{"symbol":"IWD","url":"https://intraalpha.com/companies/IWD","capturedAt":"2026-10-22T14:49:27.271Z","state":"ready","quote":{"symbol":"IWD","last_price":257.32,"prev_close":258.29,"regular_close":257.34,"change":-0.97,"change_pct":-0.3755,"regular_change":-0.95,"regular_change_pct":-0.3678,"extended_change":-0.02,"extended_change_pct":-0.0078,"bid":257.3,"ask":257.32,"bid_size":200,"ask_size":600,"volume":399060,"vwap":257.428148,"open":257.68,"high":258.1,"low":256.91,"close":257.34,"trade_count":3850,"last_trade_at":"2026-10-22T14:49:25.176000616Z","last_quote_at":"2026-10-22T14:49:26.058659455Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:22.30982167-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":81000000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.14,"dividend_yield":0.0138,"inception_date":"2000-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:26.618050+00:00"},"optionObservedAt":"2026-10-22T14:38:41.861Z","bars":[{"c":255.44,"h":255.83,"l":255.27,"n":823,"o":255.75,"t":"2026-10-15T13:30:00Z","v":83530,"vw":255.501901},{"c":255.41,"h":255.59,"l":255.3,"n":508,"o":255.41,"t":"2026-10-15T13:35:00Z","v":49585,"vw":255.463463},{"c":255.17,"h":255.75,"l":255.11,"n":198,"o":255.49,"t":"2026-10-15T13:40:00Z","v":14351,"vw":255.386961},{"c":255.2801,"h":255.2801,"l":255.05,"n":626,"o":255.125,"t":"2026-10-15T13:45:00Z","v":47311,"vw":255.19195},{"c":255.065,"h":255.3698,"l":255.02,"n":313,"o":255.25,"t":"2026-10-15T13:50:00Z","v":21603,"vw":255.255287},{"c":255.2,"h":255.25,"l":255.06,"n":308,"o":255.065,"t":"2026-10-15T13:55:00Z","v":18962,"vw":255.143908},{"c":255.335,"h":255.5799,"l":255.145,"n":365,"o":255.145,"t":"2026-10-15T14:00:00Z","v":73133,"vw":255.420469},{"c":255.465,"h":255.53,"l":255.32,"n":205,"o":255.32,"t":"2026-10-15T14:05:00Z","v":29331,"vw":255.444017},{"c":255.54,"h":255.59,"l":255.395,"n":317,"o":255.495,"t":"2026-10-15T14:10:00Z","v":29377,"vw":255.503065},{"c":255.51,"h":255.6,"l":255.49,"n":147,"o":255.53,"t":"2026-10-15T14:15:00Z","v":15538,"vw":255.523317},{"c":255.505,"h":255.58,"l":255.425,"n":218,"o":255.475,"t":"2026-10-15T14:20:00Z","v":13546,"vw":255.466639},{"c":255.46,"h":255.52,"l":255.46,"n":86,"o":255.52,"t":"2026-10-15T14:25:00Z","v":2740,"vw":255.488902},{"c":255.685,"h":255.74,"l":255.52,"n":286,"o":255.55,"t":"2026-10-15T14:30:00Z","v":10247,"vw":255.623226},{"c":255.658,"h":255.75,"l":255.5718,"n":235,"o":255.63,"t":"2026-10-15T14:35:00Z","v":11060,"vw":255.673835},{"c":255.75,"h":255.77,"l":255.625,"n":237,"o":255.625,"t":"2026-10-15T14:40:00Z","v":158803,"vw":255.728645},{"c":255.77,"h":255.77,"l":255.54,"n":315,"o":255.75,"t":"2026-10-15T14:45:00Z","v":33700,"vw":255.653837},{"c":255.9,"h":255.9,"l":255.64,"n":318,"o":255.71,"t":"2026-10-15T14:50:00Z","v":24006,"vw":255.766249},{"c":255.8,"h":255.92,"l":255.69,"n":321,"o":255.88,"t":"2026-10-15T14:55:00Z","v":19734,"vw":255.785041},{"c":256,"h":256.03,"l":255.85,"n":254,"o":255.86,"t":"2026-10-15T15:00:00Z","v":16514,"vw":255.947134},{"c":256.04,"h":256.07,"l":255.9401,"n":346,"o":256.04,"t":"2026-10-15T15:05:00Z","v":33350,"vw":256.027133},{"c":256.08,"h":256.16,"l":256.035,"n":250,"o":256.035,"t":"2026-10-15T15:10:00Z","v":18428,"vw":256.108931},{"c":256.105,"h":256.195,"l":256.07,"n":276,"o":256.08,"t":"2026-10-15T15:15:00Z","v":25893,"vw":256.128922},{"c":256.03,"h":256.12,"l":256,"n":286,"o":256.12,"t":"2026-10-15T15:20:00Z","v":25836,"vw":256.051977},{"c":256.07,"h":256.09,"l":255.99,"n":204,"o":256.04,"t":"2026-10-15T15:25:00Z","v":22300,"vw":256.029244},{"c":255.945,"h":256.07,"l":255.93,"n":188,"o":256.06,"t":"2026-10-15T15:30:00Z","v":56287,"vw":255.947688},{"c":255.97,"h":255.99,"l":255.88,"n":153,"o":255.93,"t":"2026-10-15T15:35:00Z","v":8089,"vw":255.935144},{"c":255.99,"h":256.06,"l":255.95,"n":201,"o":256.005,"t":"2026-10-15T15:40:00Z","v":13502,"vw":256.016132},{"c":256.04,"h":256.06,"l":255.98,"n":114,"o":255.98,"t":"2026-10-15T15:45:00Z","v":6362,"vw":256.034451},{"c":255.79,"h":256,"l":255.79,"n":182,"o":256,"t":"2026-10-15T15:50:00Z","v":20664,"vw":255.893875},{"c":255.85,"h":255.91,"l":255.77,"n":148,"o":255.79,"t":"2026-10-15T15:55:00Z","v":9814,"vw":255.858824},{"c":255.77,"h":255.87,"l":255.75,"n":279,"o":255.81,"t":"2026-10-15T16:00:00Z","v":11591,"vw":255.82679},{"c":255.81,"h":255.81,"l":255.68,"n":143,"o":255.8,"t":"2026-10-15T16:05:00Z","v":8332,"vw":255.729275},{"c":255.73,"h":255.83,"l":255.72,"n":89,"o":255.8,"t":"2026-10-15T16:10:00Z","v":6323,"vw":255.759415},{"c":255.74,"h":255.8,"l":255.73,"n":157,"o":255.74,"t":"2026-10-15T16:15:00Z","v":19720,"vw":255.760549},{"c":255.76,"h":255.78,"l":255.72,"n":155,"o":255.72,"t":"2026-10-15T16:20:00Z","v":17239,"vw":255.746549},{"c":255.9,"h":255.9,"l":255.76,"n":119,"o":255.76,"t":"2026-10-15T16:25:00Z","v":10750,"vw":255.840964},{"c":255.85,"h":255.93,"l":255.84,"n":153,"o":255.9,"t":"2026-10-15T16:30:00Z","v":13975,"vw":255.912835},{"c":255.97,"h":256.04,"l":255.86,"n":178,"o":255.86,"t":"2026-10-15T16:35:00Z","v":14979,"vw":255.961524},{"c":255.94,"h":255.995,"l":255.9,"n":102,"o":255.99,"t":"2026-10-15T16:40:00Z","v":7189,"vw":255.955919},{"c":255.93,"h":256.0122,"l":255.92,"n":112,"o":256.0122,"t":"2026-10-15T16:45:00Z","v":5907,"vw":255.948325},{"c":255.74,"h":255.895,"l":255.72,"n":114,"o":255.895,"t":"2026-10-15T16:50:00Z","v":14578,"vw":255.777713},{"c":255.93,"h":255.93,"l":255.76,"n":73,"o":255.76,"t":"2026-10-15T16:55:00Z","v":3100,"vw":255.819767},{"c":255.91,"h":255.96,"l":255.91,"n":174,"o":255.9378,"t":"2026-10-15T17:00:00Z","v":5836,"vw":255.936264},{"c":255.95,"h":255.95,"l":255.86,"n":129,"o":255.93,"t":"2026-10-15T17:05:00Z","v":10295,"vw":255.904859},{"c":255.89,"h":255.97,"l":255.87,"n":150,"o":255.94,"t":"2026-10-15T17:10:00Z","v":9160,"vw":255.91101},{"c":256,"h":256.01,"l":255.92,"n":107,"o":255.92,"t":"2026-10-15T17:15:00Z","v":9641,"vw":255.967289},{"c":256,"h":256.05,"l":255.99,"n":92,"o":255.99,"t":"2026-10-15T17:20:00Z","v":4066,"vw":256.024244},{"c":255.99,"h":255.99,"l":255.97,"n":31,"o":255.99,"t":"2026-10-15T17:25:00Z","v":1775,"vw":255.988077},{"c":256.04,"h":256.04,"l":255.95,"n":84,"o":255.98,"t":"2026-10-15T17:30:00Z","v":4068,"vw":255.982216},{"c":256.07,"h":256.07,"l":256.05,"n":63,"o":256.05,"t":"2026-10-15T17:35:00Z","v":9873,"vw":256.068861},{"c":256.14,"h":256.16,"l":256.14,"n":79,"o":256.16,"t":"2026-10-15T17:40:00Z","v":3042,"vw":256.145105},{"c":256.13,"h":256.17,"l":256.098392,"n":218,"o":256.15,"t":"2026-10-15T17:45:00Z","v":5537,"vw":256.142028},{"c":256.155,"h":256.2,"l":256.14,"n":112,"o":256.14,"t":"2026-10-15T17:50:00Z","v":6271,"vw":256.173842},{"c":256.14,"h":256.2,"l":256.13,"n":149,"o":256.18,"t":"2026-10-15T17:55:00Z","v":9105,"vw":256.163008},{"c":255.99,"h":256.17,"l":255.99,"n":325,"o":256.11,"t":"2026-10-15T18:00:00Z","v":15024,"vw":256.0883},{"c":255.94,"h":256.035,"l":255.92,"n":229,"o":255.98,"t":"2026-10-15T18:05:00Z","v":11176,"vw":256.00462},{"c":255.86,"h":255.955,"l":255.84,"n":218,"o":255.94,"t":"2026-10-15T18:10:00Z","v":8475,"vw":255.90126},{"c":255.86,"h":255.91,"l":255.835,"n":133,"o":255.86,"t":"2026-10-15T18:15:00Z","v":15342,"vw":255.877647},{"c":255.71,"h":255.8796,"l":255.71,"n":190,"o":255.86,"t":"2026-10-15T18:20:00Z","v":13452,"vw":255.773501},{"c":255.72,"h":255.74,"l":255.67,"n":102,"o":255.69,"t":"2026-10-15T18:25:00Z","v":4033,"vw":255.699485},{"c":255.855,"h":255.905,"l":255.74,"n":195,"o":255.74,"t":"2026-10-15T18:30:00Z","v":20002,"vw":255.821579},{"c":255.84,"h":255.9,"l":255.8222,"n":127,"o":255.86,"t":"2026-10-15T18:35:00Z","v":7497,"vw":255.85684},{"c":255.82,"h":255.85,"l":255.79,"n":234,"o":255.825,"t":"2026-10-15T18:40:00Z","v":48991,"vw":255.818357},{"c":255.9,"h":255.9,"l":255.8,"n":81,"o":255.8,"t":"2026-10-15T18:45:00Z","v":3997,"vw":255.847477},{"c":255.94,"h":255.95,"l":255.9,"n":153,"o":255.91,"t":"2026-10-15T18:50:00Z","v":10163,"vw":255.929352},{"c":255.9,"h":255.92,"l":255.85,"n":326,"o":255.92,"t":"2026-10-15T18:55:00Z","v":10146,"vw":255.8785},{"c":256.04,"h":256.05,"l":255.89,"n":314,"o":255.89,"t":"2026-10-15T19:00:00Z","v":10709,"vw":255.966539},{"c":256.14,"h":256.14,"l":256.03,"n":270,"o":256.03,"t":"2026-10-15T19:05:00Z","v":21069,"vw":256.100814},{"c":256.23,"h":256.23,"l":256.13,"n":189,"o":256.15,"t":"2026-10-15T19:10:00Z","v":7597,"vw":256.161653},{"c":256.21,"h":256.27,"l":256.16,"n":288,"o":256.25,"t":"2026-10-15T19:15:00Z","v":17516,"vw":256.196343},{"c":256.3,"h":256.34,"l":256.21,"n":372,"o":256.22,"t":"2026-10-15T19:20:00Z","v":29657,"vw":256.266602},{"c":256.15,"h":256.3,"l":256.15,"n":287,"o":256.2674,"t":"2026-10-15T19:25:00Z","v":12595,"vw":256.228499},{"c":256.195,"h":256.2,"l":256.08,"n":447,"o":256.19,"t":"2026-10-15T19:30:00Z","v":30901,"vw":256.136243},{"c":256.15,"h":256.19,"l":256.07,"n":529,"o":256.19,"t":"2026-10-15T19:35:00Z","v":47352,"vw":256.13535},{"c":256.19,"h":256.19,"l":256.11,"n":545,"o":256.15,"t":"2026-10-15T19:40:00Z","v":25326,"vw":256.145161},{"c":256.13,"h":256.22,"l":256.1,"n":594,"o":256.19,"t":"2026-10-15T19:45:00Z","v":42571,"vw":256.165004},{"c":256.07,"h":256.12,"l":255.99,"n":666,"o":256.12,"t":"2026-10-15T19:50:00Z","v":50919,"vw":256.056512},{"c":256.115,"h":256.22,"l":256.01,"n":1241,"o":256.05,"t":"2026-10-15T19:55:00Z","v":106522,"vw":256.124175},{"c":256.12,"h":256.12,"l":256.12,"n":9,"o":256.12,"t":"2026-10-15T20:00:00Z","v":11433,"vw":256.12},{"c":257.75,"h":257.75,"l":257.75,"n":5,"o":257.75,"t":"2026-10-15T23:30:00Z","v":104,"vw":257.75},{"c":256.96,"h":256.96,"l":256.96,"n":3,"o":256.96,"t":"2026-10-16T11:45:00Z","v":170,"vw":256.96},{"c":256.41,"h":256.41,"l":256.41,"n":1,"o":256.41,"t":"2026-10-16T13:20:00Z","v":150,"vw":256.41},{"c":257.4,"h":257.4,"l":257.4,"n":3,"o":257.4,"t":"2026-10-16T13:25:00Z","v":197,"vw":257.4},{"c":257.14,"h":257.57,"l":257.14,"n":326,"o":257.4,"t":"2026-10-16T13:30:00Z","v":44030,"vw":257.365511},{"c":257.44,"h":257.64,"l":257.245,"n":703,"o":257.245,"t":"2026-10-16T13:35:00Z","v":88286,"vw":257.47387},{"c":257.49,"h":257.64,"l":257.43,"n":469,"o":257.47,"t":"2026-10-16T13:40:00Z","v":55023,"vw":257.509834},{"c":257.73,"h":257.73,"l":257.42,"n":304,"o":257.51,"t":"2026-10-16T13:45:00Z","v":33347,"vw":257.575883},{"c":257.61,"h":257.75,"l":257.6,"n":250,"o":257.72,"t":"2026-10-16T13:50:00Z","v":25260,"vw":257.68628},{"c":257.54,"h":257.79,"l":257.54,"n":358,"o":257.62,"t":"2026-10-16T13:55:00Z","v":51420,"vw":257.65794},{"c":257.35,"h":257.7,"l":257.34,"n":334,"o":257.53,"t":"2026-10-16T14:00:00Z","v":24646,"vw":257.538902},{"c":257.32,"h":257.46,"l":257.22,"n":274,"o":257.44,"t":"2026-10-16T14:05:00Z","v":26189,"vw":257.337676},{"c":257.115,"h":257.32,"l":257.08,"n":409,"o":257.32,"t":"2026-10-16T14:10:00Z","v":40359,"vw":257.199756},{"c":257.1,"h":257.19,"l":257.08,"n":256,"o":257.17,"t":"2026-10-16T14:15:00Z","v":25350,"vw":257.125339},{"c":257.25,"h":257.3,"l":257.11,"n":320,"o":257.11,"t":"2026-10-16T14:20:00Z","v":23853,"vw":257.225834},{"c":257.17,"h":257.28,"l":257.15,"n":478,"o":257.2699,"t":"2026-10-16T14:25:00Z","v":44998,"vw":257.210325},{"c":257.19,"h":257.27,"l":257.17,"n":358,"o":257.21,"t":"2026-10-16T14:30:00Z","v":53782,"vw":257.202555},{"c":257.26,"h":257.26,"l":257.095,"n":440,"o":257.17,"t":"2026-10-16T14:35:00Z","v":49567,"vw":257.152409},{"c":257.07,"h":257.24,"l":257.05,"n":236,"o":257.24,"t":"2026-10-16T14:40:00Z","v":18208,"vw":257.160281},{"c":257.28,"h":257.29,"l":257.06,"n":236,"o":257.06,"t":"2026-10-16T14:45:00Z","v":18170,"vw":257.18878},{"c":257.27,"h":257.38,"l":257.22,"n":186,"o":257.335,"t":"2026-10-16T14:50:00Z","v":188760,"vw":257.231918},{"c":257.27,"h":257.33,"l":257.23,"n":244,"o":257.33,"t":"2026-10-16T14:55:00Z","v":22764,"vw":257.265134},{"c":257.35,"h":257.35,"l":257.25,"n":731,"o":257.26,"t":"2026-10-16T15:00:00Z","v":101427,"vw":257.270642},{"c":257.18,"h":257.37,"l":257.13,"n":197,"o":257.35,"t":"2026-10-16T15:05:00Z","v":18294,"vw":257.244414},{"c":257.23,"h":257.25,"l":257.11,"n":259,"o":257.22,"t":"2026-10-16T15:10:00Z","v":32231,"vw":257.159036},{"c":257.11,"h":257.2,"l":257.0201,"n":213,"o":257.1901,"t":"2026-10-16T15:15:00Z","v":15378,"vw":257.107707},{"c":256.92,"h":257.16,"l":256.8601,"n":109,"o":257.16,"t":"2026-10-16T15:20:00Z","v":9841,"vw":256.96475},{"c":256.83,"h":256.89,"l":256.78,"n":152,"o":256.89,"t":"2026-10-16T15:25:00Z","v":13915,"vw":256.819547},{"c":256.85,"h":256.89,"l":256.78,"n":133,"o":256.82,"t":"2026-10-16T15:30:00Z","v":9562,"vw":256.841682},{"c":256.82,"h":256.87,"l":256.79,"n":118,"o":256.87,"t":"2026-10-16T15:35:00Z","v":10794,"vw":256.830354},{"c":256.53,"h":256.82,"l":256.53,"n":112,"o":256.81,"t":"2026-10-16T15:40:00Z","v":11269,"vw":256.680481},{"c":256.52,"h":256.69,"l":256.52,"n":137,"o":256.52,"t":"2026-10-16T15:45:00Z","v":18286,"vw":256.646501},{"c":256.3901,"h":256.58,"l":256.3901,"n":148,"o":256.51,"t":"2026-10-16T15:50:00Z","v":11118,"vw":256.507022},{"c":256.18,"h":256.37,"l":256.18,"n":234,"o":256.36,"t":"2026-10-16T15:55:00Z","v":36810,"vw":256.307242},{"c":256.1,"h":256.1901,"l":255.94,"n":312,"o":256.17,"t":"2026-10-16T16:00:00Z","v":23199,"vw":256.055987},{"c":256.13,"h":256.16,"l":256.09,"n":173,"o":256.14,"t":"2026-10-16T16:05:00Z","v":13826,"vw":256.120367},{"c":256.225,"h":256.24,"l":256.1299,"n":233,"o":256.16,"t":"2026-10-16T16:10:00Z","v":19083,"vw":256.180688},{"c":256.19,"h":256.36,"l":256.12,"n":261,"o":256.33,"t":"2026-10-16T16:15:00Z","v":13747,"vw":256.204542},{"c":256.195,"h":256.32,"l":256.195,"n":227,"o":256.23,"t":"2026-10-16T16:20:00Z","v":8527,"vw":256.247563},{"c":256.17,"h":256.24,"l":256.13,"n":315,"o":256.19,"t":"2026-10-16T16:25:00Z","v":27279,"vw":256.186892},{"c":256,"h":256.16,"l":256,"n":138,"o":256.0885,"t":"2026-10-16T16:30:00Z","v":49493,"vw":256.072986},{"c":255.87,"h":256,"l":255.87,"n":194,"o":256,"t":"2026-10-16T16:35:00Z","v":36026,"vw":255.922473},{"c":255.95,"h":255.95,"l":255.8599,"n":134,"o":255.895,"t":"2026-10-16T16:40:00Z","v":8687,"vw":255.902854},{"c":255.8,"h":256,"l":255.76,"n":119,"o":255.97,"t":"2026-10-16T16:45:00Z","v":10222,"vw":255.898544},{"c":255.83,"h":255.83,"l":255.7,"n":170,"o":255.785,"t":"2026-10-16T16:50:00Z","v":10299,"vw":255.737672},{"c":255.84,"h":255.84,"l":255.71,"n":126,"o":255.84,"t":"2026-10-16T16:55:00Z","v":11167,"vw":255.772145},{"c":255.44,"h":255.83,"l":255.44,"n":222,"o":255.83,"t":"2026-10-16T17:00:00Z","v":16400,"vw":255.637376},{"c":255.21,"h":255.42,"l":255.14,"n":215,"o":255.4,"t":"2026-10-16T17:05:00Z","v":13520,"vw":255.249213},{"c":255.17,"h":255.25,"l":255.13,"n":158,"o":255.25,"t":"2026-10-16T17:10:00Z","v":10607,"vw":255.180781},{"c":255.01,"h":255.2,"l":255.01,"n":219,"o":255.2,"t":"2026-10-16T17:15:00Z","v":15707,"vw":255.084007},{"c":255.17,"h":255.18,"l":254.935,"n":656,"o":255.015,"t":"2026-10-16T17:20:00Z","v":70804,"vw":255.010914},{"c":255.37,"h":255.41,"l":255.17,"n":257,"o":255.19,"t":"2026-10-16T17:25:00Z","v":16405,"vw":255.255423},{"c":255.55,"h":255.56,"l":255.34,"n":341,"o":255.435,"t":"2026-10-16T17:30:00Z","v":93641,"vw":255.435756},{"c":255.39,"h":255.6,"l":255.39,"n":224,"o":255.59,"t":"2026-10-16T17:35:00Z","v":21570,"vw":255.483044},{"c":255.59,"h":255.7,"l":255.4,"n":249,"o":255.4,"t":"2026-10-16T17:40:00Z","v":32876,"vw":255.59832},{"c":255.46,"h":255.63,"l":255.46,"n":129,"o":255.6,"t":"2026-10-16T17:45:00Z","v":17282,"vw":255.568843},{"c":255.23,"h":255.44,"l":255.21,"n":162,"o":255.44,"t":"2026-10-16T17:50:00Z","v":8654,"vw":255.338241},{"c":255.15,"h":255.26,"l":255.14,"n":122,"o":255.24,"t":"2026-10-16T17:55:00Z","v":6899,"vw":255.196514},{"c":254.99,"h":255.13,"l":254.88,"n":341,"o":255.12,"t":"2026-10-16T18:00:00Z","v":26420,"vw":255.039589},{"c":255.15,"h":255.15,"l":254.97,"n":235,"o":254.99,"t":"2026-10-16T18:05:00Z","v":19049,"vw":255.05486},{"c":255.15,"h":255.18,"l":255.05,"n":169,"o":255.18,"t":"2026-10-16T18:10:00Z","v":23604,"vw":255.077953},{"c":255.04,"h":255.2,"l":255.0149,"n":191,"o":255.17,"t":"2026-10-16T18:15:00Z","v":12157,"vw":255.13723},{"c":255.04,"h":255.05,"l":254.88,"n":314,"o":254.98,"t":"2026-10-16T18:20:00Z","v":31191,"vw":254.954443},{"c":254.91,"h":255.05,"l":254.83,"n":362,"o":255.02,"t":"2026-10-16T18:25:00Z","v":21577,"vw":254.916424},{"c":254.97,"h":255.06,"l":254.8,"n":380,"o":254.9,"t":"2026-10-16T18:30:00Z","v":24746,"vw":254.929665},{"c":254.98,"h":255.02,"l":254.81,"n":289,"o":255.01,"t":"2026-10-16T18:35:00Z","v":33082,"vw":254.931037},{"c":255.02,"h":255.05,"l":254.87,"n":319,"o":255.005,"t":"2026-10-16T18:40:00Z","v":25233,"vw":254.970906},{"c":255.09,"h":255.11,"l":255.01,"n":283,"o":255.03,"t":"2026-10-16T18:45:00Z","v":22374,"vw":255.062606},{"c":254.9501,"h":255.1,"l":254.95,"n":277,"o":255.09,"t":"2026-10-16T18:50:00Z","v":18505,"vw":255.003828},{"c":255.04,"h":255.04,"l":254.81,"n":224,"o":254.94,"t":"2026-10-16T18:55:00Z","v":17595,"vw":254.924475},{"c":255.0001,"h":255.1,"l":254.98,"n":191,"o":255.03,"t":"2026-10-16T19:00:00Z","v":10240,"vw":255.04432},{"c":254.9,"h":255.01,"l":254.88,"n":223,"o":254.99,"t":"2026-10-16T19:05:00Z","v":12060,"vw":254.92964},{"c":255.28,"h":255.28,"l":254.9,"n":514,"o":254.9,"t":"2026-10-16T19:10:00Z","v":38558,"vw":255.137335},{"c":255.16,"h":255.39,"l":255.04,"n":338,"o":255.29,"t":"2026-10-16T19:15:00Z","v":24643,"vw":255.208723},{"c":255.299,"h":255.31,"l":255.08,"n":221,"o":255.11,"t":"2026-10-16T19:20:00Z","v":16038,"vw":255.191364},{"c":255.26,"h":255.27,"l":255.13,"n":214,"o":255.25,"t":"2026-10-16T19:25:00Z","v":109906,"vw":255.153617},{"c":255.34,"h":255.39,"l":255.17,"n":470,"o":255.27,"t":"2026-10-16T19:30:00Z","v":44222,"vw":255.245862},{"c":255.28,"h":255.44,"l":255.245,"n":594,"o":255.355,"t":"2026-10-16T19:35:00Z","v":62301,"vw":255.327923},{"c":255.24,"h":255.28,"l":255.18,"n":453,"o":255.28,"t":"2026-10-16T19:40:00Z","v":49911,"vw":255.214797},{"c":255.44,"h":255.46,"l":255.26,"n":624,"o":255.29,"t":"2026-10-16T19:45:00Z","v":63109,"vw":255.370729},{"c":255.575,"h":255.655,"l":255.41,"n":657,"o":255.42,"t":"2026-10-16T19:50:00Z","v":77208,"vw":255.570476},{"c":255.73,"h":255.82,"l":255.56,"n":1448,"o":255.575,"t":"2026-10-16T19:55:00Z","v":161882,"vw":255.70308},{"c":255.77,"h":255.77,"l":255.77,"n":9,"o":255.77,"t":"2026-10-16T20:00:00Z","v":28476,"vw":255.77},{"c":255.9,"h":255.9,"l":255.9,"n":6,"o":255.9,"t":"2026-10-19T11:25:00Z","v":391,"vw":255.9},{"c":255.67,"h":255.67,"l":255.67,"n":1,"o":255.67,"t":"2026-10-19T11:30:00Z","v":254,"vw":255.67},{"c":255.65,"h":255.66,"l":255.65,"n":4,"o":255.66,"t":"2026-10-19T11:55:00Z","v":361,"vw":255.653937},{"c":256.145,"h":256.21,"l":255.77,"n":265,"o":255.86,"t":"2026-10-19T13:30:00Z","v":31946,"vw":255.934235},{"c":256.255,"h":256.31,"l":256.035,"n":117,"o":256.07,"t":"2026-10-19T13:35:00Z","v":6316,"vw":256.186457},{"c":255.99,"h":256.25,"l":255.96,"n":120,"o":256.25,"t":"2026-10-19T13:40:00Z","v":4655,"vw":256.055159},{"c":255.78,"h":256,"l":255.78,"n":157,"o":256,"t":"2026-10-19T13:45:00Z","v":14193,"vw":255.859668},{"c":255.69,"h":255.8195,"l":255.655,"n":142,"o":255.77,"t":"2026-10-19T13:50:00Z","v":14393,"vw":255.767477},{"c":255.78,"h":255.85,"l":255.67,"n":149,"o":255.675,"t":"2026-10-19T13:55:00Z","v":14521,"vw":255.801909},{"c":255.7201,"h":255.86,"l":255.6604,"n":216,"o":255.74,"t":"2026-10-19T14:00:00Z","v":13833,"vw":255.782619},{"c":255.89,"h":255.915,"l":255.81,"n":167,"o":255.81,"t":"2026-10-19T14:05:00Z","v":4823,"vw":255.848563},{"c":256.135,"h":256.135,"l":255.85,"n":145,"o":255.87,"t":"2026-10-19T14:10:00Z","v":11301,"vw":255.99623},{"c":256.145,"h":256.2177,"l":256.11,"n":170,"o":256.21,"t":"2026-10-19T14:15:00Z","v":11015,"vw":256.168458},{"c":255.955,"h":256.075,"l":255.885,"n":139,"o":256.075,"t":"2026-10-19T14:20:00Z","v":10446,"vw":255.965658},{"c":255.895,"h":255.96,"l":255.78,"n":147,"o":255.955,"t":"2026-10-19T14:25:00Z","v":13852,"vw":255.849358},{"c":255.5603,"h":255.825,"l":255.5603,"n":241,"o":255.82,"t":"2026-10-19T14:30:00Z","v":19511,"vw":255.724567},{"c":255.6,"h":255.74,"l":255.56,"n":210,"o":255.56,"t":"2026-10-19T14:35:00Z","v":9769,"vw":255.634616},{"c":255.545,"h":255.7,"l":255.5401,"n":179,"o":255.575,"t":"2026-10-19T14:40:00Z","v":9595,"vw":255.638839},{"c":255.5799,"h":255.645,"l":255.5299,"n":179,"o":255.555,"t":"2026-10-19T14:45:00Z","v":4499,"vw":255.603959},{"c":255.64,"h":255.68,"l":255.52,"n":203,"o":255.57,"t":"2026-10-19T14:50:00Z","v":5431,"vw":255.572492},{"c":255.825,"h":255.825,"l":255.65,"n":239,"o":255.68,"t":"2026-10-19T14:55:00Z","v":5631,"vw":255.77459},{"c":255.89,"h":255.91,"l":255.8375,"n":200,"o":255.87,"t":"2026-10-19T15:00:00Z","v":16220,"vw":255.869636},{"c":255.7908,"h":255.9,"l":255.7908,"n":149,"o":255.85,"t":"2026-10-19T15:05:00Z","v":5087,"vw":255.854777},{"c":255.9,"h":255.96,"l":255.76,"n":214,"o":255.82,"t":"2026-10-19T15:10:00Z","v":304983,"vw":255.861416},{"c":256.04,"h":256.07,"l":255.88,"n":380,"o":255.94,"t":"2026-10-19T15:15:00Z","v":24884,"vw":255.944633},{"c":256.12,"h":256.13,"l":255.95,"n":160,"o":256.02,"t":"2026-10-19T15:20:00Z","v":7070,"vw":256.04246},{"c":256.18,"h":256.2014,"l":256.055,"n":212,"o":256.07,"t":"2026-10-19T15:25:00Z","v":11090,"vw":256.154654},{"c":256.04,"h":256.16,"l":255.9609,"n":176,"o":256.13,"t":"2026-10-19T15:30:00Z","v":5532,"vw":256.049506},{"c":256.08,"h":256.19,"l":256.02,"n":193,"o":256.02,"t":"2026-10-19T15:35:00Z","v":7835,"vw":256.122791},{"c":256.04,"h":256.1,"l":256.01,"n":189,"o":256.015,"t":"2026-10-19T15:40:00Z","v":7838,"vw":256.057429},{"c":255.99,"h":256.07,"l":255.9201,"n":137,"o":256.04,"t":"2026-10-19T15:45:00Z","v":8755,"vw":255.950648},{"c":255.96,"h":256,"l":255.92,"n":185,"o":255.99,"t":"2026-10-19T15:50:00Z","v":11452,"vw":255.967218},{"c":255.85,"h":256,"l":255.84,"n":254,"o":255.925,"t":"2026-10-19T15:55:00Z","v":50071,"vw":255.874786},{"c":255.57,"h":255.855,"l":255.445,"n":260,"o":255.85,"t":"2026-10-19T16:00:00Z","v":19540,"vw":255.620851},{"c":255.5,"h":255.57,"l":255.3801,"n":177,"o":255.55,"t":"2026-10-19T16:05:00Z","v":10293,"vw":255.455511},{"c":255.565,"h":255.59,"l":255.5,"n":179,"o":255.5,"t":"2026-10-19T16:10:00Z","v":13610,"vw":255.564012},{"c":255.6399,"h":255.67,"l":255.555,"n":187,"o":255.555,"t":"2026-10-19T16:15:00Z","v":57658,"vw":255.661746},{"c":255.5901,"h":255.645,"l":255.59,"n":91,"o":255.62,"t":"2026-10-19T16:20:00Z","v":8978,"vw":255.624077},{"c":255.6599,"h":255.66,"l":255.56,"n":91,"o":255.605,"t":"2026-10-19T16:25:00Z","v":11674,"vw":255.628543},{"c":255.66,"h":255.66,"l":255.56,"n":232,"o":255.66,"t":"2026-10-19T16:30:00Z","v":7680,"vw":255.61723},{"c":255.62,"h":255.63,"l":255.56,"n":121,"o":255.6,"t":"2026-10-19T16:35:00Z","v":7002,"vw":255.601881},{"c":255.67,"h":255.67,"l":255.62,"n":41,"o":255.62,"t":"2026-10-19T16:40:00Z","v":1178,"vw":255.642744},{"c":255.61,"h":255.67,"l":255.57,"n":87,"o":255.67,"t":"2026-10-19T16:45:00Z","v":3489,"vw":255.609714},{"c":255.59,"h":255.63,"l":255.59,"n":105,"o":255.61,"t":"2026-10-19T16:50:00Z","v":3676,"vw":255.610073},{"c":255.59,"h":255.6,"l":255.54,"n":67,"o":255.54,"t":"2026-10-19T16:55:00Z","v":1777,"vw":255.573982},{"c":255.53,"h":255.59,"l":255.5,"n":150,"o":255.58,"t":"2026-10-19T17:00:00Z","v":6404,"vw":255.551716},{"c":255.5,"h":255.55,"l":255.495,"n":218,"o":255.53,"t":"2026-10-19T17:05:00Z","v":6892,"vw":255.52742},{"c":255.61,"h":255.64,"l":255.51,"n":166,"o":255.51,"t":"2026-10-19T17:10:00Z","v":3622,"vw":255.587923},{"c":255.63,"h":255.64,"l":255.59,"n":211,"o":255.6,"t":"2026-10-19T17:15:00Z","v":14910,"vw":255.600695},{"c":255.62,"h":255.62,"l":255.57,"n":137,"o":255.5782,"t":"2026-10-19T17:20:00Z","v":3219,"vw":255.604645},{"c":255.6708,"h":255.71,"l":255.65,"n":139,"o":255.65,"t":"2026-10-19T17:25:00Z","v":13053,"vw":255.684013},{"c":255.68,"h":255.72,"l":255.63,"n":132,"o":255.6778,"t":"2026-10-19T17:30:00Z","v":14541,"vw":255.660518},{"c":255.67,"h":255.7,"l":255.63,"n":189,"o":255.69,"t":"2026-10-19T17:35:00Z","v":4371,"vw":255.659151},{"c":255.77,"h":255.79,"l":255.615,"n":240,"o":255.6678,"t":"2026-10-19T17:40:00Z","v":13710,"vw":255.691652},{"c":255.75,"h":255.77,"l":255.67,"n":293,"o":255.72,"t":"2026-10-19T17:45:00Z","v":14347,"vw":255.721177},{"c":255.79,"h":255.79,"l":255.71,"n":122,"o":255.74,"t":"2026-10-19T17:50:00Z","v":4892,"vw":255.779645},{"c":255.86,"h":255.87,"l":255.7904,"n":149,"o":255.8,"t":"2026-10-19T17:55:00Z","v":94500,"vw":255.840889},{"c":255.86,"h":255.9,"l":255.79,"n":296,"o":255.9,"t":"2026-10-19T18:00:00Z","v":9756,"vw":255.819024},{"c":255.89,"h":255.89,"l":255.84,"n":67,"o":255.84,"t":"2026-10-19T18:05:00Z","v":1764,"vw":255.872508},{"c":255.93,"h":255.93,"l":255.87,"n":159,"o":255.9,"t":"2026-10-19T18:10:00Z","v":10040,"vw":255.887287},{"c":255.99,"h":255.99,"l":255.9499,"n":217,"o":255.96,"t":"2026-10-19T18:15:00Z","v":4842,"vw":255.964052},{"c":255.8698,"h":255.955,"l":255.8698,"n":138,"o":255.955,"t":"2026-10-19T18:20:00Z","v":8167,"vw":255.890969},{"c":255.84,"h":255.89,"l":255.78,"n":164,"o":255.87,"t":"2026-10-19T18:25:00Z","v":11706,"vw":255.852284},{"c":255.78,"h":255.81,"l":255.74,"n":201,"o":255.8,"t":"2026-10-19T18:30:00Z","v":9200,"vw":255.766763},{"c":255.801,"h":255.83,"l":255.71,"n":141,"o":255.71,"t":"2026-10-19T18:35:00Z","v":8287,"vw":255.784291},{"c":255.8575,"h":255.86,"l":255.81,"n":87,"o":255.8296,"t":"2026-10-19T18:40:00Z","v":6246,"vw":255.831618},{"c":255.8803,"h":255.96,"l":255.87,"n":122,"o":255.87,"t":"2026-10-19T18:45:00Z","v":11784,"vw":255.92085},{"c":255.81,"h":255.9,"l":255.81,"n":204,"o":255.8602,"t":"2026-10-19T18:50:00Z","v":14155,"vw":255.853538},{"c":255.85,"h":255.875,"l":255.805,"n":234,"o":255.81,"t":"2026-10-19T18:55:00Z","v":9502,"vw":255.838155},{"c":255.84,"h":255.89,"l":255.82,"n":128,"o":255.86,"t":"2026-10-19T19:00:00Z","v":24344,"vw":255.870627},{"c":255.81,"h":255.89,"l":255.78,"n":282,"o":255.89,"t":"2026-10-19T19:05:00Z","v":11073,"vw":255.829884},{"c":255.86,"h":255.86,"l":255.79,"n":217,"o":255.82,"t":"2026-10-19T19:10:00Z","v":8425,"vw":255.834433},{"c":255.9,"h":255.9,"l":255.82,"n":218,"o":255.86,"t":"2026-10-19T19:15:00Z","v":8287,"vw":255.849533},{"c":255.86,"h":255.86,"l":255.79,"n":212,"o":255.83,"t":"2026-10-19T19:20:00Z","v":7317,"vw":255.82823},{"c":255.81,"h":255.86,"l":255.79,"n":242,"o":255.86,"t":"2026-10-19T19:25:00Z","v":6047,"vw":255.833528},{"c":255.785,"h":255.83,"l":255.75,"n":199,"o":255.82,"t":"2026-10-19T19:30:00Z","v":8741,"vw":255.780233},{"c":255.77,"h":255.82,"l":255.76,"n":330,"o":255.82,"t":"2026-10-19T19:35:00Z","v":8433,"vw":255.771094},{"c":255.77,"h":255.8069,"l":255.76,"n":204,"o":255.76,"t":"2026-10-19T19:40:00Z","v":4655,"vw":255.77537},{"c":255.73,"h":255.755,"l":255.71,"n":259,"o":255.73,"t":"2026-10-19T19:45:00Z","v":8106,"vw":255.731698},{"c":255.66,"h":255.72,"l":255.53,"n":396,"o":255.72,"t":"2026-10-19T19:50:00Z","v":17257,"vw":255.603211},{"c":255.498,"h":255.64,"l":255.405,"n":738,"o":255.64,"t":"2026-10-19T19:55:00Z","v":46833,"vw":255.505216},{"c":255.43,"h":255.43,"l":255.43,"n":12,"o":255.43,"t":"2026-10-19T20:00:00Z","v":25965,"vw":255.43},{"c":255.2,"h":255.27,"l":255.2,"n":7,"o":255.27,"t":"2026-10-19T20:55:00Z","v":3900,"vw":255.218919},{"c":256.495,"h":256.575,"l":255.88,"n":458,"o":256.1,"t":"2026-10-20T13:30:00Z","v":57833,"vw":256.221774},{"c":256.705,"h":256.705,"l":256.34,"n":312,"o":256.45,"t":"2026-10-20T13:35:00Z","v":18854,"vw":256.531211},{"c":256.595,"h":256.825,"l":256.42,"n":263,"o":256.73,"t":"2026-10-20T13:40:00Z","v":19609,"vw":256.588854},{"c":256.91,"h":256.91,"l":256.475,"n":199,"o":256.61,"t":"2026-10-20T13:45:00Z","v":19459,"vw":256.755394},{"c":257.06,"h":257.13,"l":256.87,"n":263,"o":256.87,"t":"2026-10-20T13:50:00Z","v":33092,"vw":257.028232},{"c":257.25,"h":257.2694,"l":257.1,"n":193,"o":257.1,"t":"2026-10-20T13:55:00Z","v":17352,"vw":257.170086},{"c":256.95,"h":257.26,"l":256.95,"n":469,"o":257.26,"t":"2026-10-20T14:00:00Z","v":27946,"vw":257.10031},{"c":256.88,"h":256.945,"l":256.76,"n":516,"o":256.93,"t":"2026-10-20T14:05:00Z","v":45404,"vw":256.852264},{"c":256.9,"h":257.02,"l":256.825,"n":252,"o":256.88,"t":"2026-10-20T14:10:00Z","v":89106,"vw":256.980222},{"c":257.12,"h":257.12,"l":256.88,"n":189,"o":256.92,"t":"2026-10-20T14:15:00Z","v":15988,"vw":256.959631},{"c":257.41,"h":257.415,"l":257.105,"n":268,"o":257.105,"t":"2026-10-20T14:20:00Z","v":21866,"vw":257.277351},{"c":257.5,"h":257.5,"l":257.29,"n":292,"o":257.425,"t":"2026-10-20T14:25:00Z","v":29475,"vw":257.367075},{"c":257.57,"h":257.635,"l":257.51,"n":194,"o":257.51,"t":"2026-10-20T14:30:00Z","v":14985,"vw":257.584258},{"c":257.43,"h":257.62,"l":257.43,"n":136,"o":257.535,"t":"2026-10-20T14:35:00Z","v":6194,"vw":257.55286},{"c":257.67,"h":257.76,"l":257.55,"n":168,"o":257.55,"t":"2026-10-20T14:40:00Z","v":11708,"vw":257.688037},{"c":257.775,"h":257.81,"l":257.67,"n":166,"o":257.67,"t":"2026-10-20T14:45:00Z","v":12147,"vw":257.756455},{"c":257.86,"h":257.91,"l":257.74,"n":132,"o":257.795,"t":"2026-10-20T14:50:00Z","v":8713,"vw":257.808655},{"c":257.88,"h":257.97,"l":257.8,"n":176,"o":257.85,"t":"2026-10-20T14:55:00Z","v":10741,"vw":257.893594},{"c":257.66,"h":257.88,"l":257.66,"n":122,"o":257.85,"t":"2026-10-20T15:00:00Z","v":7483,"vw":257.779988},{"c":257.64,"h":257.69,"l":257.561,"n":147,"o":257.63,"t":"2026-10-20T15:05:00Z","v":9132,"vw":257.637075},{"c":257.17,"h":257.67,"l":256.99,"n":359,"o":257.64,"t":"2026-10-20T15:10:00Z","v":34362,"vw":257.342717},{"c":257.45,"h":257.45,"l":257.15,"n":203,"o":257.16,"t":"2026-10-20T15:15:00Z","v":13007,"vw":257.340989},{"c":257.31,"h":257.52,"l":257.31,"n":108,"o":257.44,"t":"2026-10-20T15:20:00Z","v":7702,"vw":257.433126},{"c":257.258,"h":257.34,"l":257.2,"n":111,"o":257.32,"t":"2026-10-20T15:25:00Z","v":7532,"vw":257.284103},{"c":257.13,"h":257.23,"l":257.12,"n":112,"o":257.23,"t":"2026-10-20T15:30:00Z","v":5931,"vw":257.182792},{"c":257.33,"h":257.33,"l":257.15,"n":128,"o":257.2,"t":"2026-10-20T15:35:00Z","v":10684,"vw":257.277131},{"c":257.4,"h":257.45,"l":257.32,"n":97,"o":257.37,"t":"2026-10-20T15:40:00Z","v":4039,"vw":257.39436},{"c":257.305,"h":257.39,"l":257.25,"n":71,"o":257.39,"t":"2026-10-20T15:45:00Z","v":6050,"vw":257.288502},{"c":257.42,"h":257.42,"l":257.21,"n":199,"o":257.29,"t":"2026-10-20T15:50:00Z","v":20285,"vw":257.320316},{"c":257.38,"h":257.44,"l":257.35,"n":107,"o":257.44,"t":"2026-10-20T15:55:00Z","v":15122,"vw":257.432941},{"c":257.2578,"h":257.415,"l":257.24,"n":78,"o":257.4,"t":"2026-10-20T16:00:00Z","v":2389,"vw":257.323296},{"c":257.37,"h":257.39,"l":257.24,"n":26,"o":257.24,"t":"2026-10-20T16:05:00Z","v":1983,"vw":257.337583},{"c":257.29,"h":257.33,"l":257.27,"n":63,"o":257.33,"t":"2026-10-20T16:10:00Z","v":2978,"vw":257.291527},{"c":257.1099,"h":257.34,"l":257.1099,"n":98,"o":257.32,"t":"2026-10-20T16:15:00Z","v":9058,"vw":257.307747},{"c":257.09,"h":257.15,"l":257.07,"n":105,"o":257.1,"t":"2026-10-20T16:20:00Z","v":22829,"vw":257.094087},{"c":257.1801,"h":257.225,"l":257.06,"n":178,"o":257.13,"t":"2026-10-20T16:25:00Z","v":7179,"vw":257.168915},{"c":257.22,"h":257.295,"l":257.22,"n":115,"o":257.2599,"t":"2026-10-20T16:30:00Z","v":7675,"vw":257.245632},{"c":257.2715,"h":257.2899,"l":257.2201,"n":122,"o":257.2201,"t":"2026-10-20T16:35:00Z","v":5450,"vw":257.277118},{"c":257.25,"h":257.365,"l":257.22,"n":167,"o":257.22,"t":"2026-10-20T16:40:00Z","v":13968,"vw":257.323913},{"c":257.3951,"h":257.4179,"l":257.29,"n":94,"o":257.3199,"t":"2026-10-20T16:45:00Z","v":8740,"vw":257.346428},{"c":257.11,"h":257.3951,"l":257.11,"n":63,"o":257.3951,"t":"2026-10-20T16:50:00Z","v":4164,"vw":257.244003},{"c":257.2,"h":257.2073,"l":257.17,"n":55,"o":257.1776,"t":"2026-10-20T16:55:00Z","v":4831,"vw":257.184607},{"c":257.12,"h":257.245,"l":257.1,"n":208,"o":257.22,"t":"2026-10-20T17:00:00Z","v":18345,"vw":257.188777},{"c":257.13,"h":257.21,"l":257.09,"n":157,"o":257.21,"t":"2026-10-20T17:05:00Z","v":6794,"vw":257.184736},{"c":257.155,"h":257.1879,"l":257.14,"n":56,"o":257.14,"t":"2026-10-20T17:10:00Z","v":1728,"vw":257.149086},{"c":257.18,"h":257.21,"l":257.1414,"n":116,"o":257.15,"t":"2026-10-20T17:15:00Z","v":6249,"vw":257.160755},{"c":257.35,"h":257.35,"l":257.18,"n":101,"o":257.18,"t":"2026-10-20T17:20:00Z","v":4542,"vw":257.296381},{"c":257.35,"h":257.35,"l":257.295,"n":92,"o":257.35,"t":"2026-10-20T17:25:00Z","v":8632,"vw":257.341625},{"c":257.34,"h":257.42,"l":257.34,"n":113,"o":257.39,"t":"2026-10-20T17:30:00Z","v":2290,"vw":257.401298},{"c":257.39,"h":257.39,"l":257.36,"n":105,"o":257.39,"t":"2026-10-20T17:35:00Z","v":1847,"vw":257.37631},{"c":257.49,"h":257.49,"l":257.41,"n":194,"o":257.41,"t":"2026-10-20T17:40:00Z","v":7408,"vw":257.4272},{"c":257.4692,"h":257.5,"l":257.45,"n":160,"o":257.48,"t":"2026-10-20T17:45:00Z","v":5216,"vw":257.475463},{"c":257.55,"h":257.57,"l":257.45,"n":181,"o":257.47,"t":"2026-10-20T17:50:00Z","v":10437,"vw":257.53049},{"c":257.44,"h":257.53,"l":257.4082,"n":119,"o":257.53,"t":"2026-10-20T17:55:00Z","v":3274,"vw":257.478605},{"c":257.42,"h":257.4645,"l":257.42,"n":59,"o":257.46,"t":"2026-10-20T18:00:00Z","v":7037,"vw":257.440605},{"c":257.45,"h":257.5,"l":257.41,"n":132,"o":257.44,"t":"2026-10-20T18:05:00Z","v":8739,"vw":257.449841},{"c":257.51,"h":257.52,"l":257.46,"n":172,"o":257.47,"t":"2026-10-20T18:10:00Z","v":16006,"vw":257.480436},{"c":257.5,"h":257.5399,"l":257.5,"n":92,"o":257.53,"t":"2026-10-20T18:15:00Z","v":2031,"vw":257.518505},{"c":257.4,"h":257.49,"l":257.4,"n":163,"o":257.49,"t":"2026-10-20T18:20:00Z","v":10676,"vw":257.460578},{"c":257.415,"h":257.43,"l":257.37,"n":82,"o":257.405,"t":"2026-10-20T18:25:00Z","v":8502,"vw":257.402178},{"c":257.4092,"h":257.46,"l":257.37,"n":127,"o":257.41,"t":"2026-10-20T18:30:00Z","v":7439,"vw":257.407061},{"c":257.35,"h":257.4049,"l":257.34,"n":180,"o":257.38,"t":"2026-10-20T18:35:00Z","v":12136,"vw":257.364369},{"c":257.26,"h":257.36,"l":257.26,"n":125,"o":257.35,"t":"2026-10-20T18:40:00Z","v":14808,"vw":257.335325},{"c":257.32,"h":257.3509,"l":257.24,"n":178,"o":257.24,"t":"2026-10-20T18:45:00Z","v":20455,"vw":257.333011},{"c":257.39,"h":257.3933,"l":257.32,"n":158,"o":257.32,"t":"2026-10-20T18:50:00Z","v":6129,"vw":257.3575},{"c":257.3499,"h":257.43,"l":257.3296,"n":248,"o":257.4,"t":"2026-10-20T18:55:00Z","v":17265,"vw":257.389434},{"c":257.4,"h":257.41,"l":257.385,"n":228,"o":257.39,"t":"2026-10-20T19:00:00Z","v":6490,"vw":257.398722},{"c":257.3786,"h":257.45,"l":257.3786,"n":152,"o":257.4,"t":"2026-10-20T19:05:00Z","v":3100,"vw":257.411557},{"c":257.31,"h":257.3798,"l":257.3,"n":192,"o":257.3798,"t":"2026-10-20T19:10:00Z","v":16571,"vw":257.323437},{"c":257.2887,"h":257.3086,"l":257.28,"n":203,"o":257.3086,"t":"2026-10-20T19:15:00Z","v":9079,"vw":257.293872},{"c":257.18,"h":257.29,"l":257.18,"n":250,"o":257.29,"t":"2026-10-20T19:20:00Z","v":9496,"vw":257.215407},{"c":257.2899,"h":257.32,"l":257.19,"n":251,"o":257.1937,"t":"2026-10-20T19:25:00Z","v":7926,"vw":257.267406},{"c":257.35,"h":257.35,"l":257.23,"n":244,"o":257.25,"t":"2026-10-20T19:30:00Z","v":18939,"vw":257.298406},{"c":257.28,"h":257.36,"l":257.2423,"n":297,"o":257.34,"t":"2026-10-20T19:35:00Z","v":10324,"vw":257.282938},{"c":257.38,"h":257.4093,"l":257.25,"n":338,"o":257.265,"t":"2026-10-20T19:40:00Z","v":9720,"vw":257.291695},{"c":257.44,"h":257.46,"l":257.3901,"n":303,"o":257.3901,"t":"2026-10-20T19:45:00Z","v":16561,"vw":257.422323},{"c":257.45,"h":257.51,"l":257.38,"n":332,"o":257.4,"t":"2026-10-20T19:50:00Z","v":11168,"vw":257.436156},{"c":257.64,"h":257.64,"l":257.4,"n":1058,"o":257.45,"t":"2026-10-20T19:55:00Z","v":84126,"vw":257.523385},{"c":257.66,"h":257.7,"l":257.66,"n":12,"o":257.7,"t":"2026-10-20T20:00:00Z","v":35944,"vw":257.699889},{"c":257.25,"h":257.25,"l":257.25,"n":1,"o":257.25,"t":"2026-10-20T21:25:00Z","v":200,"vw":257.25},{"c":257.89,"h":257.89,"l":257.89,"n":1,"o":257.89,"t":"2026-10-21T11:10:00Z","v":400,"vw":257.89},{"c":257.7,"h":257.7,"l":257.7,"n":4,"o":257.7,"t":"2026-10-21T13:15:00Z","v":506,"vw":257.7},{"c":257.32,"h":257.64,"l":257.255,"n":543,"o":257.59,"t":"2026-10-21T13:30:00Z","v":61310,"vw":257.425327},{"c":257.73,"h":257.77,"l":257.32,"n":408,"o":257.38,"t":"2026-10-21T13:35:00Z","v":27297,"vw":257.58872},{"c":257.67,"h":257.87,"l":257.66,"n":365,"o":257.75,"t":"2026-10-21T13:40:00Z","v":32199,"vw":257.77405},{"c":257.78,"h":257.87,"l":257.5806,"n":195,"o":257.66,"t":"2026-10-21T13:45:00Z","v":25576,"vw":257.731479},{"c":257.81,"h":257.97,"l":257.78,"n":268,"o":257.83,"t":"2026-10-21T13:50:00Z","v":22966,"vw":257.871664},{"c":257.69,"h":257.935,"l":257.582,"n":181,"o":257.86,"t":"2026-10-21T13:55:00Z","v":11833,"vw":257.758337},{"c":257.435,"h":257.61,"l":257.435,"n":144,"o":257.61,"t":"2026-10-21T14:00:00Z","v":8101,"vw":257.510972},{"c":257.0999,"h":257.27,"l":257.0999,"n":116,"o":257.27,"t":"2026-10-21T14:05:00Z","v":12173,"vw":257.149573},{"c":257.4591,"h":257.4591,"l":257.11,"n":159,"o":257.11,"t":"2026-10-21T14:10:00Z","v":7146,"vw":257.309621},{"c":257.36,"h":257.43,"l":257.335,"n":128,"o":257.39,"t":"2026-10-21T14:15:00Z","v":6772,"vw":257.38161},{"c":257.3495,"h":257.41,"l":257.29,"n":321,"o":257.35,"t":"2026-10-21T14:20:00Z","v":25819,"vw":257.328305},{"c":257.38,"h":257.39,"l":257.3,"n":111,"o":257.3,"t":"2026-10-21T14:25:00Z","v":2968,"vw":257.354193},{"c":257.54,"h":257.63,"l":257.44,"n":250,"o":257.46,"t":"2026-10-21T14:30:00Z","v":61305,"vw":257.544937},{"c":257.62,"h":257.66,"l":257.55,"n":96,"o":257.57,"t":"2026-10-21T14:35:00Z","v":4287,"vw":257.611306},{"c":257.68,"h":257.68,"l":257.595,"n":142,"o":257.67,"t":"2026-10-21T14:40:00Z","v":8954,"vw":257.632695},{"c":257.83,"h":257.84,"l":257.71,"n":110,"o":257.71,"t":"2026-10-21T14:45:00Z","v":3051,"vw":257.770992},{"c":257.8439,"h":257.86,"l":257.79,"n":211,"o":257.84,"t":"2026-10-21T14:50:00Z","v":12757,"vw":257.818121},{"c":257.76,"h":257.848,"l":257.76,"n":242,"o":257.83,"t":"2026-10-21T14:55:00Z","v":11759,"vw":257.820088},{"c":257.795,"h":257.8,"l":257.66,"n":229,"o":257.73,"t":"2026-10-21T15:00:00Z","v":9460,"vw":257.745014},{"c":257.72,"h":257.77,"l":257.7,"n":121,"o":257.76,"t":"2026-10-21T15:05:00Z","v":3722,"vw":257.732961},{"c":257.74,"h":257.82,"l":257.705,"n":196,"o":257.73,"t":"2026-10-21T15:10:00Z","v":4287,"vw":257.777878},{"c":257.76,"h":257.8099,"l":257.76,"n":217,"o":257.76,"t":"2026-10-21T15:15:00Z","v":6086,"vw":257.772716},{"c":257.825,"h":257.89,"l":257.82,"n":122,"o":257.82,"t":"2026-10-21T15:20:00Z","v":2575,"vw":257.85465},{"c":258.06,"h":258.06,"l":257.84,"n":307,"o":257.8421,"t":"2026-10-21T15:25:00Z","v":12013,"vw":257.920895},{"c":257.95,"h":258.01,"l":257.95,"n":129,"o":258.01,"t":"2026-10-21T15:30:00Z","v":3318,"vw":257.976316},{"c":258.1,"h":258.1,"l":257.95,"n":104,"o":257.98,"t":"2026-10-21T15:35:00Z","v":6100,"vw":258.038462},{"c":258.06,"h":258.09,"l":258.0455,"n":108,"o":258.0455,"t":"2026-10-21T15:40:00Z","v":7398,"vw":258.051212},{"c":258.11,"h":258.11,"l":258.055,"n":92,"o":258.07,"t":"2026-10-21T15:45:00Z","v":4772,"vw":258.084683},{"c":258.08,"h":258.11,"l":258.0701,"n":163,"o":258.095,"t":"2026-10-21T15:50:00Z","v":24730,"vw":258.093586},{"c":258.08,"h":258.0899,"l":258.06,"n":134,"o":258.06,"t":"2026-10-21T15:55:00Z","v":5671,"vw":258.077757},{"c":258.11,"h":258.14,"l":258.04,"n":233,"o":258.06,"t":"2026-10-21T16:00:00Z","v":15441,"vw":258.078767},{"c":258.04,"h":258.09,"l":258.025,"n":150,"o":258.08,"t":"2026-10-21T16:05:00Z","v":6856,"vw":258.064655},{"c":258.1,"h":258.1,"l":258.05,"n":194,"o":258.05,"t":"2026-10-21T16:10:00Z","v":5199,"vw":258.077335},{"c":258.13,"h":258.17,"l":258.1,"n":109,"o":258.12,"t":"2026-10-21T16:15:00Z","v":7266,"vw":258.137639},{"c":258.14,"h":258.17,"l":258.13,"n":77,"o":258.14,"t":"2026-10-21T16:20:00Z","v":15264,"vw":258.14139},{"c":258.12,"h":258.13,"l":258.08,"n":120,"o":258.13,"t":"2026-10-21T16:25:00Z","v":11412,"vw":258.122329},{"c":258.165,"h":258.195,"l":258.1499,"n":127,"o":258.16,"t":"2026-10-21T16:30:00Z","v":6799,"vw":258.167214},{"c":258.31,"h":258.37,"l":258.07,"n":274,"o":258.15,"t":"2026-10-21T16:35:00Z","v":19097,"vw":258.179524},{"c":258.1799,"h":258.355,"l":258.13,"n":139,"o":258.34,"t":"2026-10-21T16:40:00Z","v":11859,"vw":258.201356},{"c":258.21,"h":258.24,"l":258.0927,"n":127,"o":258.155,"t":"2026-10-21T16:45:00Z","v":15322,"vw":258.152751},{"c":258.2778,"h":258.2778,"l":258.2,"n":32,"o":258.2,"t":"2026-10-21T16:50:00Z","v":2230,"vw":258.229294},{"c":258.25,"h":258.28,"l":258.25,"n":50,"o":258.28,"t":"2026-10-21T16:55:00Z","v":3959,"vw":258.27678},{"c":258.17,"h":258.245,"l":258.13,"n":155,"o":258.245,"t":"2026-10-21T17:00:00Z","v":7153,"vw":258.209015},{"c":258.2699,"h":258.2699,"l":258.15,"n":127,"o":258.16,"t":"2026-10-21T17:05:00Z","v":3545,"vw":258.213414},{"c":258.28,"h":258.31,"l":258.23,"n":169,"o":258.3,"t":"2026-10-21T17:10:00Z","v":9299,"vw":258.285802},{"c":258.25,"h":258.32,"l":258.25,"n":93,"o":258.295,"t":"2026-10-21T17:15:00Z","v":4181,"vw":258.296138},{"c":258.281,"h":258.3,"l":258.24,"n":76,"o":258.26,"t":"2026-10-21T17:20:00Z","v":3592,"vw":258.273466},{"c":258.31,"h":258.31,"l":258.26,"n":130,"o":258.28,"t":"2026-10-21T17:25:00Z","v":16755,"vw":258.301297},{"c":258.27,"h":258.3,"l":258.25,"n":119,"o":258.3,"t":"2026-10-21T17:30:00Z","v":7400,"vw":258.272792},{"c":258.2307,"h":258.29,"l":258.21,"n":123,"o":258.28,"t":"2026-10-21T17:35:00Z","v":9522,"vw":258.241766},{"c":258.37,"h":258.39,"l":258.24,"n":81,"o":258.25,"t":"2026-10-21T17:40:00Z","v":6555,"vw":258.337282},{"c":258.33,"h":258.39,"l":258.32,"n":148,"o":258.37,"t":"2026-10-21T17:45:00Z","v":7790,"vw":258.35819},{"c":258.405,"h":258.405,"l":258.32,"n":201,"o":258.36,"t":"2026-10-21T17:50:00Z","v":5514,"vw":258.373694},{"c":258.32,"h":258.445,"l":258.32,"n":123,"o":258.4,"t":"2026-10-21T17:55:00Z","v":8036,"vw":258.413562},{"c":258.33,"h":258.36,"l":258.26,"n":149,"o":258.345,"t":"2026-10-21T18:00:00Z","v":19078,"vw":258.31403},{"c":258.36,"h":258.37,"l":258.31,"n":164,"o":258.34,"t":"2026-10-21T18:05:00Z","v":9151,"vw":258.348392},{"c":258.48,"h":258.48,"l":258.35,"n":100,"o":258.36,"t":"2026-10-21T18:10:00Z","v":7499,"vw":258.415639},{"c":258.46,"h":258.52,"l":258.44,"n":134,"o":258.48,"t":"2026-10-21T18:15:00Z","v":12729,"vw":258.498042},{"c":258.44,"h":258.465,"l":258.43,"n":97,"o":258.465,"t":"2026-10-21T18:20:00Z","v":22700,"vw":258.441328},{"c":258.4607,"h":258.5,"l":258.4202,"n":102,"o":258.43,"t":"2026-10-21T18:25:00Z","v":12160,"vw":258.45844},{"c":258.51,"h":258.52,"l":258.46,"n":66,"o":258.4699,"t":"2026-10-21T18:30:00Z","v":11963,"vw":258.472816},{"c":258.4706,"h":258.5101,"l":258.45,"n":102,"o":258.5101,"t":"2026-10-21T18:35:00Z","v":10542,"vw":258.476231},{"c":258.51,"h":258.52,"l":258.48,"n":60,"o":258.48,"t":"2026-10-21T18:40:00Z","v":5348,"vw":258.506752},{"c":258.26,"h":258.52,"l":258.26,"n":262,"o":258.51,"t":"2026-10-21T18:45:00Z","v":14136,"vw":258.418796},{"c":258.32,"h":258.32,"l":258.21,"n":278,"o":258.24,"t":"2026-10-21T18:50:00Z","v":36068,"vw":258.255494},{"c":257.97,"h":258.315,"l":257.965,"n":342,"o":258.315,"t":"2026-10-21T18:55:00Z","v":21549,"vw":258.17365},{"c":257.66,"h":257.97,"l":257.52,"n":423,"o":257.96,"t":"2026-10-21T19:00:00Z","v":15493,"vw":257.815389},{"c":257.7,"h":257.83,"l":257.65,"n":233,"o":257.665,"t":"2026-10-21T19:05:00Z","v":8370,"vw":257.739642},{"c":257.68,"h":257.73,"l":257.525,"n":262,"o":257.69,"t":"2026-10-21T19:10:00Z","v":17839,"vw":257.655401},{"c":257.86,"h":257.9101,"l":257.745,"n":258,"o":257.745,"t":"2026-10-21T19:15:00Z","v":10431,"vw":257.853545},{"c":257.935,"h":257.96,"l":257.83,"n":265,"o":257.91,"t":"2026-10-21T19:20:00Z","v":12688,"vw":257.879007},{"c":258.205,"h":258.205,"l":257.94,"n":169,"o":257.955,"t":"2026-10-21T19:25:00Z","v":11510,"vw":258.055611},{"c":258.11,"h":258.195,"l":258.06,"n":246,"o":258.195,"t":"2026-10-21T19:30:00Z","v":16823,"vw":258.082647},{"c":258.09,"h":258.12,"l":258.02,"n":126,"o":258.12,"t":"2026-10-21T19:35:00Z","v":11186,"vw":258.0738},{"c":258.19,"h":258.19,"l":258.06,"n":149,"o":258.0601,"t":"2026-10-21T19:40:00Z","v":6657,"vw":258.096034},{"c":258.32,"h":258.32,"l":258.17,"n":196,"o":258.2,"t":"2026-10-21T19:45:00Z","v":37311,"vw":258.200747},{"c":258.43,"h":258.47,"l":258.27,"n":258,"o":258.29,"t":"2026-10-21T19:50:00Z","v":12787,"vw":258.399282},{"c":258.27,"h":258.4,"l":258.23,"n":435,"o":258.39,"t":"2026-10-21T19:55:00Z","v":23753,"vw":258.306577},{"c":258.29,"h":258.29,"l":258.29,"n":11,"o":258.29,"t":"2026-10-21T20:00:00Z","v":7041,"vw":258.29},{"c":257.9815,"h":258.02,"l":257.585,"n":427,"o":257.68,"t":"2026-10-22T13:30:00Z","v":58453,"vw":257.781615},{"c":257.855,"h":258.01,"l":257.77,"n":234,"o":257.94,"t":"2026-10-22T13:35:00Z","v":20634,"vw":257.916392},{"c":257.715,"h":258.03,"l":257.715,"n":242,"o":257.895,"t":"2026-10-22T13:40:00Z","v":23883,"vw":257.928823},{"c":257.81,"h":257.81,"l":257.56,"n":740,"o":257.6201,"t":"2026-10-22T13:45:00Z","v":53340,"vw":257.664814},{"c":257.73,"h":257.88,"l":257.69,"n":253,"o":257.83,"t":"2026-10-22T13:50:00Z","v":16234,"vw":257.78801},{"c":258.05,"h":258.05,"l":257.71,"n":210,"o":257.72,"t":"2026-10-22T13:55:00Z","v":13840,"vw":257.924251},{"c":258.06,"h":258.07,"l":257.89,"n":138,"o":258.01,"t":"2026-10-22T14:00:00Z","v":8008,"vw":258.004099},{"c":257.725,"h":258.1,"l":257.725,"n":123,"o":258.1,"t":"2026-10-22T14:05:00Z","v":7906,"vw":257.886646},{"c":257.875,"h":257.9,"l":257.76,"n":93,"o":257.785,"t":"2026-10-22T14:10:00Z","v":5153,"vw":257.852853},{"c":257.94,"h":258.01,"l":257.785,"n":138,"o":257.85,"t":"2026-10-22T14:15:00Z","v":7584,"vw":257.905037},{"c":257.62,"h":257.945,"l":257.62,"n":145,"o":257.93,"t":"2026-10-22T14:20:00Z","v":7983,"vw":257.805874},{"c":257.24,"h":257.64,"l":257.24,"n":179,"o":257.64,"t":"2026-10-22T14:25:00Z","v":11155,"vw":257.523629},{"c":256.95,"h":257.28,"l":256.93,"n":222,"o":257.28,"t":"2026-10-22T14:30:00Z","v":20368,"vw":257.121645},{"c":257.1,"h":257.17,"l":256.91,"n":185,"o":256.94,"t":"2026-10-22T14:35:00Z","v":128462,"vw":256.962692},{"c":257.1574,"h":257.165,"l":257.03,"n":155,"o":257.06,"t":"2026-10-22T14:40:00Z","v":10359,"vw":257.095714},{"c":257.34,"h":257.35,"l":257.155,"n":106,"o":257.16,"t":"2026-10-22T14:45:00Z","v":5396,"vw":257.281578}],"history":[{"c":191.91,"h":193.695,"l":191.61,"n":10523,"o":193.38,"t":"2024-10-21T04:00:00Z","v":1055548,"vw":192.235328},{"c":191.32,"h":191.65,"l":190.42,"n":10610,"o":191.21,"t":"2024-10-22T04:00:00Z","v":1116393,"vw":191.228114},{"c":190.96,"h":191.44,"l":189.95,"n":10396,"o":190.84,"t":"2024-10-23T04:00:00Z","v":1911503,"vw":190.922559},{"c":190.54,"h":191.3,"l":190.02,"n":8317,"o":191.2,"t":"2024-10-24T04:00:00Z","v":1047695,"vw":190.807352},{"c":189.27,"h":191.54,"l":189.12,"n":10663,"o":191.35,"t":"2024-10-25T04:00:00Z","v":1386624,"vw":190.277235},{"c":190.4,"h":190.6399,"l":189.76,"n":7681,"o":189.76,"t":"2024-10-28T04:00:00Z","v":950716,"vw":190.35181},{"c":189.35,"h":190.2,"l":189.12,"n":13795,"o":189.67,"t":"2024-10-29T04:00:00Z","v":1947952,"vw":189.591051},{"c":189.13,"h":190.2201,"l":188.76,"n":8366,"o":188.91,"t":"2024-10-30T04:00:00Z","v":976527,"vw":189.533542},{"c":187.68,"h":189.27,"l":187.6,"n":17243,"o":188.79,"t":"2024-10-31T04:00:00Z","v":1918353,"vw":188.479607},{"c":187.75,"h":189.47,"l":187.66,"n":10217,"o":188.72,"t":"2024-11-01T04:00:00Z","v":1732411,"vw":188.649897},{"c":187.55,"h":188.45,"l":186.9499,"n":14406,"o":187.95,"t":"2024-11-04T05:00:00Z","v":1926485,"vw":187.935479},{"c":189.56,"h":189.62,"l":187.24,"n":9449,"o":187.62,"t":"2024-11-05T05:00:00Z","v":995350,"vw":188.891066},{"c":194.81,"h":195.16,"l":193.09,"n":31177,"o":194.71,"t":"2024-11-06T05:00:00Z","v":3381124,"vw":194.274512},{"c":194.34,"h":195.14,"l":193.92,"n":11488,"o":194.98,"t":"2024-11-07T05:00:00Z","v":1481257,"vw":194.516856},{"c":195.35,"h":195.845,"l":194.2829,"n":12732,"o":194.56,"t":"2024-11-08T05:00:00Z","v":1729511,"vw":195.365345},{"c":196.44,"h":197.21,"l":196.04,"n":9340,"o":196.04,"t":"2024-11-11T05:00:00Z","v":1210847,"vw":196.662095},{"c":194.99,"h":196.37,"l":194.48,"n":14545,"o":196.27,"t":"2024-11-12T05:00:00Z","v":2138433,"vw":195.190858},{"c":195.14,"h":195.8592,"l":194.79,"n":19672,"o":195.22,"t":"2024-11-13T05:00:00Z","v":2062151,"vw":195.346098},{"c":193.82,"h":195.66,"l":193.7,"n":10815,"o":195.46,"t":"2024-11-14T05:00:00Z","v":1805854,"vw":194.518484},{"c":193.05,"h":193.97,"l":192.69,"n":10861,"o":193.32,"t":"2024-11-15T05:00:00Z","v":4368681,"vw":193.144625},{"c":193.93,"h":194.3,"l":192.95,"n":10057,"o":193.25,"t":"2024-11-18T05:00:00Z","v":2345069,"vw":193.648714},{"c":193.26,"h":193.74,"l":192.04,"n":10882,"o":192.72,"t":"2024-11-19T05:00:00Z","v":1911464,"vw":193.148732},{"c":193.92,"h":194.085,"l":192.64,"n":11072,"o":193.57,"t":"2024-11-20T05:00:00Z","v":1280859,"vw":193.247617},{"c":196.11,"h":196.62,"l":194.06,"n":13638,"o":194.56,"t":"2024-11-21T05:00:00Z","v":1873663,"vw":196.004861},{"c":197.71,"h":197.87,"l":196.37,"n":12442,"o":196.37,"t":"2024-11-22T05:00:00Z","v":1773370,"vw":197.534351},{"c":199.17,"h":199.98,"l":198.73,"n":17204,"o":198.84,"t":"2024-11-25T05:00:00Z","v":2168063,"vw":199.344638},{"c":199.12,"h":199.365,"l":198.16,"n":17266,"o":199.15,"t":"2024-11-26T05:00:00Z","v":1935825,"vw":198.86876},{"c":199.32,"h":200.4,"l":199.23,"n":14324,"o":199.69,"t":"2024-11-27T05:00:00Z","v":1672036,"vw":199.585856},{"c":199.79,"h":200.42,"l":199.56,"n":6661,"o":199.63,"t":"2024-11-29T05:00:00Z","v":1001258,"vw":200.034206},{"c":198.61,"h":199.969,"l":198.18,"n":20061,"o":199.77,"t":"2024-12-02T05:00:00Z","v":3281573,"vw":198.613715},{"c":197.6,"h":199.18,"l":197.55,"n":14970,"o":199,"t":"2024-12-03T05:00:00Z","v":1808922,"vw":197.925899},{"c":197.37,"h":197.77,"l":196.61,"n":13661,"o":197.72,"t":"2024-12-04T05:00:00Z","v":2111961,"vw":197.136966},{"c":196.59,"h":197.67,"l":196.5,"n":10883,"o":197.33,"t":"2024-12-05T05:00:00Z","v":1737551,"vw":196.978017},{"c":195.92,"h":197.18,"l":195.73,"n":14721,"o":196.96,"t":"2024-12-06T05:00:00Z","v":2104947,"vw":196.212454},{"c":194.7,"h":196.44,"l":194.615,"n":12716,"o":196.2,"t":"2024-12-09T05:00:00Z","v":2101693,"vw":195.490811},{"c":193.8,"h":194.78,"l":193.26,"n":17381,"o":194.7,"t":"2024-12-10T05:00:00Z","v":2287087,"vw":194.082195},{"c":193.4,"h":194.4,"l":193.37,"n":16555,"o":194.4,"t":"2024-12-11T05:00:00Z","v":2738885,"vw":193.675555},{"c":192.57,"h":193.65,"l":192.53,"n":13236,"o":193.47,"t":"2024-12-12T05:00:00Z","v":1924396,"vw":193.027104},{"c":192.03,"h":192.68,"l":191.65,"n":14042,"o":192.68,"t":"2024-12-13T05:00:00Z","v":2263076,"vw":192.011281},{"c":191.08,"h":192.52,"l":190.88,"n":17002,"o":192.07,"t":"2024-12-16T05:00:00Z","v":8236359,"vw":191.702777},{"c":188.77,"h":189.61,"l":188.395,"n":25117,"o":189.28,"t":"2024-12-17T05:00:00Z","v":3756296,"vw":188.865457},{"c":183.78,"h":189.28,"l":183.64,"n":29892,"o":188.9,"t":"2024-12-18T05:00:00Z","v":4519028,"vw":186.982087},{"c":183.23,"h":185.7,"l":183.2,"n":32007,"o":184.75,"t":"2024-12-19T05:00:00Z","v":5316963,"vw":184.001054},{"c":185.54,"h":186.67,"l":182.71,"n":34531,"o":182.99,"t":"2024-12-20T05:00:00Z","v":5795294,"vw":185.573179},{"c":185.83,"h":186,"l":184.08,"n":18113,"o":185,"t":"2024-12-23T05:00:00Z","v":3389557,"vw":184.97177},{"c":187.36,"h":187.405,"l":185.62,"n":9428,"o":185.95,"t":"2024-12-24T05:00:00Z","v":1821963,"vw":186.551074},{"c":187.68,"h":187.83,"l":186.48,"n":19128,"o":186.7,"t":"2024-12-26T05:00:00Z","v":2308045,"vw":187.427233},{"c":186.51,"h":187.8999,"l":185.6508,"n":26551,"o":186.77,"t":"2024-12-27T05:00:00Z","v":5183305,"vw":186.408044},{"c":184.65,"h":185.42,"l":183.41,"n":20103,"o":185.09,"t":"2024-12-30T05:00:00Z","v":3012313,"vw":184.688436},{"c":185.13,"h":185.88,"l":184.36,"n":25046,"o":185.41,"t":"2024-12-31T05:00:00Z","v":4513725,"vw":185.125151},{"c":184.76,"h":186.63,"l":183.96,"n":20846,"o":186.14,"t":"2025-01-02T05:00:00Z","v":3043067,"vw":185.19082},{"c":186.51,"h":186.73,"l":184.75,"n":19855,"o":185.58,"t":"2025-01-03T05:00:00Z","v":2526490,"vw":186.04203},{"c":186.3,"h":188.13,"l":186.01,"n":17028,"o":187.23,"t":"2025-01-06T05:00:00Z","v":3521379,"vw":187.230496},{"c":186.02,"h":187.5,"l":185.42,"n":18282,"o":187.15,"t":"2025-01-07T05:00:00Z","v":1730785,"vw":186.521419},{"c":186.23,"h":186.3299,"l":184.57,"n":20619,"o":185.76,"t":"2025-01-08T05:00:00Z","v":2235032,"vw":185.61986},{"c":183.57,"h":185.6,"l":183.35,"n":29351,"o":185.27,"t":"2025-01-10T05:00:00Z","v":4502399,"vw":183.997527},{"c":185.22,"h":185.27,"l":182.97,"n":19142,"o":183.05,"t":"2025-01-13T05:00:00Z","v":4167854,"vw":184.393293},{"c":186.82,"h":186.91,"l":185.26,"n":13611,"o":185.81,"t":"2025-01-14T05:00:00Z","v":1613935,"vw":186.313063},{"c":188.96,"h":189.63,"l":188.3608,"n":15053,"o":189.51,"t":"2025-01-15T05:00:00Z","v":1751328,"vw":189.094461},{"c":190.13,"h":190.35,"l":188.43,"n":15933,"o":188.84,"t":"2025-01-16T05:00:00Z","v":6845415,"vw":189.688237},{"c":191.48,"h":191.95,"l":190.605,"n":27777,"o":191,"t":"2025-01-17T05:00:00Z","v":2497450,"vw":191.522053},{"c":193.78,"h":193.82,"l":192.31,"n":25163,"o":192.31,"t":"2025-01-21T05:00:00Z","v":5115268,"vw":193.506768},{"c":192.65,"h":193.76,"l":192.59,"n":15077,"o":193.74,"t":"2025-01-22T05:00:00Z","v":1866010,"vw":193.0198},{"c":193.95,"h":193.97,"l":192.5,"n":14804,"o":192.9,"t":"2025-01-23T05:00:00Z","v":2372082,"vw":193.374669},{"c":193.79,"h":194.41,"l":193.41,"n":12251,"o":193.61,"t":"2025-01-24T05:00:00Z","v":2096593,"vw":193.943147},{"c":194.45,"h":194.5,"l":192.76,"n":18466,"o":192.76,"t":"2025-01-27T05:00:00Z","v":4961496,"vw":193.576358},{"c":193.24,"h":194.43,"l":192.9167,"n":11113,"o":194.43,"t":"2025-01-28T05:00:00Z","v":1463288,"vw":193.560895},{"c":192.93,"h":194.4,"l":192.59,"n":13437,"o":193.32,"t":"2025-01-29T05:00:00Z","v":1487787,"vw":193.577056},{"c":194.87,"h":195.4101,"l":193.72,"n":13786,"o":194.01,"t":"2025-01-30T05:00:00Z","v":2312220,"vw":194.706314},{"c":193.54,"h":195.31,"l":193.27,"n":15710,"o":194.84,"t":"2025-01-31T05:00:00Z","v":2419387,"vw":194.546659},{"c":192.81,"h":193.45,"l":190.2,"n":17816,"o":191.02,"t":"2025-02-03T05:00:00Z","v":2069485,"vw":192.147755},{"c":193.12,"h":193.44,"l":192.21,"n":17449,"o":192.31,"t":"2025-02-04T05:00:00Z","v":1887101,"vw":193.005969},{"c":194.42,"h":194.51,"l":192.69,"n":13513,"o":193.64,"t":"2025-02-05T05:00:00Z","v":1530403,"vw":193.988862},{"c":194.41,"h":195.3411,"l":193.39,"n":10668,"o":195.21,"t":"2025-02-06T05:00:00Z","v":1155768,"vw":194.384212},{"c":193.25,"h":195,"l":193.14,"n":15880,"o":194.77,"t":"2025-02-07T05:00:00Z","v":1354321,"vw":193.746695},{"c":193.69,"h":194.08,"l":192.9015,"n":12810,"o":194.07,"t":"2025-02-10T05:00:00Z","v":1315237,"vw":193.375649},{"c":194.11,"h":194.18,"l":192.92,"n":9268,"o":193.25,"t":"2025-02-11T05:00:00Z","v":736380,"vw":193.651886},{"c":193.15,"h":193.56,"l":192.13,"n":11279,"o":192.51,"t":"2025-02-12T05:00:00Z","v":1156892,"vw":192.951716},{"c":194.66,"h":194.86,"l":193.2215,"n":15891,"o":193.75,"t":"2025-02-13T05:00:00Z","v":1563427,"vw":194.095626},{"c":194.48,"h":195.62,"l":194.37,"n":11043,"o":194.99,"t":"2025-02-14T05:00:00Z","v":1205124,"vw":195.018842},{"c":195.62,"h":195.675,"l":194.22,"n":12129,"o":194.49,"t":"2025-02-18T05:00:00Z","v":1738298,"vw":195.159363},{"c":196.21,"h":196.44,"l":195.04,"n":10198,"o":195.21,"t":"2025-02-19T05:00:00Z","v":1328925,"vw":195.863752},{"c":195.3,"h":195.7287,"l":194.23,"n":9918,"o":195.63,"t":"2025-02-20T05:00:00Z","v":924550,"vw":194.943892},{"c":192.64,"h":195.05,"l":192.35,"n":17957,"o":194.95,"t":"2025-02-21T05:00:00Z","v":1458053,"vw":193.378335},{"c":192.87,"h":193.76,"l":192.39,"n":10979,"o":193.21,"t":"2025-02-24T05:00:00Z","v":1154633,"vw":193.156641},{"c":193.11,"h":193.87,"l":191.89,"n":12031,"o":193.12,"t":"2025-02-25T05:00:00Z","v":1114030,"vw":192.81111},{"c":192.41,"h":193.93,"l":191.96,"n":14817,"o":193.34,"t":"2025-02-26T05:00:00Z","v":1371648,"vw":193.020257},{"c":191.79,"h":193.97,"l":191.7,"n":10909,"o":192.46,"t":"2025-02-27T05:00:00Z","v":1017886,"vw":192.859453},{"c":194.37,"h":194.5,"l":191.3469,"n":22109,"o":192.08,"t":"2025-02-28T05:00:00Z","v":2487701,"vw":192.842305},{"c":192.46,"h":195.68,"l":191.28,"n":17248,"o":195.03,"t":"2025-03-03T05:00:00Z","v":1960468,"vw":193.648867},{"c":188.71,"h":191.28,"l":188.23,"n":22503,"o":191.1,"t":"2025-03-04T05:00:00Z","v":2539254,"vw":189.390659},{"c":190.33,"h":190.795,"l":187.76,"n":16053,"o":188.5,"t":"2025-03-05T05:00:00Z","v":1723789,"vw":189.451706},{"c":188.45,"h":189.75,"l":187.48,"n":16361,"o":188.45,"t":"2025-03-06T05:00:00Z","v":2055030,"vw":188.322061},{"c":189.67,"h":190.1884,"l":187.13,"n":14465,"o":187.92,"t":"2025-03-07T05:00:00Z","v":1686405,"vw":188.823723},{"c":186.89,"h":189.4,"l":185.46,"n":16611,"o":187.84,"t":"2025-03-10T04:00:00Z","v":2210824,"vw":187.730706},{"c":184.67,"h":186.79,"l":183.68,"n":26332,"o":186.68,"t":"2025-03-11T04:00:00Z","v":3050578,"vw":184.989016},{"c":183.97,"h":185.84,"l":182.84,"n":19838,"o":185.63,"t":"2025-03-12T04:00:00Z","v":2148959,"vw":184.247269},{"c":182.82,"h":184.88,"l":182.2,"n":13846,"o":184.09,"t":"2025-03-13T04:00:00Z","v":2099743,"vw":183.178235},{"c":186.13,"h":186.33,"l":183.405,"n":12609,"o":184.04,"t":"2025-03-14T04:00:00Z","v":2103276,"vw":185.515603},{"c":188.6,"h":189.15,"l":185.89,"n":16717,"o":185.89,"t":"2025-03-17T04:00:00Z","v":1856732,"vw":188.069705},{"c":187.13,"h":187.715,"l":186.325,"n":14669,"o":187.48,"t":"2025-03-18T04:00:00Z","v":2309676,"vw":186.999599},{"c":188.47,"h":189.32,"l":186.905,"n":29658,"o":187.35,"t":"2025-03-19T04:00:00Z","v":9120684,"vw":188.12605},{"c":187.99,"h":188.91,"l":187.125,"n":13776,"o":187.44,"t":"2025-03-20T04:00:00Z","v":1508440,"vw":188.184521},{"c":187.15,"h":187.46,"l":185.59,"n":24971,"o":186.82,"t":"2025-03-21T04:00:00Z","v":3990839,"vw":186.764454},{"c":189.75,"h":190.04,"l":188.41,"n":11405,"o":188.61,"t":"2025-03-24T04:00:00Z","v":1625154,"vw":189.529196},{"c":189.34,"h":190.2199,"l":188.64,"n":9875,"o":190.1,"t":"2025-03-25T04:00:00Z","v":958597,"vw":189.478032},{"c":189.29,"h":190.69,"l":188.8,"n":11213,"o":189.81,"t":"2025-03-26T04:00:00Z","v":1566696,"vw":189.898746},{"c":188.83,"h":189.87,"l":188.16,"n":16664,"o":188.91,"t":"2025-03-27T04:00:00Z","v":1783273,"vw":189.128937},{"c":186.27,"h":188.92,"l":185.9696,"n":17388,"o":188.6,"t":"2025-03-28T04:00:00Z","v":2699500,"vw":187.072173},{"c":188.16,"h":188.91,"l":185,"n":24140,"o":185.23,"t":"2025-03-31T04:00:00Z","v":3059184,"vw":187.324959},{"c":187.9,"h":188.65,"l":186.04,"n":14075,"o":187.71,"t":"2025-04-01T04:00:00Z","v":1564022,"vw":187.425902},{"c":189.13,"h":189.52,"l":186.51,"n":18028,"o":186.57,"t":"2025-04-02T04:00:00Z","v":2102162,"vw":188.365995},{"c":181.4,"h":185.33,"l":181.16,"n":24664,"o":184.48,"t":"2025-04-03T04:00:00Z","v":3659010,"vw":182.761708},{"c":170.39,"h":177.49,"l":170.17,"n":43133,"o":177.04,"t":"2025-04-04T04:00:00Z","v":5665044,"vw":172.635674},{"c":169.17,"h":174.89,"l":163.19,"n":46519,"o":166.05,"t":"2025-04-07T04:00:00Z","v":6236544,"vw":168.195836},{"c":166.82,"h":174.73,"l":164.55,"n":32122,"o":174.22,"t":"2025-04-08T04:00:00Z","v":4758267,"vw":170.388606},{"c":178.73,"h":179.67,"l":164.2,"n":39942,"o":165.05,"t":"2025-04-09T04:00:00Z","v":4955791,"vw":171.884951},{"c":173.45,"h":176.2,"l":169.03,"n":38382,"o":176.03,"t":"2025-04-10T04:00:00Z","v":4498745,"vw":173.429511},{"c":176.12,"h":177,"l":171.71,"n":31964,"o":173,"t":"2025-04-11T04:00:00Z","v":3723979,"vw":174.292412},{"c":178.27,"h":179.24,"l":176.67,"n":19209,"o":178.29,"t":"2025-04-14T04:00:00Z","v":3151604,"vw":178.318744},{"c":177.77,"h":179.76,"l":177.7,"n":13209,"o":178.72,"t":"2025-04-15T04:00:00Z","v":1500357,"vw":178.631776},{"c":175.8,"h":178.52,"l":174.61,"n":26559,"o":177.52,"t":"2025-04-16T04:00:00Z","v":4595126,"vw":176.885962},{"c":176.32,"h":177.83,"l":175.44,"n":14031,"o":175.44,"t":"2025-04-17T04:00:00Z","v":2043434,"vw":176.680048},{"c":172.9,"h":175.55,"l":171.13,"n":21403,"o":175.36,"t":"2025-04-21T04:00:00Z","v":7574446,"vw":173.167863},{"c":177.02,"h":177.35,"l":174.55,"n":14202,"o":174.75,"t":"2025-04-22T04:00:00Z","v":1835219,"vw":176.114902},{"c":178.49,"h":182,"l":177.96,"n":15444,"o":180,"t":"2025-04-23T04:00:00Z","v":2559358,"vw":180.410889},{"c":180.81,"h":181.14,"l":177.87,"n":10318,"o":178.53,"t":"2025-04-24T04:00:00Z","v":1558228,"vw":180.133307},{"c":180.43,"h":180.57,"l":179.03,"n":9487,"o":180.23,"t":"2025-04-25T04:00:00Z","v":1236360,"vw":180.004993},{"c":181.05,"h":181.89,"l":179.51,"n":10062,"o":180.83,"t":"2025-04-28T04:00:00Z","v":1509912,"vw":180.93059},{"c":182.07,"h":182.5,"l":180.305,"n":13805,"o":180.54,"t":"2025-04-29T04:00:00Z","v":1741773,"vw":181.487567},{"c":182.27,"h":182.75,"l":178.62,"n":11999,"o":180.89,"t":"2025-04-30T04:00:00Z","v":1663970,"vw":181.197242},{"c":182.11,"h":183.4999,"l":181.29,"n":10191,"o":182.14,"t":"2025-05-01T04:00:00Z","v":1482962,"vw":182.642954},{"c":184.9,"h":185.3991,"l":183.65,"n":14415,"o":184.11,"t":"2025-05-02T04:00:00Z","v":1707199,"vw":184.64737},{"c":184.12,"h":185.06,"l":183.25,"n":10157,"o":183.76,"t":"2025-05-05T04:00:00Z","v":2321085,"vw":184.531338},{"c":182.92,"h":184.2,"l":182.36,"n":8586,"o":182.86,"t":"2025-05-06T04:00:00Z","v":1211735,"vw":183.267692},{"c":183.89,"h":184.76,"l":183.02,"n":13040,"o":183.62,"t":"2025-05-07T04:00:00Z","v":1436165,"vw":183.8107},{"c":185.09,"h":186.88,"l":184.47,"n":17771,"o":185,"t":"2025-05-08T04:00:00Z","v":3225680,"vw":185.806732},{"c":185.05,"h":185.759,"l":184.61,"n":9576,"o":185.51,"t":"2025-05-09T04:00:00Z","v":2030089,"vw":185.038783},{"c":188.95,"h":189.23,"l":187.885,"n":17156,"o":189.07,"t":"2025-05-12T04:00:00Z","v":3788718,"vw":188.476302},{"c":188.62,"h":189.49,"l":188.49,"n":21319,"o":188.95,"t":"2025-05-13T04:00:00Z","v":2227504,"vw":189.055594},{"c":187.36,"h":188.74,"l":187.0702,"n":12499,"o":188.57,"t":"2025-05-14T04:00:00Z","v":1740351,"vw":187.575895},{"c":189.26,"h":189.36,"l":187,"n":26077,"o":187.17,"t":"2025-05-15T04:00:00Z","v":3638201,"vw":188.465367},{"c":191.09,"h":191.09,"l":188.82,"n":15732,"o":189.16,"t":"2025-05-16T04:00:00Z","v":1908300,"vw":190.052657},{"c":191.3,"h":191.47,"l":189.53,"n":16307,"o":189.73,"t":"2025-05-19T04:00:00Z","v":2570579,"vw":190.900863},{"c":190.98,"h":191.48,"l":190.25,"n":16034,"o":190.96,"t":"2025-05-20T04:00:00Z","v":1552121,"vw":190.929565},{"c":187.19,"h":189.95,"l":187.12,"n":20749,"o":189.66,"t":"2025-05-21T04:00:00Z","v":2162708,"vw":188.400429},{"c":186.66,"h":187.57,"l":185.67,"n":26303,"o":186.82,"t":"2025-05-22T04:00:00Z","v":2925536,"vw":186.544094},{"c":186.27,"h":186.73,"l":184.69,"n":22010,"o":184.91,"t":"2025-05-23T04:00:00Z","v":2223382,"vw":185.770173},{"c":189.32,"h":189.32,"l":187.26,"n":26077,"o":188.03,"t":"2025-05-27T04:00:00Z","v":3682621,"vw":188.705851},{"c":187.8,"h":189.433,"l":187.54,"n":20301,"o":189.22,"t":"2025-05-28T04:00:00Z","v":2495672,"vw":188.420974},{"c":188.5,"h":188.63,"l":186.94,"n":25714,"o":188.51,"t":"2025-05-29T04:00:00Z","v":3227971,"vw":188.102098},{"c":188.62,"h":189.17,"l":187.11,"n":25255,"o":187.93,"t":"2025-05-30T04:00:00Z","v":3602069,"vw":188.264192},{"c":188.91,"h":188.96,"l":186.64,"n":27687,"o":188.29,"t":"2025-06-02T04:00:00Z","v":3702238,"vw":188.031307},{"c":190.01,"h":190.2,"l":188.19,"n":17830,"o":188.75,"t":"2025-06-03T04:00:00Z","v":1737105,"vw":189.433679},{"c":189.27,"h":190.44,"l":189.26,"n":12188,"o":190.31,"t":"2025-06-04T04:00:00Z","v":1348112,"vw":189.912921},{"c":188.91,"h":189.81,"l":188.39,"n":18120,"o":189.63,"t":"2025-06-05T04:00:00Z","v":1876977,"vw":189.119602},{"c":190.76,"h":191.14,"l":190.07,"n":14678,"o":190.33,"t":"2025-06-06T04:00:00Z","v":1447409,"vw":190.70699},{"c":190.83,"h":191.62,"l":190.2,"n":18198,"o":191.12,"t":"2025-06-09T04:00:00Z","v":2505055,"vw":190.925548},{"c":191.55,"h":191.86,"l":190.9427,"n":20493,"o":191.08,"t":"2025-06-10T04:00:00Z","v":2102761,"vw":191.363201},{"c":191.3,"h":192.01,"l":190.68,"n":17038,"o":191.8,"t":"2025-06-11T04:00:00Z","v":1648144,"vw":191.365079},{"c":191.74,"h":191.75,"l":190.23,"n":18562,"o":190.7,"t":"2025-06-12T04:00:00Z","v":2029117,"vw":191.309099},{"c":189.83,"h":191.41,"l":189.38,"n":22918,"o":190.54,"t":"2025-06-13T04:00:00Z","v":2226104,"vw":190.26465},{"c":190.34,"h":191.24,"l":189.84,"n":29137,"o":190.15,"t":"2025-06-16T04:00:00Z","v":5833590,"vw":190.527139},{"c":188.77,"h":190.09,"l":188.6,"n":15612,"o":189.71,"t":"2025-06-17T04:00:00Z","v":1849963,"vw":189.32227},{"c":189.13,"h":190.32,"l":188.675,"n":18319,"o":189.15,"t":"2025-06-18T04:00:00Z","v":1900346,"vw":189.596387},{"c":189.42,"h":190.33,"l":189.065,"n":16323,"o":189.93,"t":"2025-06-20T04:00:00Z","v":1514554,"vw":189.692526},{"c":190.99,"h":191.125,"l":188.55,"n":18762,"o":189.75,"t":"2025-06-23T04:00:00Z","v":2061750,"vw":190.132804},{"c":192.57,"h":192.99,"l":191.46,"n":15103,"o":191.64,"t":"2025-06-24T04:00:00Z","v":1554203,"vw":192.364026},{"c":191.48,"h":192.54,"l":191.25,"n":17835,"o":192.44,"t":"2025-06-25T04:00:00Z","v":1972582,"vw":191.622777},{"c":192.84,"h":193.01,"l":191.92,"n":11968,"o":191.92,"t":"2025-06-26T04:00:00Z","v":1255772,"vw":192.546238},{"c":193.37,"h":194.43,"l":192.63,"n":33022,"o":193.11,"t":"2025-06-27T04:00:00Z","v":5873118,"vw":193.417178},{"c":194.23,"h":194.5,"l":193.35,"n":25151,"o":194.03,"t":"2025-06-30T04:00:00Z","v":3622195,"vw":193.94483},{"c":196.03,"h":196.54,"l":194,"n":28599,"o":194.02,"t":"2025-07-01T04:00:00Z","v":3812694,"vw":195.555921},{"c":196.39,"h":196.435,"l":195.33,"n":22903,"o":195.96,"t":"2025-07-02T04:00:00Z","v":2172012,"vw":195.895861},{"c":197.41,"h":197.71,"l":196.4567,"n":11702,"o":196.81,"t":"2025-07-03T04:00:00Z","v":1112228,"vw":197.334454},{"c":195.88,"h":197.255,"l":194.9,"n":16216,"o":196.93,"t":"2025-07-07T04:00:00Z","v":2110867,"vw":196.148875},{"c":195.72,"h":196.37,"l":195.51,"n":17678,"o":195.82,"t":"2025-07-08T04:00:00Z","v":1655945,"vw":195.902846},{"c":196.26,"h":196.52,"l":195.26,"n":14708,"o":196.49,"t":"2025-07-09T04:00:00Z","v":1334300,"vw":195.877015},{"c":197.34,"h":197.78,"l":195.903,"n":13492,"o":196.28,"t":"2025-07-10T04:00:00Z","v":1184519,"vw":197.189589},{"c":196.3,"h":196.69,"l":195.68,"n":14309,"o":196.31,"t":"2025-07-11T04:00:00Z","v":1233138,"vw":196.182556},{"c":196.63,"h":196.71,"l":195.69,"n":13611,"o":196.13,"t":"2025-07-14T04:00:00Z","v":1453966,"vw":196.268891},{"c":194.13,"h":196.875,"l":194.08,"n":18215,"o":196.7,"t":"2025-07-15T04:00:00Z","v":2119665,"vw":194.852057},{"c":194.82,"h":195.06,"l":192.87,"n":34906,"o":194.65,"t":"2025-07-16T04:00:00Z","v":3168539,"vw":194.369154},{"c":196.01,"h":196.2,"l":194.61,"n":17684,"o":194.66,"t":"2025-07-17T04:00:00Z","v":4140156,"vw":195.465734},{"c":195.88,"h":196.73,"l":195.46,"n":10405,"o":196.67,"t":"2025-07-18T04:00:00Z","v":1282438,"vw":196.170852},{"c":195.83,"h":197.1,"l":195.74,"n":17782,"o":196.49,"t":"2025-07-21T04:00:00Z","v":1844791,"vw":196.603891},{"c":197.5,"h":197.68,"l":195.89,"n":18992,"o":195.89,"t":"2025-07-22T04:00:00Z","v":1699454,"vw":197.058113},{"c":199.03,"h":199.03,"l":197.93,"n":51348,"o":198.21,"t":"2025-07-23T04:00:00Z","v":3042375,"vw":198.567085},{"c":198.32,"h":199.29,"l":198.3,"n":53025,"o":198.72,"t":"2025-07-24T04:00:00Z","v":2992349,"vw":198.749448},{"c":199.08,"h":199.22,"l":197.85,"n":40758,"o":198.54,"t":"2025-07-25T04:00:00Z","v":2739988,"vw":198.648512},{"c":198.2,"h":199.21,"l":197.92,"n":36409,"o":199.21,"t":"2025-07-28T04:00:00Z","v":2342758,"vw":198.487471},{"c":198.05,"h":198.62,"l":197.7,"n":35691,"o":198.51,"t":"2025-07-29T04:00:00Z","v":2117566,"vw":198.123284},{"c":197.07,"h":198.56,"l":196.19,"n":33412,"o":198.3,"t":"2025-07-30T04:00:00Z","v":2657428,"vw":197.550916},{"c":195.42,"h":197.49,"l":194.98,"n":46007,"o":196.44,"t":"2025-07-31T04:00:00Z","v":3601275,"vw":196.099352},{"c":192.76,"h":193.82,"l":191.64,"n":41595,"o":193.76,"t":"2025-08-01T04:00:00Z","v":3357684,"vw":192.690311},{"c":194.81,"h":194.87,"l":193.405,"n":25747,"o":193.57,"t":"2025-08-04T04:00:00Z","v":1909444,"vw":194.383971},{"c":194.6,"h":195.3,"l":193.8,"n":19302,"o":194.9,"t":"2025-08-05T04:00:00Z","v":1312886,"vw":194.563547},{"c":194.65,"h":195.15,"l":194.07,"n":17260,"o":194.87,"t":"2025-08-06T04:00:00Z","v":1332683,"vw":194.706837},{"c":194.67,"h":196.14,"l":194.02,"n":20427,"o":195.68,"t":"2025-08-07T04:00:00Z","v":1662329,"vw":194.642501},{"c":195.66,"h":196.09,"l":195.02,"n":10039,"o":195.23,"t":"2025-08-08T04:00:00Z","v":853911,"vw":195.644319},{"c":195.15,"h":196.45,"l":194.8,"n":12357,"o":196.06,"t":"2025-08-11T04:00:00Z","v":1122653,"vw":195.385644},{"c":197.29,"h":197.38,"l":195.67,"n":16579,"o":195.76,"t":"2025-08-12T04:00:00Z","v":1342620,"vw":196.868318},{"c":199.24,"h":199.31,"l":197.69,"n":24710,"o":197.81,"t":"2025-08-13T04:00:00Z","v":1924824,"vw":198.650217},{"c":198.66,"h":198.82,"l":197.65,"n":25735,"o":198.21,"t":"2025-08-14T04:00:00Z","v":1968418,"vw":198.301576},{"c":198.29,"h":199.25,"l":198.21,"n":21034,"o":199.16,"t":"2025-08-15T04:00:00Z","v":1596752,"vw":198.61985},{"c":198.31,"h":198.69,"l":197.98,"n":23313,"o":198.29,"t":"2025-08-18T04:00:00Z","v":1896489,"vw":198.395604},{"c":198.95,"h":199.72,"l":198.31,"n":25817,"o":198.31,"t":"2025-08-19T04:00:00Z","v":1815870,"vw":198.945158},{"c":199.15,"h":199.52,"l":198.33,"n":39797,"o":199.06,"t":"2025-08-20T04:00:00Z","v":2717369,"vw":198.993135},{"c":198.41,"h":198.92,"l":197.77,"n":33777,"o":198.49,"t":"2025-08-21T04:00:00Z","v":2194638,"vw":198.476877},{"c":201.77,"h":202.19,"l":199.4,"n":32586,"o":199.4,"t":"2025-08-22T04:00:00Z","v":2653737,"vw":201.520385},{"c":200.41,"h":201.6309,"l":200.35,"n":35604,"o":201.39,"t":"2025-08-25T04:00:00Z","v":3039235,"vw":200.748685},{"c":200.78,"h":200.945,"l":200,"n":24379,"o":200.16,"t":"2025-08-26T04:00:00Z","v":1773743,"vw":200.426169},{"c":201.51,"h":201.74,"l":200.5,"n":22846,"o":200.56,"t":"2025-08-27T04:00:00Z","v":2075795,"vw":201.398964},{"c":201.6,"h":201.81,"l":200.84,"n":29351,"o":201.66,"t":"2025-08-28T04:00:00Z","v":2299790,"vw":201.346999},{"c":201.63,"h":202.18,"l":200.99,"n":26537,"o":201.41,"t":"2025-08-29T04:00:00Z","v":2159324,"vw":201.512881},{"c":200.6,"h":200.62,"l":199.13,"n":41353,"o":200.15,"t":"2025-09-02T04:00:00Z","v":3446160,"vw":199.985826},{"c":200.45,"h":201.045,"l":199.46,"n":27921,"o":200.58,"t":"2025-09-03T04:00:00Z","v":1816648,"vw":200.119842},{"c":202.09,"h":202.105,"l":200.205,"n":36428,"o":200.7,"t":"2025-09-04T04:00:00Z","v":2165847,"vw":201.329002},{"c":201.59,"h":203.12,"l":200.63,"n":38398,"o":202.23,"t":"2025-09-05T04:00:00Z","v":2745604,"vw":201.601683},{"c":201.51,"h":201.65,"l":200.4,"n":35689,"o":201.65,"t":"2025-09-08T04:00:00Z","v":2428948,"vw":201.090042},{"c":201.74,"h":202.02,"l":201.13,"n":30484,"o":201.19,"t":"2025-09-09T04:00:00Z","v":2516331,"vw":201.499402},{"c":201.23,"h":202.16,"l":200.67,"n":33434,"o":201.63,"t":"2025-09-10T04:00:00Z","v":2872286,"vw":201.271706},{"c":203.86,"h":204.02,"l":201.31,"n":30264,"o":201.46,"t":"2025-09-11T04:00:00Z","v":2881789,"vw":203.248348},{"c":202.63,"h":203.84,"l":202.52,"n":23372,"o":203.49,"t":"2025-09-12T04:00:00Z","v":1809409,"vw":203.08861},{"c":202.55,"h":203.51,"l":202.36,"n":25179,"o":203.13,"t":"2025-09-15T04:00:00Z","v":5265612,"vw":202.822667},{"c":201.49,"h":202.13,"l":200.93,"n":19506,"o":201.96,"t":"2025-09-16T04:00:00Z","v":1907448,"vw":201.387404},{"c":202.09,"h":203.71,"l":200.86,"n":26272,"o":201.75,"t":"2025-09-17T04:00:00Z","v":1953777,"vw":202.405353},{"c":203.11,"h":203.565,"l":202.132,"n":23894,"o":202.58,"t":"2025-09-18T04:00:00Z","v":1814665,"vw":203.041022},{"c":202.77,"h":203.47,"l":202.09,"n":25989,"o":203.47,"t":"2025-09-19T04:00:00Z","v":2658638,"vw":202.745993},{"c":202.48,"h":202.81,"l":201.79,"n":22460,"o":202.07,"t":"2025-09-22T04:00:00Z","v":2211363,"vw":202.383597},{"c":202.63,"h":203.93,"l":202.37,"n":25094,"o":202.74,"t":"2025-09-23T04:00:00Z","v":6067633,"vw":203.026198},{"c":202.23,"h":203.22,"l":202.12,"n":18681,"o":202.91,"t":"2025-09-24T04:00:00Z","v":1494921,"vw":202.604182},{"c":201.29,"h":201.86,"l":200.535,"n":26370,"o":201.79,"t":"2025-09-25T04:00:00Z","v":2108861,"vw":201.318585},{"c":202.98,"h":203.21,"l":201.9,"n":22909,"o":201.94,"t":"2025-09-26T04:00:00Z","v":2301758,"vw":202.759325},{"c":203.22,"h":203.845,"l":202.6,"n":17391,"o":203.61,"t":"2025-09-29T04:00:00Z","v":1874482,"vw":202.989392},{"c":203.59,"h":203.78,"l":202.185,"n":26583,"o":202.93,"t":"2025-09-30T04:00:00Z","v":3362578,"vw":203.091753},{"c":203.87,"h":204.14,"l":203.06,"n":24139,"o":203.06,"t":"2025-10-01T04:00:00Z","v":2283095,"vw":203.566579},{"c":204.06,"h":204.38,"l":203.135,"n":21121,"o":203.8,"t":"2025-10-02T04:00:00Z","v":1780153,"vw":203.75175},{"c":204.96,"h":206.005,"l":204.29,"n":22785,"o":204.36,"t":"2025-10-03T04:00:00Z","v":1997038,"vw":205.329524},{"c":205.22,"h":205.89,"l":204.7,"n":23951,"o":205.81,"t":"2025-10-06T04:00:00Z","v":2333158,"vw":205.3127},{"c":204.54,"h":205.88,"l":204.11,"n":23847,"o":205.59,"t":"2025-10-07T04:00:00Z","v":1989344,"vw":204.589518},{"c":204.95,"h":205.42,"l":203.93,"n":20464,"o":205.03,"t":"2025-10-08T04:00:00Z","v":1770720,"vw":204.909514},{"c":203.7,"h":205.45,"l":203.31,"n":22485,"o":205.2,"t":"2025-10-09T04:00:00Z","v":1890143,"vw":203.887997},{"c":199.44,"h":204.59,"l":199.4,"n":58435,"o":204.01,"t":"2025-10-10T04:00:00Z","v":4633368,"vw":201.546424},{"c":201.57,"h":202.07,"l":200.53,"n":30464,"o":200.86,"t":"2025-10-13T04:00:00Z","v":2099655,"vw":201.429736},{"c":203.12,"h":204.12,"l":200,"n":48637,"o":200.27,"t":"2025-10-14T04:00:00Z","v":3274046,"vw":202.697102},{"c":203.87,"h":205.25,"l":202.18,"n":42107,"o":204.03,"t":"2025-10-15T04:00:00Z","v":2625267,"vw":203.893024},{"c":201.84,"h":204.53,"l":201.17,"n":135436,"o":204.28,"t":"2025-10-16T04:00:00Z","v":11648561,"vw":202.622069},{"c":202.84,"h":203.23,"l":201.67,"n":107946,"o":201.9,"t":"2025-10-17T04:00:00Z","v":9309206,"vw":202.365725},{"c":204.91,"h":205.12,"l":203.68,"n":25898,"o":203.71,"t":"2025-10-20T04:00:00Z","v":2816093,"vw":204.633351},{"c":205.08,"h":205.74,"l":204.53,"n":30059,"o":204.89,"t":"2025-10-21T04:00:00Z","v":2927395,"vw":205.331938},{"c":204.23,"h":205.17,"l":203.35,"n":52090,"o":205.05,"t":"2025-10-22T04:00:00Z","v":4321074,"vw":204.348853},{"c":205.09,"h":205.34,"l":204.03,"n":29204,"o":204.52,"t":"2025-10-23T04:00:00Z","v":2381544,"vw":204.818405},{"c":206.3,"h":206.87,"l":206.21,"n":23441,"o":206.38,"t":"2025-10-24T04:00:00Z","v":1983734,"vw":206.55224},{"c":207.5,"h":207.58,"l":206.82,"n":19322,"o":207.29,"t":"2025-10-27T04:00:00Z","v":1870789,"vw":207.170838},{"c":206.1,"h":207.44,"l":205.99,"n":31022,"o":207.44,"t":"2025-10-28T04:00:00Z","v":2568491,"vw":206.53481},{"c":204.73,"h":206.155,"l":203.89,"n":54559,"o":205.69,"t":"2025-10-29T04:00:00Z","v":4421461,"vw":204.99556},{"c":203.8,"h":205.85,"l":203.69,"n":49353,"o":203.96,"t":"2025-10-30T04:00:00Z","v":3996255,"vw":204.857389},{"c":204.57,"h":205.1236,"l":203.49,"n":41253,"o":203.97,"t":"2025-10-31T04:00:00Z","v":3683586,"vw":204.311143},{"c":204.06,"h":204.72,"l":202.39,"n":34299,"o":204.72,"t":"2025-11-03T05:00:00Z","v":2785528,"vw":203.725013},{"c":202.87,"h":203.59,"l":202.12,"n":31574,"o":202.5,"t":"2025-11-04T05:00:00Z","v":4260082,"vw":203.049181},{"c":204.19,"h":204.77,"l":202.76,"n":32602,"o":202.98,"t":"2025-11-05T05:00:00Z","v":2756026,"vw":204.091337},{"c":203.1,"h":204.72,"l":202.77,"n":50379,"o":204.02,"t":"2025-11-06T05:00:00Z","v":4628094,"vw":203.486974},{"c":204.42,"h":204.49,"l":202.05,"n":52974,"o":202.69,"t":"2025-11-07T05:00:00Z","v":5022578,"vw":203.197317},{"c":205.85,"h":206.29,"l":204.25,"n":31671,"o":205.31,"t":"2025-11-10T05:00:00Z","v":3404895,"vw":205.373326},{"c":207.25,"h":207.55,"l":205.98,"n":34394,"o":206,"t":"2025-11-11T05:00:00Z","v":2487256,"vw":206.90675},{"c":208.01,"h":208.66,"l":207.545,"n":26057,"o":207.62,"t":"2025-11-12T05:00:00Z","v":2363824,"vw":208.30054},{"c":205.47,"h":207.93,"l":205.2,"n":51743,"o":207.42,"t":"2025-11-13T05:00:00Z","v":4589169,"vw":206.401385},{"c":204.79,"h":205.79,"l":203.72,"n":48417,"o":204.21,"t":"2025-11-14T05:00:00Z","v":5406368,"vw":204.853561},{"c":202.58,"h":205.3,"l":201.905,"n":46951,"o":204.78,"t":"2025-11-17T05:00:00Z","v":5512160,"vw":203.750155},{"c":202.33,"h":203.58,"l":201.17,"n":72965,"o":201.92,"t":"2025-11-18T05:00:00Z","v":8633770,"vw":202.382237},{"c":202.08,"h":203.17,"l":201.2,"n":47197,"o":202.38,"t":"2025-11-19T05:00:00Z","v":4369593,"vw":202.131083},{"c":199.94,"h":204.85,"l":199.79,"n":102532,"o":204.12,"t":"2025-11-20T05:00:00Z","v":9120760,"vw":201.682745},{"c":203.04,"h":204.115,"l":200.605,"n":70913,"o":201.02,"t":"2025-11-21T05:00:00Z","v":7159584,"vw":202.471122},{"c":204.48,"h":204.91,"l":202.99,"n":36208,"o":203.64,"t":"2025-11-24T05:00:00Z","v":3964259,"vw":204.367336},{"c":207.26,"h":207.515,"l":204.8,"n":40537,"o":205,"t":"2025-11-25T05:00:00Z","v":3997473,"vw":206.523456},{"c":208.48,"h":209.21,"l":207.36,"n":27978,"o":207.36,"t":"2025-11-26T05:00:00Z","v":2659699,"vw":208.660328},{"c":209.98,"h":210.18,"l":208.71,"n":15507,"o":208.94,"t":"2025-11-28T05:00:00Z","v":4427222,"vw":209.925199},{"c":208.55,"h":209.97,"l":208.41,"n":34833,"o":208.85,"t":"2025-12-01T05:00:00Z","v":3468975,"vw":209.16862},{"c":208.43,"h":209.15,"l":207.86,"n":38458,"o":208.98,"t":"2025-12-02T05:00:00Z","v":3466769,"vw":208.457004},{"c":210.33,"h":210.49,"l":208.66,"n":28550,"o":208.66,"t":"2025-12-03T05:00:00Z","v":3289516,"vw":209.804007},{"c":210.24,"h":210.68,"l":209.69,"n":35066,"o":210.38,"t":"2025-12-04T05:00:00Z","v":3880983,"vw":210.238535},{"c":210.47,"h":211.41,"l":210.28,"n":35858,"o":210.51,"t":"2025-12-05T05:00:00Z","v":7183385,"vw":210.915343},{"c":209.13,"h":210.57,"l":208.825,"n":33237,"o":210.57,"t":"2025-12-08T05:00:00Z","v":4095268,"vw":209.432162},{"c":208.64,"h":210.165,"l":208.595,"n":27014,"o":209.22,"t":"2025-12-09T05:00:00Z","v":3068409,"vw":209.353826},{"c":211.49,"h":211.92,"l":208.64,"n":57162,"o":208.8,"t":"2025-12-10T05:00:00Z","v":5636808,"vw":210.535102},{"c":212.85,"h":213,"l":211.4,"n":48559,"o":211.42,"t":"2025-12-11T05:00:00Z","v":5045408,"vw":212.558448},{"c":211.79,"h":213.53,"l":211.22,"n":52682,"o":213.36,"t":"2025-12-12T05:00:00Z","v":5654941,"vw":212.044269},{"c":212.1,"h":212.86,"l":211.27,"n":49068,"o":212.71,"t":"2025-12-15T05:00:00Z","v":5334227,"vw":211.95039},{"c":209.32,"h":211.2,"l":208.655,"n":59591,"o":210.95,"t":"2025-12-16T05:00:00Z","v":5355700,"vw":209.570219},{"c":208.65,"h":210.39,"l":208.51,"n":52773,"o":209.67,"t":"2025-12-17T05:00:00Z","v":5250581,"vw":209.188083},{"c":209.06,"h":210.66,"l":208.63,"n":55824,"o":209.83,"t":"2025-12-18T05:00:00Z","v":4996178,"vw":209.654735},{"c":209.88,"h":210.59,"l":209.12,"n":39788,"o":209.19,"t":"2025-12-19T05:00:00Z","v":5295759,"vw":210.143867},{"c":211.48,"h":211.64,"l":210.51,"n":41716,"o":210.55,"t":"2025-12-22T05:00:00Z","v":5018908,"vw":211.302853},{"c":211.61,"h":211.835,"l":211.12,"n":25172,"o":211.2,"t":"2025-12-23T05:00:00Z","v":2134628,"vw":211.567894},{"c":212.55,"h":212.7775,"l":211.56,"n":15818,"o":211.77,"t":"2025-12-24T05:00:00Z","v":1466300,"vw":212.363036},{"c":212.45,"h":212.62,"l":211.815,"n":29391,"o":212.46,"t":"2025-12-26T05:00:00Z","v":3532692,"vw":212.24456},{"c":212.04,"h":212.67,"l":211.68,"n":40362,"o":212.12,"t":"2025-12-29T05:00:00Z","v":5821426,"vw":212.105808},{"c":211.94,"h":212.35,"l":211.76,"n":24243,"o":212.15,"t":"2025-12-30T05:00:00Z","v":2236769,"vw":212.011333},{"c":210.34,"h":211.95,"l":210.28,"n":30718,"o":211.87,"t":"2025-12-31T05:00:00Z","v":2407277,"vw":211.020868},{"c":212.2,"h":212.41,"l":210.16,"n":66813,"o":211.02,"t":"2026-01-02T05:00:00Z","v":6475904,"vw":211.367152},{"c":214.62,"h":215.15,"l":212.81,"n":65864,"o":212.81,"t":"2026-01-05T05:00:00Z","v":9011863,"vw":214.41029},{"c":216.57,"h":216.775,"l":214.46,"n":36335,"o":214.46,"t":"2026-01-06T05:00:00Z","v":2796722,"vw":215.894038},{"c":214.35,"h":216.79,"l":214.175,"n":40140,"o":216.4,"t":"2026-01-07T05:00:00Z","v":2843291,"vw":215.032121},{"c":216.14,"h":216.61,"l":214.1925,"n":44934,"o":214.34,"t":"2026-01-08T05:00:00Z","v":3782088,"vw":216.017747},{"c":217.59,"h":217.885,"l":216.53,"n":36541,"o":216.53,"t":"2026-01-09T05:00:00Z","v":3172736,"vw":217.384687},{"c":217.72,"h":217.85,"l":216.35,"n":42590,"o":216.81,"t":"2026-01-12T05:00:00Z","v":4780163,"vw":217.264481},{"c":217.51,"h":218.505,"l":216.92,"n":39860,"o":218.18,"t":"2026-01-13T05:00:00Z","v":4156582,"vw":217.615055},{"c":218.32,"h":218.4,"l":217.06,"n":48689,"o":217.2,"t":"2026-01-14T05:00:00Z","v":5267676,"vw":217.697243},{"c":219.2,"h":219.86,"l":218.68,"n":40550,"o":218.91,"t":"2026-01-15T05:00:00Z","v":3834521,"vw":219.330587},{"c":218.99,"h":219.71,"l":218.595,"n":35221,"o":219.35,"t":"2026-01-16T05:00:00Z","v":3769537,"vw":219.091271},{"c":215.94,"h":217.86,"l":215.555,"n":64455,"o":216.66,"t":"2026-01-20T05:00:00Z","v":6650753,"vw":216.906146},{"c":219.13,"h":219.79,"l":216.86,"n":56453,"o":216.86,"t":"2026-01-21T05:00:00Z","v":4476597,"vw":218.526049},{"c":219.71,"h":220.715,"l":219.3,"n":34920,"o":219.97,"t":"2026-01-22T05:00:00Z","v":2718063,"vw":220.004174},{"c":218.48,"h":219.3537,"l":217.8,"n":31632,"o":219.24,"t":"2026-01-23T05:00:00Z","v":2979699,"vw":218.557857},{"c":219.11,"h":219.46,"l":218.745,"n":42584,"o":218.91,"t":"2026-01-26T05:00:00Z","v":3368238,"vw":219.135295},{"c":219.12,"h":219.33,"l":218.4601,"n":19834,"o":218.89,"t":"2026-01-27T05:00:00Z","v":1610694,"vw":218.97533},{"c":219.31,"h":220.06,"l":218.75,"n":31817,"o":219.36,"t":"2026-01-28T05:00:00Z","v":2189461,"vw":219.402205},{"c":220.25,"h":221.43,"l":218.42,"n":52253,"o":220.72,"t":"2026-01-29T05:00:00Z","v":5442978,"vw":219.79962},{"c":219.86,"h":220.37,"l":218.05,"n":65481,"o":219.44,"t":"2026-01-30T05:00:00Z","v":5007666,"vw":219.429168},{"c":221.67,"h":221.89,"l":219.04,"n":33261,"o":219.32,"t":"2026-02-02T05:00:00Z","v":3085144,"vw":221.243438},{"c":221.91,"h":223.18,"l":220.145,"n":53067,"o":221.67,"t":"2026-02-03T05:00:00Z","v":3883504,"vw":221.900698},{"c":222.63,"h":223.44,"l":221.58,"n":55448,"o":222.46,"t":"2026-02-04T05:00:00Z","v":3525405,"vw":222.624804},{"c":220.83,"h":222.07,"l":219.98,"n":56368,"o":221.13,"t":"2026-02-05T05:00:00Z","v":3433957,"vw":220.925026},{"c":224.57,"h":224.985,"l":221.82,"n":49663,"o":221.82,"t":"2026-02-06T05:00:00Z","v":3410507,"vw":223.804775},{"c":224.62,"h":225.085,"l":223.245,"n":36037,"o":223.82,"t":"2026-02-09T05:00:00Z","v":2021254,"vw":224.467468},{"c":224.34,"h":225.215,"l":224.1401,"n":43864,"o":224.41,"t":"2026-02-10T05:00:00Z","v":2713894,"vw":224.703091},{"c":224.83,"h":225.89,"l":223.95,"n":37904,"o":225.4,"t":"2026-02-11T05:00:00Z","v":2049883,"vw":224.853113},{"c":222.21,"h":226.39,"l":221.965,"n":64664,"o":225.48,"t":"2026-02-12T05:00:00Z","v":4430621,"vw":223.516123},{"c":223.71,"h":224.72,"l":221.38,"n":68893,"o":222.11,"t":"2026-02-13T05:00:00Z","v":4538438,"vw":223.336748},{"c":223.2,"h":224.33,"l":221.72,"n":52264,"o":223.49,"t":"2026-02-17T05:00:00Z","v":4747185,"vw":223.154825},{"c":224.31,"h":224.92,"l":223.14,"n":52927,"o":223.6,"t":"2026-02-18T05:00:00Z","v":3798262,"vw":224.313948},{"c":223.97,"h":224.26,"l":222.94,"n":34302,"o":223.74,"t":"2026-02-19T05:00:00Z","v":2069551,"vw":223.660812},{"c":225.27,"h":225.43,"l":223.3,"n":75815,"o":223.5,"t":"2026-02-20T05:00:00Z","v":4571763,"vw":224.523013},{"c":223.06,"h":225.67,"l":222.34,"n":42349,"o":224.7,"t":"2026-02-23T05:00:00Z","v":2685101,"vw":223.308835},{"c":224.39,"h":224.695,"l":222.77,"n":39688,"o":223,"t":"2026-02-24T05:00:00Z","v":2459167,"vw":223.976971},{"c":225.04,"h":225.29,"l":223.67,"n":34296,"o":225.1,"t":"2026-02-25T05:00:00Z","v":2175476,"vw":224.622937},{"c":225.38,"h":226.17,"l":223.94,"n":49558,"o":225.23,"t":"2026-02-26T05:00:00Z","v":2902103,"vw":224.85772},{"c":225.52,"h":225.6,"l":223.42,"n":48395,"o":223.98,"t":"2026-02-27T05:00:00Z","v":3209931,"vw":224.372507},{"c":225.15,"h":225.77,"l":223.455,"n":68445,"o":223.79,"t":"2026-03-02T05:00:00Z","v":3796537,"vw":224.709729},{"c":222.27,"h":223.1098,"l":218.775,"n":99069,"o":221.32,"t":"2026-03-03T05:00:00Z","v":6586631,"vw":220.953394},{"c":223.25,"h":223.64,"l":221.53,"n":62838,"o":222.9,"t":"2026-03-04T05:00:00Z","v":4054029,"vw":222.773303},{"c":220.59,"h":222.57,"l":219.1,"n":72104,"o":221.83,"t":"2026-03-05T05:00:00Z","v":5216696,"vw":220.492545},{"c":217.72,"h":218.33,"l":216.175,"n":79394,"o":218.11,"t":"2026-03-06T05:00:00Z","v":5068977,"vw":217.464387},{"c":218.72,"h":219.21,"l":213.8,"n":82510,"o":215.82,"t":"2026-03-09T04:00:00Z","v":5549309,"vw":216.044651},{"c":218.07,"h":220.53,"l":217.61,"n":70652,"o":218.48,"t":"2026-03-10T04:00:00Z","v":4928229,"vw":219.049221},{"c":217.58,"h":218.29,"l":216.56,"n":60459,"o":217.81,"t":"2026-03-11T04:00:00Z","v":4034745,"vw":217.312371},{"c":214.67,"h":216.53,"l":214.58,"n":85440,"o":215.8,"t":"2026-03-12T04:00:00Z","v":13125278,"vw":215.631481},{"c":214.74,"h":216.92,"l":214.45,"n":81362,"o":215.93,"t":"2026-03-13T04:00:00Z","v":3469071,"vw":215.407873},{"c":216.61,"h":217.72,"l":216.135,"n":75077,"o":216.57,"t":"2026-03-16T04:00:00Z","v":4101090,"vw":216.832041},{"c":216.84,"h":217.8,"l":216.7,"n":48858,"o":217.01,"t":"2026-03-17T04:00:00Z","v":2426601,"vw":217.226054},{"c":214.22,"h":216.445,"l":214.12,"n":59197,"o":216.22,"t":"2026-03-18T04:00:00Z","v":3362160,"vw":215.288577},{"c":213.95,"h":215,"l":212.37,"n":73548,"o":212.58,"t":"2026-03-19T04:00:00Z","v":3481428,"vw":213.57326},{"c":211.31,"h":214.17,"l":210.295,"n":78541,"o":213.8,"t":"2026-03-20T04:00:00Z","v":5265886,"vw":212.191488},{"c":213.13,"h":215.46,"l":212.725,"n":104138,"o":214,"t":"2026-03-23T04:00:00Z","v":6005384,"vw":214.06553},{"c":213.82,"h":215.06,"l":211.57,"n":67181,"o":211.77,"t":"2026-03-24T04:00:00Z","v":3165825,"vw":213.892676},{"c":214.87,"h":215.87,"l":213.64,"n":81321,"o":215.2,"t":"2026-03-25T04:00:00Z","v":5170730,"vw":214.91128},{"c":212.51,"h":214.95,"l":212.36,"n":53374,"o":213.73,"t":"2026-03-26T04:00:00Z","v":2854965,"vw":213.548539},{"c":210.05,"h":212.4,"l":209.63,"n":52636,"o":211.9,"t":"2026-03-27T04:00:00Z","v":3785077,"vw":210.996679},{"c":209.42,"h":212.19,"l":208.655,"n":57670,"o":211.95,"t":"2026-03-30T04:00:00Z","v":4106139,"vw":210.243735},{"c":213.67,"h":214.14,"l":210.61,"n":99729,"o":211.35,"t":"2026-03-31T04:00:00Z","v":6365211,"vw":212.777663},{"c":214.94,"h":215.96,"l":214.44,"n":78084,"o":214.44,"t":"2026-04-01T04:00:00Z","v":4948267,"vw":215.234734},{"c":215.52,"h":216.44,"l":212.6601,"n":32963,"o":212.97,"t":"2026-04-02T04:00:00Z","v":2315402,"vw":214.721295},{"c":216.61,"h":216.66,"l":215.23,"n":21354,"o":215.46,"t":"2026-04-06T04:00:00Z","v":2078624,"vw":216.195549},{"c":216.68,"h":216.93,"l":215.34,"n":22548,"o":216.21,"t":"2026-04-07T04:00:00Z","v":2065923,"vw":216.174438},{"c":221.95,"h":222.03,"l":220.17,"n":25704,"o":220.65,"t":"2026-04-08T04:00:00Z","v":2362320,"vw":221.182402},{"c":223.17,"h":223.65,"l":221.26,"n":21529,"o":221.43,"t":"2026-04-09T04:00:00Z","v":1681917,"vw":222.847953},{"c":221.85,"h":223.4375,"l":221.625,"n":19990,"o":223.38,"t":"2026-04-10T04:00:00Z","v":1324586,"vw":222.293335},{"c":223.71,"h":223.74,"l":221.1851,"n":29286,"o":221.2,"t":"2026-04-13T04:00:00Z","v":8833409,"vw":221.885638},{"c":224.75,"h":224.97,"l":222.84,"n":18245,"o":223.63,"t":"2026-04-14T04:00:00Z","v":1314925,"vw":224.207536},{"c":224.02,"h":224.86,"l":223.245,"n":19169,"o":224.65,"t":"2026-04-15T04:00:00Z","v":1350623,"vw":223.902513},{"c":224.94,"h":224.98,"l":224,"n":24866,"o":224,"t":"2026-04-16T04:00:00Z","v":2271023,"vw":224.633791},{"c":227.15,"h":228.02,"l":225.58,"n":24851,"o":225.74,"t":"2026-04-17T04:00:00Z","v":1571435,"vw":227.105945},{"c":227.29,"h":227.78,"l":226.89,"n":21835,"o":227.03,"t":"2026-04-20T04:00:00Z","v":1792991,"vw":227.369081},{"c":225.87,"h":228.46,"l":225.5192,"n":34419,"o":228,"t":"2026-04-21T04:00:00Z","v":2428428,"vw":226.756228},{"c":226.55,"h":227.8,"l":226.07,"n":18688,"o":227.45,"t":"2026-04-22T04:00:00Z","v":1033742,"vw":226.715397},{"c":227.49,"h":227.985,"l":225.61,"n":32424,"o":226.63,"t":"2026-04-23T04:00:00Z","v":2190934,"vw":227.277805},{"c":227.65,"h":228.54,"l":227.3,"n":16352,"o":228.34,"t":"2026-04-24T04:00:00Z","v":996427,"vw":227.648153},{"c":227.67,"h":228.83,"l":227.57,"n":25180,"o":227.63,"t":"2026-04-27T04:00:00Z","v":2409801,"vw":227.954057},{"c":227.08,"h":228.055,"l":226.49,"n":22851,"o":227.74,"t":"2026-04-28T04:00:00Z","v":1259164,"vw":227.016628},{"c":227.07,"h":227.37,"l":226.23,"n":20104,"o":227.12,"t":"2026-04-29T04:00:00Z","v":1356928,"vw":226.802383},{"c":231.25,"h":231.465,"l":227.61,"n":40558,"o":228,"t":"2026-04-30T04:00:00Z","v":4360990,"vw":230.415211},{"c":230.86,"h":232.2595,"l":230.78,"n":34330,"o":231.43,"t":"2026-05-01T04:00:00Z","v":4361037,"vw":231.384009},{"c":229.6,"h":231.425,"l":229.33,"n":30547,"o":230.48,"t":"2026-05-04T04:00:00Z","v":2009558,"vw":230.160704},{"c":232.03,"h":232.52,"l":230.76,"n":27803,"o":230.76,"t":"2026-05-05T04:00:00Z","v":1620751,"vw":231.890908},{"c":234.48,"h":234.81,"l":233.32,"n":26918,"o":233.65,"t":"2026-05-06T04:00:00Z","v":1275135,"vw":234.175154},{"c":232.02,"h":234.18,"l":231.44,"n":46052,"o":234.09,"t":"2026-05-07T04:00:00Z","v":2312786,"vw":232.562738},{"c":233.9,"h":234.105,"l":232.74,"n":34584,"o":233.19,"t":"2026-05-08T04:00:00Z","v":1868663,"vw":233.607925},{"c":234.63,"h":235.11,"l":234.26,"n":29119,"o":234.59,"t":"2026-05-11T04:00:00Z","v":1585344,"vw":234.623597},{"c":234.21,"h":234.54,"l":232.17,"n":24068,"o":234.08,"t":"2026-05-12T04:00:00Z","v":1399081,"vw":233.172217},{"c":234.69,"h":235.07,"l":233.3,"n":18122,"o":234.37,"t":"2026-05-13T04:00:00Z","v":955143,"vw":234.183008},{"c":235.17,"h":236.01,"l":234.88,"n":20996,"o":235.26,"t":"2026-05-14T04:00:00Z","v":1461736,"vw":235.379309},{"c":232.18,"h":233.62,"l":232.09,"n":19332,"o":233.58,"t":"2026-05-15T04:00:00Z","v":1458429,"vw":232.737016},{"c":232.67,"h":233.47,"l":231.46,"n":28696,"o":232.64,"t":"2026-05-18T04:00:00Z","v":2161836,"vw":232.22872},{"c":231.72,"h":232.97,"l":230.75,"n":24791,"o":231.68,"t":"2026-05-19T04:00:00Z","v":1132059,"vw":231.843194},{"c":233.8,"h":233.965,"l":231.895,"n":25613,"o":232.54,"t":"2026-05-20T04:00:00Z","v":1134181,"vw":233.140948},{"c":234.7,"h":234.88,"l":231.76,"n":31596,"o":232.81,"t":"2026-05-21T04:00:00Z","v":1662175,"vw":233.586782},{"c":236.32,"h":237.01,"l":235.52,"n":23003,"o":235.87,"t":"2026-05-22T04:00:00Z","v":938690,"vw":236.383781},{"c":238.3,"h":238.57,"l":237.465,"n":18012,"o":237.84,"t":"2026-05-26T04:00:00Z","v":1141208,"vw":238.104922},{"c":237.93,"h":239.17,"l":237.5,"n":24093,"o":238.75,"t":"2026-05-27T04:00:00Z","v":1187328,"vw":238.157368},{"c":238.03,"h":238.88,"l":236.915,"n":29522,"o":237.94,"t":"2026-05-28T04:00:00Z","v":1593095,"vw":238.063496},{"c":237.96,"h":238.51,"l":237.72,"n":27337,"o":238.48,"t":"2026-05-29T04:00:00Z","v":1628593,"vw":238.05361},{"c":237.46,"h":238.12,"l":236.39,"n":30744,"o":236.76,"t":"2026-06-01T04:00:00Z","v":2250164,"vw":237.250194},{"c":239.32,"h":239.5899,"l":237.1,"n":22547,"o":237.31,"t":"2026-06-02T04:00:00Z","v":1204556,"vw":238.532804},{"c":239.3,"h":240.1097,"l":238.94,"n":22358,"o":239.17,"t":"2026-06-03T04:00:00Z","v":1478638,"vw":239.601997},{"c":241.03,"h":241.35,"l":239.505,"n":27873,"o":239.53,"t":"2026-06-04T04:00:00Z","v":1325836,"vw":240.589231},{"c":236.42,"h":239.77,"l":236.115,"n":31748,"o":239.42,"t":"2026-06-05T04:00:00Z","v":1924367,"vw":237.923224},{"c":237.27,"h":238.945,"l":237.04,"n":23752,"o":238.19,"t":"2026-06-08T04:00:00Z","v":1585694,"vw":237.962135},{"c":238.17,"h":239.97,"l":234.17,"n":37592,"o":238.99,"t":"2026-06-09T04:00:00Z","v":2152213,"vw":237.238956},{"c":235.24,"h":239.27,"l":235.24,"n":32467,"o":237.66,"t":"2026-06-10T04:00:00Z","v":1611532,"vw":237.027607},{"c":239.78,"h":240.62,"l":236.22,"n":47262,"o":236.82,"t":"2026-06-11T04:00:00Z","v":2506222,"vw":238.448041},{"c":242.13,"h":243,"l":239.92,"n":44933,"o":240.69,"t":"2026-06-12T04:00:00Z","v":2083887,"vw":241.83789},{"c":243.78,"h":244.6692,"l":243.475,"n":28540,"o":243.86,"t":"2026-06-15T04:00:00Z","v":2004857,"vw":244.157727},{"c":242.96,"h":245.5099,"l":242.85,"n":21837,"o":244.53,"t":"2026-06-16T04:00:00Z","v":1351771,"vw":243.753004},{"c":240.38,"h":243.94,"l":239.98,"n":45620,"o":243.24,"t":"2026-06-17T04:00:00Z","v":7200609,"vw":242.742631},{"c":242.18,"h":243.15,"l":241.74,"n":27115,"o":243.07,"t":"2026-06-18T04:00:00Z","v":2691705,"vw":242.407045},{"c":243.53,"h":243.755,"l":242.745,"n":20361,"o":242.94,"t":"2026-06-22T04:00:00Z","v":1990337,"vw":243.278438},{"c":240.95,"h":242.13,"l":239.46,"n":23147,"o":240.19,"t":"2026-06-23T04:00:00Z","v":1541243,"vw":241.187667},{"c":241,"h":242.415,"l":240.02,"n":27285,"o":241.32,"t":"2026-06-24T04:00:00Z","v":2726012,"vw":240.994041},{"c":244.41,"h":245.705,"l":243.2,"n":33117,"o":244.46,"t":"2026-06-25T04:00:00Z","v":3728637,"vw":244.388359},{"c":242.76,"h":244.2,"l":242.32,"n":64491,"o":242.87,"t":"2026-06-26T04:00:00Z","v":13482036,"vw":243.00564},{"c":242.75,"h":243.67,"l":242.2099,"n":53866,"o":243.26,"t":"2026-06-29T04:00:00Z","v":3817349,"vw":242.836309},{"c":242.43,"h":243.125,"l":241.875,"n":38099,"o":242.56,"t":"2026-06-30T04:00:00Z","v":4592338,"vw":242.518025},{"c":243.88,"h":245.27,"l":242.59,"n":37642,"o":242.76,"t":"2026-07-01T04:00:00Z","v":4816437,"vw":244.299922},{"c":246.81,"h":246.94,"l":245.15,"n":25525,"o":245.15,"t":"2026-07-02T04:00:00Z","v":2346006,"vw":246.002886},{"c":247.24,"h":247.48,"l":246.06,"n":32069,"o":246.96,"t":"2026-07-06T04:00:00Z","v":1988165,"vw":246.938363},{"c":247.74,"h":249.26,"l":247.56,"n":26345,"o":248.91,"t":"2026-07-07T04:00:00Z","v":1263463,"vw":248.224696},{"c":245.2,"h":247.0674,"l":244.8,"n":19641,"o":246.8,"t":"2026-07-08T04:00:00Z","v":1524869,"vw":245.33459},{"c":246.38,"h":246.455,"l":244.415,"n":19439,"o":244.68,"t":"2026-07-09T04:00:00Z","v":1669785,"vw":245.982563},{"c":246.84,"h":247.46,"l":245.655,"n":24584,"o":247.32,"t":"2026-07-10T04:00:00Z","v":1206163,"vw":246.769207},{"c":247.62,"h":248.66,"l":247.26,"n":29762,"o":247.4,"t":"2026-07-13T04:00:00Z","v":1682886,"vw":247.663403},{"c":246.37,"h":247.74,"l":246.055,"n":20296,"o":246.86,"t":"2026-07-14T04:00:00Z","v":1063079,"vw":246.544538},{"c":247.28,"h":248.23,"l":246.61,"n":24488,"o":246.61,"t":"2026-07-15T04:00:00Z","v":1131140,"vw":247.534932},{"c":249.46,"h":249.57,"l":247.97,"n":18425,"o":248.03,"t":"2026-07-16T04:00:00Z","v":1285734,"vw":249.110026},{"c":248.03,"h":250.5,"l":247.71,"n":21315,"o":248.71,"t":"2026-07-17T04:00:00Z","v":1517064,"vw":248.90092},{"c":246.96,"h":248.46,"l":246.68,"n":39601,"o":248.13,"t":"2026-07-20T04:00:00Z","v":7189790,"vw":247.195954},{"c":247.44,"h":247.71,"l":246.02,"n":17756,"o":246.88,"t":"2026-07-21T04:00:00Z","v":889971,"vw":247.188776},{"c":247.52,"h":248.57,"l":247.11,"n":19483,"o":247.8,"t":"2026-07-22T04:00:00Z","v":1651599,"vw":247.602804},{"c":246.18,"h":247.11,"l":245.54,"n":18520,"o":246.33,"t":"2026-07-23T04:00:00Z","v":1583168,"vw":246.108202},{"c":248.24,"h":249.05,"l":246.75,"n":22050,"o":246.77,"t":"2026-07-24T04:00:00Z","v":1438731,"vw":248.115275},{"c":249.74,"h":250.54,"l":249.26,"n":18177,"o":249.59,"t":"2026-07-27T04:00:00Z","v":2434146,"vw":249.811986},{"c":252.04,"h":252.73,"l":251.09,"n":21691,"o":251.26,"t":"2026-07-28T04:00:00Z","v":1589124,"vw":252.151009},{"c":249.52,"h":252.335,"l":249.31,"n":23493,"o":251.61,"t":"2026-07-29T04:00:00Z","v":1619259,"vw":250.687823},{"c":250.71,"h":251,"l":248.3,"n":25387,"o":250.03,"t":"2026-07-30T04:00:00Z","v":1662714,"vw":249.916679},{"c":251.82,"h":252.4,"l":249.68,"n":22596,"o":250.87,"t":"2026-07-31T04:00:00Z","v":1755512,"vw":251.118871},{"c":254.24,"h":254.57,"l":253.31,"n":23063,"o":253.31,"t":"2026-08-03T04:00:00Z","v":1904169,"vw":254.030436},{"c":256.63,"h":257,"l":253.215,"n":22688,"o":253.52,"t":"2026-08-04T04:00:00Z","v":1419020,"vw":255.633378},{"c":256.13,"h":257.83,"l":255.52,"n":22138,"o":257.76,"t":"2026-08-05T04:00:00Z","v":1224877,"vw":256.332542},{"c":256.12,"h":257.52,"l":255.49,"n":21889,"o":257.43,"t":"2026-08-06T04:00:00Z","v":1205952,"vw":256.252717},{"c":257.56,"h":257.69,"l":256.005,"n":17018,"o":256.19,"t":"2026-08-07T04:00:00Z","v":763177,"vw":257.277667},{"c":258.31,"h":258.44,"l":257.055,"n":16597,"o":257.21,"t":"2026-08-10T04:00:00Z","v":1148172,"vw":258.052039},{"c":257.92,"h":258.6915,"l":257.75,"n":17815,"o":258.17,"t":"2026-08-11T04:00:00Z","v":1134917,"vw":258.120359},{"c":257.77,"h":258.1384,"l":256.95,"n":16368,"o":257.88,"t":"2026-08-12T04:00:00Z","v":2109877,"vw":257.759394},{"c":258.7,"h":259.3,"l":257.655,"n":17088,"o":258.32,"t":"2026-08-13T04:00:00Z","v":928526,"vw":258.423773},{"c":258.57,"h":259.085,"l":258.44,"n":15299,"o":258.9,"t":"2026-08-14T04:00:00Z","v":879630,"vw":258.729412},{"c":256.62,"h":258.2398,"l":256.58,"n":16235,"o":258.02,"t":"2026-08-17T04:00:00Z","v":1183102,"vw":257.246916},{"c":256.73,"h":257.72,"l":256.59,"n":17884,"o":257.32,"t":"2026-08-18T04:00:00Z","v":1061891,"vw":257.258908},{"c":258.77,"h":260.19,"l":257.95,"n":20415,"o":258,"t":"2026-08-19T04:00:00Z","v":2217972,"vw":259.03692},{"c":256.17,"h":258.445,"l":256.08,"n":20259,"o":257.54,"t":"2026-08-20T04:00:00Z","v":2365125,"vw":257.397698},{"c":257.29,"h":257.91,"l":256.705,"n":16824,"o":257.1,"t":"2026-08-21T04:00:00Z","v":1443700,"vw":257.314063},{"c":258.32,"h":258.595,"l":257.53,"n":17656,"o":257.62,"t":"2026-08-24T04:00:00Z","v":2296491,"vw":258.18261},{"c":258.27,"h":258.44,"l":257.5,"n":20483,"o":258.38,"t":"2026-08-25T04:00:00Z","v":1849959,"vw":258.094272},{"c":258.46,"h":258.98,"l":257.64,"n":20259,"o":257.69,"t":"2026-08-26T04:00:00Z","v":1145988,"vw":258.533906},{"c":257.58,"h":258.18,"l":257,"n":19040,"o":257.44,"t":"2026-08-27T04:00:00Z","v":1101930,"vw":257.660002},{"c":258.33,"h":259.28,"l":257.73,"n":20630,"o":258.26,"t":"2026-08-28T04:00:00Z","v":1260464,"vw":258.330237},{"c":256.91,"h":257.665,"l":256.53,"n":26586,"o":257.56,"t":"2026-08-31T04:00:00Z","v":2405209,"vw":256.980037},{"c":255.95,"h":257.24,"l":255.54,"n":15710,"o":256.33,"t":"2026-09-01T04:00:00Z","v":930924,"vw":256.276788},{"c":257.08,"h":257.5779,"l":256.26,"n":18514,"o":256.42,"t":"2026-09-02T04:00:00Z","v":1198653,"vw":257.073293},{"c":259.38,"h":259.53,"l":257.79,"n":19886,"o":258.08,"t":"2026-09-03T04:00:00Z","v":1295568,"vw":259.056091},{"c":257.63,"h":258.63,"l":257.36,"n":15565,"o":258.06,"t":"2026-09-04T04:00:00Z","v":1078580,"vw":257.703635},{"c":255.53,"h":256.78,"l":255.37,"n":16839,"o":256.47,"t":"2026-09-08T04:00:00Z","v":1209166,"vw":255.965298},{"c":254.06,"h":255.06,"l":253.755,"n":24723,"o":254.82,"t":"2026-09-09T04:00:00Z","v":2246576,"vw":254.280893},{"c":253.33,"h":254,"l":252.9683,"n":25499,"o":253.68,"t":"2026-09-10T04:00:00Z","v":1985934,"vw":253.405396},{"c":255.58,"h":255.97,"l":254.96,"n":21236,"o":255.26,"t":"2026-09-11T04:00:00Z","v":1349967,"vw":255.551818},{"c":255.37,"h":256.36,"l":254.91,"n":19152,"o":255.59,"t":"2026-09-14T04:00:00Z","v":1567956,"vw":255.435957},{"c":253.49,"h":254.09,"l":252.96,"n":15897,"o":253.7,"t":"2026-09-15T04:00:00Z","v":1790162,"vw":253.412619},{"c":251.16,"h":253.67,"l":249.86,"n":18775,"o":253.54,"t":"2026-09-16T04:00:00Z","v":1582684,"vw":252.169528},{"c":252.82,"h":253.3304,"l":251.995,"n":16260,"o":253.23,"t":"2026-09-17T04:00:00Z","v":1162821,"vw":252.76628},{"c":251.7,"h":252.48,"l":251.26,"n":16400,"o":252.38,"t":"2026-09-18T04:00:00Z","v":1337106,"vw":251.730534},{"c":253.45,"h":253.97,"l":252.09,"n":16625,"o":252.82,"t":"2026-09-21T04:00:00Z","v":1997017,"vw":253.248787},{"c":252.67,"h":254.19,"l":252.39,"n":18351,"o":254.07,"t":"2026-09-22T04:00:00Z","v":1387210,"vw":252.864392},{"c":251.42,"h":252.75,"l":251.17,"n":17872,"o":252.42,"t":"2026-09-23T04:00:00Z","v":1718400,"vw":251.811105},{"c":250.76,"h":251.61,"l":250.24,"n":19652,"o":251.3,"t":"2026-09-24T04:00:00Z","v":1508277,"vw":250.873301},{"c":251.93,"h":252.27,"l":250.2392,"n":16266,"o":250.83,"t":"2026-09-25T04:00:00Z","v":1393901,"vw":251.377227},{"c":250.05,"h":251.13,"l":249.795,"n":20526,"o":250.6,"t":"2026-09-28T04:00:00Z","v":1374138,"vw":250.279653},{"c":248.98,"h":249.58,"l":248.145,"n":20684,"o":249.56,"t":"2026-09-29T04:00:00Z","v":1506852,"vw":248.751616},{"c":247.93,"h":250.19,"l":247.92,"n":23083,"o":249.57,"t":"2026-09-30T04:00:00Z","v":3266892,"vw":249.304196},{"c":248.24,"h":248.61,"l":246.68,"n":30370,"o":248.35,"t":"2026-10-01T04:00:00Z","v":2805695,"vw":247.770167},{"c":249.38,"h":250.08,"l":248.64,"n":22302,"o":249.5,"t":"2026-10-02T04:00:00Z","v":1701189,"vw":249.393122},{"c":250.36,"h":251.03,"l":248.6018,"n":18637,"o":249.25,"t":"2026-10-05T04:00:00Z","v":1488587,"vw":250.0432},{"c":251.74,"h":252.21,"l":250.85,"n":19325,"o":251.25,"t":"2026-10-06T04:00:00Z","v":1355181,"vw":251.676436},{"c":250.78,"h":251.31,"l":249.9777,"n":15135,"o":250.88,"t":"2026-10-07T04:00:00Z","v":1150485,"vw":250.772431},{"c":252,"h":252.15,"l":250.05,"n":20151,"o":250.43,"t":"2026-10-08T04:00:00Z","v":1563357,"vw":251.123908},{"c":253.54,"h":253.795,"l":251.82,"n":20613,"o":251.82,"t":"2026-10-09T04:00:00Z","v":1251505,"vw":253.099759},{"c":254.65,"h":254.71,"l":254.01,"n":16091,"o":254.11,"t":"2026-10-12T04:00:00Z","v":1457165,"vw":254.446777},{"c":254.53,"h":256.03,"l":254.24,"n":18090,"o":255.61,"t":"2026-10-13T04:00:00Z","v":1715015,"vw":254.803073},{"c":254.2,"h":254.58,"l":253.09,"n":19772,"o":254.01,"t":"2026-10-14T04:00:00Z","v":1409456,"vw":253.616638},{"c":256.12,"h":256.34,"l":255.02,"n":19886,"o":255.27,"t":"2026-10-15T04:00:00Z","v":1788409,"vw":255.820745},{"c":255.77,"h":257.79,"l":254.8,"n":23515,"o":257.4,"t":"2026-10-16T04:00:00Z","v":2691320,"vw":256.212166},{"c":255.43,"h":256.31,"l":255.3801,"n":15781,"o":255.86,"t":"2026-10-19T04:00:00Z","v":1310101,"vw":255.802405},{"c":257.7,"h":257.97,"l":255.88,"n":15367,"o":256.1,"t":"2026-10-20T04:00:00Z","v":1149762,"vw":257.214485},{"c":258.29,"h":258.52,"l":257.0999,"n":14306,"o":257.58,"t":"2026-10-21T04:00:00Z","v":1028534,"vw":257.972409},{"c":257.34,"h":258.1,"l":256.91,"n":3850,"o":257.68,"t":"2026-10-22T04:00:00Z","v":399060,"vw":257.428148}],"volatilityBars":[{"c":251.7,"h":251.7,"l":251.7,"n":3,"o":251.7,"t":"2026-09-21T11:00:00Z","v":602,"vw":251.7},{"c":252.21,"h":253.18,"l":252.1955,"n":847,"o":252.82,"t":"2026-09-21T13:30:00Z","v":71500,"vw":252.857088},{"c":252.4399,"h":252.4399,"l":252.09,"n":239,"o":252.21,"t":"2026-09-21T13:45:00Z","v":12661,"vw":252.240851},{"c":252.55,"h":252.585,"l":252.3,"n":407,"o":252.42,"t":"2026-09-21T14:00:00Z","v":40222,"vw":252.449214},{"c":252.86,"h":253.01,"l":252.545,"n":891,"o":252.545,"t":"2026-09-21T14:15:00Z","v":87663,"vw":252.782723},{"c":252.72,"h":252.885,"l":252.7,"n":833,"o":252.85,"t":"2026-09-21T14:30:00Z","v":70828,"vw":252.803279},{"c":252.75,"h":252.87,"l":252.67,"n":646,"o":252.67,"t":"2026-09-21T14:45:00Z","v":185003,"vw":252.794323},{"c":252.86,"h":252.87,"l":252.64,"n":432,"o":252.67,"t":"2026-09-21T15:00:00Z","v":32584,"vw":252.722224},{"c":252.85,"h":253.05,"l":252.85,"n":584,"o":252.89,"t":"2026-09-21T15:15:00Z","v":95188,"vw":252.971695},{"c":253.13,"h":253.14,"l":252.825,"n":370,"o":252.85,"t":"2026-09-21T15:30:00Z","v":23895,"vw":253.005728},{"c":253.16,"h":253.4,"l":253.155,"n":377,"o":253.23,"t":"2026-09-21T15:45:00Z","v":20250,"vw":253.257362},{"c":253.35,"h":253.51,"l":253.14,"n":515,"o":253.15,"t":"2026-09-21T16:00:00Z","v":231790,"vw":253.330791},{"c":253.39,"h":253.4675,"l":253.31,"n":266,"o":253.36,"t":"2026-09-21T16:15:00Z","v":17247,"vw":253.366587},{"c":253.47,"h":253.6,"l":253.4101,"n":136,"o":253.4101,"t":"2026-09-21T16:30:00Z","v":10589,"vw":253.496139},{"c":253.55,"h":253.58,"l":253.45,"n":234,"o":253.45,"t":"2026-09-21T16:45:00Z","v":12580,"vw":253.514319},{"c":253.67,"h":253.67,"l":253.46,"n":387,"o":253.61,"t":"2026-09-21T17:00:00Z","v":18754,"vw":253.526721},{"c":253.66,"h":253.76,"l":253.605,"n":391,"o":253.67,"t":"2026-09-21T17:15:00Z","v":8020,"vw":253.665793},{"c":253.56,"h":253.665,"l":253.42,"n":602,"o":253.665,"t":"2026-09-21T17:30:00Z","v":31667,"vw":253.502803},{"c":253.53,"h":253.615,"l":253.44,"n":659,"o":253.56,"t":"2026-09-21T17:45:00Z","v":43273,"vw":253.525297},{"c":253.66,"h":253.73,"l":253.54,"n":624,"o":253.54,"t":"2026-09-21T18:00:00Z","v":16593,"vw":253.639717},{"c":253.81,"h":253.815,"l":253.62,"n":458,"o":253.6299,"t":"2026-09-21T18:15:00Z","v":72585,"vw":253.712558},{"c":253.8681,"h":253.87,"l":253.76,"n":537,"o":253.81,"t":"2026-09-21T18:30:00Z","v":52242,"vw":253.781883},{"c":253.89,"h":253.97,"l":253.84,"n":634,"o":253.89,"t":"2026-09-21T18:45:00Z","v":40011,"vw":253.882507},{"c":253.91,"h":253.92,"l":253.82,"n":620,"o":253.92,"t":"2026-09-21T19:00:00Z","v":17667,"vw":253.878566},{"c":253.66,"h":253.92,"l":253.66,"n":834,"o":253.91,"t":"2026-09-21T19:15:00Z","v":24819,"vw":253.846065},{"c":253.722,"h":253.8499,"l":253.62,"n":832,"o":253.65,"t":"2026-09-21T19:30:00Z","v":29968,"vw":253.720109},{"c":253.45,"h":253.74,"l":253.44,"n":2442,"o":253.71,"t":"2026-09-21T19:45:00Z","v":160705,"vw":253.532801},{"c":253.45,"h":253.45,"l":253.45,"n":8,"o":253.45,"t":"2026-09-21T20:00:00Z","v":434501,"vw":253.45},{"c":256.31,"h":256.31,"l":256.31,"n":1,"o":256.31,"t":"2026-09-22T12:45:00Z","v":700,"vw":256.31},{"c":253.44,"h":254.19,"l":253.29,"n":691,"o":254.07,"t":"2026-09-22T13:30:00Z","v":63520,"vw":253.726948},{"c":252.96,"h":253.4,"l":252.94,"n":580,"o":253.4,"t":"2026-09-22T13:45:00Z","v":45769,"vw":253.140324},{"c":253,"h":253.28,"l":252.89,"n":775,"o":252.92,"t":"2026-09-22T14:00:00Z","v":52183,"vw":253.114603},{"c":252.55,"h":253.01,"l":252.55,"n":631,"o":253.01,"t":"2026-09-22T14:15:00Z","v":75636,"vw":252.792714},{"c":252.625,"h":252.81,"l":252.39,"n":945,"o":252.53,"t":"2026-09-22T14:30:00Z","v":114067,"vw":252.534975},{"c":252.79,"h":252.79,"l":252.56,"n":508,"o":252.5605,"t":"2026-09-22T14:45:00Z","v":27389,"vw":252.660723},{"c":252.67,"h":252.83,"l":252.63,"n":782,"o":252.69,"t":"2026-09-22T15:00:00Z","v":61033,"vw":252.733684},{"c":252.6398,"h":252.79,"l":252.6398,"n":364,"o":252.69,"t":"2026-09-22T15:15:00Z","v":43193,"vw":252.72895},{"c":252.5887,"h":252.62,"l":252.46,"n":456,"o":252.62,"t":"2026-09-22T15:30:00Z","v":45464,"vw":252.527625},{"c":252.63,"h":252.69,"l":252.59,"n":379,"o":252.59,"t":"2026-09-22T15:45:00Z","v":79710,"vw":252.632267},{"c":252.89,"h":252.89,"l":252.7,"n":684,"o":252.7,"t":"2026-09-22T16:00:00Z","v":47749,"vw":252.783102},{"c":252.7868,"h":252.9,"l":252.69,"n":449,"o":252.9,"t":"2026-09-22T16:15:00Z","v":17600,"vw":252.7823},{"c":252.85,"h":252.92,"l":252.83,"n":332,"o":252.9195,"t":"2026-09-22T16:30:00Z","v":19240,"vw":252.880942},{"c":252.98,"h":253.08,"l":252.85,"n":462,"o":252.85,"t":"2026-09-22T16:45:00Z","v":26237,"vw":252.989269},{"c":252.78,"h":252.98,"l":252.73,"n":577,"o":252.965,"t":"2026-09-22T17:00:00Z","v":53092,"vw":252.840235},{"c":252.83,"h":252.83,"l":252.64,"n":470,"o":252.75,"t":"2026-09-22T17:15:00Z","v":37676,"vw":252.718122},{"c":252.88,"h":252.93,"l":252.82,"n":327,"o":252.86,"t":"2026-09-22T17:30:00Z","v":19045,"vw":252.855753},{"c":253.05,"h":253.13,"l":252.905,"n":693,"o":252.945,"t":"2026-09-22T17:45:00Z","v":32659,"vw":252.998631},{"c":252.9415,"h":253.1,"l":252.94,"n":623,"o":253.08,"t":"2026-09-22T18:00:00Z","v":33985,"vw":253.022288},{"c":253.01,"h":253.08,"l":252.93,"n":797,"o":252.96,"t":"2026-09-22T18:15:00Z","v":52520,"vw":253.014758},{"c":252.93,"h":253.02,"l":252.9,"n":571,"o":253,"t":"2026-09-22T18:30:00Z","v":36801,"vw":252.961646},{"c":252.9,"h":253,"l":252.9,"n":589,"o":252.94,"t":"2026-09-22T18:45:00Z","v":21376,"vw":252.972748},{"c":252.91,"h":252.97,"l":252.82,"n":863,"o":252.93,"t":"2026-09-22T19:00:00Z","v":62366,"vw":252.862552},{"c":252.97,"h":253.04,"l":252.9,"n":919,"o":252.92,"t":"2026-09-22T19:15:00Z","v":55427,"vw":252.993341},{"c":253.0701,"h":253.195,"l":252.95,"n":1170,"o":252.99,"t":"2026-09-22T19:30:00Z","v":55648,"vw":253.138903},{"c":252.72,"h":253.18,"l":252.66,"n":2161,"o":253.095,"t":"2026-09-22T19:45:00Z","v":131097,"vw":252.863528},{"c":252.67,"h":252.67,"l":252.67,"n":10,"o":252.67,"t":"2026-09-22T20:00:00Z","v":65916,"vw":252.67},{"c":252.55,"h":252.55,"l":252.5,"n":68,"o":252.5,"t":"2026-09-22T21:15:00Z","v":6266,"vw":252.515322},{"c":252.72,"h":252.72,"l":252.72,"n":3,"o":252.72,"t":"2026-09-22T22:00:00Z","v":254,"vw":252.72},{"c":252.67,"h":252.67,"l":252.67,"n":1,"o":252.67,"t":"2026-09-23T13:00:00Z","v":3000,"vw":252.67},{"c":252.27,"h":252.75,"l":252.25,"n":741,"o":252.42,"t":"2026-09-23T13:30:00Z","v":65947,"vw":252.501091},{"c":252.13,"h":252.34,"l":252.0399,"n":368,"o":252.27,"t":"2026-09-23T13:45:00Z","v":24382,"vw":252.186568},{"c":252.4307,"h":252.48,"l":252,"n":637,"o":252.19,"t":"2026-09-23T14:00:00Z","v":40785,"vw":252.249131},{"c":252.255,"h":252.62,"l":252.16,"n":863,"o":252.44,"t":"2026-09-23T14:15:00Z","v":83265,"vw":252.419597},{"c":252.2699,"h":252.55,"l":252.13,"n":710,"o":252.27,"t":"2026-09-23T14:30:00Z","v":119898,"vw":252.403853},{"c":252.27,"h":252.37,"l":252.08,"n":1118,"o":252.23,"t":"2026-09-23T14:45:00Z","v":60864,"vw":252.232174},{"c":252.1899,"h":252.28,"l":252.065,"n":437,"o":252.265,"t":"2026-09-23T15:00:00Z","v":18869,"vw":252.191005},{"c":252.02,"h":252.325,"l":252,"n":420,"o":252.175,"t":"2026-09-23T15:15:00Z","v":31299,"vw":252.203566},{"c":252.095,"h":252.105,"l":251.96,"n":586,"o":251.995,"t":"2026-09-23T15:30:00Z","v":36463,"vw":252.026364},{"c":251.965,"h":252.11,"l":251.9224,"n":519,"o":252.085,"t":"2026-09-23T15:45:00Z","v":22825,"vw":252.034496},{"c":251.99,"h":252,"l":251.825,"n":403,"o":251.92,"t":"2026-09-23T16:00:00Z","v":16819,"vw":251.909398},{"c":252.04,"h":252.04,"l":251.85,"n":280,"o":251.94,"t":"2026-09-23T16:15:00Z","v":12250,"vw":251.931237},{"c":251.905,"h":252.09,"l":251.9,"n":417,"o":252.07,"t":"2026-09-23T16:30:00Z","v":15110,"vw":251.979253},{"c":251.69,"h":251.94,"l":251.6,"n":485,"o":251.92,"t":"2026-09-23T16:45:00Z","v":45594,"vw":251.884903},{"c":251.6739,"h":251.74,"l":251.47,"n":703,"o":251.735,"t":"2026-09-23T17:00:00Z","v":25186,"vw":251.580372},{"c":251.73,"h":251.82,"l":251.59,"n":392,"o":251.63,"t":"2026-09-23T17:15:00Z","v":121511,"vw":251.672025},{"c":251.95,"h":251.98,"l":251.62,"n":818,"o":251.69,"t":"2026-09-23T17:30:00Z","v":31567,"vw":251.739082},{"c":252.1,"h":252.1,"l":251.88,"n":518,"o":251.98,"t":"2026-09-23T17:45:00Z","v":14729,"vw":251.951323},{"c":251.91,"h":252.1,"l":251.86,"n":543,"o":252.07,"t":"2026-09-23T18:00:00Z","v":15401,"vw":251.954562},{"c":251.69,"h":251.9,"l":251.6799,"n":462,"o":251.85,"t":"2026-09-23T18:15:00Z","v":64133,"vw":251.81118},{"c":251.53,"h":251.73,"l":251.52,"n":652,"o":251.73,"t":"2026-09-23T18:30:00Z","v":43317,"vw":251.625616},{"c":251.64,"h":251.67,"l":251.49,"n":630,"o":251.53,"t":"2026-09-23T18:45:00Z","v":24079,"vw":251.550049},{"c":251.6,"h":251.675,"l":251.525,"n":628,"o":251.62,"t":"2026-09-23T19:00:00Z","v":40639,"vw":251.587908},{"c":251.52,"h":251.576,"l":251.4011,"n":731,"o":251.57,"t":"2026-09-23T19:15:00Z","v":35917,"vw":251.481644},{"c":251.5034,"h":251.62,"l":251.46,"n":1097,"o":251.51,"t":"2026-09-23T19:30:00Z","v":56455,"vw":251.513902},{"c":251.42,"h":251.59,"l":251.17,"n":2486,"o":251.48,"t":"2026-09-23T19:45:00Z","v":232589,"vw":251.346645},{"c":251.42,"h":251.42,"l":251.42,"n":11,"o":251.42,"t":"2026-09-23T20:00:00Z","v":412735,"vw":251.42},{"c":253.57,"h":253.57,"l":253.57,"n":1,"o":253.57,"t":"2026-09-24T12:00:00Z","v":100,"vw":253.57},{"c":251.25,"h":251.25,"l":251.25,"n":1,"o":251.25,"t":"2026-09-24T13:15:00Z","v":150,"vw":251.25},{"c":250.95,"h":251.455,"l":250.925,"n":503,"o":251.3,"t":"2026-09-24T13:30:00Z","v":38233,"vw":251.217221},{"c":251.27,"h":251.345,"l":250.875,"n":355,"o":250.875,"t":"2026-09-24T13:45:00Z","v":27562,"vw":251.119285},{"c":251.55,"h":251.59,"l":251.21,"n":609,"o":251.25,"t":"2026-09-24T14:00:00Z","v":61592,"vw":251.490083},{"c":251.27,"h":251.61,"l":251.225,"n":522,"o":251.43,"t":"2026-09-24T14:15:00Z","v":57360,"vw":251.426332},{"c":251.03,"h":251.38,"l":251.03,"n":533,"o":251.23,"t":"2026-09-24T14:30:00Z","v":59428,"vw":251.183981},{"c":250.835,"h":251.06,"l":250.715,"n":563,"o":250.96,"t":"2026-09-24T14:45:00Z","v":43610,"vw":250.940102},{"c":250.4,"h":250.81,"l":250.4,"n":456,"o":250.81,"t":"2026-09-24T15:00:00Z","v":97080,"vw":250.656363},{"c":250.37,"h":250.62,"l":250.37,"n":522,"o":250.4,"t":"2026-09-24T15:15:00Z","v":20929,"vw":250.530156},{"c":250.4372,"h":250.45,"l":250.265,"n":511,"o":250.37,"t":"2026-09-24T15:30:00Z","v":49108,"vw":250.352492},{"c":250.38,"h":250.48,"l":250.26,"n":491,"o":250.43,"t":"2026-09-24T15:45:00Z","v":41171,"vw":250.365542},{"c":250.4,"h":250.4,"l":250.24,"n":545,"o":250.32,"t":"2026-09-24T16:00:00Z","v":136474,"vw":250.285559},{"c":251.1,"h":251.51,"l":250.45,"n":1693,"o":250.49,"t":"2026-09-24T16:15:00Z","v":112063,"vw":251.058994},{"c":251.07,"h":251.33,"l":250.91,"n":718,"o":251.1,"t":"2026-09-24T16:30:00Z","v":34304,"vw":251.074486},{"c":251.14,"h":251.34,"l":250.94,"n":645,"o":250.94,"t":"2026-09-24T16:45:00Z","v":22152,"vw":251.187743},{"c":251.16,"h":251.17,"l":250.92,"n":676,"o":251.0409,"t":"2026-09-24T17:00:00Z","v":24301,"vw":251.001892},{"c":250.86,"h":251.1666,"l":250.78,"n":540,"o":251.15,"t":"2026-09-24T17:15:00Z","v":18242,"vw":250.970129},{"c":250.7,"h":250.95,"l":250.65,"n":433,"o":250.89,"t":"2026-09-24T17:30:00Z","v":12375,"vw":250.833993},{"c":251,"h":251,"l":250.67,"n":542,"o":250.67,"t":"2026-09-24T17:45:00Z","v":15087,"vw":250.796797},{"c":250.91,"h":251,"l":250.62,"n":687,"o":250.96,"t":"2026-09-24T18:00:00Z","v":52312,"vw":250.892039},{"c":251.19,"h":251.27,"l":250.91,"n":1012,"o":250.98,"t":"2026-09-24T18:15:00Z","v":85438,"vw":251.090542},{"c":251.05,"h":251.27,"l":250.91,"n":959,"o":251.165,"t":"2026-09-24T18:30:00Z","v":28024,"vw":251.05727},{"c":251.07,"h":251.17,"l":250.94,"n":787,"o":251.0314,"t":"2026-09-24T18:45:00Z","v":38746,"vw":251.064201},{"c":251.02,"h":251.06,"l":250.85,"n":1149,"o":251.06,"t":"2026-09-24T19:00:00Z","v":36639,"vw":250.983325},{"c":251.01,"h":251.08,"l":250.94,"n":836,"o":251.03,"t":"2026-09-24T19:15:00Z","v":29227,"vw":251.022039},{"c":251.06,"h":251.11,"l":250.95,"n":1062,"o":251,"t":"2026-09-24T19:30:00Z","v":50583,"vw":251.028688},{"c":250.73,"h":251.07,"l":250.69,"n":1674,"o":251.05,"t":"2026-09-24T19:45:00Z","v":134495,"vw":250.838171},{"c":250.76,"h":250.76,"l":250.76,"n":8,"o":250.76,"t":"2026-09-24T20:00:00Z","v":66918,"vw":250.76},{"c":251.14,"h":251.3,"l":250.46,"n":624,"o":250.83,"t":"2026-09-25T13:30:00Z","v":59460,"vw":250.914088},{"c":251.1,"h":251.31,"l":250.95,"n":663,"o":251,"t":"2026-09-25T13:45:00Z","v":224416,"vw":251.25292},{"c":250.58,"h":251.15,"l":250.2392,"n":1179,"o":251.12,"t":"2026-09-25T14:00:00Z","v":85074,"vw":250.511674},{"c":250.94,"h":250.96,"l":250.52,"n":1077,"o":250.6,"t":"2026-09-25T14:15:00Z","v":72468,"vw":250.75961},{"c":251.075,"h":251.15,"l":250.845,"n":989,"o":250.92,"t":"2026-09-25T14:30:00Z","v":52107,"vw":250.984734},{"c":251.09,"h":251.125,"l":250.83,"n":977,"o":251.02,"t":"2026-09-25T14:45:00Z","v":62221,"vw":250.969488},{"c":251.2322,"h":251.44,"l":250.98,"n":778,"o":251.08,"t":"2026-09-25T15:00:00Z","v":56229,"vw":251.228963},{"c":251.19,"h":251.32,"l":251.1,"n":419,"o":251.2201,"t":"2026-09-25T15:15:00Z","v":148989,"vw":251.267704},{"c":251,"h":251.43,"l":250.99,"n":543,"o":251.19,"t":"2026-09-25T15:30:00Z","v":37776,"vw":251.28461},{"c":251.35,"h":251.375,"l":250.8802,"n":346,"o":250.95,"t":"2026-09-25T15:45:00Z","v":40900,"vw":251.043605},{"c":251.99,"h":252.14,"l":251.43,"n":626,"o":251.43,"t":"2026-09-25T16:00:00Z","v":69438,"vw":251.744719},{"c":252.07,"h":252.08,"l":251.76,"n":542,"o":251.99,"t":"2026-09-25T16:15:00Z","v":28447,"vw":251.885184},{"c":251.99,"h":252.12,"l":251.72,"n":782,"o":252.07,"t":"2026-09-25T16:30:00Z","v":49019,"vw":251.952868},{"c":251.81,"h":251.96,"l":251.74,"n":490,"o":251.96,"t":"2026-09-25T16:45:00Z","v":37824,"vw":251.879465},{"c":251.87,"h":251.94,"l":251.75,"n":402,"o":251.75,"t":"2026-09-25T17:00:00Z","v":27660,"vw":251.863843},{"c":251.84,"h":251.8689,"l":251.74,"n":177,"o":251.85,"t":"2026-09-25T17:15:00Z","v":9917,"vw":251.826831},{"c":251.87,"h":251.904,"l":251.615,"n":256,"o":251.88,"t":"2026-09-25T17:30:00Z","v":16372,"vw":251.788216},{"c":251.81,"h":251.82,"l":251.705,"n":163,"o":251.815,"t":"2026-09-25T17:45:00Z","v":10219,"vw":251.764545},{"c":251.7538,"h":251.85,"l":251.7,"n":183,"o":251.85,"t":"2026-09-25T18:00:00Z","v":11168,"vw":251.77073},{"c":251.75,"h":251.86,"l":251.68,"n":374,"o":251.86,"t":"2026-09-25T18:15:00Z","v":26123,"vw":251.777175},{"c":251.78,"h":251.89,"l":251.67,"n":254,"o":251.8,"t":"2026-09-25T18:30:00Z","v":19393,"vw":251.791172},{"c":251.8,"h":251.82,"l":251.73,"n":309,"o":251.8,"t":"2026-09-25T18:45:00Z","v":25898,"vw":251.767554},{"c":251.9,"h":251.9,"l":251.68,"n":443,"o":251.8128,"t":"2026-09-25T19:00:00Z","v":16358,"vw":251.807953},{"c":251.68,"h":251.93,"l":251.65,"n":753,"o":251.912,"t":"2026-09-25T19:15:00Z","v":27908,"vw":251.845369},{"c":252,"h":252.03,"l":251.67,"n":738,"o":251.685,"t":"2026-09-25T19:30:00Z","v":64285,"vw":251.781292},{"c":251.97,"h":252.27,"l":251.88,"n":1508,"o":252.01,"t":"2026-09-25T19:45:00Z","v":97043,"vw":252.050852},{"c":251.93,"h":251.93,"l":251.93,"n":6,"o":251.93,"t":"2026-09-25T20:00:00Z","v":6682,"vw":251.93},{"c":250.59,"h":250.59,"l":250.59,"n":1,"o":250.59,"t":"2026-09-28T13:15:00Z","v":2900,"vw":250.59},{"c":250.21,"h":250.6,"l":249.795,"n":751,"o":250.58,"t":"2026-09-28T13:30:00Z","v":68035,"vw":250.175554},{"c":250.71,"h":250.71,"l":250.23,"n":485,"o":250.23,"t":"2026-09-28T13:45:00Z","v":38671,"vw":250.457213},{"c":250.85,"h":251.02,"l":250.55,"n":437,"o":250.59,"t":"2026-09-28T14:00:00Z","v":21386,"vw":250.727445},{"c":250.8,"h":250.855,"l":250.64,"n":700,"o":250.8399,"t":"2026-09-28T14:15:00Z","v":184282,"vw":250.730807},{"c":250.39,"h":250.78,"l":250.35,"n":774,"o":250.78,"t":"2026-09-28T14:30:00Z","v":53654,"vw":250.541482},{"c":249.99,"h":250.36,"l":249.96,"n":670,"o":250.36,"t":"2026-09-28T14:45:00Z","v":164917,"vw":250.063223},{"c":250.095,"h":250.2702,"l":249.895,"n":639,"o":250.002,"t":"2026-09-28T15:00:00Z","v":37727,"vw":250.012479},{"c":249.95,"h":250.18,"l":249.87,"n":916,"o":250.06,"t":"2026-09-28T15:15:00Z","v":78444,"vw":249.998325},{"c":250.03,"h":250.13,"l":249.935,"n":600,"o":250.01,"t":"2026-09-28T15:30:00Z","v":44284,"vw":250.00909},{"c":249.96,"h":250.06,"l":249.8899,"n":751,"o":250.02,"t":"2026-09-28T15:45:00Z","v":118294,"vw":249.992225},{"c":249.9,"h":250.05,"l":249.876,"n":621,"o":249.99,"t":"2026-09-28T16:00:00Z","v":21939,"vw":249.989527},{"c":250.91,"h":251.04,"l":249.91,"n":767,"o":249.91,"t":"2026-09-28T16:15:00Z","v":64443,"vw":250.377826},{"c":250.36,"h":250.76,"l":250.28,"n":550,"o":250.705,"t":"2026-09-28T16:30:00Z","v":25104,"vw":250.50249},{"c":250.3854,"h":250.48,"l":250.23,"n":522,"o":250.43,"t":"2026-09-28T16:45:00Z","v":16981,"vw":250.393017},{"c":250.85,"h":251.13,"l":250.28,"n":1022,"o":250.38,"t":"2026-09-28T17:00:00Z","v":52136,"vw":250.740987},{"c":250.405,"h":250.81,"l":250.405,"n":529,"o":250.75,"t":"2026-09-28T17:15:00Z","v":14901,"vw":250.588664},{"c":250.41,"h":250.451,"l":250.265,"n":486,"o":250.44,"t":"2026-09-28T17:30:00Z","v":16811,"vw":250.373151},{"c":250.4401,"h":250.49,"l":250.38,"n":482,"o":250.397,"t":"2026-09-28T17:45:00Z","v":12669,"vw":250.440779},{"c":250.45,"h":250.54,"l":250.41,"n":527,"o":250.4976,"t":"2026-09-28T18:00:00Z","v":18627,"vw":250.466146},{"c":250.41,"h":250.54,"l":250.34,"n":617,"o":250.54,"t":"2026-09-28T18:15:00Z","v":36589,"vw":250.40555},{"c":250.42,"h":250.42,"l":250.3,"n":886,"o":250.37,"t":"2026-09-28T18:30:00Z","v":36257,"vw":250.37103},{"c":250.32,"h":250.46,"l":250.2914,"n":947,"o":250.41,"t":"2026-09-28T18:45:00Z","v":33952,"vw":250.373433},{"c":250.01,"h":250.32,"l":250,"n":1188,"o":250.32,"t":"2026-09-28T19:00:00Z","v":43349,"vw":250.166217},{"c":250.045,"h":250.105,"l":249.9097,"n":1086,"o":249.99,"t":"2026-09-28T19:15:00Z","v":38435,"vw":250.012879},{"c":250.0649,"h":250.12,"l":249.99,"n":971,"o":250.1,"t":"2026-09-28T19:30:00Z","v":37926,"vw":250.067124},{"c":250.02,"h":250.11,"l":249.8,"n":1436,"o":250.07,"t":"2026-09-28T19:45:00Z","v":65828,"vw":249.95307},{"c":250.05,"h":250.05,"l":250.05,"n":8,"o":250.05,"t":"2026-09-28T20:00:00Z","v":15450,"vw":250.05},{"c":250.444,"h":250.444,"l":250.11,"n":8,"o":250.11,"t":"2026-09-28T20:15:00Z","v":600,"vw":250.277},{"c":249.66,"h":249.66,"l":249.66,"n":1,"o":249.66,"t":"2026-09-28T22:00:00Z","v":126,"vw":249.66},{"c":249.33,"h":249.33,"l":249.33,"n":1,"o":249.33,"t":"2026-09-29T13:15:00Z","v":245,"vw":249.33},{"c":249.31,"h":249.58,"l":248.7127,"n":686,"o":249.56,"t":"2026-09-29T13:30:00Z","v":60139,"vw":249.299318},{"c":248.9199,"h":249.38,"l":248.91,"n":530,"o":249.36,"t":"2026-09-29T13:45:00Z","v":39479,"vw":249.139633},{"c":249.2,"h":249.23,"l":248.905,"n":516,"o":248.93,"t":"2026-09-29T14:00:00Z","v":41490,"vw":249.073107},{"c":248.91,"h":249.28,"l":248.855,"n":878,"o":249.26,"t":"2026-09-29T14:15:00Z","v":51613,"vw":249.059109},{"c":248.71,"h":248.99,"l":248.56,"n":1043,"o":248.99,"t":"2026-09-29T14:30:00Z","v":52905,"vw":248.747563},{"c":248.61,"h":248.84,"l":248.56,"n":954,"o":248.685,"t":"2026-09-29T14:45:00Z","v":49977,"vw":248.698944},{"c":248.42,"h":248.61,"l":248.345,"n":494,"o":248.6,"t":"2026-09-29T15:00:00Z","v":37677,"vw":248.496228},{"c":248.255,"h":248.46,"l":248.145,"n":512,"o":248.42,"t":"2026-09-29T15:15:00Z","v":25626,"vw":248.258235},{"c":248.51,"h":248.53,"l":248.3,"n":625,"o":248.315,"t":"2026-09-29T15:30:00Z","v":32882,"vw":248.46664},{"c":248.3,"h":248.62,"l":248.25,"n":902,"o":248.5051,"t":"2026-09-29T15:45:00Z","v":52122,"vw":248.417737},{"c":248.335,"h":248.415,"l":248.21,"n":461,"o":248.33,"t":"2026-09-29T16:00:00Z","v":9844,"vw":248.292653},{"c":248.41,"h":248.45,"l":248.315,"n":505,"o":248.335,"t":"2026-09-29T16:15:00Z","v":21253,"vw":248.37716},{"c":248.4,"h":248.45,"l":248.4,"n":309,"o":248.41,"t":"2026-09-29T16:30:00Z","v":31300,"vw":248.419373},{"c":248.41,"h":248.45,"l":248.32,"n":1011,"o":248.4,"t":"2026-09-29T16:45:00Z","v":184030,"vw":248.436444},{"c":248.34,"h":248.405,"l":248.2334,"n":711,"o":248.405,"t":"2026-09-29T17:00:00Z","v":29146,"vw":248.293192},{"c":248.41,"h":248.42,"l":248.28,"n":441,"o":248.35,"t":"2026-09-29T17:15:00Z","v":22731,"vw":248.31391},{"c":248.57,"h":248.57,"l":248.39,"n":572,"o":248.39,"t":"2026-09-29T17:30:00Z","v":18758,"vw":248.496774},{"c":248.48,"h":248.66,"l":248.41,"n":771,"o":248.65,"t":"2026-09-29T17:45:00Z","v":28281,"vw":248.566822},{"c":248.69,"h":248.83,"l":248.54,"n":780,"o":248.54,"t":"2026-09-29T18:00:00Z","v":21799,"vw":248.673275},{"c":248.76,"h":248.925,"l":248.67,"n":707,"o":248.67,"t":"2026-09-29T18:15:00Z","v":51431,"vw":248.798356},{"c":249.05,"h":249.18,"l":248.67,"n":996,"o":248.79,"t":"2026-09-29T18:30:00Z","v":51990,"vw":248.874289},{"c":248.96,"h":249.08,"l":248.88,"n":459,"o":249.075,"t":"2026-09-29T18:45:00Z","v":19397,"vw":248.932781},{"c":248.95,"h":249.03,"l":248.94,"n":690,"o":249,"t":"2026-09-29T19:00:00Z","v":23716,"vw":248.988996},{"c":249.045,"h":249.055,"l":248.89,"n":755,"o":248.9401,"t":"2026-09-29T19:15:00Z","v":38075,"vw":248.97592},{"c":248.97,"h":249.12,"l":248.95,"n":848,"o":249.08,"t":"2026-09-29T19:30:00Z","v":28544,"vw":249.053683},{"c":248.94,"h":249.035,"l":248.871,"n":2931,"o":248.98,"t":"2026-09-29T19:45:00Z","v":215904,"vw":248.960078},{"c":248.98,"h":248.98,"l":248.98,"n":10,"o":248.98,"t":"2026-09-29T20:00:00Z","v":141255,"vw":248.98},{"c":249.26,"h":249.26,"l":249.26,"n":1,"o":249.26,"t":"2026-09-29T20:15:00Z","v":120900,"vw":249.26},{"c":249.41,"h":249.66,"l":249.31,"n":478,"o":249.57,"t":"2026-09-30T13:30:00Z","v":31474,"vw":249.505371},{"c":249.51,"h":249.61,"l":249.2456,"n":430,"o":249.44,"t":"2026-09-30T13:45:00Z","v":33892,"vw":249.448577},{"c":249.7484,"h":249.94,"l":249.5,"n":435,"o":249.552,"t":"2026-09-30T14:00:00Z","v":23927,"vw":249.725362},{"c":249.6,"h":250.06,"l":249.555,"n":529,"o":249.86,"t":"2026-09-30T14:15:00Z","v":17441,"vw":249.822215},{"c":249.675,"h":249.9,"l":249.585,"n":503,"o":249.62,"t":"2026-09-30T14:30:00Z","v":119799,"vw":249.666067},{"c":249.96,"h":250.19,"l":249.705,"n":748,"o":249.705,"t":"2026-09-30T14:45:00Z","v":54012,"vw":250.021748},{"c":249.81,"h":249.98,"l":249.71,"n":530,"o":249.97,"t":"2026-09-30T15:00:00Z","v":33087,"vw":249.884253},{"c":249.88,"h":250.01,"l":249.65,"n":283,"o":249.85,"t":"2026-09-30T15:15:00Z","v":18005,"vw":249.80256},{"c":249.565,"h":249.93,"l":249.565,"n":1318,"o":249.885,"t":"2026-09-30T15:30:00Z","v":632579,"vw":249.696937},{"c":249.705,"h":249.82,"l":249.57,"n":812,"o":249.6,"t":"2026-09-30T15:45:00Z","v":56827,"vw":249.628004},{"c":249.9,"h":249.975,"l":249.68,"n":1181,"o":249.71,"t":"2026-09-30T16:00:00Z","v":217392,"vw":249.807225},{"c":249.685,"h":249.91,"l":249.665,"n":626,"o":249.91,"t":"2026-09-30T16:15:00Z","v":36642,"vw":249.739501},{"c":249.82,"h":249.83,"l":249.625,"n":1005,"o":249.69,"t":"2026-09-30T16:30:00Z","v":59802,"vw":249.694385},{"c":249.67,"h":249.81,"l":249.58,"n":741,"o":249.81,"t":"2026-09-30T16:45:00Z","v":43096,"vw":249.643064},{"c":249.51,"h":249.7199,"l":249.4747,"n":761,"o":249.67,"t":"2026-09-30T17:00:00Z","v":282572,"vw":249.613713},{"c":249.365,"h":249.5,"l":249.1448,"n":939,"o":249.5,"t":"2026-09-30T17:15:00Z","v":105764,"vw":249.345482},{"c":249.5291,"h":249.6,"l":249.3201,"n":878,"o":249.4,"t":"2026-09-30T17:30:00Z","v":82775,"vw":249.497475},{"c":249.49,"h":249.56,"l":249.39,"n":745,"o":249.5037,"t":"2026-09-30T17:45:00Z","v":37515,"vw":249.48494},{"c":249.2989,"h":249.445,"l":249.23,"n":670,"o":249.445,"t":"2026-09-30T18:00:00Z","v":40231,"vw":249.32865},{"c":249.04,"h":249.285,"l":248.945,"n":639,"o":249.275,"t":"2026-09-30T18:15:00Z","v":100938,"vw":249.082022},{"c":249.1,"h":249.1,"l":248.89,"n":875,"o":249.05,"t":"2026-09-30T18:30:00Z","v":234185,"vw":248.979272},{"c":248.95,"h":249.09,"l":248.84,"n":959,"o":249.09,"t":"2026-09-30T18:45:00Z","v":121499,"vw":248.893469},{"c":248.95,"h":249.06,"l":248.8984,"n":831,"o":248.985,"t":"2026-09-30T19:00:00Z","v":35933,"vw":248.974534},{"c":248.85,"h":249.01,"l":248.84,"n":818,"o":249,"t":"2026-09-30T19:15:00Z","v":33797,"vw":248.943272},{"c":248.69,"h":248.87,"l":248.64,"n":936,"o":248.855,"t":"2026-09-30T19:30:00Z","v":125292,"vw":248.737573},{"c":247.92,"h":248.6997,"l":247.92,"n":3920,"o":248.69,"t":"2026-09-30T19:45:00Z","v":303682,"vw":248.383419},{"c":248.45,"h":248.45,"l":247.93,"n":13,"o":247.93,"t":"2026-09-30T20:00:00Z","v":329791,"vw":247.930895},{"c":247.9,"h":247.9,"l":247.9,"n":20,"o":247.9,"t":"2026-09-30T20:15:00Z","v":1500,"vw":247.9},{"c":247.7,"h":247.7,"l":247.7,"n":142,"o":247.7,"t":"2026-09-30T21:15:00Z","v":5200,"vw":247.7},{"c":247.9,"h":247.9,"l":247.9,"n":8,"o":247.9,"t":"2026-09-30T22:45:00Z","v":2000,"vw":247.9},{"c":248.97,"h":248.97,"l":248.74,"n":5,"o":248.74,"t":"2026-10-01T10:45:00Z","v":750,"vw":248.8596},{"c":247.72,"h":248.61,"l":247.7,"n":1719,"o":248.35,"t":"2026-10-01T13:30:00Z","v":146655,"vw":248.245221},{"c":247.5,"h":247.97,"l":247.43,"n":841,"o":247.7,"t":"2026-10-01T13:45:00Z","v":50755,"vw":247.685873},{"c":247.075,"h":247.415,"l":246.72,"n":1315,"o":247.3896,"t":"2026-10-01T14:00:00Z","v":120683,"vw":246.927007},{"c":247.035,"h":247.3725,"l":246.97,"n":745,"o":247.24,"t":"2026-10-01T14:15:00Z","v":157479,"vw":247.10717},{"c":247.19,"h":247.41,"l":246.9686,"n":3506,"o":247.02,"t":"2026-10-01T14:30:00Z","v":55029,"vw":247.153981},{"c":247.02,"h":247.345,"l":246.85,"n":1486,"o":247.265,"t":"2026-10-01T14:45:00Z","v":220380,"vw":247.027599},{"c":246.98,"h":247.105,"l":246.7001,"n":745,"o":247.03,"t":"2026-10-01T15:00:00Z","v":71614,"vw":246.835518},{"c":246.86,"h":247.125,"l":246.86,"n":736,"o":246.96,"t":"2026-10-01T15:15:00Z","v":113033,"vw":247.032237},{"c":246.87,"h":247.255,"l":246.68,"n":672,"o":246.81,"t":"2026-10-01T15:30:00Z","v":70838,"vw":246.976325},{"c":247.2943,"h":247.325,"l":246.9,"n":933,"o":246.92,"t":"2026-10-01T15:45:00Z","v":130260,"vw":247.205119},{"c":247.26,"h":247.46,"l":247.25,"n":548,"o":247.365,"t":"2026-10-01T16:00:00Z","v":40609,"vw":247.338905},{"c":247.555,"h":247.64,"l":247.2201,"n":483,"o":247.28,"t":"2026-10-01T16:15:00Z","v":33182,"vw":247.493735},{"c":247.78,"h":247.845,"l":247.5589,"n":359,"o":247.5589,"t":"2026-10-01T16:30:00Z","v":23052,"vw":247.750991},{"c":247.53,"h":247.79,"l":247.39,"n":536,"o":247.7701,"t":"2026-10-01T16:45:00Z","v":43150,"vw":247.652318},{"c":247.68,"h":247.765,"l":247.48,"n":395,"o":247.52,"t":"2026-10-01T17:00:00Z","v":22954,"vw":247.631446},{"c":248.05,"h":248.17,"l":247.6128,"n":532,"o":247.66,"t":"2026-10-01T17:15:00Z","v":53306,"vw":247.854735},{"c":248.35,"h":248.39,"l":248.02,"n":1213,"o":248.03,"t":"2026-10-01T17:30:00Z","v":66147,"vw":248.248662},{"c":248.05,"h":248.415,"l":247.9001,"n":1211,"o":248.37,"t":"2026-10-01T17:45:00Z","v":77621,"vw":248.143116},{"c":248.06,"h":248.11,"l":247.68,"n":1310,"o":248,"t":"2026-10-01T18:00:00Z","v":94260,"vw":247.947852},{"c":248.27,"h":248.29,"l":247.98,"n":1229,"o":248.15,"t":"2026-10-01T18:15:00Z","v":605100,"vw":248.275274},{"c":248.22,"h":248.5,"l":248.12,"n":1330,"o":248.26,"t":"2026-10-01T18:30:00Z","v":95087,"vw":248.285949},{"c":248.23,"h":248.24,"l":248.08,"n":1269,"o":248.21,"t":"2026-10-01T18:45:00Z","v":75046,"vw":248.168061},{"c":248.3099,"h":248.3099,"l":248.09,"n":1148,"o":248.238,"t":"2026-10-01T19:00:00Z","v":63079,"vw":248.196027},{"c":248.2428,"h":248.36,"l":248.175,"n":1146,"o":248.32,"t":"2026-10-01T19:15:00Z","v":52229,"vw":248.263031},{"c":248.24,"h":248.35,"l":248.2014,"n":1891,"o":248.25,"t":"2026-10-01T19:30:00Z","v":90048,"vw":248.281232},{"c":248.24,"h":248.55,"l":248.04,"n":2802,"o":248.23,"t":"2026-10-01T19:45:00Z","v":216616,"vw":248.223058},{"c":248.61,"h":248.62,"l":248.24,"n":17,"o":248.24,"t":"2026-10-01T20:00:00Z","v":12698,"vw":248.281614},{"c":248.26,"h":248.7,"l":248.26,"n":18,"o":248.26,"t":"2026-10-02T10:30:00Z","v":7046,"vw":248.267681},{"c":248.77,"h":248.8,"l":248.26,"n":16,"o":248.26,"t":"2026-10-02T10:45:00Z","v":4503,"vw":248.501478},{"c":248.75,"h":248.75,"l":248.69,"n":43,"o":248.69,"t":"2026-10-02T11:00:00Z","v":8276,"vw":248.733134},{"c":249.765,"h":249.94,"l":249.38,"n":758,"o":249.5,"t":"2026-10-02T13:30:00Z","v":78946,"vw":249.635585},{"c":249.36,"h":250.08,"l":249.01,"n":1020,"o":249.84,"t":"2026-10-02T13:45:00Z","v":115622,"vw":249.656977},{"c":249.5652,"h":249.75,"l":249.15,"n":898,"o":249.3501,"t":"2026-10-02T14:00:00Z","v":58710,"vw":249.61071},{"c":249.71,"h":249.77,"l":249.5,"n":1226,"o":249.635,"t":"2026-10-02T14:15:00Z","v":63381,"vw":249.649308},{"c":249.85,"h":249.965,"l":249.49,"n":525,"o":249.65,"t":"2026-10-02T14:30:00Z","v":54327,"vw":249.691648},{"c":249.59,"h":249.96,"l":249.55,"n":508,"o":249.81,"t":"2026-10-02T14:45:00Z","v":195405,"vw":249.839758},{"c":248.91,"h":249.6251,"l":248.82,"n":531,"o":249.59,"t":"2026-10-02T15:00:00Z","v":44305,"vw":249.245258},{"c":249.11,"h":249.11,"l":248.64,"n":1521,"o":249.04,"t":"2026-10-02T15:15:00Z","v":134207,"vw":248.885307},{"c":249.175,"h":249.3,"l":249.03,"n":807,"o":249.14,"t":"2026-10-02T15:30:00Z","v":73321,"vw":249.205945},{"c":249.11,"h":249.23,"l":249.005,"n":634,"o":249.15,"t":"2026-10-02T15:45:00Z","v":22109,"vw":249.079305},{"c":249.0539,"h":249.255,"l":248.985,"n":722,"o":249.12,"t":"2026-10-02T16:00:00Z","v":25327,"vw":249.108047},{"c":248.93,"h":249.07,"l":248.86,"n":547,"o":248.993,"t":"2026-10-02T16:15:00Z","v":38618,"vw":248.964531},{"c":249.08,"h":249.18,"l":248.93,"n":620,"o":248.93,"t":"2026-10-02T16:30:00Z","v":28510,"vw":249.038849},{"c":249.15,"h":249.235,"l":249.04,"n":494,"o":249.115,"t":"2026-10-02T16:45:00Z","v":28665,"vw":249.114601},{"c":249.19,"h":249.37,"l":249.18,"n":644,"o":249.205,"t":"2026-10-02T17:00:00Z","v":30067,"vw":249.265054},{"c":249.05,"h":249.28,"l":248.9792,"n":495,"o":249.16,"t":"2026-10-02T17:15:00Z","v":21606,"vw":249.175342},{"c":249.165,"h":249.27,"l":249.048,"n":510,"o":249.048,"t":"2026-10-02T17:30:00Z","v":26089,"vw":249.173134},{"c":249.19,"h":249.27,"l":249.05,"n":484,"o":249.178,"t":"2026-10-02T17:45:00Z","v":31022,"vw":249.200486},{"c":249.22,"h":249.261,"l":249.125,"n":677,"o":249.22,"t":"2026-10-02T18:00:00Z","v":28961,"vw":249.210576},{"c":249.095,"h":249.21,"l":249,"n":822,"o":249.2,"t":"2026-10-02T18:15:00Z","v":53017,"vw":249.083139},{"c":249.28,"h":249.28,"l":249.1,"n":564,"o":249.11,"t":"2026-10-02T18:30:00Z","v":60709,"vw":249.22065},{"c":249.28,"h":249.28,"l":249.21,"n":480,"o":249.265,"t":"2026-10-02T18:45:00Z","v":24714,"vw":249.24907},{"c":249.23,"h":249.29,"l":249.16,"n":652,"o":249.28,"t":"2026-10-02T19:00:00Z","v":29414,"vw":249.252084},{"c":249.35,"h":249.43,"l":249.2201,"n":874,"o":249.25,"t":"2026-10-02T19:15:00Z","v":38443,"vw":249.349672},{"c":249.35,"h":249.5,"l":249.32,"n":1039,"o":249.38,"t":"2026-10-02T19:30:00Z","v":33251,"vw":249.377631},{"c":249.39,"h":249.51,"l":249.295,"n":3886,"o":249.38,"t":"2026-10-02T19:45:00Z","v":302180,"vw":249.380896},{"c":249.38,"h":249.38,"l":249.38,"n":9,"o":249.38,"t":"2026-10-02T20:00:00Z","v":36998,"vw":249.38},{"c":247.31,"h":247.31,"l":247.31,"n":1,"o":247.31,"t":"2026-10-05T11:00:00Z","v":200,"vw":247.31},{"c":248.64,"h":249.39,"l":248.62,"n":790,"o":249.25,"t":"2026-10-05T13:30:00Z","v":69460,"vw":249.131741},{"c":248.935,"h":248.94,"l":248.6018,"n":977,"o":248.74,"t":"2026-10-05T13:45:00Z","v":52252,"vw":248.76936},{"c":249.68,"h":249.72,"l":248.84,"n":1025,"o":248.93,"t":"2026-10-05T14:00:00Z","v":73423,"vw":249.397607},{"c":249.79,"h":250.0001,"l":249.61,"n":812,"o":249.62,"t":"2026-10-05T14:15:00Z","v":44558,"vw":249.813709},{"c":249.74,"h":249.79,"l":249.395,"n":844,"o":249.79,"t":"2026-10-05T14:30:00Z","v":28068,"vw":249.590008},{"c":249.85,"h":249.87,"l":249.675,"n":648,"o":249.72,"t":"2026-10-05T14:45:00Z","v":70929,"vw":249.728997},{"c":249.73,"h":249.8991,"l":249.64,"n":472,"o":249.8991,"t":"2026-10-05T15:00:00Z","v":51008,"vw":249.711437},{"c":249.9718,"h":249.9718,"l":249.68,"n":593,"o":249.745,"t":"2026-10-05T15:15:00Z","v":299919,"vw":249.728547},{"c":250.18,"h":250.21,"l":249.93,"n":621,"o":249.93,"t":"2026-10-05T15:30:00Z","v":25463,"vw":250.069649},{"c":250.22,"h":250.22,"l":250.1,"n":418,"o":250.1475,"t":"2026-10-05T15:45:00Z","v":31296,"vw":250.165779},{"c":250.23,"h":250.23,"l":250.08,"n":463,"o":250.17,"t":"2026-10-05T16:00:00Z","v":19427,"vw":250.171077},{"c":250.4,"h":250.4,"l":250.18,"n":514,"o":250.18,"t":"2026-10-05T16:15:00Z","v":126921,"vw":250.367784},{"c":250.66,"h":250.68,"l":250.37,"n":539,"o":250.39,"t":"2026-10-05T16:30:00Z","v":28551,"vw":250.502735},{"c":250.54,"h":250.7,"l":250.5301,"n":449,"o":250.7,"t":"2026-10-05T16:45:00Z","v":26355,"vw":250.608674},{"c":250.47,"h":250.5,"l":250.41,"n":477,"o":250.5,"t":"2026-10-05T17:00:00Z","v":13700,"vw":250.453127},{"c":250.49,"h":250.54,"l":250.4401,"n":576,"o":250.51,"t":"2026-10-05T17:15:00Z","v":28837,"vw":250.482507},{"c":250.54,"h":250.54,"l":250.3886,"n":587,"o":250.471,"t":"2026-10-05T17:30:00Z","v":24708,"vw":250.451832},{"c":250.6201,"h":250.6356,"l":250.49,"n":550,"o":250.55,"t":"2026-10-05T17:45:00Z","v":45603,"vw":250.580707},{"c":250.64,"h":250.67,"l":250.52,"n":641,"o":250.65,"t":"2026-10-05T18:00:00Z","v":60278,"vw":250.630132},{"c":250.72,"h":250.73,"l":250.58,"n":461,"o":250.63,"t":"2026-10-05T18:15:00Z","v":21044,"vw":250.637714},{"c":250.64,"h":250.7365,"l":250.64,"n":417,"o":250.71,"t":"2026-10-05T18:30:00Z","v":20614,"vw":250.673918},{"c":250.75,"h":250.77,"l":250.585,"n":521,"o":250.64,"t":"2026-10-05T18:45:00Z","v":39128,"vw":250.633734},{"c":250.92,"h":250.92,"l":250.74,"n":683,"o":250.75,"t":"2026-10-05T19:00:00Z","v":33413,"vw":250.812822},{"c":250.94,"h":251.03,"l":250.87,"n":842,"o":250.9,"t":"2026-10-05T19:15:00Z","v":65320,"vw":250.968353},{"c":250.74,"h":250.91,"l":250.68,"n":759,"o":250.91,"t":"2026-10-05T19:30:00Z","v":40712,"vw":250.775683},{"c":250.36,"h":250.7,"l":250.17,"n":2233,"o":250.7,"t":"2026-10-05T19:45:00Z","v":119839,"vw":250.346977},{"c":250.36,"h":250.36,"l":250.36,"n":9,"o":250.36,"t":"2026-10-05T20:00:00Z","v":13838,"vw":250.36},{"c":251.18,"h":251.18,"l":251.18,"n":1,"o":251.18,"t":"2026-10-06T12:45:00Z","v":100,"vw":251.18},{"c":251.33,"h":251.64,"l":250.85,"n":1653,"o":251.25,"t":"2026-10-06T13:30:00Z","v":150860,"vw":251.425795},{"c":251.61,"h":251.64,"l":251.33,"n":579,"o":251.3644,"t":"2026-10-06T13:45:00Z","v":37437,"vw":251.517892},{"c":251.64,"h":251.87,"l":251.6,"n":846,"o":251.6,"t":"2026-10-06T14:00:00Z","v":71176,"vw":251.720282},{"c":251.27,"h":251.7717,"l":251.26,"n":1181,"o":251.63,"t":"2026-10-06T14:15:00Z","v":130785,"vw":251.357163},{"c":251.545,"h":251.62,"l":251.24,"n":419,"o":251.28,"t":"2026-10-06T14:30:00Z","v":57564,"vw":251.344586},{"c":251.64,"h":251.64,"l":251.45,"n":445,"o":251.55,"t":"2026-10-06T14:45:00Z","v":25020,"vw":251.577453},{"c":251.97,"h":251.98,"l":251.67,"n":352,"o":251.67,"t":"2026-10-06T15:00:00Z","v":21380,"vw":251.802101},{"c":252.155,"h":252.21,"l":251.98,"n":501,"o":252,"t":"2026-10-06T15:15:00Z","v":59037,"vw":252.106373},{"c":252.1,"h":252.19,"l":252.063,"n":420,"o":252.12,"t":"2026-10-06T15:30:00Z","v":33818,"vw":252.119935},{"c":252.071,"h":252.12,"l":252.01,"n":318,"o":252.07,"t":"2026-10-06T15:45:00Z","v":32762,"vw":252.071176},{"c":252.08,"h":252.11,"l":251.95,"n":432,"o":252.09,"t":"2026-10-06T16:00:00Z","v":28107,"vw":252.023986},{"c":251.9,"h":252.06,"l":251.87,"n":381,"o":252.06,"t":"2026-10-06T16:15:00Z","v":21120,"vw":251.961353},{"c":251.92,"h":251.97,"l":251.83,"n":449,"o":251.87,"t":"2026-10-06T16:30:00Z","v":36843,"vw":251.902076},{"c":251.7926,"h":251.92,"l":251.75,"n":234,"o":251.895,"t":"2026-10-06T16:45:00Z","v":11776,"vw":251.829393},{"c":251.75,"h":251.83,"l":251.74,"n":303,"o":251.7799,"t":"2026-10-06T17:00:00Z","v":13332,"vw":251.788932},{"c":251.68,"h":251.68,"l":251.48,"n":266,"o":251.63,"t":"2026-10-06T17:15:00Z","v":13684,"vw":251.589093},{"c":251.71,"h":251.75,"l":251.5901,"n":377,"o":251.6,"t":"2026-10-06T17:30:00Z","v":17439,"vw":251.696364},{"c":251.69,"h":251.74,"l":251.64,"n":604,"o":251.69,"t":"2026-10-06T17:45:00Z","v":20883,"vw":251.685586},{"c":251.8,"h":251.81,"l":251.71,"n":703,"o":251.71,"t":"2026-10-06T18:00:00Z","v":43961,"vw":251.749808},{"c":251.6601,"h":251.82,"l":251.63,"n":869,"o":251.8,"t":"2026-10-06T18:15:00Z","v":38368,"vw":251.738378},{"c":251.735,"h":251.77,"l":251.64,"n":764,"o":251.66,"t":"2026-10-06T18:30:00Z","v":31753,"vw":251.721283},{"c":251.81,"h":251.83,"l":251.74,"n":990,"o":251.74,"t":"2026-10-06T18:45:00Z","v":85921,"vw":251.76961},{"c":251.8067,"h":251.91,"l":251.79,"n":1092,"o":251.7906,"t":"2026-10-06T19:00:00Z","v":56350,"vw":251.81746},{"c":251.66,"h":251.85,"l":251.65,"n":1112,"o":251.81,"t":"2026-10-06T19:15:00Z","v":46231,"vw":251.781373},{"c":251.74,"h":251.81,"l":251.67,"n":1182,"o":251.68,"t":"2026-10-06T19:30:00Z","v":34686,"vw":251.741229},{"c":251.73,"h":251.76,"l":251.62,"n":2558,"o":251.73,"t":"2026-10-06T19:45:00Z","v":139006,"vw":251.708972},{"c":251.74,"h":251.74,"l":251.74,"n":14,"o":251.74,"t":"2026-10-06T20:00:00Z","v":10490,"vw":251.74},{"c":250.63,"h":251.22,"l":250.6,"n":1268,"o":250.88,"t":"2026-10-07T13:30:00Z","v":108828,"vw":250.838783},{"c":250.485,"h":250.765,"l":250.41,"n":551,"o":250.625,"t":"2026-10-07T13:45:00Z","v":36928,"vw":250.645603},{"c":250.35,"h":250.57,"l":250.31,"n":460,"o":250.44,"t":"2026-10-07T14:00:00Z","v":33852,"vw":250.430543},{"c":250.33,"h":250.5775,"l":250.32,"n":441,"o":250.41,"t":"2026-10-07T14:15:00Z","v":139991,"vw":250.496909},{"c":250.06,"h":250.44,"l":250.03,"n":535,"o":250.355,"t":"2026-10-07T14:30:00Z","v":23729,"vw":250.289413},{"c":250.29,"h":250.32,"l":249.9777,"n":592,"o":250.02,"t":"2026-10-07T14:45:00Z","v":38620,"vw":250.111174},{"c":250.37,"h":250.49,"l":250.13,"n":537,"o":250.28,"t":"2026-10-07T15:00:00Z","v":33833,"vw":250.34639},{"c":250.36,"h":250.4,"l":250.25,"n":774,"o":250.39,"t":"2026-10-07T15:15:00Z","v":47993,"vw":250.318821},{"c":250.62,"h":250.71,"l":250.37,"n":504,"o":250.37,"t":"2026-10-07T15:30:00Z","v":26663,"vw":250.528446},{"c":250.86,"h":250.88,"l":250.62,"n":358,"o":250.63,"t":"2026-10-07T15:45:00Z","v":18460,"vw":250.747375},{"c":250.92,"h":250.925,"l":250.76,"n":590,"o":250.86,"t":"2026-10-07T16:00:00Z","v":33778,"vw":250.831666},{"c":251.07,"h":251.07,"l":250.918,"n":493,"o":250.918,"t":"2026-10-07T16:15:00Z","v":20810,"vw":250.997862},{"c":250.9,"h":251.1,"l":250.9,"n":409,"o":251.015,"t":"2026-10-07T16:30:00Z","v":13816,"vw":251.001},{"c":250.87,"h":251.03,"l":250.805,"n":410,"o":250.97,"t":"2026-10-07T16:45:00Z","v":59014,"vw":250.876823},{"c":251.13,"h":251.145,"l":250.84,"n":510,"o":250.84,"t":"2026-10-07T17:00:00Z","v":34802,"vw":251.025947},{"c":251.12,"h":251.24,"l":251.07,"n":497,"o":251.16,"t":"2026-10-07T17:15:00Z","v":32488,"vw":251.146554},{"c":251.1223,"h":251.1601,"l":251.03,"n":522,"o":251.11,"t":"2026-10-07T17:30:00Z","v":31590,"vw":251.097193},{"c":251.09,"h":251.18,"l":251.0575,"n":346,"o":251.115,"t":"2026-10-07T17:45:00Z","v":29898,"vw":251.082984},{"c":251.06,"h":251.1901,"l":251.01,"n":418,"o":251.085,"t":"2026-10-07T18:00:00Z","v":43928,"vw":251.090242},{"c":251.14,"h":251.16,"l":251.08,"n":287,"o":251.09,"t":"2026-10-07T18:15:00Z","v":20253,"vw":251.113864},{"c":251.12,"h":251.175,"l":251.02,"n":414,"o":251.11,"t":"2026-10-07T18:30:00Z","v":44460,"vw":251.108617},{"c":251.179,"h":251.2,"l":251.09,"n":443,"o":251.13,"t":"2026-10-07T18:45:00Z","v":20311,"vw":251.137301},{"c":251.12,"h":251.31,"l":251.12,"n":549,"o":251.2,"t":"2026-10-07T19:00:00Z","v":40729,"vw":251.203293},{"c":250.99,"h":251.12,"l":250.97,"n":474,"o":251.12,"t":"2026-10-07T19:15:00Z","v":24847,"vw":251.047155},{"c":250.91,"h":250.99,"l":250.83,"n":611,"o":250.97,"t":"2026-10-07T19:30:00Z","v":25114,"vw":250.914387},{"c":250.77,"h":250.94,"l":250.75,"n":1842,"o":250.89,"t":"2026-10-07T19:45:00Z","v":132325,"vw":250.814297},{"c":250.8,"h":250.84,"l":250.78,"n":16,"o":250.78,"t":"2026-10-07T20:00:00Z","v":16652,"vw":250.781141},{"c":250,"h":250,"l":250,"n":4,"o":250,"t":"2026-10-08T11:00:00Z","v":233,"vw":250},{"c":250.66,"h":250.66,"l":250.6,"n":8,"o":250.66,"t":"2026-10-08T13:00:00Z","v":2100,"vw":250.657027},{"c":250.6,"h":250.68,"l":250.345,"n":940,"o":250.43,"t":"2026-10-08T13:30:00Z","v":123338,"vw":250.522166},{"c":251.12,"h":251.2077,"l":250.61,"n":621,"o":250.61,"t":"2026-10-08T13:45:00Z","v":74527,"vw":251.008568},{"c":250.86,"h":251.11,"l":250.82,"n":786,"o":251.095,"t":"2026-10-08T14:00:00Z","v":62995,"vw":250.928641},{"c":250.65,"h":250.86,"l":250.52,"n":749,"o":250.835,"t":"2026-10-08T14:15:00Z","v":46451,"vw":250.722715},{"c":250.52,"h":250.75,"l":250.45,"n":697,"o":250.64,"t":"2026-10-08T14:30:00Z","v":117095,"vw":250.696615},{"c":250.41,"h":250.6,"l":250.335,"n":520,"o":250.55,"t":"2026-10-08T14:45:00Z","v":26449,"vw":250.500552},{"c":250.315,"h":250.49,"l":250.315,"n":496,"o":250.405,"t":"2026-10-08T15:00:00Z","v":20248,"vw":250.406324},{"c":250.2,"h":250.2,"l":250.05,"n":525,"o":250.1559,"t":"2026-10-08T15:15:00Z","v":36114,"vw":250.101326},{"c":250.39,"h":250.395,"l":250.11,"n":330,"o":250.18,"t":"2026-10-08T15:30:00Z","v":16944,"vw":250.266648},{"c":250.403,"h":250.47,"l":250.32,"n":403,"o":250.43,"t":"2026-10-08T15:45:00Z","v":17604,"vw":250.393727},{"c":250.5313,"h":250.57,"l":250.38,"n":466,"o":250.4,"t":"2026-10-08T16:00:00Z","v":18199,"vw":250.440296},{"c":250.69,"h":251.23,"l":250.54,"n":1431,"o":250.55,"t":"2026-10-08T16:15:00Z","v":81975,"vw":250.90703},{"c":250.74,"h":250.74,"l":250.47,"n":385,"o":250.68,"t":"2026-10-08T16:30:00Z","v":110450,"vw":250.602357},{"c":251.13,"h":251.18,"l":250.58,"n":678,"o":250.69,"t":"2026-10-08T16:45:00Z","v":28371,"vw":250.840238},{"c":251.26,"h":251.26,"l":250.91,"n":950,"o":251.1,"t":"2026-10-08T17:00:00Z","v":42132,"vw":251.065979},{"c":251.11,"h":251.3477,"l":250.99,"n":805,"o":251.2141,"t":"2026-10-08T17:15:00Z","v":41329,"vw":251.217962},{"c":251.55,"h":251.55,"l":251.07,"n":1171,"o":251.12,"t":"2026-10-08T17:30:00Z","v":78047,"vw":251.283868},{"c":251.32,"h":251.63,"l":251.18,"n":670,"o":251.565,"t":"2026-10-08T17:45:00Z","v":50621,"vw":251.489949},{"c":251.51,"h":251.52,"l":251.3,"n":628,"o":251.34,"t":"2026-10-08T18:00:00Z","v":40984,"vw":251.417969},{"c":251.45,"h":251.61,"l":251.31,"n":759,"o":251.4904,"t":"2026-10-08T18:15:00Z","v":66244,"vw":251.469839},{"c":251.6,"h":251.6,"l":251.35,"n":629,"o":251.44,"t":"2026-10-08T18:30:00Z","v":27302,"vw":251.487742},{"c":251.71,"h":251.75,"l":251.61,"n":698,"o":251.61,"t":"2026-10-08T18:45:00Z","v":27448,"vw":251.660176},{"c":251.92,"h":251.95,"l":251.65,"n":910,"o":251.68,"t":"2026-10-08T19:00:00Z","v":34794,"vw":251.743621},{"c":251.99,"h":252.15,"l":251.87,"n":1127,"o":251.91,"t":"2026-10-08T19:15:00Z","v":59059,"vw":251.996048},{"c":251.935,"h":252.04,"l":251.91,"n":960,"o":252.03,"t":"2026-10-08T19:30:00Z","v":171223,"vw":251.961539},{"c":251.955,"h":252.05,"l":251.83,"n":1321,"o":251.91,"t":"2026-10-08T19:45:00Z","v":69515,"vw":251.95343},{"c":252,"h":252,"l":252,"n":10,"o":252,"t":"2026-10-08T20:00:00Z","v":13077,"vw":252},{"c":252.26,"h":252.485,"l":251.82,"n":1212,"o":251.82,"t":"2026-10-09T13:30:00Z","v":66779,"vw":252.230754},{"c":252.59,"h":252.59,"l":252.23,"n":647,"o":252.25,"t":"2026-10-09T13:45:00Z","v":28823,"vw":252.392016},{"c":252.61,"h":252.62,"l":252.33,"n":676,"o":252.59,"t":"2026-10-09T14:00:00Z","v":57721,"vw":252.588636},{"c":252.63,"h":252.78,"l":252.59,"n":878,"o":252.62,"t":"2026-10-09T14:15:00Z","v":154147,"vw":252.666248},{"c":252.6296,"h":252.65,"l":252.47,"n":691,"o":252.65,"t":"2026-10-09T14:30:00Z","v":31415,"vw":252.560677},{"c":252.83,"h":252.88,"l":252.63,"n":530,"o":252.66,"t":"2026-10-09T14:45:00Z","v":13211,"vw":252.726695},{"c":253.03,"h":253.05,"l":252.74,"n":1141,"o":252.79,"t":"2026-10-09T15:00:00Z","v":62726,"vw":252.898569},{"c":253.21,"h":253.26,"l":253.11,"n":761,"o":253.1374,"t":"2026-10-09T15:15:00Z","v":36297,"vw":253.187473},{"c":252.9899,"h":253.19,"l":252.91,"n":921,"o":253.19,"t":"2026-10-09T15:30:00Z","v":45697,"vw":252.973119},{"c":253.08,"h":253.08,"l":252.87,"n":618,"o":252.95,"t":"2026-10-09T15:45:00Z","v":33635,"vw":252.98246},{"c":253.05,"h":253.09,"l":252.95,"n":668,"o":253.09,"t":"2026-10-09T16:00:00Z","v":115106,"vw":253.034194},{"c":253.13,"h":253.2,"l":253.08,"n":284,"o":253.08,"t":"2026-10-09T16:15:00Z","v":10632,"vw":253.132708},{"c":253.265,"h":253.27,"l":253.18,"n":451,"o":253.22,"t":"2026-10-09T16:30:00Z","v":28656,"vw":253.210438},{"c":253.32,"h":253.33,"l":253.24,"n":518,"o":253.275,"t":"2026-10-09T16:45:00Z","v":29793,"vw":253.281734},{"c":253.25,"h":253.38,"l":253.25,"n":276,"o":253.32,"t":"2026-10-09T17:00:00Z","v":10577,"vw":253.327799},{"c":253.24,"h":253.24,"l":253.135,"n":332,"o":253.23,"t":"2026-10-09T17:15:00Z","v":9816,"vw":253.189959},{"c":253.3718,"h":253.3718,"l":253.24,"n":346,"o":253.24,"t":"2026-10-09T17:30:00Z","v":13159,"vw":253.295131},{"c":253.5,"h":253.5,"l":253.32,"n":587,"o":253.36,"t":"2026-10-09T17:45:00Z","v":22006,"vw":253.372145},{"c":253.5,"h":253.58,"l":253.45,"n":800,"o":253.49,"t":"2026-10-09T18:00:00Z","v":65828,"vw":253.504166},{"c":253.53,"h":253.5552,"l":253.505,"n":539,"o":253.53,"t":"2026-10-09T18:15:00Z","v":17097,"vw":253.531446},{"c":253.54,"h":253.582,"l":253.51,"n":631,"o":253.53,"t":"2026-10-09T18:30:00Z","v":26578,"vw":253.550202},{"c":253.69,"h":253.765,"l":253.51,"n":657,"o":253.54,"t":"2026-10-09T18:45:00Z","v":23720,"vw":253.611938},{"c":253.72,"h":253.795,"l":253.72,"n":735,"o":253.73,"t":"2026-10-09T19:00:00Z","v":25646,"vw":253.760394},{"c":253.69,"h":253.7768,"l":253.6816,"n":809,"o":253.71,"t":"2026-10-09T19:15:00Z","v":36584,"vw":253.719954},{"c":253.67,"h":253.74,"l":253.635,"n":1253,"o":253.68,"t":"2026-10-09T19:30:00Z","v":106683,"vw":253.677179},{"c":253.54,"h":253.68,"l":253.485,"n":2395,"o":253.66,"t":"2026-10-09T19:45:00Z","v":159954,"vw":253.553654},{"c":253.54,"h":253.54,"l":253.54,"n":8,"o":253.54,"t":"2026-10-09T20:00:00Z","v":7463,"vw":253.54},{"c":253.54,"h":253.54,"l":253.54,"n":2,"o":253.54,"t":"2026-10-12T13:15:00Z","v":2810,"vw":253.54},{"c":254.29,"h":254.66,"l":254.01,"n":1554,"o":254.11,"t":"2026-10-12T13:30:00Z","v":145494,"vw":254.377998},{"c":254.3,"h":254.36,"l":254.02,"n":965,"o":254.3,"t":"2026-10-12T13:45:00Z","v":50473,"vw":254.17788},{"c":254.47,"h":254.63,"l":254.26,"n":724,"o":254.3,"t":"2026-10-12T14:00:00Z","v":52681,"vw":254.402993},{"c":254.5,"h":254.6,"l":254.3866,"n":506,"o":254.45,"t":"2026-10-12T14:15:00Z","v":54185,"vw":254.501098},{"c":254.4499,"h":254.59,"l":254.43,"n":446,"o":254.49,"t":"2026-10-12T14:30:00Z","v":33673,"vw":254.503728},{"c":254.41,"h":254.51,"l":254.38,"n":413,"o":254.43,"t":"2026-10-12T14:45:00Z","v":329275,"vw":254.399463},{"c":254.55,"h":254.56,"l":254.39,"n":281,"o":254.4,"t":"2026-10-12T15:00:00Z","v":14129,"vw":254.471114},{"c":254.59,"h":254.5951,"l":254.475,"n":370,"o":254.56,"t":"2026-10-12T15:15:00Z","v":23923,"vw":254.539461},{"c":254.67,"h":254.71,"l":254.555,"n":481,"o":254.605,"t":"2026-10-12T15:30:00Z","v":35048,"vw":254.595009},{"c":254.57,"h":254.65,"l":254.569,"n":231,"o":254.63,"t":"2026-10-12T15:45:00Z","v":81297,"vw":254.632977},{"c":254.61,"h":254.7,"l":254.57,"n":433,"o":254.57,"t":"2026-10-12T16:00:00Z","v":51395,"vw":254.627356},{"c":254.47,"h":254.68,"l":254.445,"n":536,"o":254.6,"t":"2026-10-12T16:15:00Z","v":27041,"vw":254.561737},{"c":254.42,"h":254.5,"l":254.42,"n":275,"o":254.44,"t":"2026-10-12T16:30:00Z","v":17848,"vw":254.47001},{"c":254.5,"h":254.5,"l":254.35,"n":281,"o":254.4,"t":"2026-10-12T16:45:00Z","v":11388,"vw":254.426152},{"c":254.5625,"h":254.57,"l":254.45,"n":407,"o":254.48,"t":"2026-10-12T17:00:00Z","v":50267,"vw":254.499755},{"c":254.52,"h":254.55,"l":254.47,"n":440,"o":254.55,"t":"2026-10-12T17:15:00Z","v":22389,"vw":254.525524},{"c":254.48,"h":254.53,"l":254.44,"n":291,"o":254.52,"t":"2026-10-12T17:30:00Z","v":15094,"vw":254.475232},{"c":254.48,"h":254.495,"l":254.4301,"n":352,"o":254.49,"t":"2026-10-12T17:45:00Z","v":31850,"vw":254.469139},{"c":254.425,"h":254.52,"l":254.42,"n":487,"o":254.51,"t":"2026-10-12T18:00:00Z","v":36593,"vw":254.451144},{"c":254.33,"h":254.41,"l":254.33,"n":516,"o":254.41,"t":"2026-10-12T18:15:00Z","v":30430,"vw":254.385786},{"c":254.3658,"h":254.38,"l":254.32,"n":920,"o":254.32,"t":"2026-10-12T18:30:00Z","v":67787,"vw":254.338324},{"c":254.395,"h":254.4088,"l":254.3,"n":601,"o":254.38,"t":"2026-10-12T18:45:00Z","v":27100,"vw":254.343054},{"c":254.34,"h":254.39,"l":254.32,"n":777,"o":254.37,"t":"2026-10-12T19:00:00Z","v":35789,"vw":254.355155},{"c":254.3,"h":254.37,"l":254.26,"n":827,"o":254.36,"t":"2026-10-12T19:15:00Z","v":33478,"vw":254.322065},{"c":254.37,"h":254.41,"l":254.27,"n":922,"o":254.27,"t":"2026-10-12T19:30:00Z","v":40000,"vw":254.353895},{"c":254.64,"h":254.68,"l":254.38,"n":1567,"o":254.38,"t":"2026-10-12T19:45:00Z","v":99980,"vw":254.510743},{"c":254.65,"h":254.65,"l":254.65,"n":8,"o":254.65,"t":"2026-10-12T20:00:00Z","v":27776,"vw":254.65},{"c":254.67,"h":254.67,"l":254.67,"n":4,"o":254.67,"t":"2026-10-13T08:15:00Z","v":395,"vw":254.67},{"c":254.67,"h":254.67,"l":254.67,"n":2,"o":254.67,"t":"2026-10-13T09:30:00Z","v":599,"vw":254.67},{"c":255.4,"h":255.41,"l":255.3,"n":9,"o":255.3,"t":"2026-10-13T09:45:00Z","v":699,"vw":255.3775},{"c":254.67,"h":254.67,"l":254.67,"n":18,"o":254.67,"t":"2026-10-13T10:15:00Z","v":9647,"vw":254.67},{"c":254.82,"h":255.5,"l":254.82,"n":91,"o":255.5,"t":"2026-10-13T10:30:00Z","v":9258,"vw":254.951163},{"c":254.6,"h":254.6,"l":254.56,"n":3,"o":254.56,"t":"2026-10-13T10:45:00Z","v":400,"vw":254.575},{"c":255,"h":255,"l":255,"n":1,"o":255,"t":"2026-10-13T11:00:00Z","v":109,"vw":255},{"c":255.4277,"h":256.03,"l":255.29,"n":1133,"o":255.61,"t":"2026-10-13T13:30:00Z","v":162040,"vw":255.616761},{"c":254.86,"h":255.44,"l":254.78,"n":988,"o":255.41,"t":"2026-10-13T13:45:00Z","v":93351,"vw":255.117255},{"c":254.55,"h":254.85,"l":254.24,"n":817,"o":254.85,"t":"2026-10-13T14:00:00Z","v":67075,"vw":254.434079},{"c":254.7,"h":254.82,"l":254.47,"n":560,"o":254.54,"t":"2026-10-13T14:15:00Z","v":42288,"vw":254.623306},{"c":254.68,"h":254.76,"l":254.54,"n":836,"o":254.76,"t":"2026-10-13T14:30:00Z","v":307489,"vw":254.627635},{"c":254.62,"h":254.74,"l":254.62,"n":669,"o":254.675,"t":"2026-10-13T14:45:00Z","v":39500,"vw":254.683991},{"c":254.77,"h":254.78,"l":254.61,"n":286,"o":254.65,"t":"2026-10-13T15:00:00Z","v":33101,"vw":254.684542},{"c":254.64,"h":254.85,"l":254.62,"n":207,"o":254.81,"t":"2026-10-13T15:15:00Z","v":19791,"vw":254.684217},{"c":254.57,"h":254.7499,"l":254.57,"n":496,"o":254.62,"t":"2026-10-13T15:30:00Z","v":48757,"vw":254.688348},{"c":254.555,"h":254.61,"l":254.47,"n":558,"o":254.61,"t":"2026-10-13T15:45:00Z","v":43965,"vw":254.526654},{"c":254.57,"h":254.61,"l":254.41,"n":316,"o":254.52,"t":"2026-10-13T16:00:00Z","v":82106,"vw":254.439304},{"c":254.54,"h":254.6,"l":254.5,"n":203,"o":254.6,"t":"2026-10-13T16:15:00Z","v":15326,"vw":254.546044},{"c":254.78,"h":254.8,"l":254.54,"n":241,"o":254.54,"t":"2026-10-13T16:30:00Z","v":17615,"vw":254.622115},{"c":254.72,"h":254.78,"l":254.668,"n":228,"o":254.78,"t":"2026-10-13T16:45:00Z","v":18177,"vw":254.704639},{"c":254.64,"h":254.675,"l":254.6,"n":231,"o":254.6301,"t":"2026-10-13T17:00:00Z","v":15444,"vw":254.636007},{"c":254.665,"h":254.75,"l":254.59,"n":424,"o":254.63,"t":"2026-10-13T17:15:00Z","v":33093,"vw":254.641184},{"c":254.74,"h":254.83,"l":254.665,"n":354,"o":254.665,"t":"2026-10-13T17:30:00Z","v":26751,"vw":254.752888},{"c":254.59,"h":254.75,"l":254.56,"n":477,"o":254.74,"t":"2026-10-13T17:45:00Z","v":52568,"vw":254.611329},{"c":254.86,"h":254.93,"l":254.59,"n":883,"o":254.595,"t":"2026-10-13T18:00:00Z","v":53990,"vw":254.777766},{"c":254.83,"h":254.84,"l":254.75,"n":677,"o":254.81,"t":"2026-10-13T18:15:00Z","v":43331,"vw":254.800912},{"c":254.9401,"h":255,"l":254.84,"n":613,"o":254.865,"t":"2026-10-13T18:30:00Z","v":59754,"vw":254.889983},{"c":254.95,"h":254.96,"l":254.85,"n":628,"o":254.96,"t":"2026-10-13T18:45:00Z","v":39618,"vw":254.925798},{"c":255.07,"h":255.0899,"l":254.88,"n":875,"o":254.96,"t":"2026-10-13T19:00:00Z","v":50508,"vw":255.030508},{"c":254.91,"h":255.105,"l":254.88,"n":1395,"o":255.105,"t":"2026-10-13T19:15:00Z","v":89699,"vw":254.965828},{"c":254.84,"h":254.925,"l":254.79,"n":1669,"o":254.92,"t":"2026-10-13T19:30:00Z","v":99766,"vw":254.864945},{"c":254.48,"h":254.845,"l":254.41,"n":1804,"o":254.83,"t":"2026-10-13T19:45:00Z","v":109444,"vw":254.618787},{"c":254.53,"h":254.53,"l":254.53,"n":13,"o":254.53,"t":"2026-10-13T20:00:00Z","v":22028,"vw":254.53},{"c":250.1269,"h":250.1269,"l":250.1269,"n":1,"o":250.1269,"t":"2026-10-14T13:15:00Z","v":100,"vw":250.1269},{"c":254.17,"h":254.58,"l":253.58,"n":1378,"o":254.01,"t":"2026-10-14T13:30:00Z","v":59310,"vw":254.274199},{"c":253.7552,"h":254.33,"l":253.71,"n":1121,"o":254.16,"t":"2026-10-14T13:45:00Z","v":70287,"vw":254.090846},{"c":253.44,"h":253.8098,"l":253.42,"n":456,"o":253.725,"t":"2026-10-14T14:00:00Z","v":30327,"vw":253.655546},{"c":253.605,"h":253.68,"l":253.43,"n":586,"o":253.47,"t":"2026-10-14T14:15:00Z","v":30910,"vw":253.522289},{"c":253.42,"h":253.74,"l":253.37,"n":456,"o":253.595,"t":"2026-10-14T14:30:00Z","v":135613,"vw":253.672073},{"c":253.43,"h":253.47,"l":253.28,"n":516,"o":253.39,"t":"2026-10-14T14:45:00Z","v":26964,"vw":253.387832},{"c":253.41,"h":253.445,"l":253.26,"n":941,"o":253.4,"t":"2026-10-14T15:00:00Z","v":97023,"vw":253.326827},{"c":253.62,"h":253.66,"l":253.45,"n":552,"o":253.45,"t":"2026-10-14T15:15:00Z","v":32292,"vw":253.585632},{"c":253.475,"h":253.71,"l":253.46,"n":490,"o":253.62,"t":"2026-10-14T15:30:00Z","v":32501,"vw":253.607542},{"c":253.61,"h":253.735,"l":253.45,"n":293,"o":253.465,"t":"2026-10-14T15:45:00Z","v":19902,"vw":253.584873},{"c":253.36,"h":253.64,"l":253.36,"n":606,"o":253.6,"t":"2026-10-14T16:00:00Z","v":43978,"vw":253.57352},{"c":253.58,"h":253.59,"l":253.3,"n":498,"o":253.37,"t":"2026-10-14T16:15:00Z","v":25981,"vw":253.467365},{"c":253.5907,"h":253.74,"l":253.53,"n":489,"o":253.54,"t":"2026-10-14T16:30:00Z","v":23212,"vw":253.607493},{"c":253.6,"h":253.62,"l":253.52,"n":217,"o":253.61,"t":"2026-10-14T16:45:00Z","v":8275,"vw":253.556958},{"c":253.49,"h":253.69,"l":253.47,"n":226,"o":253.628,"t":"2026-10-14T17:00:00Z","v":11362,"vw":253.567415},{"c":253.4,"h":253.59,"l":253.35,"n":607,"o":253.44,"t":"2026-10-14T17:15:00Z","v":42047,"vw":253.479771},{"c":253.42,"h":253.5269,"l":253.3463,"n":574,"o":253.38,"t":"2026-10-14T17:30:00Z","v":34719,"vw":253.436376},{"c":253.2,"h":253.41,"l":253.1611,"n":554,"o":253.41,"t":"2026-10-14T17:45:00Z","v":153862,"vw":253.24126},{"c":253.46,"h":253.46,"l":253.09,"n":843,"o":253.1399,"t":"2026-10-14T18:00:00Z","v":37389,"vw":253.248344},{"c":253.55,"h":253.57,"l":253.416,"n":438,"o":253.47,"t":"2026-10-14T18:15:00Z","v":26064,"vw":253.496642},{"c":253.56,"h":253.56,"l":253.39,"n":461,"o":253.509,"t":"2026-10-14T18:30:00Z","v":38881,"vw":253.494603},{"c":253.585,"h":253.629,"l":253.505,"n":565,"o":253.52,"t":"2026-10-14T18:45:00Z","v":44174,"vw":253.583323},{"c":253.62,"h":253.68,"l":253.48,"n":1148,"o":253.54,"t":"2026-10-14T19:00:00Z","v":75904,"vw":253.597682},{"c":253.79,"h":253.87,"l":253.605,"n":1760,"o":253.61,"t":"2026-10-14T19:15:00Z","v":91481,"vw":253.731863},{"c":253.87,"h":253.93,"l":253.66,"n":1745,"o":253.78,"t":"2026-10-14T19:30:00Z","v":79914,"vw":253.812144},{"c":254.2,"h":254.22,"l":253.76,"n":1781,"o":253.85,"t":"2026-10-14T19:45:00Z","v":118317,"vw":253.975059},{"c":254.2,"h":254.2,"l":254.2,"n":9,"o":254.2,"t":"2026-10-14T20:00:00Z","v":12270,"vw":254.2},{"c":253.0117,"h":253.0117,"l":253.0117,"n":1,"o":253.0117,"t":"2026-10-14T23:30:00Z","v":177,"vw":253.0117},{"c":255.17,"h":255.83,"l":255.11,"n":1529,"o":255.75,"t":"2026-10-15T13:30:00Z","v":147466,"vw":255.479053},{"c":255.2,"h":255.3698,"l":255.02,"n":1247,"o":255.125,"t":"2026-10-15T13:45:00Z","v":87876,"vw":255.198078},{"c":255.54,"h":255.59,"l":255.145,"n":887,"o":255.145,"t":"2026-10-15T14:00:00Z","v":131841,"vw":255.441921},{"c":255.46,"h":255.6,"l":255.425,"n":451,"o":255.53,"t":"2026-10-15T14:15:00Z","v":31824,"vw":255.497298},{"c":255.75,"h":255.77,"l":255.52,"n":758,"o":255.55,"t":"2026-10-15T14:30:00Z","v":180110,"vw":255.721784},{"c":255.8,"h":255.92,"l":255.54,"n":954,"o":255.75,"t":"2026-10-15T14:45:00Z","v":77440,"vw":255.71754},{"c":256.08,"h":256.16,"l":255.85,"n":850,"o":255.86,"t":"2026-10-15T15:00:00Z","v":68292,"vw":256.032993},{"c":256.07,"h":256.195,"l":255.99,"n":766,"o":256.08,"t":"2026-10-15T15:15:00Z","v":74029,"vw":256.071801},{"c":255.99,"h":256.07,"l":255.88,"n":542,"o":256.06,"t":"2026-10-15T15:30:00Z","v":77878,"vw":255.956208},{"c":255.85,"h":256.06,"l":255.77,"n":444,"o":255.98,"t":"2026-10-15T15:45:00Z","v":36840,"vw":255.906954},{"c":255.73,"h":255.87,"l":255.68,"n":511,"o":255.81,"t":"2026-10-15T16:00:00Z","v":26246,"vw":255.779072},{"c":255.9,"h":255.9,"l":255.72,"n":431,"o":255.74,"t":"2026-10-15T16:15:00Z","v":47709,"vw":255.772068},{"c":255.94,"h":256.04,"l":255.84,"n":433,"o":255.9,"t":"2026-10-15T16:30:00Z","v":36143,"vw":255.94054},{"c":255.93,"h":256.0122,"l":255.72,"n":299,"o":256.0122,"t":"2026-10-15T16:45:00Z","v":23585,"vw":255.819662},{"c":255.89,"h":255.97,"l":255.86,"n":453,"o":255.9378,"t":"2026-10-15T17:00:00Z","v":25291,"vw":255.914017},{"c":255.99,"h":256.05,"l":255.92,"n":230,"o":255.92,"t":"2026-10-15T17:15:00Z","v":15482,"vw":255.982134},{"c":256.14,"h":256.16,"l":255.95,"n":226,"o":255.98,"t":"2026-10-15T17:30:00Z","v":16983,"vw":256.059887},{"c":256.14,"h":256.2,"l":256.098392,"n":479,"o":256.15,"t":"2026-10-15T17:45:00Z","v":20913,"vw":256.161744},{"c":255.86,"h":256.17,"l":255.84,"n":772,"o":256.11,"t":"2026-10-15T18:00:00Z","v":34675,"vw":256.009499},{"c":255.72,"h":255.91,"l":255.67,"n":425,"o":255.86,"t":"2026-10-15T18:15:00Z","v":32827,"vw":255.821316},{"c":255.82,"h":255.905,"l":255.74,"n":556,"o":255.74,"t":"2026-10-15T18:30:00Z","v":76490,"vw":255.822144},{"c":255.9,"h":255.95,"l":255.8,"n":560,"o":255.8,"t":"2026-10-15T18:45:00Z","v":24306,"vw":255.897133},{"c":256.23,"h":256.23,"l":255.89,"n":773,"o":255.89,"t":"2026-10-15T19:00:00Z","v":39375,"vw":256.075827},{"c":256.15,"h":256.34,"l":256.15,"n":947,"o":256.25,"t":"2026-10-15T19:15:00Z","v":59768,"vw":256.238958},{"c":256.19,"h":256.2,"l":256.07,"n":1521,"o":256.19,"t":"2026-10-15T19:30:00Z","v":103579,"vw":256.137851},{"c":256.115,"h":256.22,"l":255.99,"n":2501,"o":256.19,"t":"2026-10-15T19:45:00Z","v":200012,"vw":256.116325},{"c":256.12,"h":256.12,"l":256.12,"n":9,"o":256.12,"t":"2026-10-15T20:00:00Z","v":11433,"vw":256.12},{"c":257.75,"h":257.75,"l":257.75,"n":5,"o":257.75,"t":"2026-10-15T23:30:00Z","v":104,"vw":257.75},{"c":256.96,"h":256.96,"l":256.96,"n":3,"o":256.96,"t":"2026-10-16T11:45:00Z","v":170,"vw":256.96},{"c":257.4,"h":257.4,"l":256.41,"n":4,"o":256.41,"t":"2026-10-16T13:15:00Z","v":347,"vw":256.806},{"c":257.49,"h":257.64,"l":257.14,"n":1498,"o":257.4,"t":"2026-10-16T13:30:00Z","v":187339,"vw":257.459608},{"c":257.54,"h":257.79,"l":257.42,"n":912,"o":257.51,"t":"2026-10-16T13:45:00Z","v":110027,"vw":257.639404},{"c":257.115,"h":257.7,"l":257.08,"n":1017,"o":257.53,"t":"2026-10-16T14:00:00Z","v":91194,"vw":257.32851},{"c":257.17,"h":257.3,"l":257.08,"n":1054,"o":257.17,"t":"2026-10-16T14:15:00Z","v":94201,"vw":257.191238},{"c":257.07,"h":257.27,"l":257.05,"n":1034,"o":257.21,"t":"2026-10-16T14:30:00Z","v":121557,"vw":257.177475},{"c":257.27,"h":257.38,"l":257.06,"n":666,"o":257.06,"t":"2026-10-16T14:45:00Z","v":229694,"vw":257.231868},{"c":257.23,"h":257.37,"l":257.11,"n":1187,"o":257.26,"t":"2026-10-16T15:00:00Z","v":151952,"vw":257.244219},{"c":256.83,"h":257.2,"l":256.78,"n":474,"o":257.1901,"t":"2026-10-16T15:15:00Z","v":39134,"vw":256.966156},{"c":256.53,"h":256.89,"l":256.53,"n":363,"o":256.82,"t":"2026-10-16T15:30:00Z","v":31625,"vw":256.776926},{"c":256.18,"h":256.69,"l":256.18,"n":519,"o":256.52,"t":"2026-10-16T15:45:00Z","v":66214,"vw":256.433813},{"c":256.225,"h":256.24,"l":255.94,"n":718,"o":256.17,"t":"2026-10-16T16:00:00Z","v":56108,"vw":256.114673},{"c":256.17,"h":256.36,"l":256.12,"n":803,"o":256.33,"t":"2026-10-16T16:15:00Z","v":49553,"vw":256.2017},{"c":255.95,"h":256.16,"l":255.8599,"n":466,"o":256.0885,"t":"2026-10-16T16:30:00Z","v":94206,"vw":256.003705},{"c":255.84,"h":256,"l":255.7,"n":415,"o":255.97,"t":"2026-10-16T16:45:00Z","v":31688,"vw":255.808353},{"c":255.17,"h":255.83,"l":255.13,"n":595,"o":255.83,"t":"2026-10-16T17:00:00Z","v":40527,"vw":255.397168},{"c":255.37,"h":255.41,"l":254.935,"n":1132,"o":255.2,"t":"2026-10-16T17:15:00Z","v":102916,"vw":255.055481},{"c":255.59,"h":255.7,"l":255.34,"n":814,"o":255.435,"t":"2026-10-16T17:30:00Z","v":148087,"vw":255.47614},{"c":255.15,"h":255.63,"l":255.14,"n":413,"o":255.6,"t":"2026-10-16T17:45:00Z","v":32835,"vw":255.469625},{"c":255.15,"h":255.18,"l":254.88,"n":745,"o":255.12,"t":"2026-10-16T18:00:00Z","v":69073,"vw":255.058521},{"c":254.91,"h":255.2,"l":254.83,"n":867,"o":255.17,"t":"2026-10-16T18:15:00Z","v":64925,"vw":254.977756},{"c":255.02,"h":255.06,"l":254.8,"n":988,"o":254.9,"t":"2026-10-16T18:30:00Z","v":83061,"vw":254.942821},{"c":255.04,"h":255.11,"l":254.81,"n":784,"o":255.03,"t":"2026-10-16T18:45:00Z","v":58474,"vw":255.002499},{"c":255.28,"h":255.28,"l":254.88,"n":928,"o":255.03,"t":"2026-10-16T19:00:00Z","v":60858,"vw":255.083443},{"c":255.26,"h":255.39,"l":255.04,"n":773,"o":255.29,"t":"2026-10-16T19:15:00Z","v":150587,"vw":255.164311},{"c":255.24,"h":255.44,"l":255.17,"n":1517,"o":255.27,"t":"2026-10-16T19:30:00Z","v":156434,"vw":255.267546},{"c":255.73,"h":255.82,"l":255.26,"n":2729,"o":255.29,"t":"2026-10-16T19:45:00Z","v":302199,"vw":255.598705},{"c":255.77,"h":255.77,"l":255.77,"n":9,"o":255.77,"t":"2026-10-16T20:00:00Z","v":28476,"vw":255.77},{"c":255.9,"h":255.9,"l":255.9,"n":6,"o":255.9,"t":"2026-10-19T11:15:00Z","v":391,"vw":255.9},{"c":255.67,"h":255.67,"l":255.67,"n":1,"o":255.67,"t":"2026-10-19T11:30:00Z","v":254,"vw":255.67},{"c":255.65,"h":255.66,"l":255.65,"n":4,"o":255.66,"t":"2026-10-19T11:45:00Z","v":361,"vw":255.653937},{"c":255.99,"h":256.31,"l":255.77,"n":502,"o":255.86,"t":"2026-10-19T13:30:00Z","v":42917,"vw":255.978425},{"c":255.78,"h":256,"l":255.655,"n":448,"o":256,"t":"2026-10-19T13:45:00Z","v":43107,"vw":255.80999},{"c":256.135,"h":256.135,"l":255.6604,"n":528,"o":255.74,"t":"2026-10-19T14:00:00Z","v":29957,"vw":255.87675},{"c":255.895,"h":256.2177,"l":255.78,"n":456,"o":256.21,"t":"2026-10-19T14:15:00Z","v":35313,"vw":255.975933},{"c":255.545,"h":255.825,"l":255.5401,"n":630,"o":255.82,"t":"2026-10-19T14:30:00Z","v":38875,"vw":255.682979},{"c":255.825,"h":255.825,"l":255.52,"n":621,"o":255.555,"t":"2026-10-19T14:45:00Z","v":15561,"vw":255.657572},{"c":255.9,"h":255.96,"l":255.76,"n":563,"o":255.87,"t":"2026-10-19T15:00:00Z","v":326290,"vw":255.861705},{"c":256.18,"h":256.2014,"l":255.88,"n":752,"o":255.94,"t":"2026-10-19T15:15:00Z","v":43044,"vw":256.016365},{"c":256.04,"h":256.19,"l":255.9609,"n":558,"o":256.13,"t":"2026-10-19T15:30:00Z","v":21205,"vw":256.078719},{"c":255.85,"h":256.07,"l":255.84,"n":576,"o":256.04,"t":"2026-10-19T15:45:00Z","v":70278,"vw":255.896774},{"c":255.565,"h":255.855,"l":255.3801,"n":616,"o":255.85,"t":"2026-10-19T16:00:00Z","v":43443,"vw":255.565889},{"c":255.6599,"h":255.67,"l":255.555,"n":369,"o":255.555,"t":"2026-10-19T16:15:00Z","v":78310,"vw":255.653285},{"c":255.67,"h":255.67,"l":255.56,"n":394,"o":255.66,"t":"2026-10-19T16:30:00Z","v":15860,"vw":255.611663},{"c":255.59,"h":255.67,"l":255.54,"n":259,"o":255.67,"t":"2026-10-19T16:45:00Z","v":8942,"vw":255.605051},{"c":255.61,"h":255.64,"l":255.495,"n":534,"o":255.58,"t":"2026-10-19T17:00:00Z","v":16918,"vw":255.551326},{"c":255.6708,"h":255.71,"l":255.57,"n":487,"o":255.6,"t":"2026-10-19T17:15:00Z","v":31182,"vw":255.637358},{"c":255.77,"h":255.79,"l":255.615,"n":561,"o":255.6778,"t":"2026-10-19T17:30:00Z","v":32622,"vw":255.672657},{"c":255.86,"h":255.87,"l":255.67,"n":564,"o":255.72,"t":"2026-10-19T17:45:00Z","v":113739,"vw":255.827763},{"c":255.93,"h":255.93,"l":255.79,"n":522,"o":255.9,"t":"2026-10-19T18:00:00Z","v":21560,"vw":255.861315},{"c":255.84,"h":255.99,"l":255.78,"n":519,"o":255.96,"t":"2026-10-19T18:15:00Z","v":24715,"vw":255.882351},{"c":255.8575,"h":255.86,"l":255.71,"n":429,"o":255.8,"t":"2026-10-19T18:30:00Z","v":23733,"vw":255.791333},{"c":255.85,"h":255.96,"l":255.805,"n":560,"o":255.87,"t":"2026-10-19T18:45:00Z","v":35441,"vw":255.872918},{"c":255.86,"h":255.89,"l":255.78,"n":627,"o":255.86,"t":"2026-10-19T19:00:00Z","v":43842,"vw":255.855689},{"c":255.81,"h":255.9,"l":255.79,"n":672,"o":255.86,"t":"2026-10-19T19:15:00Z","v":21651,"vw":255.838489},{"c":255.77,"h":255.83,"l":255.75,"n":733,"o":255.82,"t":"2026-10-19T19:30:00Z","v":21829,"vw":255.77617},{"c":255.498,"h":255.755,"l":255.405,"n":1393,"o":255.73,"t":"2026-10-19T19:45:00Z","v":72196,"vw":255.551331},{"c":255.43,"h":255.43,"l":255.43,"n":12,"o":255.43,"t":"2026-10-19T20:00:00Z","v":25965,"vw":255.43},{"c":255.2,"h":255.27,"l":255.2,"n":7,"o":255.27,"t":"2026-10-19T20:45:00Z","v":3900,"vw":255.218919},{"c":256.595,"h":256.825,"l":255.88,"n":1033,"o":256.1,"t":"2026-10-20T13:30:00Z","v":96296,"vw":256.343722},{"c":257.25,"h":257.2694,"l":256.475,"n":655,"o":256.61,"t":"2026-10-20T13:45:00Z","v":69903,"vw":256.988561},{"c":256.9,"h":257.26,"l":256.76,"n":1237,"o":257.26,"t":"2026-10-20T14:00:00Z","v":162456,"vw":256.963343},{"c":257.5,"h":257.5,"l":256.88,"n":749,"o":256.92,"t":"2026-10-20T14:15:00Z","v":67329,"vw":257.247566},{"c":257.67,"h":257.76,"l":257.43,"n":498,"o":257.51,"t":"2026-10-20T14:30:00Z","v":32887,"vw":257.616068},{"c":257.88,"h":257.97,"l":257.67,"n":474,"o":257.67,"t":"2026-10-20T14:45:00Z","v":31601,"vw":257.817798},{"c":257.17,"h":257.88,"l":256.99,"n":628,"o":257.85,"t":"2026-10-20T15:00:00Z","v":50977,"vw":257.447489},{"c":257.258,"h":257.52,"l":257.15,"n":422,"o":257.16,"t":"2026-10-20T15:15:00Z","v":28241,"vw":257.350149},{"c":257.4,"h":257.45,"l":257.12,"n":337,"o":257.23,"t":"2026-10-20T15:30:00Z","v":20654,"vw":257.270444},{"c":257.38,"h":257.44,"l":257.21,"n":377,"o":257.39,"t":"2026-10-20T15:45:00Z","v":41457,"vw":257.35819},{"c":257.29,"h":257.415,"l":257.24,"n":167,"o":257.4,"t":"2026-10-20T16:00:00Z","v":7350,"vw":257.317109},{"c":257.1801,"h":257.34,"l":257.06,"n":381,"o":257.32,"t":"2026-10-20T16:15:00Z","v":39066,"vw":257.152216},{"c":257.25,"h":257.365,"l":257.22,"n":404,"o":257.2599,"t":"2026-10-20T16:30:00Z","v":27093,"vw":257.291446},{"c":257.2,"h":257.4179,"l":257.11,"n":212,"o":257.3199,"t":"2026-10-20T16:45:00Z","v":17735,"vw":257.276876},{"c":257.155,"h":257.245,"l":257.09,"n":421,"o":257.22,"t":"2026-10-20T17:00:00Z","v":26867,"vw":257.185603},{"c":257.35,"h":257.35,"l":257.1414,"n":309,"o":257.15,"t":"2026-10-20T17:15:00Z","v":19423,"vw":257.27876},{"c":257.49,"h":257.49,"l":257.34,"n":412,"o":257.39,"t":"2026-10-20T17:30:00Z","v":11545,"vw":257.417604},{"c":257.44,"h":257.57,"l":257.4082,"n":460,"o":257.48,"t":"2026-10-20T17:45:00Z","v":18927,"vw":257.509099},{"c":257.51,"h":257.52,"l":257.41,"n":363,"o":257.46,"t":"2026-10-20T18:00:00Z","v":31782,"vw":257.463434},{"c":257.415,"h":257.5399,"l":257.37,"n":337,"o":257.53,"t":"2026-10-20T18:15:00Z","v":21209,"vw":257.440428},{"c":257.26,"h":257.46,"l":257.26,"n":432,"o":257.41,"t":"2026-10-20T18:30:00Z","v":34383,"vw":257.358396},{"c":257.3499,"h":257.43,"l":257.24,"n":584,"o":257.24,"t":"2026-10-20T18:45:00Z","v":43849,"vw":257.357558},{"c":257.31,"h":257.45,"l":257.3,"n":572,"o":257.39,"t":"2026-10-20T19:00:00Z","v":26161,"vw":257.345595},{"c":257.2899,"h":257.32,"l":257.18,"n":704,"o":257.3086,"t":"2026-10-20T19:15:00Z","v":26501,"vw":257.260952},{"c":257.38,"h":257.4093,"l":257.23,"n":879,"o":257.25,"t":"2026-10-20T19:30:00Z","v":38983,"vw":257.293625},{"c":257.64,"h":257.64,"l":257.38,"n":1693,"o":257.3901,"t":"2026-10-20T19:45:00Z","v":111855,"vw":257.499759},{"c":257.66,"h":257.7,"l":257.66,"n":12,"o":257.7,"t":"2026-10-20T20:00:00Z","v":35944,"vw":257.699889},{"c":257.25,"h":257.25,"l":257.25,"n":1,"o":257.25,"t":"2026-10-20T21:15:00Z","v":200,"vw":257.25},{"c":257.89,"h":257.89,"l":257.89,"n":1,"o":257.89,"t":"2026-10-21T11:00:00Z","v":400,"vw":257.89},{"c":257.7,"h":257.7,"l":257.7,"n":4,"o":257.7,"t":"2026-10-21T13:15:00Z","v":506,"vw":257.7},{"c":257.67,"h":257.87,"l":257.255,"n":1316,"o":257.59,"t":"2026-10-21T13:30:00Z","v":120806,"vw":257.549354},{"c":257.69,"h":257.97,"l":257.5806,"n":644,"o":257.66,"t":"2026-10-21T13:45:00Z","v":60375,"vw":257.788263},{"c":257.4591,"h":257.61,"l":257.0999,"n":419,"o":257.61,"t":"2026-10-21T14:00:00Z","v":27420,"vw":257.284411},{"c":257.38,"h":257.43,"l":257.29,"n":560,"o":257.39,"t":"2026-10-21T14:15:00Z","v":35559,"vw":257.339059},{"c":257.68,"h":257.68,"l":257.44,"n":488,"o":257.46,"t":"2026-10-21T14:30:00Z","v":74546,"vw":257.556342},{"c":257.76,"h":257.86,"l":257.71,"n":563,"o":257.71,"t":"2026-10-21T14:45:00Z","v":27567,"vw":257.815675},{"c":257.74,"h":257.82,"l":257.66,"n":546,"o":257.73,"t":"2026-10-21T15:00:00Z","v":17469,"vw":257.751836},{"c":258.06,"h":258.06,"l":257.76,"n":646,"o":257.76,"t":"2026-10-21T15:15:00Z","v":20674,"vw":257.868289},{"c":258.06,"h":258.1,"l":257.95,"n":341,"o":258.01,"t":"2026-10-21T15:30:00Z","v":16816,"vw":258.032319},{"c":258.08,"h":258.11,"l":258.055,"n":389,"o":258.07,"t":"2026-10-21T15:45:00Z","v":35173,"vw":258.090385},{"c":258.1,"h":258.14,"l":258.025,"n":577,"o":258.06,"t":"2026-10-21T16:00:00Z","v":27496,"vw":258.075799},{"c":258.12,"h":258.17,"l":258.08,"n":306,"o":258.12,"t":"2026-10-21T16:15:00Z","v":33942,"vw":258.134814},{"c":258.1799,"h":258.37,"l":258.07,"n":540,"o":258.16,"t":"2026-10-21T16:30:00Z","v":37755,"vw":258.184204},{"c":258.25,"h":258.28,"l":258.0927,"n":209,"o":258.155,"t":"2026-10-21T16:45:00Z","v":21511,"vw":258.181295},{"c":258.28,"h":258.31,"l":258.13,"n":451,"o":258.245,"t":"2026-10-21T17:00:00Z","v":19997,"vw":258.248711},{"c":258.31,"h":258.32,"l":258.24,"n":299,"o":258.295,"t":"2026-10-21T17:15:00Z","v":24528,"vw":258.296973},{"c":258.37,"h":258.39,"l":258.21,"n":323,"o":258.3,"t":"2026-10-21T17:30:00Z","v":23477,"vw":258.278633},{"c":258.32,"h":258.445,"l":258.32,"n":472,"o":258.37,"t":"2026-10-21T17:45:00Z","v":21340,"vw":258.382731},{"c":258.48,"h":258.48,"l":258.26,"n":413,"o":258.345,"t":"2026-10-21T18:00:00Z","v":35728,"vw":258.342676},{"c":258.4607,"h":258.52,"l":258.4202,"n":333,"o":258.48,"t":"2026-10-21T18:15:00Z","v":47589,"vw":258.459772},{"c":258.51,"h":258.52,"l":258.45,"n":228,"o":258.4699,"t":"2026-10-21T18:30:00Z","v":27853,"vw":258.480476},{"c":257.97,"h":258.52,"l":257.965,"n":882,"o":258.51,"t":"2026-10-21T18:45:00Z","v":71753,"vw":258.256305},{"c":257.68,"h":257.97,"l":257.52,"n":918,"o":257.96,"t":"2026-10-21T19:00:00Z","v":41702,"vw":257.721639},{"c":258.205,"h":258.205,"l":257.745,"n":692,"o":257.745,"t":"2026-10-21T19:15:00Z","v":34629,"vw":257.937116},{"c":258.19,"h":258.195,"l":258.02,"n":521,"o":258.195,"t":"2026-10-21T19:30:00Z","v":34666,"vw":258.081843},{"c":258.27,"h":258.47,"l":258.17,"n":889,"o":258.2,"t":"2026-10-21T19:45:00Z","v":73851,"vw":258.258541},{"c":258.29,"h":258.29,"l":258.29,"n":11,"o":258.29,"t":"2026-10-21T20:00:00Z","v":7041,"vw":258.29},{"c":257.715,"h":258.03,"l":257.585,"n":903,"o":257.68,"t":"2026-10-22T13:30:00Z","v":102970,"vw":257.838738},{"c":258.05,"h":258.05,"l":257.56,"n":1203,"o":257.6201,"t":"2026-10-22T13:45:00Z","v":83414,"vw":257.728819},{"c":257.875,"h":258.1,"l":257.725,"n":354,"o":258.01,"t":"2026-10-22T14:00:00Z","v":21067,"vw":257.919559},{"c":257.24,"h":258.01,"l":257.24,"n":462,"o":257.85,"t":"2026-10-22T14:15:00Z","v":26722,"vw":257.702615},{"c":257.1574,"h":257.28,"l":256.91,"n":562,"o":257.28,"t":"2026-10-22T14:30:00Z","v":159189,"vw":256.987825},{"c":257.34,"h":257.35,"l":257.155,"n":106,"o":257.16,"t":"2026-10-22T14:45:00Z","v":5396,"vw":257.281578}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.2224960645941514,"strike":276.3751967702924,"iv":0.22320132628643152,"gamma":0.014426354369167118,"theta":-0.06909352201561379,"vega":0.16964795643630692,"rho":0.027346998169873127,"breakevenPct":7.880340756601344},{"delta":0.2,"premium":0.9257258153135228,"strike":265.7350232946721,"iv":0.11802471082349102,"gamma":0.03383829475374341,"theta":-0.04638882380812942,"vega":0.20290055512738814,"rho":0.03540387910759569,"breakevenPct":3.6300128672414074},{"delta":0.25,"premium":1.234109073812882,"strike":263.90456041372823,"iv":0.11092581100141044,"gamma":0.038016690173953926,"theta":-0.04935420780441937,"vega":0.22214503996238835,"rho":0.044801287257163036,"breakevenPct":3.0385005003657426},{"delta":0.3,"premium":1.5925952045133989,"strike":262.7291960507757,"iv":0.11148998589562764,"gamma":0.04093159379407616,"theta":-0.05445528913963328,"vega":0.24043370944992948,"rho":0.05430685060499178,"breakevenPct":2.7210443243001476},{"delta":0.35,"premium":1.9510813352139158,"strike":261.5538316878232,"iv":0.11205416078984484,"gamma":0.043846497414198396,"theta":-0.0595563704748472,"vega":0.2587223789374706,"rho":0.06381241395282053,"breakevenPct":2.4035881482345522},{"delta":0.4,"premium":2.3095674659144336,"strike":260.3784673248707,"iv":0.11261833568406206,"gamma":0.04676140103432064,"theta":-0.06465745181006112,"vega":0.27701104842501173,"rho":0.07331797730064929,"breakevenPct":2.086131972168957},{"delta":0.45,"premium":2.7985831234256926,"strike":259.2884130982368,"iv":0.11287115869017632,"gamma":0.04730151133501259,"theta":-0.06679811083123426,"vega":0.280694080604534,"rho":0.08309710456275873,"breakevenPct":1.8525556589703431},{"delta":0.5,"premium":3.3495906801007553,"strike":258.2388748950462,"iv":0.11297611251049539,"gamma":0.04671376994122586,"theta":-0.06753278757346767,"vega":0.27744051217464316,"rho":0.09300615450982155,"breakevenPct":1.6588160948029511},{"delta":0.55,"premium":3.900598236775819,"strike":257.1893366918556,"iv":0.11308106633081444,"gamma":0.04612602854743913,"theta":-0.06826746431570109,"vega":0.27418694374475233,"rho":0.10291520445688439,"breakevenPct":1.4650765306355589},{"delta":0.6,"premium":4.451605793450881,"strike":256.139798488665,"iv":0.11318602015113349,"gamma":0.04553828715365239,"theta":-0.06900214105793451,"vega":0.2709333753148615,"rho":0.1128242544039472,"breakevenPct":1.271336966468167},{"delta":0.65,"premium":5.002613350125944,"strike":255.0902602854744,"iv":0.11329097397145256,"gamma":0.04495054575986566,"theta":-0.06973681780016792,"vega":0.2676798068849706,"rho":0.12273330435101004,"breakevenPct":1.0775974023007748},{"delta":0.7,"premium":6.227385496183205,"strike":253.54643765903307,"iv":0.11850375318066157,"gamma":0.040103244274809165,"theta":-0.06863715012722646,"vega":0.24661405852417306,"rho":0.13283185252932855,"breakevenPct":0.9536076306607751},{"delta":0.75,"premium":7.515553435114503,"strike":251.956106870229,"iv":0.12419713740458016,"gamma":0.03485515267175573,"theta":-0.0673648854961832,"vega":0.2238723282442748,"rho":0.1429482309569775,"breakevenPct":0.8361807497837466},{"delta":0.8,"premium":8.803721374045802,"strike":250.36577608142494,"iv":0.12989052162849873,"gamma":0.029607061068702287,"theta":-0.06609262086513995,"vega":0.20113059796437655,"rho":0.15306460938462646,"breakevenPct":0.7187538689067179},{"delta":0.85,"premium":12.035393258426964,"strike":246.91011235955057,"iv":0.15214943820224716,"gamma":0.021540449438202255,"theta":-0.06561460674157303,"vega":0.16772022471910114,"rho":0.16217051893584486,"breakevenPct":0.6317058984834283},{"delta":0.9,"premium":16.404771784232366,"strike":242.28215767634856,"iv":0.17618879668049792,"gamma":0.013766804979253113,"theta":-0.061042738589211616,"vega":0.12611120331950207,"rho":0.17033345617191453,"breakevenPct":0.5312177291236345}],"put":[{"delta":0.1,"premium":1.17618346992203,"strike":230.23669398440595,"iv":0.328216459952365,"gamma":0.007350511337361787,"theta":-0.06834101929391942,"vega":0.12783484970543188,"rho":-0.023059959841164292,"breakevenPct":10.982235926284812},{"delta":0.15,"premium":1.1532722513089004,"strike":243.66492146596858,"iv":0.20124607329842933,"gamma":0.0160848167539267,"theta":-0.05383350785340314,"vega":0.16864293193717278,"rho":-0.03488963555490109,"breakevenPct":5.754838638792283},{"delta":0.2,"premium":1.3927719821162445,"strike":247.9657228017884,"iv":0.17062131147540982,"gamma":0.022897615499254842,"theta":-0.052988226527570785,"vega":0.20163070044709389,"rho":-0.04655450125884679,"breakevenPct":4.1765308488760535},{"delta":0.25,"premium":1.5417733990147784,"strike":251.11822660098522,"iv":0.1438429556650246,"gamma":0.031721477832512314,"theta":-0.04885458128078818,"vega":0.22852857142857141,"rho":-0.05847146227901273,"breakevenPct":3.009306232717843},{"delta":0.3,"premium":1.57871921182266,"strike":253.58128078817734,"iv":0.11640453201970442,"gamma":0.04300226600985222,"theta":-0.04082502463054187,"vega":0.24995714285714285,"rho":-0.07070100874048535,"breakevenPct":2.066469152668005},{"delta":0.35,"premium":1.821696637998436,"strike":255.4143862392494,"iv":0.10155308835027364,"gamma":0.04937568412822518,"theta":-0.03634917904612979,"vega":0.26399898358092255,"rho":-0.08224489663213969,"breakevenPct":1.4485117358732362},{"delta":0.4,"premium":2.3445660672400317,"strike":256.391712275215,"iv":0.10380093823299452,"gamma":0.049082486317435496,"theta":-0.03670101641907741,"vega":0.26800602032838156,"rho":-0.09285732382517298,"breakevenPct":1.2719002767079939},{"delta":0.45,"premium":2.867435496481627,"strike":257.3690383111806,"iv":0.1060487881157154,"gamma":0.048789288506645816,"theta":-0.03705285379202502,"vega":0.2720130570758405,"rho":-0.10346975101820627,"breakevenPct":1.095288817542752},{"delta":0.5,"premium":3.3903049257232216,"strike":258.3463643471462,"iv":0.10829663799843628,"gamma":0.04849609069585614,"theta":-0.03740469116497264,"vega":0.27602009382329945,"rho":-0.11408217821123953,"breakevenPct":0.91867735837751},{"delta":0.55,"premium":3.9131743549648172,"strike":259.3236903831118,"iv":0.11054448788115716,"gamma":0.04820289288506646,"theta":-0.03775652853792025,"vega":0.2800271305707584,"rho":-0.12469460540427282,"breakevenPct":0.7420658992122677},{"delta":0.6,"premium":4.568694862480539,"strike":260.3995848469123,"iv":0.11269937727036845,"gamma":0.04691312921639855,"theta":-0.03674530358069538,"vega":0.2774855215360664,"rho":-0.13526322100866375,"breakevenPct":0.5786996796083627},{"delta":0.65,"premium":5.522249610793981,"strike":261.69693824597823,"iv":0.1146454073689673,"gamma":0.04338432797093928,"theta":-0.03267161390762843,"vega":0.26023072132848984,"rho":-0.1457334027840271,"breakevenPct":0.445092244992915},{"delta":0.7,"premium":6.47580435910742,"strike":262.9942916450441,"iv":0.11659143746756616,"gamma":0.039855526725480026,"theta":-0.0285979242345615,"vega":0.24297592112091335,"rho":-0.15620358455939043,"breakevenPct":0.3114848103774677},{"delta":0.75,"premium":7.429359107420861,"strike":264.29164504411,"iv":0.11853746756616503,"gamma":0.036326725480020756,"theta":-0.02452423456149455,"vega":0.2257211209133368,"rho":-0.16667376633475375,"breakevenPct":0.17787737576202012},{"delta":0.8,"premium":10.102586206896556,"strike":267.17432950191574,"iv":0.1387775862068966,"gamma":0.028746743295019146,"theta":-0.024604789272030657,"vega":0.20221034482758618,"rho":-0.17790725950535452,"breakevenPct":0.09647781166672616},{"delta":0.85,"premium":14.319710806697104,"strike":271.5601217656012,"iv":0.16744429223744292,"gamma":0.019184627092846275,"theta":-0.023138051750380525,"vega":0.16764353120243533,"rho":-0.19010012205517288,"breakevenPct":0.08670925055618987},{"delta":0.9,"premium":19.282061068702298,"strike":276.8320610687023,"iv":0.18907404580152679,"gamma":0.012980916030534344,"theta":-0.014362595419847333,"vega":0.12729312977099233,"rho":-0.2034452079694556,"breakevenPct":0.08938286957874172}]},"raw":{"call":[{"delta":0.15,"premium":1.2224960645941514,"strike":276.3751967702924,"iv":0.22320132628643152,"gamma":0.014426354369167118,"theta":-0.06909352201561379,"vega":0.16964795643630692,"rho":0.027346998169873127,"breakevenPct":7.880340756601344},{"delta":0.2,"premium":0.9257258153135228,"strike":265.7350232946721,"iv":0.11802471082349102,"gamma":0.03383829475374341,"theta":-0.04638882380812942,"vega":0.20290055512738814,"rho":0.03540387910759569,"breakevenPct":3.6300128672414074},{"delta":0.25,"premium":1.234109073812882,"strike":263.90456041372823,"iv":0.11092581100141044,"gamma":0.038016690173953926,"theta":-0.04935420780441937,"vega":0.22214503996238835,"rho":0.044801287257163036,"breakevenPct":3.0385005003657426},{"delta":0.3,"premium":1.5925952045133989,"strike":262.7291960507757,"iv":0.11148998589562764,"gamma":0.04093159379407616,"theta":-0.05445528913963328,"vega":0.24043370944992948,"rho":0.05430685060499178,"breakevenPct":2.7210443243001476},{"delta":0.35,"premium":1.9510813352139158,"strike":261.5538316878232,"iv":0.11205416078984484,"gamma":0.043846497414198396,"theta":-0.0595563704748472,"vega":0.2587223789374706,"rho":0.06381241395282053,"breakevenPct":2.4035881482345522},{"delta":0.4,"premium":2.3095674659144336,"strike":260.3784673248707,"iv":0.11261833568406206,"gamma":0.04676140103432064,"theta":-0.06465745181006112,"vega":0.27701104842501173,"rho":0.07331797730064929,"breakevenPct":2.086131972168957},{"delta":0.45,"premium":2.7985831234256926,"strike":259.2884130982368,"iv":0.11287115869017632,"gamma":0.04730151133501259,"theta":-0.06679811083123426,"vega":0.280694080604534,"rho":0.08309710456275873,"breakevenPct":1.8525556589703431},{"delta":0.5,"premium":3.3495906801007553,"strike":258.2388748950462,"iv":0.11297611251049539,"gamma":0.04671376994122586,"theta":-0.06753278757346767,"vega":0.27744051217464316,"rho":0.09300615450982155,"breakevenPct":1.6588160948029511},{"delta":0.55,"premium":3.900598236775819,"strike":257.1893366918556,"iv":0.11308106633081444,"gamma":0.04612602854743913,"theta":-0.06826746431570109,"vega":0.27418694374475233,"rho":0.10291520445688439,"breakevenPct":1.4650765306355589},{"delta":0.6,"premium":4.451605793450881,"strike":256.139798488665,"iv":0.11318602015113349,"gamma":0.04553828715365239,"theta":-0.06900214105793451,"vega":0.2709333753148615,"rho":0.1128242544039472,"breakevenPct":1.271336966468167},{"delta":0.65,"premium":5.002613350125944,"strike":255.0902602854744,"iv":0.11329097397145256,"gamma":0.04495054575986566,"theta":-0.06973681780016792,"vega":0.2676798068849706,"rho":0.12273330435101004,"breakevenPct":1.0775974023007748},{"delta":0.7,"premium":6.227385496183205,"strike":253.54643765903307,"iv":0.11850375318066157,"gamma":0.040103244274809165,"theta":-0.06863715012722646,"vega":0.24661405852417306,"rho":0.13283185252932855,"breakevenPct":0.9536076306607751},{"delta":0.75,"premium":7.515553435114503,"strike":251.956106870229,"iv":0.12419713740458016,"gamma":0.03485515267175573,"theta":-0.0673648854961832,"vega":0.2238723282442748,"rho":0.1429482309569775,"breakevenPct":0.8361807497837466},{"delta":0.8,"premium":8.803721374045802,"strike":250.36577608142494,"iv":0.12989052162849873,"gamma":0.029607061068702287,"theta":-0.06609262086513995,"vega":0.20113059796437655,"rho":0.15306460938462646,"breakevenPct":0.7187538689067179},{"delta":0.85,"premium":12.035393258426964,"strike":246.91011235955057,"iv":0.15214943820224716,"gamma":0.021540449438202255,"theta":-0.06561460674157303,"vega":0.16772022471910114,"rho":0.16217051893584486,"breakevenPct":0.6317058984834283},{"delta":0.9,"premium":16.404771784232366,"strike":242.28215767634856,"iv":0.17618879668049792,"gamma":0.013766804979253113,"theta":-0.061042738589211616,"vega":0.12611120331950207,"rho":0.17033345617191453,"breakevenPct":0.5312177291236345}],"put":[{"delta":0.1,"premium":1.17618346992203,"strike":230.23669398440595,"iv":0.328216459952365,"gamma":0.007350511337361787,"theta":-0.06834101929391942,"vega":0.12783484970543188,"rho":-0.023059959841164292,"breakevenPct":10.982235926284812},{"delta":0.15,"premium":1.1532722513089004,"strike":243.66492146596858,"iv":0.20124607329842933,"gamma":0.0160848167539267,"theta":-0.05383350785340314,"vega":0.16864293193717278,"rho":-0.03488963555490109,"breakevenPct":5.754838638792283},{"delta":0.2,"premium":1.3927719821162445,"strike":247.9657228017884,"iv":0.17062131147540982,"gamma":0.022897615499254842,"theta":-0.052988226527570785,"vega":0.20163070044709389,"rho":-0.04655450125884679,"breakevenPct":4.1765308488760535},{"delta":0.25,"premium":1.5417733990147784,"strike":251.11822660098522,"iv":0.1438429556650246,"gamma":0.031721477832512314,"theta":-0.04885458128078818,"vega":0.22852857142857141,"rho":-0.05847146227901273,"breakevenPct":3.009306232717843},{"delta":0.3,"premium":1.57871921182266,"strike":253.58128078817734,"iv":0.11640453201970442,"gamma":0.04300226600985222,"theta":-0.04082502463054187,"vega":0.24995714285714285,"rho":-0.07070100874048535,"breakevenPct":2.066469152668005},{"delta":0.35,"premium":1.821696637998436,"strike":255.4143862392494,"iv":0.10155308835027364,"gamma":0.04937568412822518,"theta":-0.03634917904612979,"vega":0.26399898358092255,"rho":-0.08224489663213969,"breakevenPct":1.4485117358732362},{"delta":0.4,"premium":2.3445660672400317,"strike":256.391712275215,"iv":0.10380093823299452,"gamma":0.049082486317435496,"theta":-0.03670101641907741,"vega":0.26800602032838156,"rho":-0.09285732382517298,"breakevenPct":1.2719002767079939},{"delta":0.45,"premium":2.867435496481627,"strike":257.3690383111806,"iv":0.1060487881157154,"gamma":0.048789288506645816,"theta":-0.03705285379202502,"vega":0.2720130570758405,"rho":-0.10346975101820627,"breakevenPct":1.095288817542752},{"delta":0.5,"premium":3.3903049257232216,"strike":258.3463643471462,"iv":0.10829663799843628,"gamma":0.04849609069585614,"theta":-0.03740469116497264,"vega":0.27602009382329945,"rho":-0.11408217821123953,"breakevenPct":0.91867735837751},{"delta":0.55,"premium":3.9131743549648172,"strike":259.3236903831118,"iv":0.11054448788115716,"gamma":0.04820289288506646,"theta":-0.03775652853792025,"vega":0.2800271305707584,"rho":-0.12469460540427282,"breakevenPct":0.7420658992122677},{"delta":0.6,"premium":4.568694862480539,"strike":260.3995848469123,"iv":0.11269937727036845,"gamma":0.04691312921639855,"theta":-0.03674530358069538,"vega":0.2774855215360664,"rho":-0.13526322100866375,"breakevenPct":0.5786996796083627},{"delta":0.65,"premium":5.522249610793981,"strike":261.69693824597823,"iv":0.1146454073689673,"gamma":0.04338432797093928,"theta":-0.03267161390762843,"vega":0.26023072132848984,"rho":-0.1457334027840271,"breakevenPct":0.445092244992915},{"delta":0.7,"premium":6.47580435910742,"strike":262.9942916450441,"iv":0.11659143746756616,"gamma":0.039855526725480026,"theta":-0.0285979242345615,"vega":0.24297592112091335,"rho":-0.15620358455939043,"breakevenPct":0.3114848103774677},{"delta":0.75,"premium":7.429359107420861,"strike":264.29164504411,"iv":0.11853746756616503,"gamma":0.036326725480020756,"theta":-0.02452423456149455,"vega":0.2257211209133368,"rho":-0.16667376633475375,"breakevenPct":0.17787737576202012},{"delta":0.8,"premium":10.102586206896556,"strike":267.17432950191574,"iv":0.1387775862068966,"gamma":0.028746743295019146,"theta":-0.024604789272030657,"vega":0.20221034482758618,"rho":-0.17790725950535452,"breakevenPct":0.09647781166672616},{"delta":0.85,"premium":14.319710806697104,"strike":271.5601217656012,"iv":0.16744429223744292,"gamma":0.019184627092846275,"theta":-0.023138051750380525,"vega":0.16764353120243533,"rho":-0.19010012205517288,"breakevenPct":0.08670925055618987},{"delta":0.9,"premium":19.282061068702298,"strike":276.8320610687023,"iv":0.18907404580152679,"gamma":0.012980916030534344,"theta":-0.014362595419847333,"vega":0.12729312977099233,"rho":-0.2034452079694556,"breakevenPct":0.08938286957874172}]}},"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"}}