260.891085},{"c":261.705,"h":261.86,"l":260.8275,"n":948,"o":261.11,"t":"2026-10-08T15:30:00Z","v":16988,"vw":261.223301},{"c":262.08,"h":262.13,"l":261.53,"n":812,"o":261.86,"t":"2026-10-08T15:45:00Z","v":15120,"vw":261.928598},{"c":262.13,"h":262.38,"l":262.09,"n":1071,"o":262.12,"t":"2026-10-08T16:00:00Z","v":16707,"vw":262.208142},{"c":261.91,"h":263.39,"l":261.8,"n":1397,"o":262.17,"t":"2026-10-08T16:15:00Z","v":25496,"vw":262.518185},{"c":262.775,"h":262.79,"l":261.98,"n":988,"o":261.98,"t":"2026-10-08T16:30:00Z","v":24155,"vw":262.394086},{"c":262.315,"h":263.03,"l":262.16,"n":1309,"o":262.681,"t":"2026-10-08T16:45:00Z","v":39790,"vw":262.578748},{"c":262.25,"h":262.58,"l":261.49,"n":1147,"o":262.3,"t":"2026-10-08T17:00:00Z","v":20016,"vw":262.120369},{"c":263.985,"h":264.13,"l":261.8701,"n":1533,"o":262.12,"t":"2026-10-08T17:15:00Z","v":39566,"vw":263.498872},{"c":264.56,"h":264.56,"l":263.66,"n":1227,"o":263.9633,"t":"2026-10-08T17:30:00Z","v":20960,"vw":263.93983},{"c":263.83,"h":264.75,"l":263.79,"n":1473,"o":264.545,"t":"2026-10-08T17:45:00Z","v":36858,"vw":264.278998},{"c":264.52,"h":264.68,"l":263.72,"n":1458,"o":263.83,"t":"2026-10-08T18:00:00Z","v":45478,"vw":264.462796},{"c":263.735,"h":264.63,"l":263.675,"n":1070,"o":264.5,"t":"2026-10-08T18:15:00Z","v":21524,"vw":264.182761},{"c":264.19,"h":264.23,"l":263.65,"n":1139,"o":263.735,"t":"2026-10-08T18:30:00Z","v":19355,"vw":263.881825},{"c":264.345,"h":264.63,"l":264.225,"n":1173,"o":264.25,"t":"2026-10-08T18:45:00Z","v":20075,"vw":264.444043},{"c":264.815,"h":264.93,"l":263.98,"n":1384,"o":264.39,"t":"2026-10-08T19:00:00Z","v":30608,"vw":264.607376},{"c":264.35,"h":264.865,"l":264.23,"n":1668,"o":264.8,"t":"2026-10-08T19:15:00Z","v":28003,"vw":264.650963},{"c":264.31,"h":264.61,"l":264.185,"n":2024,"o":264.37,"t":"2026-10-08T19:30:00Z","v":44377,"vw":264.3753},{"c":264.69,"h":264.81,"l":264.2175,"n":5407,"o":264.28,"t":"2026-10-08T19:45:00Z","v":162117,"vw":264.579097},{"c":264.71,"h":264.71,"l":264.66,"n":87,"o":264.67,"t":"2026-10-08T20:00:00Z","v":242628,"vw":264.709453},{"c":263.01,"h":264.5,"l":262.25,"n":42,"o":262.25,"t":"2026-10-09T08:00:00Z","v":2090,"vw":263.196036},{"c":263,"h":263.5,"l":263,"n":19,"o":263.5,"t":"2026-10-09T08:15:00Z","v":635,"vw":263.331733},{"c":263.99,"h":264.19,"l":263.99,"n":16,"o":264.19,"t":"2026-10-09T11:30:00Z","v":154,"vw":264.106},{"c":263.78,"h":264,"l":263.78,"n":3,"o":264,"t":"2026-10-09T11:45:00Z","v":179,"vw":263.895789},{"c":262.55,"h":263.89,"l":262.55,"n":5,"o":263.84,"t":"2026-10-09T13:15:00Z","v":196,"vw":263.21},{"c":261.4,"h":263.65,"l":260.2,"n":1730,"o":262.73,"t":"2026-10-09T13:30:00Z","v":85314,"vw":262.082519},{"c":263.295,"h":263.295,"l":261.31,"n":975,"o":261.405,"t":"2026-10-09T13:45:00Z","v":22161,"vw":262.296423},{"c":262.82,"h":263.89,"l":262.645,"n":1443,"o":263.295,"t":"2026-10-09T14:00:00Z","v":44470,"vw":263.287342},{"c":261.64,"h":263.13,"l":261.51,"n":1083,"o":262.82,"t":"2026-10-09T14:15:00Z","v":21221,"vw":262.442826},{"c":262.105,"h":262.2,"l":261.125,"n":1304,"o":261.655,"t":"2026-10-09T14:30:00Z","v":42355,"vw":261.507789},{"c":262.76,"h":262.88,"l":262.105,"n":860,"o":262.105,"t":"2026-10-09T14:45:00Z","v":15527,"vw":262.596366},{"c":262.99,"h":263.475,"l":262.52,"n":1393,"o":262.76,"t":"2026-10-09T15:00:00Z","v":59213,"vw":262.95796},{"c":263.47,"h":263.4871,"l":262.85,"n":944,"o":263.22,"t":"2026-10-09T15:15:00Z","v":21289,"vw":263.265143},{"c":262.855,"h":263.475,"l":262.7775,"n":931,"o":263.37,"t":"2026-10-09T15:30:00Z","v":18071,"vw":263.002019},{"c":263.07,"h":263.09,"l":262.69,"n":853,"o":262.8654,"t":"2026-10-09T15:45:00Z","v":11992,"vw":262.866277},{"c":262.71,"h":263.095,"l":262.53,"n":753,"o":263.07,"t":"2026-10-09T16:00:00Z","v":13872,"vw":262.846667},{"c":262.95,"h":262.995,"l":262.69,"n":870,"o":262.72,"t":"2026-10-09T16:15:00Z","v":15422,"vw":262.844618},{"c":263.38,"h":263.38,"l":262.88,"n":739,"o":262.905,"t":"2026-10-09T16:30:00Z","v":12929,"vw":263.147309},{"c":263.91,"h":264.2,"l":263.175,"n":1266,"o":263.4,"t":"2026-10-09T16:45:00Z","v":35397,"vw":263.645816},{"c":264.31,"h":264.35,"l":263.98,"n":743,"o":263.98,"t":"2026-10-09T17:00:00Z","v":15274,"vw":264.206034},{"c":264.33,"h":264.695,"l":264.17,"n":1092,"o":264.28,"t":"2026-10-09T17:15:00Z","v":23337,"vw":264.44172},{"c":264.21,"h":264.39,"l":263.945,"n":893,"o":264.335,"t":"2026-10-09T17:30:00Z","v":14290,"vw":264.164202},{"c":264.285,"h":264.31,"l":263.93,"n":1077,"o":264.21,"t":"2026-10-09T17:45:00Z","v":15986,"vw":264.115061},{"c":264.885,"h":264.93,"l":264.0901,"n":1084,"o":264.29,"t":"2026-10-09T18:00:00Z","v":30360,"vw":264.545011},{"c":264.76,"h":265,"l":264.57,"n":1084,"o":264.92,"t":"2026-10-09T18:15:00Z","v":30284,"vw":264.797925},{"c":264.99,"h":264.99,"l":264.74,"n":890,"o":264.8,"t":"2026-10-09T18:30:00Z","v":15392,"vw":264.839737},{"c":264.96,"h":265.08,"l":264.53,"n":1292,"o":265,"t":"2026-10-09T18:45:00Z","v":29842,"vw":264.863007},{"c":265.01,"h":265.22,"l":264.95,"n":1205,"o":264.95,"t":"2026-10-09T19:00:00Z","v":28690,"vw":265.118675},{"c":264.71,"h":265.04,"l":264.56,"n":1310,"o":264.97,"t":"2026-10-09T19:15:00Z","v":25430,"vw":264.75286},{"c":264.78,"h":264.92,"l":264.52,"n":2057,"o":264.71,"t":"2026-10-09T19:30:00Z","v":56431,"vw":264.730547},{"c":264.085,"h":264.81,"l":263.685,"n":4554,"o":264.795,"t":"2026-10-09T19:45:00Z","v":125712,"vw":264.06561},{"c":264.13,"h":264.13,"l":264.04,"n":110,"o":264.05,"t":"2026-10-09T20:00:00Z","v":444018,"vw":264.129868},{"c":263.94,"h":265.125,"l":263.2,"n":804,"o":263.92,"t":"2026-10-12T13:30:00Z","v":16203,"vw":264.157149},{"c":265.23,"h":265.41,"l":264.01,"n":622,"o":264.135,"t":"2026-10-12T13:45:00Z","v":12556,"vw":264.930111},{"c":266.395,"h":266.87,"l":265.28,"n":1017,"o":265.32,"t":"2026-10-12T14:00:00Z","v":47600,"vw":266.129793},{"c":266.635,"h":266.85,"l":266.24,"n":574,"o":266.25,"t":"2026-10-12T14:15:00Z","v":10442,"vw":266.491496},{"c":267.16,"h":267.39,"l":266.44,"n":808,"o":266.635,"t":"2026-10-12T14:30:00Z","v":19858,"vw":266.975996},{"c":267.44,"h":267.75,"l":266.945,"n":621,"o":267.12,"t":"2026-10-12T14:45:00Z","v":14747,"vw":267.226146},{"c":267.045,"h":267.6,"l":267.045,"n":744,"o":267.595,"t":"2026-10-12T15:00:00Z","v":13186,"vw":267.282374},{"c":267.37,"h":267.45,"l":267.05,"n":712,"o":267.05,"t":"2026-10-12T15:15:00Z","v":12412,"vw":267.212154},{"c":267.575,"h":267.95,"l":267.315,"n":903,"o":267.43,"t":"2026-10-12T15:30:00Z","v":18214,"vw":267.593008},{"c":267.315,"h":267.67,"l":267.25,"n":597,"o":267.6,"t":"2026-10-12T15:45:00Z","v":13286,"vw":267.413956},{"c":267.51,"h":267.72,"l":267.315,"n":666,"o":267.315,"t":"2026-10-12T16:00:00Z","v":10200,"vw":267.527828},{"c":267.045,"h":267.61,"l":266.9701,"n":634,"o":267.36,"t":"2026-10-12T16:15:00Z","v":8073,"vw":267.334738},{"c":267.04,"h":267.14,"l":266.93,"n":567,"o":267.08,"t":"2026-10-12T16:30:00Z","v":9137,"vw":267.044005},{"c":267.375,"h":267.5,"l":267.055,"n":694,"o":267.055,"t":"2026-10-12T16:45:00Z","v":11548,"vw":267.248137},{"c":267.485,"h":267.56,"l":267.26,"n":680,"o":267.35,"t":"2026-10-12T17:00:00Z","v":10351,"vw":267.417598},{"c":267.41,"h":267.48,"l":267.29,"n":586,"o":267.48,"t":"2026-10-12T17:15:00Z","v":9043,"vw":267.368782},{"c":267.26,"h":267.45,"l":267.17,"n":581,"o":267.405,"t":"2026-10-12T17:30:00Z","v":11039,"vw":267.303755},{"c":267.005,"h":267.26,"l":266.9016,"n":720,"o":267.26,"t":"2026-10-12T17:45:00Z","v":12645,"vw":267.02091},{"c":266.88,"h":267.16,"l":266.83,"n":554,"o":267.005,"t":"2026-10-12T18:00:00Z","v":9352,"vw":267.024009},{"c":266.76,"h":267.07,"l":266.49,"n":848,"o":266.88,"t":"2026-10-12T18:15:00Z","v":22384,"vw":266.844721},{"c":266.55,"h":266.9,"l":266.55,"n":671,"o":266.79,"t":"2026-10-12T18:30:00Z","v":11294,"vw":266.782844},{"c":266.395,"h":266.61,"l":266,"n":963,"o":266.545,"t":"2026-10-12T18:45:00Z","v":19877,"vw":266.348033},{"c":266.25,"h":266.38,"l":266.065,"n":1312,"o":266.36,"t":"2026-10-12T19:00:00Z","v":33000,"vw":266.200823},{"c":265.88,"h":266.36,"l":265.71,"n":1176,"o":266.201,"t":"2026-10-12T19:15:00Z","v":21791,"vw":266.0367},{"c":265.67,"h":266.01,"l":265.54,"n":1649,"o":265.86,"t":"2026-10-12T19:30:00Z","v":35889,"vw":265.775854},{"c":265.16,"h":265.855,"l":264.82,"n":4980,"o":265.67,"t":"2026-10-12T19:45:00Z","v":157947,"vw":265.229934},{"c":265.11,"h":265.11,"l":265.11,"n":82,"o":265.11,"t":"2026-10-12T20:00:00Z","v":280777,"vw":265.11},{"c":265.3,"h":265.6,"l":265.01,"n":76,"o":265.01,"t":"2026-10-13T13:00:00Z","v":608,"vw":265.335667},{"c":266.24,"h":267.44,"l":265.9382,"n":475,"o":266.61,"t":"2026-10-13T13:30:00Z","v":14620,"vw":266.542918},{"c":265.285,"h":266.65,"l":265.105,"n":809,"o":266.26,"t":"2026-10-13T13:45:00Z","v":18482,"vw":265.79978},{"c":264.9,"h":265.6793,"l":264.66,"n":740,"o":265.175,"t":"2026-10-13T14:00:00Z","v":20973,"vw":265.142681},{"c":264.86,"h":265.1,"l":264.44,"n":699,"o":264.9,"t":"2026-10-13T14:15:00Z","v":22176,"vw":264.7251},{"c":264.73,"h":264.9,"l":264.31,"n":640,"o":264.855,"t":"2026-10-13T14:30:00Z","v":14158,"vw":264.614734},{"c":264.69,"h":264.945,"l":264.43,"n":724,"o":264.73,"t":"2026-10-13T14:45:00Z","v":13409,"vw":264.696899},{"c":264.17,"h":264.98,"l":264.17,"n":730,"o":264.765,"t":"2026-10-13T15:00:00Z","v":10134,"vw":264.58362},{"c":263.03,"h":264.28,"l":263.03,"n":960,"o":264.27,"t":"2026-10-13T15:15:00Z","v":19127,"vw":263.577384},{"c":263.09,"h":263.33,"l":262.92,"n":1032,"o":263.0025,"t":"2026-10-13T15:30:00Z","v":22200,"vw":263.055462},{"c":263.69,"h":263.81,"l":262.86,"n":917,"o":263.16,"t":"2026-10-13T15:45:00Z","v":26658,"vw":263.340441},{"c":263.775,"h":263.775,"l":263.45,"n":746,"o":263.68,"t":"2026-10-13T16:00:00Z","v":14366,"vw":263.612425},{"c":263.83,"h":263.93,"l":263.63,"n":704,"o":263.7775,"t":"2026-10-13T16:15:00Z","v":17983,"vw":263.78754},{"c":264.475,"h":264.505,"l":263.9,"n":683,"o":263.9,"t":"2026-10-13T16:30:00Z","v":19073,"vw":264.12166},{"c":264.23,"h":264.4,"l":264.0714,"n":660,"o":264.4,"t":"2026-10-13T16:45:00Z","v":16561,"vw":264.218705},{"c":264.675,"h":264.7551,"l":264.1,"n":680,"o":264.22,"t":"2026-10-13T17:00:00Z","v":21750,"vw":264.394608},{"c":264.9325,"h":264.98,"l":264.5713,"n":739,"o":264.705,"t":"2026-10-13T17:15:00Z","v":16057,"vw":264.771036},{"c":264.89,"h":265.16,"l":264.685,"n":743,"o":264.935,"t":"2026-10-13T17:30:00Z","v":18922,"vw":264.954506},{"c":264.585,"h":264.875,"l":264.48,"n":621,"o":264.855,"t":"2026-10-13T17:45:00Z","v":13697,"vw":264.678113},{"c":265.35,"h":265.46,"l":264.585,"n":936,"o":264.585,"t":"2026-10-13T18:00:00Z","v":30938,"vw":265.238129},{"c":265.52,"h":265.6275,"l":265.28,"n":782,"o":265.34,"t":"2026-10-13T18:15:00Z","v":18016,"vw":265.434158},{"c":265.91,"h":265.97,"l":265.52,"n":921,"o":265.52,"t":"2026-10-13T18:30:00Z","v":21796,"vw":265.721411},{"c":266.05,"h":266.05,"l":265.24,"n":1019,"o":265.88,"t":"2026-10-13T18:45:00Z","v":26904,"vw":265.59016},{"c":266.605,"h":266.615,"l":265.81,"n":975,"o":266,"t":"2026-10-13T19:00:00Z","v":30703,"vw":266.162627},{"c":266.4,"h":266.72,"l":266.24,"n":1073,"o":266.68,"t":"2026-10-13T19:15:00Z","v":26968,"vw":266.544342},{"c":266.08,"h":266.46,"l":266,"n":1339,"o":266.39,"t":"2026-10-13T19:30:00Z","v":33157,"vw":266.306337},{"c":266.34,"h":266.49,"l":265.74,"n":4093,"o":266.085,"t":"2026-10-13T19:45:00Z","v":127483,"vw":266.153714},{"c":266.32,"h":266.32,"l":266.28,"n":99,"o":266.28,"t":"2026-10-13T20:00:00Z","v":318154,"vw":266.319709},{"c":267,"h":267,"l":267,"n":4,"o":267,"t":"2026-10-14T08:00:00Z","v":202,"vw":267},{"c":265.32,"h":266.31,"l":265.32,"n":33,"o":266.31,"t":"2026-10-14T12:30:00Z","v":416,"vw":265.624615},{"c":265.5,"h":265.5,"l":264,"n":110,"o":265.11,"t":"2026-10-14T13:15:00Z","v":2239,"vw":264.77871},{"c":266.565,"h":267.516,"l":265.77,"n":508,"o":265.92,"t":"2026-10-14T13:30:00Z","v":15982,"vw":266.169282},{"c":267.21,"h":267.32,"l":266.58,"n":778,"o":266.685,"t":"2026-10-14T13:45:00Z","v":15713,"vw":266.934888},{"c":266.365,"h":267.22,"l":266.36,"n":1104,"o":267.065,"t":"2026-10-14T14:00:00Z","v":27663,"vw":266.801655},{"c":267.055,"h":267.47,"l":266.19,"n":1444,"o":266.36,"t":"2026-10-14T14:15:00Z","v":32174,"vw":266.682556},{"c":267.145,"h":267.69,"l":267.04,"n":885,"o":267.05,"t":"2026-10-14T14:30:00Z","v":15074,"vw":267.276999},{"c":266.62,"h":267.05,"l":266.47,"n":979,"o":267.01,"t":"2026-10-14T14:45:00Z","v":16854,"vw":266.730828},{"c":267.24,"h":267.49,"l":266.57,"n":1014,"o":266.59,"t":"2026-10-14T15:00:00Z","v":21411,"vw":267.226702},{"c":267.335,"h":267.47,"l":267.07,"n":806,"o":267.16,"t":"2026-10-14T15:15:00Z","v":14827,"vw":267.299825},{"c":267.54,"h":267.6441,"l":267.26,"n":869,"o":267.28,"t":"2026-10-14T15:30:00Z","v":16337,"vw":267.416055},{"c":266.96,"h":267.71,"l":266.96,"n":1178,"o":267.58,"t":"2026-10-14T15:45:00Z","v":26040,"vw":267.34699},{"c":267.515,"h":267.78,"l":266.975,"n":1247,"o":267.01,"t":"2026-10-14T16:00:00Z","v":32410,"vw":267.487087},{"c":267.81,"h":267.98,"l":267.13,"n":1058,"o":267.35,"t":"2026-10-14T16:15:00Z","v":23166,"vw":267.633547},{"c":267.87,"h":268.04,"l":267.64,"n":1195,"o":267.77,"t":"2026-10-14T16:30:00Z","v":20365,"vw":267.89373},{"c":268.62,"h":268.68,"l":267.695,"n":921,"o":267.855,"t":"2026-10-14T16:45:00Z","v":17016,"vw":268.005116},{"c":268.76,"h":269.1199,"l":268.53,"n":1215,"o":268.605,"t":"2026-10-14T17:00:00Z","v":38787,"vw":268.77011},{"c":268.59,"h":269,"l":268.46,"n":1083,"o":268.75,"t":"2026-10-14T17:15:00Z","v":18152,"vw":268.762682},{"c":268.08,"h":268.52,"l":267.98,"n":959,"o":268.52,"t":"2026-10-14T17:30:00Z","v":19721,"vw":268.228968},{"c":268.38,"h":268.49,"l":267.79,"n":1550,"o":268.08,"t":"2026-10-14T17:45:00Z","v":43095,"vw":268.201893},{"c":268.2775,"h":268.34,"l":267.72,"n":1326,"o":268.2,"t":"2026-10-14T18:00:00Z","v":29966,"vw":268.042891},{"c":268.79,"h":268.92,"l":268.21,"n":1436,"o":268.295,"t":"2026-10-14T18:15:00Z","v":36424,"vw":268.677314},{"c":268.375,"h":268.93,"l":268.05,"n":1783,"o":268.77,"t":"2026-10-14T18:30:00Z","v":53362,"vw":268.521927},{"c":268.49,"h":268.625,"l":268.12,"n":1356,"o":268.375,"t":"2026-10-14T18:45:00Z","v":30736,"vw":268.377961},{"c":268.635,"h":268.77,"l":268.08,"n":1547,"o":268.485,"t":"2026-10-14T19:00:00Z","v":78971,"vw":268.513021},{"c":268.2,"h":268.84,"l":268.17,"n":1736,"o":268.635,"t":"2026-10-14T19:15:00Z","v":40720,"vw":268.606521},{"c":269.225,"h":269.405,"l":268.185,"n":2051,"o":268.185,"t":"2026-10-14T19:30:00Z","v":51648,"vw":269.006061},{"c":269.53,"h":269.56,"l":268.7,"n":6450,"o":269.23,"t":"2026-10-14T19:45:00Z","v":181253,"vw":269.117892},{"c":269.47,"h":269.47,"l":269.47,"n":76,"o":269.47,"t":"2026-10-14T20:00:00Z","v":301050,"vw":269.47},{"c":269.43,"h":269.43,"l":269.43,"n":3,"o":269.43,"t":"2026-10-15T11:00:00Z","v":55,"vw":269.43},{"c":271.65,"h":271.65,"l":271.65,"n":2,"o":271.65,"t":"2026-10-15T13:15:00Z","v":71,"vw":271.65},{"c":273.71,"h":275.47,"l":271.4,"n":1457,"o":272.49,"t":"2026-10-15T13:30:00Z","v":55526,"vw":273.673521},{"c":272.9425,"h":274.205,"l":272.395,"n":2483,"o":273.3,"t":"2026-10-15T13:45:00Z","v":73470,"vw":273.475527},{"c":272.36,"h":273.31,"l":271.905,"n":1860,"o":272.955,"t":"2026-10-15T14:00:00Z","v":57164,"vw":272.391403},{"c":271.17,"h":272.9,"l":271.16,"n":976,"o":272.49,"t":"2026-10-15T14:15:00Z","v":24606,"vw":271.895959},{"c":272.35,"h":272.75,"l":271.21,"n":1008,"o":271.35,"t":"2026-10-15T14:30:00Z","v":49249,"vw":271.529318},{"c":272.36,"h":272.39,"l":271.6066,"n":1200,"o":272.225,"t":"2026-10-15T14:45:00Z","v":31347,"vw":271.959845},{"c":272.22,"h":272.69,"l":271.82,"n":1054,"o":272.43,"t":"2026-10-15T15:00:00Z","v":23461,"vw":272.346724},{"c":272.17,"h":272.76,"l":272.03,"n":1005,"o":272.245,"t":"2026-10-15T15:15:00Z","v":33125,"vw":272.375404},{"c":271.515,"h":272.16,"l":271.055,"n":981,"o":272.04,"t":"2026-10-15T15:30:00Z","v":21212,"vw":271.53259},{"c":271.63,"h":271.85,"l":270.86,"n":1070,"o":271.57,"t":"2026-10-15T15:45:00Z","v":26393,"vw":271.335279},{"c":271.23,"h":271.85,"l":271.09,"n":1024,"o":271.66,"t":"2026-10-15T16:00:00Z","v":29486,"vw":271.426066},{"c":271.44,"h":271.46,"l":271.12,"n":850,"o":271.27,"t":"2026-10-15T16:15:00Z","v":22988,"vw":271.296623},{"c":271.21,"h":271.61,"l":271.15,"n":1001,"o":271.405,"t":"2026-10-15T16:30:00Z","v":28635,"vw":271.367783},{"c":271.135,"h":271.33,"l":270.85,"n":1014,"o":271.28,"t":"2026-10-15T16:45:00Z","v":26281,"vw":271.109957},{"c":271.26,"h":271.535,"l":271.11,"n":1146,"o":271.205,"t":"2026-10-15T17:00:00Z","v":31390,"vw":271.328594},{"c":271.43,"h":271.475,"l":271.09,"n":1234,"o":271.21,"t":"2026-10-15T17:15:00Z","v":29152,"vw":271.322805},{"c":271.41,"h":271.82,"l":271.19,"n":1604,"o":271.405,"t":"2026-10-15T17:30:00Z","v":61353,"vw":271.439604},{"c":271.27,"h":271.55,"l":271.05,"n":1584,"o":271.41,"t":"2026-10-15T17:45:00Z","v":40248,"vw":271.280009},{"c":271.535,"h":271.57,"l":271.06,"n":1564,"o":271.255,"t":"2026-10-15T18:00:00Z","v":48242,"vw":271.297956},{"c":271.35,"h":271.675,"l":271.07,"n":1478,"o":271.54,"t":"2026-10-15T18:15:00Z","v":49546,"vw":271.337348},{"c":271.0075,"h":271.645,"l":270.85,"n":1496,"o":271.305,"t":"2026-10-15T18:30:00Z","v":44149,"vw":271.221325},{"c":271.215,"h":271.29,"l":270.75,"n":1428,"o":271.005,"t":"2026-10-15T18:45:00Z","v":39462,"vw":270.992131},{"c":271.85,"h":271.87,"l":271.1537,"n":1987,"o":271.18,"t":"2026-10-15T19:00:00Z","v":68897,"vw":271.586592},{"c":271.89,"h":271.99,"l":271.67,"n":1862,"o":271.8401,"t":"2026-10-15T19:15:00Z","v":45701,"vw":271.871871},{"c":271.18,"h":271.93,"l":270.88,"n":2318,"o":271.93,"t":"2026-10-15T19:30:00Z","v":61214,"vw":271.464133},{"c":271.22,"h":271.28,"l":270.22,"n":5737,"o":271.17,"t":"2026-10-15T19:45:00Z","v":167796,"vw":270.866088},{"c":271.19,"h":271.19,"l":271.19,"n":78,"o":271.19,"t":"2026-10-15T20:00:00Z","v":219412,"vw":271.19},{"c":275.38,"h":275.66,"l":272.68,"n":603,"o":273.23,"t":"2026-10-16T13:30:00Z","v":75724,"vw":273.428469},{"c":275.825,"h":276.19,"l":275.03,"n":882,"o":275.395,"t":"2026-10-16T13:45:00Z","v":18482,"vw":275.617008},{"c":274.28,"h":276.175,"l":274.22,"n":907,"o":275.825,"t":"2026-10-16T14:00:00Z","v":32924,"vw":275.140241},{"c":274.7,"h":274.92,"l":273.73,"n":909,"o":274.46,"t":"2026-10-16T14:15:00Z","v":20225,"vw":274.360503},{"c":273.295,"h":274.895,"l":273.295,"n":737,"o":274.7,"t":"2026-10-16T14:30:00Z","v":12829,"vw":274.345294},{"c":274.13,"h":274.235,"l":273.27,"n":647,"o":273.295,"t":"2026-10-16T14:45:00Z","v":78744,"vw":273.615238},{"c":273.89,"h":274.52,"l":273.89,"n":867,"o":274.25,"t":"2026-10-16T15:00:00Z","v":23512,"vw":274.085739},{"c":273.88,"h":274.23,"l":273.72,"n":1075,"o":274,"t":"2026-10-16T15:15:00Z","v":32631,"vw":274.0216},{"c":273.31,"h":274.305,"l":273.29,"n":917,"o":273.91,"t":"2026-10-16T15:30:00Z","v":30150,"vw":273.933355},{"c":272.8301,"h":273.55,"l":272.77,"n":957,"o":273.39,"t":"2026-10-16T15:45:00Z","v":36105,"vw":273.24357},{"c":273.03,"h":273.05,"l":272.33,"n":998,"o":272.77,"t":"2026-10-16T16:00:00Z","v":33903,"vw":272.714014},{"c":273.4275,"h":273.675,"l":272.87,"n":773,"o":272.985,"t":"2026-10-16T16:15:00Z","v":25586,"vw":273.217458},{"c":272.98,"h":273.58,"l":272.78,"n":935,"o":273.4225,"t":"2026-10-16T16:30:00Z","v":28732,"vw":273.245829},{"c":272.6,"h":272.8301,"l":272.09,"n":783,"o":272.8301,"t":"2026-10-16T16:45:00Z","v":13449,"vw":272.453551},{"c":272.26,"h":272.74,"l":272.2,"n":844,"o":272.68,"t":"2026-10-16T17:00:00Z","v":16102,"vw":272.382334},{"c":272.335,"h":272.36,"l":271.75,"n":1171,"o":272.35,"t":"2026-10-16T17:15:00Z","v":34880,"vw":272.150147},{"c":272.45,"h":272.47,"l":271.79,"n":948,"o":272.325,"t":"2026-10-16T17:30:00Z","v":25274,"vw":272.10476},{"c":271.86,"h":272.38,"l":271.675,"n":740,"o":272.38,"t":"2026-10-16T17:45:00Z","v":11666,"vw":271.966129},{"c":271.91,"h":272.03,"l":271.53,"n":853,"o":271.7,"t":"2026-10-16T18:00:00Z","v":15300,"vw":271.765994},{"c":270.99,"h":272.05,"l":270.91,"n":916,"o":271.92,"t":"2026-10-16T18:15:00Z","v":22718,"vw":271.470922},{"c":271.33,"h":271.46,"l":270.88,"n":979,"o":270.9557,"t":"2026-10-16T18:30:00Z","v":18852,"vw":271.184378},{"c":271.57,"h":271.64,"l":271.26,"n":953,"o":271.31,"t":"2026-10-16T18:45:00Z","v":18773,"vw":271.486687},{"c":271.735,"h":271.78,"l":271.19,"n":1239,"o":271.54,"t":"2026-10-16T19:00:00Z","v":22508,"vw":271.502581},{"c":271.78,"h":271.9,"l":271.12,"n":1574,"o":271.6501,"t":"2026-10-16T19:15:00Z","v":34403,"vw":271.66802},{"c":272.83,"h":272.83,"l":271.62,"n":1924,"o":271.79,"t":"2026-10-16T19:30:00Z","v":38370,"vw":272.205262},{"c":272.28,"h":273.3,"l":272.08,"n":6529,"o":272.76,"t":"2026-10-16T19:45:00Z","v":259367,"vw":272.508064},{"c":272.28,"h":272.28,"l":272.28,"n":118,"o":272.28,"t":"2026-10-16T20:00:00Z","v":390945,"vw":272.28},{"c":272.28,"h":272.28,"l":272.28,"n":1,"o":272.28,"t":"2026-10-16T20:15:00Z","v":179,"vw":272.28}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0445207656416189,"strike":307.77396171791906,"iv":0.2800092254635359,"gamma":0.007707965626156232,"theta":-0.05987391648477658,"vega":0.14630826034424982,"rho":0.023026506336674066,"breakevenPct":13.419451477729066},{"delta":0.15,"premium":1.5436759956942947,"strike":296.80301399354147,"iv":0.24257739504843917,"gamma":0.01132637244348762,"theta":-0.07078094725511302,"vega":0.19332906350914963,"rho":0.03469691566876237,"breakevenPct":9.573486847816863},{"delta":0.2,"premium":2.1222551130247576,"strike":291.42088266953715,"iv":0.23294337997847148,"gamma":0.014232723358449946,"theta":-0.0833751345532831,"vega":0.23428708288482242,"rho":0.04644205305508327,"breakevenPct":7.809291090995263},{"delta":0.25,"premium":2.9721238938053096,"strike":287.9646017699115,"iv":0.23508141592920354,"gamma":0.015610619469026548,"theta":-0.09518761061946902,"vega":0.2612407079646018,"rho":0.05831955299087299,"breakevenPct":6.852036750299994},{"delta":0.3,"premium":3.919303097345132,"strike":285.1991150442478,"iv":0.2414420353982301,"gamma":0.016440265486725662,"theta":-0.10671969026548672,"vega":0.28317101769911507,"rho":0.07024453079766783,"breakevenPct":6.1842287871282995},{"delta":0.35,"premium":4.866482300884956,"strike":282.43362831858406,"iv":0.24780265486725664,"gamma":0.01726991150442478,"theta":-0.1182517699115044,"vega":0.30510132743362833,"rho":0.08216950860446268,"breakevenPct":5.516420823956604},{"delta":0.4,"premium":5.8511500547645126,"strike":279.671412924425,"iv":0.25348214676889375,"gamma":0.0180065717415115,"theta":-0.12866615553121577,"vega":0.3245872946330778,"rho":0.0940863417534868,"breakevenPct":4.863582701333003},{"delta":0.45,"premium":7.110733844468784,"strike":276.93318729463306,"iv":0.25416670317634177,"gamma":0.018061336254107337,"theta":-0.1308841182913472,"vega":0.3261480832420592,"rho":0.10594344741219215,"breakevenPct":4.320523409395433},{"delta":0.5,"premium":8.370317634173055,"strike":274.1949616648412,"iv":0.25485125958378974,"gamma":0.018116100766703176,"theta":-0.13310208105147864,"vega":0.32770887185104053,"rho":0.11780055307089751,"breakevenPct":3.7774641174578627},{"delta":0.55,"premium":9.62990142387733,"strike":271.4567360350493,"iv":0.2555358159912377,"gamma":0.018170865279299016,"theta":-0.13532004381161009,"vega":0.32926966046002193,"rho":0.1296576587296029,"breakevenPct":3.2344048255202917},{"delta":0.6,"premium":11.112591756070016,"strike":268.6787125917561,"iv":0.25497509881422925,"gamma":0.017777188029361943,"theta":-0.13363280632411068,"vega":0.32160412196499155,"rho":0.1414122457438987,"breakevenPct":2.758669144933937},{"delta":0.65,"premium":12.848898927159798,"strike":265.85544889892714,"iv":0.252998814229249,"gamma":0.016873743647656692,"theta":-0.12750632411067195,"vega":0.3034505364201016,"rho":0.15305029447010518,"breakevenPct":2.3594637234049456},{"delta":0.7,"premium":14.585206098249575,"strike":263.03218520609823,"iv":0.2510225296442688,"gamma":0.01597029926595144,"theta":-0.1213798418972332,"vega":0.2852969508752118,"rho":0.1646883431963116,"breakevenPct":1.9602583018759552},{"delta":0.75,"premium":16.321513269339356,"strike":260.20892151326933,"iv":0.24904624505928855,"gamma":0.015066854884246188,"theta":-0.11525335968379447,"vega":0.26714336533032185,"rho":0.17632639192251806,"breakevenPct":1.5610528803469637},{"delta":0.8,"premium":19.960108303249097,"strike":255.82129963898916,"iv":0.2585110108303249,"gamma":0.012701714801444042,"theta":-0.10606651624548737,"vega":0.23140929602888086,"rho":0.18654379755980627,"breakevenPct":1.2859585508440934},{"delta":0.85,"premium":23.750722021660646,"strike":251.3086642599278,"iv":0.26889007220216604,"gamma":0.01021976534296029,"theta":-0.0966351083032491,"vega":0.19427030685920582,"rho":0.19664767448372517,"breakevenPct":1.0207823863627494},{"delta":0.9,"premium":32.08712446351932,"strike":242.38197424892704,"iv":0.31113283261802577,"gamma":0.0067575107296137344,"theta":-0.08765321888412017,"vega":0.14700965665236052,"rho":0.20266093387431514,"breakevenPct":0.8039880683290739}],"put":[{"delta":0.1,"premium":1.1123128119800332,"strike":245.8901830282862,"iv":0.2696033277870216,"gamma":0.007714975041597338,"theta":-0.05249134775374376,"vega":0.1457642262895175,"rho":-0.029249852621650994,"breakevenPct":10.100679368184888},{"delta":0.15,"premium":1.8026785714285711,"strike":251.96428571428572,"iv":0.25890178571428574,"gamma":0.010441071428571428,"theta":-0.06650714285714285,"vega":0.192275,"rho":-0.04372751686504873,"breakevenPct":8.12339975655312},{"delta":0.2,"premium":2.598486024844721,"strike":255.84627329192546,"iv":0.25870768633540375,"gamma":0.012498524844720497,"theta":-0.07877422360248447,"vega":0.229775,"rho":-0.05809918873951181,"breakevenPct":6.989941506140452},{"delta":0.25,"premium":3.39429347826087,"strike":259.7282608695652,"iv":0.25851358695652177,"gamma":0.014555978260869564,"theta":-0.09104130434782609,"vega":0.267275,"rho":-0.0724708606139749,"breakevenPct":5.856483255727786},{"delta":0.3,"premium":4.519121071012806,"strike":262.7066356228172,"iv":0.26101717112922,"gamma":0.01543079161816065,"theta":-0.0976651338766007,"vega":0.2863022118742724,"rho":-0.08685671935516036,"breakevenPct":5.175732866238995},{"delta":0.35,"premium":5.668713620488941,"strike":265.6169965075669,"iv":0.26372380675203727,"gamma":0.01621658905704307,"theta":-0.10386420256111757,"vega":0.3039389988358556,"rho":-0.10124364592502386,"breakevenPct":4.529057261981034},{"delta":0.4,"premium":6.818306169965076,"strike":268.5273573923167,"iv":0.26643044237485447,"gamma":0.017002386495925493,"theta":-0.11006327124563445,"vega":0.3215757857974389,"rho":-0.11563057249488737,"breakevenPct":3.882381657723072},{"delta":0.45,"premium":8.017168189145622,"strike":271.3272434175175,"iv":0.26458807092960773,"gamma":0.01757254164427727,"theta":-0.11055878559914024,"vega":0.32953111230521226,"rho":-0.1300051861480288,"breakevenPct":3.2943751915778288},{"delta":0.5,"premium":9.266496507254164,"strike":274.0139709833423,"iv":0.25808619022031165,"gamma":0.017921816227834498,"theta":-0.10521219774314884,"vega":0.3275698011821601,"rho":-0.1443671877852566,"breakevenPct":2.7664630247950055},{"delta":0.55,"premium":10.515824825362708,"strike":276.7006985491671,"iv":0.25158430951101557,"gamma":0.018271090811391725,"theta":-0.09986560988715744,"vega":0.325608490059108,"rho":-0.15872918942248437,"breakevenPct":2.2385508580121813},{"delta":0.6,"premium":11.76515314347125,"strike":279.3874261149919,"iv":0.24508242880171952,"gamma":0.018620365394948952,"theta":-0.09451902203116605,"vega":0.3236471789360559,"rho":-0.17309119105971216,"breakevenPct":1.7106386912293583},{"delta":0.65,"premium":13.585986159169549,"strike":282.22606689734715,"iv":0.24106228373702424,"gamma":0.017854094579008075,"theta":-0.08515259515570935,"vega":0.30612606689734717,"rho":-0.18770550330337937,"breakevenPct":1.3368294629874966},{"delta":0.7,"premium":15.575605536332176,"strike":285.1095732410611,"iv":0.23777508650519033,"gamma":0.016758362168396775,"theta":-0.07459896193771628,"vega":0.2840095732410612,"rho":-0.20239433215102093,"breakevenPct":1.0085325015686148},{"delta":0.75,"premium":17.56522491349481,"strike":287.9930795847751,"iv":0.2344878892733564,"gamma":0.015662629757785467,"theta":-0.0640453287197232,"vega":0.2618930795847751,"rho":-0.21708316099866248,"breakevenPct":0.680235540149732},{"delta":0.8,"premium":20.428469945355193,"strike":291.6612021857924,"iv":0.23543934426229507,"gamma":0.014019562841530055,"theta":-0.0528127868852459,"vega":0.23417387978142076,"rho":-0.23246349603962005,"breakevenPct":0.3846289700171913},{"delta":0.85,"premium":25.29185792349727,"strike":297.1256830601093,"iv":0.24609508196721308,"gamma":0.011123387978142076,"theta":-0.04002590163934427,"vega":0.1936274316939891,"rho":-0.24942701631264308,"breakevenPct":0.1638661904612766},{"delta":0.9,"premium":33.59545454545455,"strike":305.9848484848485,"iv":0.2722280303030303,"gamma":0.0076848484848484845,"theta":-0.026716666666666666,"vega":0.1470439393939394,"rho":-0.2695557065674549,"breakevenPct":0.07851765784776704}]},"raw":{"call":[{"delta":0.1,"premium":1.0445207656416189,"strike":307.77396171791906,"iv":0.2800092254635359,"gamma":0.007707965626156232,"theta":-0.05987391648477658,"vega":0.14630826034424982,"rho":0.023026506336674066,"breakevenPct":13.419451477729066},{"delta":0.15,"premium":1.5436759956942947,"strike":296.80301399354147,"iv":0.24257739504843917,"gamma":0.01132637244348762,"theta":-0.07078094725511302,"vega":0.19332906350914963,"rho":0.03469691566876237,"breakevenPct":9.573486847816863},{"delta":0.2,"premium":2.1222551130247576,"strike":291.42088266953715,"iv":0.23294337997847148,"gamma":0.014232723358449946,"theta":-0.0833751345532831,"vega":0.23428708288482242,"rho":0.04644205305508327,"breakevenPct":7.809291090995263},{"delta":0.25,"premium":2.9721238938053096,"strike":287.9646017699115,"iv":0.23508141592920354,"gamma":0.015610619469026548,"theta":-0.09518761061946902,"vega":0.2612407079646018,"rho":0.05831955299087299,"breakevenPct":6.852036750299994},{"delta":0.3,"premium":3.919303097345132,"strike":285.1991150442478,"iv":0.2414420353982301,"gamma":0.016440265486725662,"theta":-0.10671969026548672,"vega":0.28317101769911507,"rho":0.07024453079766783,"breakevenPct":6.1842287871282995},{"delta":0.35,"premium":4.866482300884956,"strike":282.43362831858406,"iv":0.24780265486725664,"gamma":0.01726991150442478,"theta":-0.1182517699115044,"vega":0.30510132743362833,"rho":0.08216950860446268,"breakevenPct":5.516420823956604},{"delta":0.4,"premium":5.8511500547645126,"strike":279.671412924425,"iv":0.25348214676889375,"gamma":0.0180065717415115,"theta":-0.12866615553121577,"vega":0.3245872946330778,"rho":0.0940863417534868,"breakevenPct":4.863582701333003},{"delta":0.45,"premium":7.110733844468784,"strike":276.93318729463306,"iv":0.25416670317634177,"gamma":0.018061336254107337,"theta":-0.1308841182913472,"vega":0.3261480832420592,"rho":0.10594344741219215,"breakevenPct":4.320523409395433},{"delta":0.5,"premium":8.370317634173055,"strike":274.1949616648412,"iv":0.25485125958378974,"gamma":0.018116100766703176,"theta":-0.13310208105147864,"vega":0.32770887185104053,"rho":0.11780055307089751,"breakevenPct":3.7774641174578627},{"delta":0.55,"premium":9.62990142387733,"strike":271.4567360350493,"iv":0.2555358159912377,"gamma":0.018170865279299016,"theta":-0.13532004381161009,"vega":0.32926966046002193,"rho":0.1296576587296029,"breakevenPct":3.2344048255202917},{"delta":0.6,"premium":11.112591756070016,"strike":268.6787125917561,"iv":0.25497509881422925,"gamma":0.017777188029361943,"theta":-0.13363280632411068,"vega":0.32160412196499155,"rho":0.1414122457438987,"breakevenPct":2.758669144933937},{"delta":0.65,"premium":12.848898927159798,"strike":265.85544889892714,"iv":0.252998814229249,"gamma":0.016873743647656692,"theta":-0.12750632411067195,"vega":0.3034505364201016,"rho":0.15305029447010518,"breakevenPct":2.3594637234049456},{"delta":0.7,"premium":14.585206098249575,"strike":263.03218520609823,"iv":0.2510225296442688,"gamma":0.01597029926595144,"theta":-0.1213798418972332,"vega":0.2852969508752118,"rho":0.1646883431963116,"breakevenPct":1.9602583018759552},{"delta":0.75,"premium":16.321513269339356,"strike":260.20892151326933,"iv":0.24904624505928855,"gamma":0.015066854884246188,"theta":-0.11525335968379447,"vega":0.26714336533032185,"rho":0.17632639192251806,"breakevenPct":1.5610528803469637},{"delta":0.8,"premium":19.960108303249097,"strike":255.82129963898916,"iv":0.2585110108303249,"gamma":0.012701714801444042,"theta":-0.10606651624548737,"vega":0.23140929602888086,"rho":0.18654379755980627,"breakevenPct":1.2859585508440934},{"delta":0.85,"premium":23.750722021660646,"strike":251.3086642599278,"iv":0.26889007220216604,"gamma":0.01021976534296029,"theta":-0.0966351083032491,"vega":0.19427030685920582,"rho":0.19664767448372517,"breakevenPct":1.0207823863627494},{"delta":0.9,"premium":32.08712446351932,"strike":242.38197424892704,"iv":0.31113283261802577,"gamma":0.0067575107296137344,"theta":-0.08765321888412017,"vega":0.14700965665236052,"rho":0.20266093387431514,"breakevenPct":0.8039880683290739}],"put":[{"delta":0.1,"premium":1.1123128119800332,"strike":245.8901830282862,"iv":0.2696033277870216,"gamma":0.007714975041597338,"theta":-0.05249134775374376,"vega":0.1457642262895175,"rho":-0.029249852621650994,"breakevenPct":10.100679368184888},{"delta":0.15,"premium":1.8026785714285711,"strike":251.96428571428572,"iv":0.25890178571428574,"gamma":0.010441071428571428,"theta":-0.06650714285714285,"vega":0.192275,"rho":-0.04372751686504873,"breakevenPct":8.12339975655312},{"delta":0.2,"premium":2.598486024844721,"strike":255.84627329192546,"iv":0.25870768633540375,"gamma":0.012498524844720497,"theta":-0.07877422360248447,"vega":0.229775,"rho":-0.05809918873951181,"breakevenPct":6.989941506140452},{"delta":0.25,"premium":3.39429347826087,"strike":259.7282608695652,"iv":0.25851358695652177,"gamma":0.014555978260869564,"theta":-0.09104130434782609,"vega":0.267275,"rho":-0.0724708606139749,"breakevenPct":5.856483255727786},{"delta":0.3,"premium":4.519121071012806,"strike":262.7066356228172,"iv":0.26101717112922,"gamma":0.01543079161816065,"theta":-0.0976651338766007,"vega":0.2863022118742724,"rho":-0.08685671935516036,"breakevenPct":5.175732866238995},{"delta":0.35,"premium":5.668713620488941,"strike":265.6169965075669,"iv":0.26372380675203727,"gamma":0.01621658905704307,"theta":-0.10386420256111757,"vega":0.3039389988358556,"rho":-0.10124364592502386,"breakevenPct":4.529057261981034},{"delta":0.4,"premium":6.818306169965076,"strike":268.5273573923167,"iv":0.26643044237485447,"gamma":0.017002386495925493,"theta":-0.11006327124563445,"vega":0.3215757857974389,"rho":-0.11563057249488737,"breakevenPct":3.882381657723072},{"delta":0.45,"premium":8.017168189145622,"strike":271.3272434175175,"iv":0.26458807092960773,"gamma":0.01757254164427727,"theta":-0.11055878559914024,"vega":0.32953111230521226,"rho":-0.1300051861480288,"breakevenPct":3.2943751915778288},{"delta":0.5,"premium":9.266496507254164,"strike":274.0139709833423,"iv":0.25808619022031165,"gamma":0.017921816227834498,"theta":-0.10521219774314884,"vega":0.3275698011821601,"rho":-0.1443671877852566,"breakevenPct":2.7664630247950055},{"delta":0.55,"premium":10.515824825362708,"strike":276.7006985491671,"iv":0.25158430951101557,"gamma":0.018271090811391725,"theta":-0.09986560988715744,"vega":0.325608490059108,"rho":-0.15872918942248437,"breakevenPct":2.2385508580121813},{"delta":0.6,"premium":11.76515314347125,"strike":279.3874261149919,"iv":0.24508242880171952,"gamma":0.018620365394948952,"theta":-0.09451902203116605,"vega":0.3236471789360559,"rho":-0.17309119105971216,"breakevenPct":1.7106386912293583},{"delta":0.65,"premium":13.585986159169549,"strike":282.22606689734715,"iv":0.24106228373702424,"gamma":0.017854094579008075,"theta":-0.08515259515570935,"vega":0.30612606689734717,"rho":-0.18770550330337937,"breakevenPct":1.3368294629874966},{"delta":0.7,"premium":15.575605536332176,"strike":285.1095732410611,"iv":0.23777508650519033,"gamma":0.016758362168396775,"theta":-0.07459896193771628,"vega":0.2840095732410612,"rho":-0.20239433215102093,"breakevenPct":1.0085325015686148},{"delta":0.75,"premium":17.56522491349481,"strike":287.9930795847751,"iv":0.2344878892733564,"gamma":0.015662629757785467,"theta":-0.0640453287197232,"vega":0.2618930795847751,"rho":-0.21708316099866248,"breakevenPct":0.680235540149732},{"delta":0.8,"premium":20.428469945355193,"strike":291.6612021857924,"iv":0.23543934426229507,"gamma":0.014019562841530055,"theta":-0.0528127868852459,"vega":0.23417387978142076,"rho":-0.23246349603962005,"breakevenPct":0.3846289700171913},{"delta":0.85,"premium":25.29185792349727,"strike":297.1256830601093,"iv":0.24609508196721308,"gamma":0.011123387978142076,"theta":-0.04002590163934427,"vega":0.1936274316939891,"rho":-0.24942701631264308,"breakevenPct":0.1638661904612766},{"delta":0.9,"premium":33.59545454545455,"strike":305.9848484848485,"iv":0.2722280303030303,"gamma":0.0076848484848484845,"theta":-0.026716666666666666,"vega":0.1470439393939394,"rho":-0.2695557065674549,"breakevenPct":0.07851765784776704}]}},"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"}}