{"symbol":"IYW","url":"https://intraalpha.com/companies/IYW","capturedAt":"2026-10-22T12:43:13.981Z","state":"ready","quote":{"symbol":"IYW","last_price":252.73,"prev_close":253.34,"regular_close":257.06,"change":-0.61,"change_pct":-0.2408,"regular_change":3.72,"regular_change_pct":1.4684,"extended_change":-4.33,"extended_change_pct":-1.6844,"bid":252.5,"ask":254.39,"bid_size":100,"ask_size":2800,"volume":321416,"vwap":256.619283,"open":255.55,"high":257.91,"low":254.555,"close":257.06,"trade_count":6271,"last_trade_at":"2026-10-22T08:01:50.890713985Z","last_quote_at":"2026-10-22T12:43:11.652028797Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:43:04.217412827-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":26500000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.15,"dividend_yield":0.0004,"inception_date":"2000-05-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:42:14.436482+00:00"},"optionObservedAt":"2026-10-21T19:48:26.139Z","bars":[{"c":257,"h":257,"l":257,"n":4,"o":257,"t":"2026-10-15T08:00:00Z","v":104,"vw":257},{"c":255.96,"h":255.96,"l":255.96,"n":1,"o":255.96,"t":"2026-10-15T09:25:00Z","v":100,"vw":255.96},{"c":255.63,"h":255.63,"l":255.63,"n":4,"o":255.63,"t":"2026-10-15T12:20:00Z","v":273,"vw":255.63},{"c":255.12,"h":255.12,"l":255.12,"n":17,"o":255.12,"t":"2026-10-15T12:30:00Z","v":789,"vw":255.12},{"c":255.87,"h":255.88,"l":255.87,"n":5,"o":255.88,"t":"2026-10-15T12:35:00Z","v":641,"vw":255.875},{"c":254.61,"h":255,"l":254.61,"n":13,"o":255,"t":"2026-10-15T13:25:00Z","v":1789,"vw":254.689401},{"c":254.74,"h":255.415,"l":254.36,"n":405,"o":254.87,"t":"2026-10-15T13:30:00Z","v":28088,"vw":254.875809},{"c":255.95,"h":255.95,"l":254.23,"n":252,"o":254.635,"t":"2026-10-15T13:35:00Z","v":17870,"vw":255.003468},{"c":256.22,"h":256.45,"l":255.5,"n":198,"o":256.075,"t":"2026-10-15T13:40:00Z","v":9966,"vw":256.19277},{"c":255.17,"h":256.49,"l":255.17,"n":192,"o":256.29,"t":"2026-10-15T13:45:00Z","v":10626,"vw":255.711392},{"c":254.09,"h":255.3,"l":253.97,"n":160,"o":255.3,"t":"2026-10-15T13:50:00Z","v":6823,"vw":254.703674},{"c":254.25,"h":254.25,"l":253.5501,"n":174,"o":253.86,"t":"2026-10-15T13:55:00Z","v":13618,"vw":253.891539},{"c":255.405,"h":255.49,"l":254.53,"n":151,"o":254.53,"t":"2026-10-15T14:00:00Z","v":9392,"vw":255.167635},{"c":255.61,"h":255.6334,"l":255.285,"n":127,"o":255.35,"t":"2026-10-15T14:05:00Z","v":6123,"vw":255.483307},{"c":255.28,"h":256.105,"l":255.28,"n":202,"o":255.69,"t":"2026-10-15T14:10:00Z","v":14476,"vw":255.676861},{"c":255.5,"h":255.5,"l":255.16,"n":122,"o":255.27,"t":"2026-10-15T14:15:00Z","v":5178,"vw":255.314463},{"c":255.58,"h":255.77,"l":255.22,"n":59,"o":255.66,"t":"2026-10-15T14:20:00Z","v":2081,"vw":255.574139},{"c":255.41,"h":255.63,"l":255.26,"n":116,"o":255.37,"t":"2026-10-15T14:25:00Z","v":4756,"vw":255.452943},{"c":255.46,"h":255.53,"l":254.9483,"n":116,"o":255.255,"t":"2026-10-15T14:30:00Z","v":3608,"vw":255.225951},{"c":255.67,"h":255.67,"l":254.92,"n":94,"o":255.55,"t":"2026-10-15T14:35:00Z","v":3196,"vw":255.44382},{"c":256.595,"h":256.66,"l":255.7,"n":84,"o":255.82,"t":"2026-10-15T14:40:00Z","v":4749,"vw":256.401487},{"c":256.55,"h":256.6551,"l":256.395,"n":117,"o":256.48,"t":"2026-10-15T14:45:00Z","v":5373,"vw":256.53666},{"c":256.42,"h":256.4748,"l":256.19,"n":76,"o":256.2244,"t":"2026-10-15T14:50:00Z","v":2078,"vw":256.364764},{"c":257.13,"h":257.14,"l":256.47,"n":81,"o":256.47,"t":"2026-10-15T14:55:00Z","v":3272,"vw":257.003364},{"c":257.05,"h":257.05,"l":256.588,"n":66,"o":256.96,"t":"2026-10-15T15:00:00Z","v":3583,"vw":256.731951},{"c":257,"h":257.28,"l":256.685,"n":273,"o":257.28,"t":"2026-10-15T15:05:00Z","v":21528,"vw":256.921035},{"c":257.45,"h":257.53,"l":257.03,"n":165,"o":257.065,"t":"2026-10-15T15:10:00Z","v":10828,"vw":257.283211},{"c":257.53,"h":257.8,"l":257.42,"n":92,"o":257.71,"t":"2026-10-15T15:15:00Z","v":7692,"vw":257.522027},{"c":257.43,"h":257.57,"l":257.39,"n":74,"o":257.525,"t":"2026-10-15T15:20:00Z","v":4849,"vw":257.474393},{"c":257.19,"h":257.46,"l":257.06,"n":63,"o":257.46,"t":"2026-10-15T15:25:00Z","v":2331,"vw":257.234443},{"c":256.818,"h":257.184,"l":256.77,"n":158,"o":257.184,"t":"2026-10-15T15:30:00Z","v":8495,"vw":256.932667},{"c":257.01,"h":257.12,"l":256.72,"n":89,"o":256.72,"t":"2026-10-15T15:35:00Z","v":2611,"vw":256.973461},{"c":256.85,"h":257.12,"l":256.85,"n":68,"o":257.06,"t":"2026-10-15T15:40:00Z","v":2707,"vw":257.026451},{"c":257.22,"h":257.22,"l":256.74,"n":80,"o":256.83,"t":"2026-10-15T15:45:00Z","v":3129,"vw":256.879725},{"c":257.39,"h":257.39,"l":257.135,"n":122,"o":257.24,"t":"2026-10-15T15:50:00Z","v":12646,"vw":257.252125},{"c":257.64,"h":257.64,"l":256.93,"n":136,"o":257.11,"t":"2026-10-15T15:55:00Z","v":8441,"vw":257.275389},{"c":257.615,"h":257.74,"l":257.51,"n":67,"o":257.51,"t":"2026-10-15T16:00:00Z","v":4309,"vw":257.662824},{"c":257.485,"h":257.485,"l":257.3,"n":93,"o":257.3,"t":"2026-10-15T16:05:00Z","v":2906,"vw":257.430362},{"c":257.51,"h":257.51,"l":257.17,"n":49,"o":257.355,"t":"2026-10-15T16:10:00Z","v":2032,"vw":257.325472},{"c":257.235,"h":257.34,"l":257.235,"n":28,"o":257.34,"t":"2026-10-15T16:15:00Z","v":1186,"vw":257.264667},{"c":257.07,"h":257.125,"l":257.01,"n":59,"o":257.125,"t":"2026-10-15T16:20:00Z","v":2634,"vw":257.056068},{"c":256.87,"h":256.87,"l":256.72,"n":42,"o":256.72,"t":"2026-10-15T16:25:00Z","v":1145,"vw":256.800783},{"c":256.975,"h":257.05,"l":256.76,"n":45,"o":256.79,"t":"2026-10-15T16:30:00Z","v":1932,"vw":256.899468},{"c":257.2,"h":257.43,"l":257.11,"n":89,"o":257.11,"t":"2026-10-15T16:35:00Z","v":4606,"vw":257.214112},{"c":257.13,"h":257.15,"l":256.995,"n":61,"o":257.13,"t":"2026-10-15T16:40:00Z","v":2188,"vw":257.08116},{"c":257.215,"h":257.38,"l":257.18,"n":40,"o":257.38,"t":"2026-10-15T16:45:00Z","v":1228,"vw":257.267457},{"c":257,"h":257,"l":256.88,"n":27,"o":256.88,"t":"2026-10-15T16:50:00Z","v":970,"vw":256.925126},{"c":257.0401,"h":257.045,"l":257.0401,"n":10,"o":257.045,"t":"2026-10-15T16:55:00Z","v":417,"vw":257.041796},{"c":257.18,"h":257.22,"l":257.055,"n":47,"o":257.22,"t":"2026-10-15T17:00:00Z","v":2170,"vw":257.149165},{"c":257.315,"h":257.32,"l":257.28,"n":48,"o":257.3,"t":"2026-10-15T17:05:00Z","v":5841,"vw":257.283201},{"c":257.4,"h":257.53,"l":257.4,"n":57,"o":257.52,"t":"2026-10-15T17:10:00Z","v":4364,"vw":257.489107},{"c":257.54,"h":257.62,"l":257.51,"n":92,"o":257.51,"t":"2026-10-15T17:15:00Z","v":4126,"vw":257.563023},{"c":257.56,"h":257.56,"l":257.385,"n":83,"o":257.435,"t":"2026-10-15T17:20:00Z","v":14671,"vw":257.469945},{"c":257.47,"h":257.59,"l":257.41,"n":40,"o":257.59,"t":"2026-10-15T17:25:00Z","v":1167,"vw":257.510684},{"c":257.715,"h":257.715,"l":257.505,"n":44,"o":257.52,"t":"2026-10-15T17:30:00Z","v":1812,"vw":257.571376},{"c":257.966,"h":257.966,"l":257.67,"n":49,"o":257.67,"t":"2026-10-15T17:35:00Z","v":2838,"vw":257.72109},{"c":258.18,"h":258.44,"l":258.075,"n":83,"o":258.08,"t":"2026-10-15T17:40:00Z","v":3681,"vw":258.243522},{"c":258.05,"h":258.2551,"l":258.05,"n":57,"o":258.17,"t":"2026-10-15T17:45:00Z","v":2010,"vw":258.179452},{"c":258.14,"h":258.14,"l":258.08,"n":29,"o":258.08,"t":"2026-10-15T17:50:00Z","v":947,"vw":258.12002},{"c":257.965,"h":258.07,"l":257.965,"n":47,"o":257.97,"t":"2026-10-15T17:55:00Z","v":3463,"vw":257.974342},{"c":257.3219,"h":257.92,"l":257.3219,"n":96,"o":257.92,"t":"2026-10-15T18:00:00Z","v":6894,"vw":257.716487},{"c":257.235,"h":257.37,"l":257.19,"n":96,"o":257.3,"t":"2026-10-15T18:05:00Z","v":5532,"vw":257.27837},{"c":256.955,"h":257.195,"l":256.95,"n":47,"o":257.195,"t":"2026-10-15T18:10:00Z","v":3273,"vw":256.979137},{"c":256.96,"h":257.05,"l":256.895,"n":68,"o":257.01,"t":"2026-10-15T18:15:00Z","v":2815,"vw":256.942747},{"c":256.845,"h":256.97,"l":256.8,"n":51,"o":256.97,"t":"2026-10-15T18:20:00Z","v":2655,"vw":256.832574},{"c":256.85,"h":256.86,"l":256.81,"n":38,"o":256.81,"t":"2026-10-15T18:25:00Z","v":1249,"vw":256.836875},{"c":257.0313,"h":257.0313,"l":256.96,"n":55,"o":256.975,"t":"2026-10-15T18:30:00Z","v":1239,"vw":256.985492},{"c":257.15,"h":257.16,"l":257.07,"n":75,"o":257.07,"t":"2026-10-15T18:35:00Z","v":1900,"vw":257.130355},{"c":257.15,"h":257.175,"l":256.94,"n":151,"o":257.11,"t":"2026-10-15T18:40:00Z","v":10636,"vw":257.031759},{"c":257.3,"h":257.3,"l":257.12,"n":67,"o":257.1899,"t":"2026-10-15T18:45:00Z","v":3389,"vw":257.19631},{"c":257.435,"h":257.45,"l":257.295,"n":62,"o":257.32,"t":"2026-10-15T18:50:00Z","v":4338,"vw":257.35632},{"c":257.75,"h":257.75,"l":257.43,"n":170,"o":257.48,"t":"2026-10-15T18:55:00Z","v":11833,"vw":257.602094},{"c":258.02,"h":258.04,"l":257.72,"n":180,"o":257.74,"t":"2026-10-15T19:00:00Z","v":12534,"vw":257.881867},{"c":258.13,"h":258.17,"l":257.97,"n":181,"o":258.07,"t":"2026-10-15T19:05:00Z","v":12257,"vw":258.073786},{"c":258.56,"h":258.56,"l":258.18,"n":280,"o":258.19,"t":"2026-10-15T19:10:00Z","v":23310,"vw":258.36144},{"c":258.88,"h":258.89,"l":258.52,"n":533,"o":258.54,"t":"2026-10-15T19:15:00Z","v":120736,"vw":258.777885},{"c":258.92,"h":259,"l":258.69,"n":359,"o":258.82,"t":"2026-10-15T19:20:00Z","v":33711,"vw":258.841789},{"c":258.68,"h":259.05,"l":258.66,"n":452,"o":258.92,"t":"2026-10-15T19:25:00Z","v":40377,"vw":258.862352},{"c":258.59,"h":258.72,"l":258.4,"n":433,"o":258.57,"t":"2026-10-15T19:30:00Z","v":32661,"vw":258.586189},{"c":258.81,"h":258.92,"l":258.51,"n":411,"o":258.56,"t":"2026-10-15T19:35:00Z","v":28331,"vw":258.732791},{"c":258.73,"h":258.9,"l":258.66,"n":682,"o":258.75,"t":"2026-10-15T19:40:00Z","v":45052,"vw":258.752651},{"c":258.95,"h":259.0599,"l":258.73,"n":661,"o":258.74,"t":"2026-10-15T19:45:00Z","v":37124,"vw":258.911448},{"c":258.86,"h":258.92,"l":258.44,"n":689,"o":258.92,"t":"2026-10-15T19:50:00Z","v":44043,"vw":258.636793},{"c":258.69,"h":258.93,"l":258.52,"n":1195,"o":258.77,"t":"2026-10-15T19:55:00Z","v":88004,"vw":258.755562},{"c":258.7,"h":258.7,"l":258.7,"n":9,"o":258.7,"t":"2026-10-15T20:00:00Z","v":54232,"vw":258.7},{"c":260.53,"h":272.4589,"l":260.53,"n":4,"o":272.4589,"t":"2026-10-16T08:00:00Z","v":1381,"vw":268.99874},{"c":260.56,"h":260.56,"l":260.56,"n":2,"o":260.56,"t":"2026-10-16T08:05:00Z","v":164,"vw":260.56},{"c":258.03,"h":258.03,"l":258.03,"n":2,"o":258.03,"t":"2026-10-16T13:25:00Z","v":104,"vw":258.03},{"c":257.32,"h":258.125,"l":257.32,"n":271,"o":258.11,"t":"2026-10-16T13:30:00Z","v":14747,"vw":257.940925},{"c":255.83,"h":257.315,"l":255.65,"n":156,"o":257.285,"t":"2026-10-16T13:35:00Z","v":13226,"vw":256.341593},{"c":256.05,"h":256.09,"l":255.505,"n":132,"o":255.64,"t":"2026-10-16T13:40:00Z","v":7393,"vw":255.787776},{"c":255.91,"h":256.52,"l":255.705,"n":111,"o":256.245,"t":"2026-10-16T13:45:00Z","v":4476,"vw":256.176897},{"c":255.57,"h":255.88,"l":255.05,"n":103,"o":255.88,"t":"2026-10-16T13:50:00Z","v":14988,"vw":255.424029},{"c":255.24,"h":255.82,"l":255.07,"n":123,"o":255.67,"t":"2026-10-16T13:55:00Z","v":8060,"vw":255.416258},{"c":255.56,"h":255.63,"l":255.187,"n":83,"o":255.23,"t":"2026-10-16T14:00:00Z","v":9559,"vw":255.295335},{"c":255.32,"h":255.51,"l":254.98,"n":100,"o":255.46,"t":"2026-10-16T14:05:00Z","v":4892,"vw":255.294047},{"c":255.66,"h":255.705,"l":254.91,"n":150,"o":255.16,"t":"2026-10-16T14:10:00Z","v":8152,"vw":255.339272},{"c":255.82,"h":256.05,"l":255.68,"n":94,"o":255.76,"t":"2026-10-16T14:15:00Z","v":5722,"vw":255.891022},{"c":255.7523,"h":255.86,"l":255.5,"n":273,"o":255.86,"t":"2026-10-16T14:20:00Z","v":10355,"vw":255.755908},{"c":255.16,"h":255.51,"l":255.04,"n":117,"o":255.51,"t":"2026-10-16T14:25:00Z","v":5802,"vw":255.187466},{"c":255.65,"h":255.83,"l":254.9826,"n":83,"o":254.9826,"t":"2026-10-16T14:30:00Z","v":4255,"vw":255.385686},{"c":256.13,"h":256.13,"l":255.775,"n":70,"o":255.78,"t":"2026-10-16T14:35:00Z","v":3708,"vw":255.932834},{"c":256.39,"h":256.43,"l":256.12,"n":55,"o":256.3,"t":"2026-10-16T14:40:00Z","v":3055,"vw":256.33549},{"c":256.47,"h":256.59,"l":256.4,"n":49,"o":256.44,"t":"2026-10-16T14:45:00Z","v":14319,"vw":256.469537},{"c":255.635,"h":256.6,"l":255.635,"n":63,"o":256.48,"t":"2026-10-16T14:50:00Z","v":4396,"vw":256.443662},{"c":255.47,"h":255.6799,"l":255.43,"n":48,"o":255.58,"t":"2026-10-16T14:55:00Z","v":3737,"vw":255.589907},{"c":254.95,"h":255.535,"l":254.95,"n":87,"o":255.535,"t":"2026-10-16T15:00:00Z","v":5080,"vw":255.155259},{"c":254.01,"h":255.02,"l":254.01,"n":103,"o":254.975,"t":"2026-10-16T15:05:00Z","v":4354,"vw":254.579787},{"c":254.21,"h":254.21,"l":253.8,"n":133,"o":253.97,"t":"2026-10-16T15:10:00Z","v":8008,"vw":254.00283},{"c":254.095,"h":254.29,"l":253.95,"n":166,"o":254.23,"t":"2026-10-16T15:15:00Z","v":21251,"vw":254.054725},{"c":253.935,"h":254.31,"l":253.47,"n":196,"o":254.135,"t":"2026-10-16T15:20:00Z","v":14226,"vw":253.908453},{"c":253.925,"h":254.03,"l":253.82,"n":82,"o":254.01,"t":"2026-10-16T15:25:00Z","v":4388,"vw":253.945354},{"c":254.18,"h":254.26,"l":253.885,"n":150,"o":253.885,"t":"2026-10-16T15:30:00Z","v":8003,"vw":254.085232},{"c":254.34,"h":254.34,"l":254.095,"n":65,"o":254.2114,"t":"2026-10-16T15:35:00Z","v":1774,"vw":254.226141},{"c":254.23,"h":254.41,"l":254.1666,"n":78,"o":254.33,"t":"2026-10-16T15:40:00Z","v":9881,"vw":254.308935},{"c":254.4399,"h":254.4399,"l":254.24,"n":54,"o":254.305,"t":"2026-10-16T15:45:00Z","v":4616,"vw":254.32791},{"c":253.77,"h":254.1,"l":253.77,"n":75,"o":254,"t":"2026-10-16T15:50:00Z","v":16996,"vw":253.980557},{"c":253.575,"h":253.87,"l":253.575,"n":68,"o":253.78,"t":"2026-10-16T15:55:00Z","v":8525,"vw":253.793512},{"c":253.36,"h":253.415,"l":253.19,"n":111,"o":253.415,"t":"2026-10-16T16:00:00Z","v":10412,"vw":253.315218},{"c":253.36,"h":253.56,"l":253.24,"n":104,"o":253.37,"t":"2026-10-16T16:05:00Z","v":3093,"vw":253.400434},{"c":253.785,"h":253.785,"l":253.38,"n":73,"o":253.38,"t":"2026-10-16T16:10:00Z","v":15275,"vw":253.569335},{"c":253.81,"h":254.12,"l":253.72,"n":83,"o":254.12,"t":"2026-10-16T16:15:00Z","v":17575,"vw":254.021731},{"c":253.93,"h":254.005,"l":253.85,"n":70,"o":253.98,"t":"2026-10-16T16:20:00Z","v":5583,"vw":253.906042},{"c":253.885,"h":253.98,"l":253.77,"n":73,"o":253.835,"t":"2026-10-16T16:25:00Z","v":5327,"vw":253.862219},{"c":253.415,"h":253.84,"l":253.415,"n":72,"o":253.71,"t":"2026-10-16T16:30:00Z","v":2559,"vw":253.70457},{"c":253.76,"h":253.76,"l":253.24,"n":92,"o":253.335,"t":"2026-10-16T16:35:00Z","v":4312,"vw":253.503145},{"c":253.5,"h":253.64,"l":253.49,"n":52,"o":253.58,"t":"2026-10-16T16:40:00Z","v":2496,"vw":253.541986},{"c":253.2,"h":253.68,"l":253.13,"n":105,"o":253.64,"t":"2026-10-16T16:45:00Z","v":4306,"vw":253.457963},{"c":253.29,"h":253.31,"l":253.14,"n":67,"o":253.14,"t":"2026-10-16T16:50:00Z","v":3662,"vw":253.264203},{"c":253.23,"h":253.23,"l":252.95,"n":96,"o":253.14,"t":"2026-10-16T16:55:00Z","v":10348,"vw":253.019162},{"c":252.49,"h":253.22,"l":252.48,"n":121,"o":253.19,"t":"2026-10-16T17:00:00Z","v":6032,"vw":252.739106},{"c":252.36,"h":252.53,"l":252.25,"n":585,"o":252.44,"t":"2026-10-16T17:05:00Z","v":111900,"vw":252.290559},{"c":252.21,"h":252.44,"l":252.105,"n":119,"o":252.2,"t":"2026-10-16T17:10:00Z","v":5272,"vw":252.318596},{"c":251.65,"h":252.07,"l":251.65,"n":106,"o":252.07,"t":"2026-10-16T17:15:00Z","v":4073,"vw":251.813565},{"c":251.8,"h":251.9,"l":251.58,"n":91,"o":251.61,"t":"2026-10-16T17:20:00Z","v":8648,"vw":251.71682},{"c":252.12,"h":252.285,"l":251.8,"n":91,"o":251.85,"t":"2026-10-16T17:25:00Z","v":5928,"vw":251.89316},{"c":252.37,"h":252.37,"l":252.12,"n":53,"o":252.26,"t":"2026-10-16T17:30:00Z","v":1446,"vw":252.283184},{"c":252.235,"h":252.51,"l":252.15,"n":151,"o":252.4599,"t":"2026-10-16T17:35:00Z","v":6236,"vw":252.263405},{"c":252.67,"h":252.86,"l":252.15,"n":98,"o":252.15,"t":"2026-10-16T17:40:00Z","v":90279,"vw":252.626299},{"c":252.23,"h":252.75,"l":252.23,"n":81,"o":252.61,"t":"2026-10-16T17:45:00Z","v":2278,"vw":252.458929},{"c":252,"h":252.29,"l":252,"n":216,"o":252.24,"t":"2026-10-16T17:50:00Z","v":4842,"vw":252.170611},{"c":251.89,"h":252.04,"l":251.89,"n":105,"o":252.02,"t":"2026-10-16T17:55:00Z","v":4652,"vw":251.968437},{"c":251.41,"h":251.905,"l":251.36,"n":123,"o":251.905,"t":"2026-10-16T18:00:00Z","v":6932,"vw":251.563459},{"c":251.91,"h":252.02,"l":251.4628,"n":156,"o":251.465,"t":"2026-10-16T18:05:00Z","v":5129,"vw":251.694966},{"c":251.79,"h":252,"l":251.685,"n":99,"o":251.97,"t":"2026-10-16T18:10:00Z","v":7353,"vw":251.859536},{"c":251.505,"h":251.95,"l":251.505,"n":62,"o":251.88,"t":"2026-10-16T18:15:00Z","v":3850,"vw":251.768804},{"c":251.6,"h":251.62,"l":251.32,"n":109,"o":251.49,"t":"2026-10-16T18:20:00Z","v":4929,"vw":251.472312},{"c":251.5,"h":251.56,"l":251.24,"n":99,"o":251.56,"t":"2026-10-16T18:25:00Z","v":7548,"vw":251.456664},{"c":251.585,"h":251.6,"l":251.2811,"n":98,"o":251.47,"t":"2026-10-16T18:30:00Z","v":4220,"vw":251.439811},{"c":251.36,"h":251.58,"l":251.23,"n":95,"o":251.58,"t":"2026-10-16T18:35:00Z","v":4087,"vw":251.33685},{"c":251.26,"h":251.52,"l":251.07,"n":137,"o":251.47,"t":"2026-10-16T18:40:00Z","v":10124,"vw":251.283639},{"c":250.98,"h":251.3,"l":250.98,"n":113,"o":251.29,"t":"2026-10-16T18:45:00Z","v":6273,"vw":251.126776},{"c":250.78,"h":251.16,"l":250.7524,"n":115,"o":251.16,"t":"2026-10-16T18:50:00Z","v":3766,"vw":250.895312},{"c":250.865,"h":250.865,"l":250.52,"n":666,"o":250.77,"t":"2026-10-16T18:55:00Z","v":76783,"vw":250.576128},{"c":250.55,"h":250.92,"l":250.55,"n":156,"o":250.885,"t":"2026-10-16T19:00:00Z","v":9506,"vw":250.816554},{"c":250.57,"h":250.81,"l":250.1431,"n":182,"o":250.6,"t":"2026-10-16T19:05:00Z","v":9029,"vw":250.395197},{"c":251.49,"h":251.49,"l":250.605,"n":172,"o":250.63,"t":"2026-10-16T19:10:00Z","v":14475,"vw":251.198842},{"c":251.29,"h":251.53,"l":250.95,"n":242,"o":251.46,"t":"2026-10-16T19:15:00Z","v":15459,"vw":251.22606},{"c":251.6,"h":251.6,"l":251.275,"n":137,"o":251.275,"t":"2026-10-16T19:20:00Z","v":6414,"vw":251.459696},{"c":251.78,"h":251.83,"l":251.57,"n":131,"o":251.66,"t":"2026-10-16T19:25:00Z","v":5262,"vw":251.695788},{"c":251.285,"h":251.95,"l":251.125,"n":265,"o":251.95,"t":"2026-10-16T19:30:00Z","v":16040,"vw":251.361991},{"c":251.11,"h":251.45,"l":251.08,"n":172,"o":251.29,"t":"2026-10-16T19:35:00Z","v":8942,"vw":251.20926},{"c":250.8,"h":251.27,"l":250.78,"n":196,"o":251.14,"t":"2026-10-16T19:40:00Z","v":8201,"vw":251.008518},{"c":251.06,"h":251.17,"l":250.805,"n":306,"o":250.87,"t":"2026-10-16T19:45:00Z","v":15157,"vw":250.958549},{"c":251.2399,"h":251.48,"l":251.065,"n":524,"o":251.13,"t":"2026-10-16T19:50:00Z","v":26688,"vw":251.243722},{"c":251.21,"h":251.47,"l":251.15,"n":697,"o":251.17,"t":"2026-10-16T19:55:00Z","v":62013,"vw":251.342647},{"c":251.24,"h":251.24,"l":251.24,"n":10,"o":251.24,"t":"2026-10-16T20:00:00Z","v":57221,"vw":251.24},{"c":255.94,"h":255.94,"l":255.94,"n":1,"o":255.94,"t":"2026-10-19T12:05:00Z","v":200,"vw":255.94},{"c":255.82,"h":255.82,"l":255.82,"n":1,"o":255.82,"t":"2026-10-19T12:40:00Z","v":100,"vw":255.82},{"c":255.1,"h":255.1,"l":255.1,"n":9,"o":255.1,"t":"2026-10-19T13:20:00Z","v":1125,"vw":255.1},{"c":254.91,"h":254.91,"l":254.91,"n":2,"o":254.91,"t":"2026-10-19T13:25:00Z","v":12935,"vw":254.91},{"c":254.6802,"h":255.025,"l":254.455,"n":293,"o":254.85,"t":"2026-10-19T13:30:00Z","v":117209,"vw":254.790843},{"c":254.25,"h":254.655,"l":254.09,"n":88,"o":254.46,"t":"2026-10-19T13:35:00Z","v":4319,"vw":254.535481},{"c":254.44,"h":254.8,"l":254.26,"n":76,"o":254.3,"t":"2026-10-19T13:40:00Z","v":3064,"vw":254.484647},{"c":254.25,"h":254.78,"l":254.25,"n":99,"o":254.27,"t":"2026-10-19T13:45:00Z","v":9247,"vw":254.44542},{"c":254.2,"h":254.69,"l":254.19,"n":60,"o":254.634,"t":"2026-10-19T13:50:00Z","v":5342,"vw":254.453792},{"c":253.9,"h":254.22,"l":253.9,"n":60,"o":254.08,"t":"2026-10-19T13:55:00Z","v":2604,"vw":254.045252},{"c":253.92,"h":254.16,"l":253.67,"n":102,"o":254.075,"t":"2026-10-19T14:00:00Z","v":4620,"vw":253.94465},{"c":253.92,"h":254.15,"l":253.7401,"n":71,"o":253.7401,"t":"2026-10-19T14:05:00Z","v":10687,"vw":253.801981},{"c":254.92,"h":254.92,"l":253.9901,"n":76,"o":254.175,"t":"2026-10-19T14:10:00Z","v":3165,"vw":254.322466},{"c":255.38,"h":255.38,"l":254.95,"n":87,"o":255.01,"t":"2026-10-19T14:15:00Z","v":5029,"vw":255.165255},{"c":255.365,"h":255.435,"l":255.2,"n":73,"o":255.3,"t":"2026-10-19T14:20:00Z","v":3972,"vw":255.345394},{"c":255.25,"h":255.43,"l":255.24,"n":22,"o":255.43,"t":"2026-10-19T14:25:00Z","v":757,"vw":255.368333},{"c":254.7,"h":255.32,"l":254.7,"n":98,"o":255.32,"t":"2026-10-19T14:30:00Z","v":6115,"vw":254.958645},{"c":254.84,"h":254.87,"l":254.74,"n":75,"o":254.85,"t":"2026-10-19T14:35:00Z","v":9034,"vw":254.754118},{"c":255.05,"h":255.26,"l":254.87,"n":43,"o":255.25,"t":"2026-10-19T14:40:00Z","v":3895,"vw":254.941099},{"c":255.24,"h":255.54,"l":255.24,"n":38,"o":255.5327,"t":"2026-10-19T14:45:00Z","v":969,"vw":255.418886},{"c":255.23,"h":255.4,"l":255.08,"n":38,"o":255.19,"t":"2026-10-19T14:50:00Z","v":1635,"vw":255.206154},{"c":255.31,"h":255.42,"l":255.19,"n":31,"o":255.4,"t":"2026-10-19T14:55:00Z","v":3914,"vw":255.371023},{"c":255.4,"h":255.51,"l":255.2,"n":81,"o":255.2,"t":"2026-10-19T15:00:00Z","v":4113,"vw":255.399664},{"c":255.61,"h":255.67,"l":255.37,"n":115,"o":255.45,"t":"2026-10-19T15:05:00Z","v":7242,"vw":255.456442},{"c":255.5,"h":255.5,"l":255.4,"n":17,"o":255.4,"t":"2026-10-19T15:10:00Z","v":706,"vw":255.416031},{"c":255.71,"h":255.71,"l":255.48,"n":47,"o":255.5,"t":"2026-10-19T15:15:00Z","v":2331,"vw":255.556358},{"c":255.92,"h":255.92,"l":255.68,"n":39,"o":255.68,"t":"2026-10-19T15:20:00Z","v":1401,"vw":255.785523},{"c":256.26,"h":256.37,"l":256.2,"n":64,"o":256.2,"t":"2026-10-19T15:25:00Z","v":4725,"vw":256.279001},{"c":256.27,"h":256.27,"l":256.01,"n":41,"o":256.0901,"t":"2026-10-19T15:30:00Z","v":1973,"vw":256.100414},{"c":256.26,"h":256.26,"l":256.26,"n":7,"o":256.26,"t":"2026-10-19T15:35:00Z","v":287,"vw":256.26},{"c":256.3301,"h":256.47,"l":256.3301,"n":23,"o":256.4,"t":"2026-10-19T15:40:00Z","v":1604,"vw":256.392757},{"c":256.295,"h":256.3507,"l":256.18,"n":37,"o":256.29,"t":"2026-10-19T15:45:00Z","v":2120,"vw":256.279833},{"c":256.24,"h":256.41,"l":256.24,"n":75,"o":256.38,"t":"2026-10-19T15:50:00Z","v":4647,"vw":256.344539},{"c":256.2975,"h":256.35,"l":256.1,"n":56,"o":256.11,"t":"2026-10-19T15:55:00Z","v":3759,"vw":256.264489},{"c":255.63,"h":256,"l":255.56,"n":78,"o":256,"t":"2026-10-19T16:00:00Z","v":3429,"vw":255.644959},{"c":255.72,"h":255.765,"l":255.72,"n":17,"o":255.76,"t":"2026-10-19T16:05:00Z","v":450,"vw":255.75125},{"c":255.77,"h":255.92,"l":255.75,"n":92,"o":255.77,"t":"2026-10-19T16:10:00Z","v":6705,"vw":255.779597},{"c":255.4993,"h":255.77,"l":255.4993,"n":51,"o":255.74,"t":"2026-10-19T16:15:00Z","v":1909,"vw":255.700738},{"c":255.42,"h":255.42,"l":255.31,"n":30,"o":255.38,"t":"2026-10-19T16:20:00Z","v":609,"vw":255.37},{"c":255.3234,"h":255.5,"l":255.25,"n":50,"o":255.35,"t":"2026-10-19T16:25:00Z","v":1738,"vw":255.375628},{"c":255.305,"h":255.31,"l":255.075,"n":97,"o":255.27,"t":"2026-10-19T16:30:00Z","v":6537,"vw":255.224695},{"c":255.19,"h":255.35,"l":255.1377,"n":27,"o":255.305,"t":"2026-10-19T16:35:00Z","v":1831,"vw":255.251328},{"c":255.38,"h":255.39,"l":255.2,"n":52,"o":255.2,"t":"2026-10-19T16:40:00Z","v":2158,"vw":255.321462},{"c":255.06,"h":255.32,"l":255.06,"n":28,"o":255.32,"t":"2026-10-19T16:45:00Z","v":430,"vw":255.19},{"c":254.964,"h":255.0383,"l":254.9553,"n":35,"o":255.0383,"t":"2026-10-19T16:50:00Z","v":2625,"vw":254.995531},{"c":254.7054,"h":254.89,"l":254.7054,"n":21,"o":254.89,"t":"2026-10-19T16:55:00Z","v":786,"vw":254.780302},{"c":254.85,"h":254.85,"l":254.71,"n":47,"o":254.76,"t":"2026-10-19T17:00:00Z","v":2954,"vw":254.752818},{"c":254.77,"h":254.905,"l":254.77,"n":13,"o":254.88,"t":"2026-10-19T17:05:00Z","v":914,"vw":254.811611},{"c":254.8,"h":254.81,"l":254.78,"n":16,"o":254.78,"t":"2026-10-19T17:10:00Z","v":2886,"vw":254.7975},{"c":254.79,"h":254.8,"l":254.79,"n":21,"o":254.8,"t":"2026-10-19T17:15:00Z","v":1609,"vw":254.796701},{"c":254.6599,"h":254.82,"l":254.5758,"n":42,"o":254.82,"t":"2026-10-19T17:20:00Z","v":2322,"vw":254.69209},{"c":254.745,"h":254.84,"l":254.6,"n":42,"o":254.6,"t":"2026-10-19T17:25:00Z","v":3523,"vw":254.742535},{"c":254.75,"h":254.78,"l":254.7,"n":54,"o":254.7,"t":"2026-10-19T17:30:00Z","v":2684,"vw":254.756585},{"c":254.6,"h":254.6,"l":254.595,"n":25,"o":254.595,"t":"2026-10-19T17:35:00Z","v":2809,"vw":254.595385},{"c":254.565,"h":254.78,"l":254.565,"n":86,"o":254.68,"t":"2026-10-19T17:40:00Z","v":8108,"vw":254.633377},{"c":254.18,"h":254.555,"l":254.16,"n":142,"o":254.555,"t":"2026-10-19T17:45:00Z","v":12074,"vw":254.353157},{"c":254.35,"h":254.38,"l":254.215,"n":222,"o":254.315,"t":"2026-10-19T17:50:00Z","v":5979,"vw":254.294698},{"c":254.61,"h":254.61,"l":254.2,"n":80,"o":254.2,"t":"2026-10-19T17:55:00Z","v":3299,"vw":254.390156},{"c":254.38,"h":254.59,"l":254.3,"n":94,"o":254.58,"t":"2026-10-19T18:00:00Z","v":9491,"vw":254.444615},{"c":254.46,"h":254.46,"l":254.3501,"n":41,"o":254.4,"t":"2026-10-19T18:05:00Z","v":4419,"vw":254.395051},{"c":254.63,"h":254.65,"l":254.54,"n":65,"o":254.56,"t":"2026-10-19T18:10:00Z","v":3578,"vw":254.580108},{"c":254.55,"h":254.62,"l":254.5,"n":57,"o":254.62,"t":"2026-10-19T18:15:00Z","v":1324,"vw":254.584314},{"c":254.36,"h":254.57,"l":254.36,"n":63,"o":254.57,"t":"2026-10-19T18:20:00Z","v":1910,"vw":254.469041},{"c":254.2,"h":254.3451,"l":254.2,"n":44,"o":254.3451,"t":"2026-10-19T18:25:00Z","v":2041,"vw":254.272336},{"c":254.2851,"h":254.2851,"l":254.2851,"n":8,"o":254.2851,"t":"2026-10-19T18:30:00Z","v":295,"vw":254.2851},{"c":254.44,"h":254.4499,"l":254.24,"n":24,"o":254.24,"t":"2026-10-19T18:35:00Z","v":598,"vw":254.369528},{"c":254.5,"h":254.5099,"l":254.5,"n":17,"o":254.5099,"t":"2026-10-19T18:40:00Z","v":1379,"vw":254.500775},{"c":254.53,"h":254.71,"l":254.53,"n":32,"o":254.56,"t":"2026-10-19T18:45:00Z","v":1281,"vw":254.582067},{"c":254.46,"h":254.53,"l":254.445,"n":30,"o":254.53,"t":"2026-10-19T18:50:00Z","v":1538,"vw":254.463671},{"c":254.5301,"h":254.5301,"l":254.445,"n":39,"o":254.445,"t":"2026-10-19T18:55:00Z","v":4787,"vw":254.49095},{"c":254.655,"h":254.7,"l":254.655,"n":18,"o":254.7,"t":"2026-10-19T19:00:00Z","v":985,"vw":254.67412},{"c":254.57,"h":254.79,"l":254.54,"n":49,"o":254.79,"t":"2026-10-19T19:05:00Z","v":1961,"vw":254.678881},{"c":254.54,"h":254.59,"l":254.54,"n":44,"o":254.57,"t":"2026-10-19T19:10:00Z","v":1948,"vw":254.560315},{"c":254.88,"h":254.88,"l":254.53,"n":69,"o":254.53,"t":"2026-10-19T19:15:00Z","v":6806,"vw":254.685256},{"c":255.08,"h":255.08,"l":255,"n":18,"o":255,"t":"2026-10-19T19:20:00Z","v":841,"vw":255.067934},{"c":254.96,"h":255.25,"l":254.96,"n":59,"o":255.25,"t":"2026-10-19T19:25:00Z","v":2758,"vw":255.041067},{"c":255.06,"h":255.07,"l":254.9,"n":38,"o":254.9,"t":"2026-10-19T19:30:00Z","v":1058,"vw":255.011618},{"c":255.2,"h":255.255,"l":255.065,"n":94,"o":255.065,"t":"2026-10-19T19:35:00Z","v":3699,"vw":255.209589},{"c":255.1199,"h":255.295,"l":255.1,"n":103,"o":255.21,"t":"2026-10-19T19:40:00Z","v":5362,"vw":255.157845},{"c":254.9,"h":255.035,"l":254.87,"n":140,"o":255.035,"t":"2026-10-19T19:45:00Z","v":4972,"vw":254.946322},{"c":254.335,"h":254.9,"l":254.22,"n":358,"o":254.9,"t":"2026-10-19T19:50:00Z","v":18450,"vw":254.357092},{"c":254.12,"h":254.53,"l":254.09,"n":591,"o":254.38,"t":"2026-10-19T19:55:00Z","v":63659,"vw":254.218274},{"c":254.26,"h":254.26,"l":254.26,"n":9,"o":254.26,"t":"2026-10-19T20:00:00Z","v":12950,"vw":254.26},{"c":253.5,"h":253.5,"l":253.5,"n":2,"o":253.5,"t":"2026-10-20T08:00:00Z","v":102,"vw":253.5},{"c":251.88,"h":251.88,"l":251.88,"n":3,"o":251.88,"t":"2026-10-20T13:25:00Z","v":362,"vw":251.88},{"c":251.9,"h":252.47,"l":251.61,"n":281,"o":252.28,"t":"2026-10-20T13:30:00Z","v":16860,"vw":252.078529},{"c":251.775,"h":252.16,"l":251.295,"n":110,"o":251.43,"t":"2026-10-20T13:35:00Z","v":7126,"vw":251.876159},{"c":250.225,"h":251.1,"l":250.22,"n":110,"o":251.1,"t":"2026-10-20T13:40:00Z","v":8711,"vw":250.597446},{"c":251.36,"h":251.365,"l":250.15,"n":143,"o":250.15,"t":"2026-10-20T13:45:00Z","v":9044,"vw":250.817746},{"c":251.705,"h":251.87,"l":250.98,"n":113,"o":251.31,"t":"2026-10-20T13:50:00Z","v":7782,"vw":251.424853},{"c":252.52,"h":252.52,"l":251.64,"n":80,"o":251.64,"t":"2026-10-20T13:55:00Z","v":3867,"vw":252.007151},{"c":252.86,"h":253.02,"l":252.65,"n":137,"o":252.65,"t":"2026-10-20T14:00:00Z","v":17355,"vw":252.863667},{"c":253.73,"h":253.73,"l":252.755,"n":89,"o":252.755,"t":"2026-10-20T14:05:00Z","v":4545,"vw":253.349945},{"c":253.67,"h":253.86,"l":253.51,"n":80,"o":253.68,"t":"2026-10-20T14:10:00Z","v":4888,"vw":253.694896},{"c":254.25,"h":254.25,"l":253.815,"n":63,"o":254,"t":"2026-10-20T14:15:00Z","v":3510,"vw":254.069414},{"c":254.2,"h":254.205,"l":254.05,"n":80,"o":254.1254,"t":"2026-10-20T14:20:00Z","v":4088,"vw":254.166408},{"c":255.06,"h":255.17,"l":254.55,"n":83,"o":254.55,"t":"2026-10-20T14:25:00Z","v":3232,"vw":254.933604},{"c":254.68,"h":255.35,"l":254.56,"n":122,"o":255.125,"t":"2026-10-20T14:30:00Z","v":7646,"vw":255.010956},{"c":254.69,"h":254.82,"l":254.5,"n":77,"o":254.68,"t":"2026-10-20T14:35:00Z","v":4100,"vw":254.702912},{"c":254.71,"h":254.99,"l":254.65,"n":125,"o":254.705,"t":"2026-10-20T14:40:00Z","v":6367,"vw":254.773298},{"c":254.6,"h":255.01,"l":254.6,"n":107,"o":254.83,"t":"2026-10-20T14:45:00Z","v":7333,"vw":254.825844},{"c":254.985,"h":254.985,"l":254.575,"n":67,"o":254.625,"t":"2026-10-20T14:50:00Z","v":4912,"vw":254.807304},{"c":254.95,"h":255.07,"l":254.88,"n":61,"o":255.02,"t":"2026-10-20T14:55:00Z","v":3351,"vw":255.026154},{"c":254.66,"h":254.88,"l":254.62,"n":86,"o":254.86,"t":"2026-10-20T15:00:00Z","v":3862,"vw":254.685699},{"c":254.675,"h":254.77,"l":254.6125,"n":35,"o":254.6125,"t":"2026-10-20T15:05:00Z","v":1493,"vw":254.693479},{"c":253.63,"h":254.56,"l":253.23,"n":153,"o":254.56,"t":"2026-10-20T15:10:00Z","v":8716,"vw":253.957235},{"c":254.09,"h":254.18,"l":253.5819,"n":90,"o":253.69,"t":"2026-10-20T15:15:00Z","v":5316,"vw":254.048165},{"c":253.78,"h":254.005,"l":253.65,"n":88,"o":253.905,"t":"2026-10-20T15:20:00Z","v":4439,"vw":253.775935},{"c":253.8,"h":253.945,"l":253.8,"n":71,"o":253.945,"t":"2026-10-20T15:25:00Z","v":4096,"vw":253.868414},{"c":253.75,"h":253.84,"l":253.53,"n":71,"o":253.84,"t":"2026-10-20T15:30:00Z","v":3786,"vw":253.665107},{"c":253.42,"h":253.73,"l":253.42,"n":64,"o":253.64,"t":"2026-10-20T15:35:00Z","v":6303,"vw":253.599643},{"c":253.93,"h":254.105,"l":253.55,"n":60,"o":253.55,"t":"2026-10-20T15:40:00Z","v":5304,"vw":253.912936},{"c":254.005,"h":254.01,"l":253.66,"n":74,"o":253.89,"t":"2026-10-20T15:45:00Z","v":5401,"vw":253.902794},{"c":254.2,"h":254.25,"l":253.86,"n":85,"o":253.94,"t":"2026-10-20T15:50:00Z","v":4961,"vw":253.947077},{"c":254.415,"h":254.42,"l":254.11,"n":71,"o":254.23,"t":"2026-10-20T15:55:00Z","v":5480,"vw":254.220669},{"c":254.08,"h":254.37,"l":254.0395,"n":51,"o":254.37,"t":"2026-10-20T16:00:00Z","v":2742,"vw":254.21199},{"c":254.115,"h":254.325,"l":254.09,"n":34,"o":254.09,"t":"2026-10-20T16:05:00Z","v":1152,"vw":254.194623},{"c":254.075,"h":254.08,"l":253.945,"n":32,"o":253.945,"t":"2026-10-20T16:10:00Z","v":1729,"vw":254.045101},{"c":253.725,"h":254.065,"l":253.725,"n":54,"o":254.065,"t":"2026-10-20T16:15:00Z","v":1777,"vw":253.905543},{"c":253.755,"h":253.84,"l":253.75,"n":36,"o":253.78,"t":"2026-10-20T16:20:00Z","v":1774,"vw":253.774639},{"c":254.13,"h":254.22,"l":253.75,"n":80,"o":253.805,"t":"2026-10-20T16:25:00Z","v":5275,"vw":253.843774},{"c":254.18,"h":254.22,"l":254.08,"n":51,"o":254.22,"t":"2026-10-20T16:30:00Z","v":4640,"vw":254.176779},{"c":254.415,"h":254.48,"l":254.21,"n":49,"o":254.21,"t":"2026-10-20T16:35:00Z","v":2203,"vw":254.413542},{"c":254.16,"h":254.39,"l":254.02,"n":192,"o":254.23,"t":"2026-10-20T16:40:00Z","v":17074,"vw":254.311076},{"c":254.105,"h":254.115,"l":253.88,"n":40,"o":253.92,"t":"2026-10-20T16:45:00Z","v":4281,"vw":254.074235},{"c":253.69,"h":254.1,"l":253.605,"n":51,"o":254.05,"t":"2026-10-20T16:50:00Z","v":5126,"vw":253.833619},{"c":253.72,"h":253.905,"l":253.72,"n":37,"o":253.88,"t":"2026-10-20T16:55:00Z","v":2380,"vw":253.850641},{"c":253.865,"h":253.89,"l":253.655,"n":275,"o":253.73,"t":"2026-10-20T17:00:00Z","v":20706,"vw":253.799938},{"c":253.795,"h":253.83,"l":253.72,"n":28,"o":253.83,"t":"2026-10-20T17:05:00Z","v":1409,"vw":253.776667},{"c":253.85,"h":253.98,"l":253.69,"n":51,"o":253.75,"t":"2026-10-20T17:10:00Z","v":3394,"vw":253.858009},{"c":254.02,"h":254.0447,"l":253.94,"n":106,"o":253.94,"t":"2026-10-20T17:15:00Z","v":16773,"vw":254.020766},{"c":254.31,"h":254.36,"l":254.08,"n":81,"o":254.08,"t":"2026-10-20T17:20:00Z","v":4377,"vw":254.254049},{"c":254.265,"h":254.32,"l":254.215,"n":58,"o":254.215,"t":"2026-10-20T17:25:00Z","v":3865,"vw":254.292905},{"c":254.22,"h":254.399,"l":254.18,"n":63,"o":254.295,"t":"2026-10-20T17:30:00Z","v":1906,"vw":254.340891},{"c":254.26,"h":254.285,"l":254.19,"n":51,"o":254.2399,"t":"2026-10-20T17:35:00Z","v":1954,"vw":254.240131},{"c":254.21,"h":254.27,"l":254.18,"n":56,"o":254.22,"t":"2026-10-20T17:40:00Z","v":4060,"vw":254.234502},{"c":254.18,"h":254.29,"l":254.1306,"n":173,"o":254.1306,"t":"2026-10-20T17:45:00Z","v":5084,"vw":254.182562},{"c":254.34,"h":254.34,"l":254.215,"n":75,"o":254.26,"t":"2026-10-20T17:50:00Z","v":4450,"vw":254.245772},{"c":254.275,"h":254.32,"l":254.185,"n":49,"o":254.31,"t":"2026-10-20T17:55:00Z","v":1911,"vw":254.286855},{"c":254.185,"h":254.4,"l":254.185,"n":81,"o":254.32,"t":"2026-10-20T18:00:00Z","v":6631,"vw":254.311438},{"c":254.305,"h":254.305,"l":254.06,"n":77,"o":254.08,"t":"2026-10-20T18:05:00Z","v":4149,"vw":254.159296},{"c":254.3,"h":254.3,"l":254.21,"n":38,"o":254.26,"t":"2026-10-20T18:10:00Z","v":1655,"vw":254.255315},{"c":254.155,"h":254.36,"l":254.155,"n":48,"o":254.33,"t":"2026-10-20T18:15:00Z","v":3171,"vw":254.292792},{"c":254.085,"h":254.155,"l":254.05,"n":56,"o":254.155,"t":"2026-10-20T18:20:00Z","v":3792,"vw":254.114134},{"c":254.04,"h":254.1,"l":254.04,"n":90,"o":254.05,"t":"2026-10-20T18:25:00Z","v":8872,"vw":254.072058},{"c":253.81,"h":254.11,"l":253.785,"n":64,"o":254.08,"t":"2026-10-20T18:30:00Z","v":5733,"vw":253.99529},{"c":253.69,"h":253.72,"l":253.63,"n":96,"o":253.72,"t":"2026-10-20T18:35:00Z","v":4722,"vw":253.674545},{"c":253.46,"h":253.8,"l":253.41,"n":68,"o":253.745,"t":"2026-10-20T18:40:00Z","v":3943,"vw":253.603519},{"c":253.71,"h":253.89,"l":253.67,"n":44,"o":253.67,"t":"2026-10-20T18:45:00Z","v":2542,"vw":253.826047},{"c":253.73,"h":253.835,"l":253.73,"n":38,"o":253.82,"t":"2026-10-20T18:50:00Z","v":2338,"vw":253.810832},{"c":253.85,"h":253.975,"l":253.785,"n":64,"o":253.9114,"t":"2026-10-20T18:55:00Z","v":4562,"vw":253.886449},{"c":253.78,"h":253.92,"l":253.78,"n":52,"o":253.84,"t":"2026-10-20T19:00:00Z","v":3210,"vw":253.833082},{"c":253.82,"h":253.87,"l":253.82,"n":60,"o":253.845,"t":"2026-10-20T19:05:00Z","v":3198,"vw":253.849236},{"c":253.645,"h":253.81,"l":253.645,"n":68,"o":253.78,"t":"2026-10-20T19:10:00Z","v":3285,"vw":253.739214},{"c":253.655,"h":253.77,"l":253.645,"n":96,"o":253.67,"t":"2026-10-20T19:15:00Z","v":7801,"vw":253.707001},{"c":253.4,"h":253.62,"l":253.28,"n":126,"o":253.62,"t":"2026-10-20T19:20:00Z","v":7736,"vw":253.425614},{"c":253.43,"h":253.505,"l":253.38,"n":72,"o":253.39,"t":"2026-10-20T19:25:00Z","v":5107,"vw":253.43633},{"c":253.66,"h":253.71,"l":253.275,"n":102,"o":253.275,"t":"2026-10-20T19:30:00Z","v":6578,"vw":253.483485},{"c":253.22,"h":253.52,"l":253.22,"n":112,"o":253.52,"t":"2026-10-20T19:35:00Z","v":4845,"vw":253.343617},{"c":253.56,"h":253.58,"l":253.2,"n":282,"o":253.2,"t":"2026-10-20T19:40:00Z","v":22103,"vw":253.498291},{"c":253.5,"h":253.6,"l":253.4281,"n":231,"o":253.59,"t":"2026-10-20T19:45:00Z","v":12880,"vw":253.507989},{"c":253.5,"h":253.59,"l":253.2378,"n":244,"o":253.44,"t":"2026-10-20T19:50:00Z","v":12044,"vw":253.410065},{"c":253.24,"h":253.56,"l":253.16,"n":386,"o":253.51,"t":"2026-10-20T19:55:00Z","v":27458,"vw":253.313234},{"c":253.34,"h":253.34,"l":253.34,"n":9,"o":253.34,"t":"2026-10-20T20:00:00Z","v":4512,"vw":253.34},{"c":253.84,"h":253.84,"l":253.84,"n":1,"o":253.84,"t":"2026-10-20T20:10:00Z","v":100,"vw":253.84},{"c":255.13,"h":255.13,"l":255.13,"n":1,"o":255.13,"t":"2026-10-20T21:50:00Z","v":105,"vw":255.13},{"c":252.27,"h":252.27,"l":252.27,"n":1,"o":252.27,"t":"2026-10-21T08:00:00Z","v":131,"vw":252.27},{"c":254.5,"h":254.5,"l":254.5,"n":2,"o":254.5,"t":"2026-10-21T08:55:00Z","v":104,"vw":254.5},{"c":255.16,"h":255.16,"l":255.16,"n":3,"o":255.16,"t":"2026-10-21T12:20:00Z","v":397,"vw":255.16},{"c":255.25,"h":255.98,"l":254.98,"n":212,"o":255.55,"t":"2026-10-21T13:30:00Z","v":7900,"vw":255.489478},{"c":255.525,"h":255.54,"l":255.16,"n":32,"o":255.47,"t":"2026-10-21T13:35:00Z","v":8763,"vw":255.502118},{"c":254.785,"h":255.6,"l":254.785,"n":134,"o":255.48,"t":"2026-10-21T13:40:00Z","v":8648,"vw":255.438314},{"c":255.49,"h":255.5,"l":255.27,"n":40,"o":255.291,"t":"2026-10-21T13:45:00Z","v":4758,"vw":255.310501},{"c":255.0375,"h":255.37,"l":255.0375,"n":49,"o":255.37,"t":"2026-10-21T13:50:00Z","v":3739,"vw":255.149688},{"c":255.24,"h":255.55,"l":255.08,"n":131,"o":255.115,"t":"2026-10-21T13:55:00Z","v":9620,"vw":255.331363},{"c":255.435,"h":255.44,"l":255.43,"n":19,"o":255.43,"t":"2026-10-21T14:00:00Z","v":519,"vw":255.435},{"c":255.105,"h":255.105,"l":255.07,"n":19,"o":255.07,"t":"2026-10-21T14:05:00Z","v":680,"vw":255.094222},{"c":254.63,"h":254.755,"l":254.555,"n":95,"o":254.755,"t":"2026-10-21T14:10:00Z","v":7935,"vw":254.613733},{"c":254.76,"h":254.81,"l":254.56,"n":40,"o":254.755,"t":"2026-10-21T14:15:00Z","v":1782,"vw":254.729092},{"c":255.065,"h":255.22,"l":254.6,"n":80,"o":254.6,"t":"2026-10-21T14:20:00Z","v":5144,"vw":255.124022},{"c":255.23,"h":255.4,"l":255.12,"n":89,"o":255.12,"t":"2026-10-21T14:25:00Z","v":2249,"vw":255.25976},{"c":255.52,"h":255.57,"l":255.42,"n":55,"o":255.425,"t":"2026-10-21T14:30:00Z","v":2390,"vw":255.454331},{"c":255.06,"h":255.39,"l":254.975,"n":50,"o":255.39,"t":"2026-10-21T14:35:00Z","v":5522,"vw":255.240727},{"c":255.39,"h":255.39,"l":255.035,"n":38,"o":255.035,"t":"2026-10-21T14:40:00Z","v":1419,"vw":255.246378},{"c":255.75,"h":255.765,"l":255.33,"n":30,"o":255.33,"t":"2026-10-21T14:45:00Z","v":1157,"vw":255.539017},{"c":255.885,"h":256,"l":255.86,"n":23,"o":256,"t":"2026-10-21T14:50:00Z","v":1078,"vw":255.928344},{"c":256.0201,"h":256.0201,"l":255.96,"n":11,"o":255.96,"t":"2026-10-21T14:55:00Z","v":348,"vw":255.988743},{"c":256.08,"h":256.25,"l":255.9761,"n":47,"o":256.02,"t":"2026-10-21T15:00:00Z","v":3135,"vw":256.039586},{"c":256.06,"h":256.18,"l":256.02,"n":30,"o":256.02,"t":"2026-10-21T15:05:00Z","v":1275,"vw":256.06473},{"c":256.41,"h":256.41,"l":256.27,"n":30,"o":256.27,"t":"2026-10-21T15:10:00Z","v":808,"vw":256.36589},{"c":256.09,"h":256.54,"l":256.09,"n":44,"o":256.4449,"t":"2026-10-21T15:15:00Z","v":2233,"vw":256.307419},{"c":256.205,"h":256.33,"l":256.05,"n":48,"o":256.13,"t":"2026-10-21T15:20:00Z","v":2166,"vw":256.174337},{"c":256.4,"h":256.48,"l":256.24,"n":74,"o":256.26,"t":"2026-10-21T15:25:00Z","v":6342,"vw":256.314552},{"c":256.63,"h":256.7,"l":256.58,"n":119,"o":256.6,"t":"2026-10-21T15:30:00Z","v":6391,"vw":256.615698},{"c":256.775,"h":256.775,"l":256.705,"n":13,"o":256.705,"t":"2026-10-21T15:35:00Z","v":369,"vw":256.733571},{"c":256.88,"h":256.965,"l":256.88,"n":20,"o":256.91,"t":"2026-10-21T15:40:00Z","v":2249,"vw":256.908619},{"c":257.24,"h":257.24,"l":257.125,"n":34,"o":257.125,"t":"2026-10-21T15:45:00Z","v":1920,"vw":257.184445},{"c":257.145,"h":257.295,"l":257.145,"n":11,"o":257.23,"t":"2026-10-21T15:50:00Z","v":586,"vw":257.202439},{"c":257.21,"h":257.21,"l":257.1,"n":29,"o":257.1,"t":"2026-10-21T15:55:00Z","v":1273,"vw":257.158411},{"c":257.01,"h":257.03,"l":256.94,"n":39,"o":257.03,"t":"2026-10-21T16:00:00Z","v":1253,"vw":256.981008},{"c":256.83,"h":256.83,"l":256.83,"n":38,"o":256.83,"t":"2026-10-21T16:05:00Z","v":750,"vw":256.83},{"c":256.9,"h":256.9,"l":256.84,"n":34,"o":256.87,"t":"2026-10-21T16:10:00Z","v":1168,"vw":256.864086},{"c":256.74,"h":256.74,"l":256.74,"n":9,"o":256.74,"t":"2026-10-21T16:15:00Z","v":307,"vw":256.74},{"c":256.66,"h":256.755,"l":256.66,"n":48,"o":256.755,"t":"2026-10-21T16:20:00Z","v":4069,"vw":256.744873},{"c":256.62,"h":256.635,"l":256.5,"n":87,"o":256.635,"t":"2026-10-21T16:25:00Z","v":3544,"vw":256.58045},{"c":256.66,"h":256.66,"l":256.54,"n":101,"o":256.6,"t":"2026-10-21T16:30:00Z","v":3429,"vw":256.604444},{"c":257.38,"h":257.43,"l":256.6251,"n":91,"o":256.6251,"t":"2026-10-21T16:35:00Z","v":7468,"vw":256.922842},{"c":257.262,"h":257.262,"l":257.105,"n":49,"o":257.26,"t":"2026-10-21T16:40:00Z","v":1566,"vw":257.194913},{"c":257.13,"h":257.2573,"l":257.12,"n":49,"o":257.2,"t":"2026-10-21T16:45:00Z","v":10204,"vw":257.232661},{"c":257.41,"h":257.43,"l":257.36,"n":31,"o":257.36,"t":"2026-10-21T16:50:00Z","v":1198,"vw":257.393986},{"c":257.38,"h":257.395,"l":257.38,"n":10,"o":257.395,"t":"2026-10-21T16:55:00Z","v":375,"vw":257.387125},{"c":257.42,"h":257.455,"l":257.37,"n":47,"o":257.45,"t":"2026-10-21T17:00:00Z","v":4182,"vw":257.424256},{"c":257.605,"h":257.62,"l":257.465,"n":18,"o":257.465,"t":"2026-10-21T17:05:00Z","v":1368,"vw":257.596875},{"c":257.69,"h":257.69,"l":257.65,"n":15,"o":257.665,"t":"2026-10-21T17:10:00Z","v":966,"vw":257.662102},{"c":257.825,"h":257.84,"l":257.73,"n":24,"o":257.73,"t":"2026-10-21T17:15:00Z","v":862,"vw":257.791873},{"c":257.7184,"h":257.91,"l":257.68,"n":36,"o":257.82,"t":"2026-10-21T17:20:00Z","v":1146,"vw":257.780814},{"c":257.64,"h":257.68,"l":257.62,"n":37,"o":257.68,"t":"2026-10-21T17:25:00Z","v":2157,"vw":257.633866},{"c":257.485,"h":257.64,"l":257.47,"n":71,"o":257.64,"t":"2026-10-21T17:30:00Z","v":2095,"vw":257.533217},{"c":257.445,"h":257.55,"l":257.445,"n":46,"o":257.53,"t":"2026-10-21T17:35:00Z","v":1483,"vw":257.511812},{"c":257.66,"h":257.71,"l":257.6001,"n":23,"o":257.61,"t":"2026-10-21T17:40:00Z","v":1344,"vw":257.678914},{"c":257.5,"h":257.51,"l":257.41,"n":33,"o":257.51,"t":"2026-10-21T17:45:00Z","v":3527,"vw":257.459734},{"c":257.53,"h":257.53,"l":257.44,"n":27,"o":257.455,"t":"2026-10-21T17:50:00Z","v":1142,"vw":257.475766},{"c":257.39,"h":257.52,"l":257.39,"n":60,"o":257.52,"t":"2026-10-21T17:55:00Z","v":2580,"vw":257.435566},{"c":257.435,"h":257.435,"l":257.32,"n":68,"o":257.32,"t":"2026-10-21T18:00:00Z","v":3407,"vw":257.387703},{"c":257.41,"h":257.41,"l":257.3848,"n":20,"o":257.3848,"t":"2026-10-21T18:05:00Z","v":749,"vw":257.390593},{"c":257.431,"h":257.5,"l":257.431,"n":69,"o":257.475,"t":"2026-10-21T18:10:00Z","v":3705,"vw":257.440632},{"c":257.6163,"h":257.72,"l":257.61,"n":45,"o":257.61,"t":"2026-10-21T18:15:00Z","v":1957,"vw":257.643413},{"c":257.6,"h":257.64,"l":257.555,"n":25,"o":257.64,"t":"2026-10-21T18:20:00Z","v":675,"vw":257.591517},{"c":257.6,"h":257.6599,"l":257.575,"n":165,"o":257.615,"t":"2026-10-21T18:25:00Z","v":11299,"vw":257.606158},{"c":257.59,"h":257.69,"l":257.58,"n":54,"o":257.63,"t":"2026-10-21T18:30:00Z","v":2335,"vw":257.646273},{"c":257.535,"h":257.65,"l":257.535,"n":85,"o":257.65,"t":"2026-10-21T18:35:00Z","v":2383,"vw":257.596142},{"c":257.5,"h":257.6,"l":257.5,"n":42,"o":257.52,"t":"2026-10-21T18:40:00Z","v":1256,"vw":257.542286},{"c":257.0308,"h":257.5,"l":257.01,"n":299,"o":257.5,"t":"2026-10-21T18:45:00Z","v":13945,"vw":257.281619},{"c":257.05,"h":257.05,"l":256.86,"n":97,"o":256.925,"t":"2026-10-21T18:50:00Z","v":4931,"vw":256.938236},{"c":256.535,"h":257.09,"l":256.535,"n":73,"o":257.07,"t":"2026-10-21T18:55:00Z","v":1563,"vw":256.831653},{"c":256.1074,"h":256.56,"l":255.86,"n":129,"o":256.56,"t":"2026-10-21T19:00:00Z","v":8293,"vw":256.256046},{"c":256.31,"h":256.495,"l":256.255,"n":37,"o":256.255,"t":"2026-10-21T19:05:00Z","v":1966,"vw":256.361155},{"c":256.41,"h":256.41,"l":256.01,"n":40,"o":256.2801,"t":"2026-10-21T19:10:00Z","v":1496,"vw":256.274352},{"c":256.73,"h":256.735,"l":256.55,"n":105,"o":256.575,"t":"2026-10-21T19:15:00Z","v":7051,"vw":256.62854},{"c":256.8,"h":256.85,"l":256.72,"n":97,"o":256.81,"t":"2026-10-21T19:20:00Z","v":4137,"vw":256.756439},{"c":257.02,"h":257.085,"l":256.91,"n":65,"o":256.91,"t":"2026-10-21T19:25:00Z","v":4516,"vw":257.012814},{"c":257.18,"h":257.26,"l":257.025,"n":105,"o":257.16,"t":"2026-10-21T19:30:00Z","v":4640,"vw":257.13241},{"c":257.12,"h":257.275,"l":257.1,"n":51,"o":257.19,"t":"2026-10-21T19:35:00Z","v":2695,"vw":257.171295},{"c":257.05,"h":257.165,"l":256.94,"n":107,"o":257.165,"t":"2026-10-21T19:40:00Z","v":5456,"vw":257.042679},{"c":257.365,"h":257.365,"l":257.17,"n":143,"o":257.24,"t":"2026-10-21T19:45:00Z","v":7028,"vw":257.233103},{"c":257.28,"h":257.41,"l":257.13,"n":308,"o":257.37,"t":"2026-10-21T19:50:00Z","v":16937,"vw":257.276643},{"c":257.06,"h":257.2981,"l":257.06,"n":225,"o":257.22,"t":"2026-10-21T19:55:00Z","v":16685,"vw":257.183135},{"c":256.97,"h":257.06,"l":256.97,"n":24,"o":257.06,"t":"2026-10-21T20:00:00Z","v":15622,"vw":257.057061},{"c":256.54,"h":256.54,"l":256.54,"n":1,"o":256.54,"t":"2026-10-21T22:00:00Z","v":311,"vw":256.54},{"c":254.72,"h":254.72,"l":254.72,"n":2,"o":254.72,"t":"2026-10-21T23:35:00Z","v":717,"vw":254.72},{"c":252.73,"h":252.73,"l":252.73,"n":4,"o":252.73,"t":"2026-10-22T08:00:00Z","v":225,"vw":252.73}],"history":[{"c":156.24,"h":156.24,"l":154.56,"n":7521,"o":154.65,"t":"2024-10-21T04:00:00Z","v":525812,"vw":155.439149},{"c":156.27,"h":156.75,"l":155,"n":6419,"o":155.39,"t":"2024-10-22T04:00:00Z","v":343528,"vw":156.082114},{"c":153.79,"h":155.87,"l":152.49,"n":8443,"o":155.67,"t":"2024-10-23T04:00:00Z","v":459980,"vw":154.368377},{"c":154.39,"h":154.65,"l":153.41,"n":6375,"o":154.48,"t":"2024-10-24T04:00:00Z","v":367638,"vw":154.150796},{"c":155.39,"h":157.01,"l":155.13,"n":8332,"o":155.22,"t":"2024-10-25T04:00:00Z","v":1856194,"vw":156.639779},{"c":155.65,"h":156.63,"l":155.5199,"n":8520,"o":156.61,"t":"2024-10-28T04:00:00Z","v":588465,"vw":155.94194},{"c":157.76,"h":158.16,"l":155.2,"n":7921,"o":155.96,"t":"2024-10-29T04:00:00Z","v":502073,"vw":157.242709},{"c":155.88,"h":157.57,"l":155.7899,"n":8530,"o":157.09,"t":"2024-10-30T04:00:00Z","v":420900,"vw":156.551258},{"c":150.69,"h":154.13,"l":150.62,"n":13273,"o":154.13,"t":"2024-10-31T04:00:00Z","v":766106,"vw":151.486858},{"c":151.71,"h":152.87,"l":150.83,"n":14541,"o":151,"t":"2024-11-01T04:00:00Z","v":1395420,"vw":151.997534},{"c":151.41,"h":152.48,"l":150.75,"n":9107,"o":151.72,"t":"2024-11-04T05:00:00Z","v":498011,"vw":151.731095},{"c":153.64,"h":153.73,"l":151.94,"n":7069,"o":151.94,"t":"2024-11-05T05:00:00Z","v":407684,"vw":153.244811},{"c":157.95,"h":158.1699,"l":155.995,"n":10788,"o":156.32,"t":"2024-11-06T05:00:00Z","v":1107517,"vw":157.219992},{"c":161.25,"h":161.3799,"l":159.18,"n":8425,"o":159.22,"t":"2024-11-07T05:00:00Z","v":526326,"vw":160.631504},{"c":161,"h":161.49,"l":160.35,"n":12340,"o":161.03,"t":"2024-11-08T05:00:00Z","v":1393375,"vw":160.737598},{"c":160.27,"h":161.07,"l":159.28,"n":8518,"o":160.99,"t":"2024-11-11T05:00:00Z","v":526326,"vw":159.953163},{"c":160.85,"h":160.98,"l":159.56,"n":9337,"o":160.21,"t":"2024-11-12T05:00:00Z","v":905053,"vw":160.519573},{"c":160.07,"h":161.38,"l":159.77,"n":8563,"o":160.5,"t":"2024-11-13T05:00:00Z","v":1593627,"vw":160.569894},{"c":159.55,"h":160.59,"l":159.23,"n":7285,"o":160.31,"t":"2024-11-14T05:00:00Z","v":432432,"vw":159.867708},{"c":155.52,"h":157.7,"l":154.88,"n":8965,"o":157.46,"t":"2024-11-15T05:00:00Z","v":558955,"vw":155.722808},{"c":156.19,"h":156.75,"l":154.85,"n":11167,"o":155.56,"t":"2024-11-18T05:00:00Z","v":619518,"vw":156.020599},{"c":158.14,"h":158.22,"l":155.24,"n":7622,"o":155.38,"t":"2024-11-19T05:00:00Z","v":483594,"vw":157.325167},{"c":157.91,"h":158.5,"l":155.7401,"n":6279,"o":158.5,"t":"2024-11-20T05:00:00Z","v":449644,"vw":157.286442},{"c":158.97,"h":160.25,"l":156.545,"n":6808,"o":159.55,"t":"2024-11-21T05:00:00Z","v":484552,"vw":158.865088},{"c":159.05,"h":159.31,"l":158.14,"n":5920,"o":158.8,"t":"2024-11-22T05:00:00Z","v":325746,"vw":158.766802},{"c":159.07,"h":160.62,"l":158.2303,"n":8110,"o":160.28,"t":"2024-11-25T05:00:00Z","v":646092,"vw":159.182277},{"c":159.84,"h":160.37,"l":159.25,"n":7612,"o":159.72,"t":"2024-11-26T05:00:00Z","v":430755,"vw":159.734},{"c":157.94,"h":158.87,"l":156.44,"n":6969,"o":158.83,"t":"2024-11-27T05:00:00Z","v":437665,"vw":157.501746},{"c":159.33,"h":159.63,"l":158.0445,"n":3440,"o":158.23,"t":"2024-11-29T05:00:00Z","v":166717,"vw":159.25883},{"c":161.02,"h":161.61,"l":159.4,"n":11717,"o":159.44,"t":"2024-12-02T05:00:00Z","v":2062674,"vw":161.003605},{"c":162.11,"h":162.14,"l":160.2619,"n":7914,"o":160.54,"t":"2024-12-03T05:00:00Z","v":614904,"vw":161.48139},{"c":165.53,"h":165.575,"l":163.84,"n":13175,"o":164.16,"t":"2024-12-04T05:00:00Z","v":1182483,"vw":165.059622},{"c":164.57,"h":165.59,"l":164.4,"n":8034,"o":165.57,"t":"2024-12-05T05:00:00Z","v":456177,"vw":164.875879},{"c":165.43,"h":165.92,"l":164.83,"n":6717,"o":164.88,"t":"2024-12-06T05:00:00Z","v":351137,"vw":165.527305},{"c":164.15,"h":165.21,"l":163.6736,"n":7962,"o":164.85,"t":"2024-12-09T05:00:00Z","v":636611,"vw":164.282647},{"c":162.35,"h":164.74,"l":161.77,"n":8190,"o":164.09,"t":"2024-12-10T05:00:00Z","v":772145,"vw":162.876981},{"c":165.21,"h":165.65,"l":163.42,"n":9310,"o":163.69,"t":"2024-12-11T05:00:00Z","v":466079,"vw":164.984851},{"c":164.3,"h":165.01,"l":163.77,"n":6160,"o":164.29,"t":"2024-12-12T05:00:00Z","v":351027,"vw":164.504805},{"c":164.29,"h":166.03,"l":163.29,"n":7456,"o":165.43,"t":"2024-12-13T05:00:00Z","v":724868,"vw":164.298621},{"c":166.23,"h":166.4699,"l":164.41,"n":7083,"o":164.76,"t":"2024-12-16T05:00:00Z","v":403116,"vw":165.775029},{"c":165.17,"h":165.875,"l":164.28,"n":7000,"o":165.01,"t":"2024-12-17T05:00:00Z","v":415171,"vw":164.99226},{"c":159.59,"h":166.13,"l":159.14,"n":9063,"o":165.64,"t":"2024-12-18T05:00:00Z","v":692447,"vw":162.662437},{"c":159.54,"h":161.64,"l":159.37,"n":9751,"o":161.09,"t":"2024-12-19T05:00:00Z","v":957812,"vw":160.466597},{"c":162.02,"h":163.27,"l":157.9,"n":10687,"o":158.15,"t":"2024-12-20T05:00:00Z","v":637855,"vw":161.446243},{"c":163.71,"h":163.7794,"l":161.53,"n":7977,"o":162.49,"t":"2024-12-23T05:00:00Z","v":697604,"vw":162.891608},{"c":165.36,"h":165.38,"l":164.015,"n":4015,"o":164.09,"t":"2024-12-24T05:00:00Z","v":288900,"vw":164.904406},{"c":165.42,"h":165.95,"l":164.28,"n":6819,"o":164.94,"t":"2024-12-26T05:00:00Z","v":410301,"vw":165.399442},{"c":162.96,"h":164.42,"l":161.32,"n":6690,"o":164.41,"t":"2024-12-27T05:00:00Z","v":367708,"vw":162.410848},{"c":161,"h":162.39,"l":159.7,"n":6435,"o":160.62,"t":"2024-12-30T05:00:00Z","v":483984,"vw":161.124625},{"c":159.52,"h":161.485,"l":159.05,"n":6883,"o":161.27,"t":"2024-12-31T05:00:00Z","v":721344,"vw":160.064881},{"c":159.55,"h":161.44,"l":157.8729,"n":11123,"o":160.69,"t":"2025-01-02T05:00:00Z","v":1887058,"vw":159.466227},{"c":162.37,"h":162.46,"l":160.33,"n":13768,"o":160.33,"t":"2025-01-03T05:00:00Z","v":807325,"vw":161.844733},{"c":164.87,"h":166.3532,"l":164.2001,"n":8452,"o":164.54,"t":"2025-01-06T05:00:00Z","v":629438,"vw":165.275459},{"c":161.1,"h":165.66,"l":160.58,"n":10343,"o":165.66,"t":"2025-01-07T05:00:00Z","v":1181202,"vw":162.437719},{"c":161.04,"h":161.6561,"l":159.41,"n":7931,"o":161.45,"t":"2025-01-08T05:00:00Z","v":539714,"vw":160.83674},{"c":157.85,"h":159.5,"l":156.65,"n":12676,"o":159.5,"t":"2025-01-10T05:00:00Z","v":1321997,"vw":157.85379},{"c":156.56,"h":156.67,"l":154.5701,"n":8533,"o":155.28,"t":"2025-01-13T05:00:00Z","v":652493,"vw":155.697931},{"c":156.6,"h":158.1,"l":155.43,"n":6948,"o":157.68,"t":"2025-01-14T05:00:00Z","v":593091,"vw":156.537966},{"c":160.16,"h":160.6291,"l":158.55,"n":6199,"o":158.88,"t":"2025-01-15T05:00:00Z","v":420393,"vw":159.966898},{"c":158.73,"h":161.44,"l":158.63,"n":8633,"o":161.44,"t":"2025-01-16T05:00:00Z","v":642860,"vw":160.061715},{"c":161.29,"h":161.95,"l":160.32,"n":7146,"o":161.95,"t":"2025-01-17T05:00:00Z","v":341699,"vw":161.265385},{"c":162.37,"h":162.8,"l":160.3741,"n":9858,"o":161.9,"t":"2025-01-21T05:00:00Z","v":1051812,"vw":162.182041},{"c":165.86,"h":166.21,"l":164.25,"n":10054,"o":164.36,"t":"2025-01-22T05:00:00Z","v":1074971,"vw":165.674122},{"c":166.22,"h":166.22,"l":164.5,"n":8411,"o":164.78,"t":"2025-01-23T05:00:00Z","v":735700,"vw":165.299578},{"c":164.69,"h":166.83,"l":164.17,"n":8161,"o":166.83,"t":"2025-01-24T05:00:00Z","v":665021,"vw":164.996255},{"c":157.13,"h":159.4383,"l":155.58,"n":14078,"o":157.22,"t":"2025-01-27T05:00:00Z","v":1199043,"vw":157.099389},{"c":161.86,"h":162.27,"l":156.7,"n":8795,"o":158.36,"t":"2025-01-28T05:00:00Z","v":1158723,"vw":160.463496},{"c":160.47,"h":161.41,"l":158.75,"n":7081,"o":161.41,"t":"2025-01-29T05:00:00Z","v":445357,"vw":160.154231},{"c":160.4,"h":161.255,"l":158.5,"n":7053,"o":159.9,"t":"2025-01-30T05:00:00Z","v":699205,"vw":159.769468},{"c":159.67,"h":163.14,"l":159.19,"n":9581,"o":162.14,"t":"2025-01-31T05:00:00Z","v":653164,"vw":161.341964},{"c":157.56,"h":158.6427,"l":155.3,"n":9628,"o":156.03,"t":"2025-02-03T05:00:00Z","v":814823,"vw":157.391455},{"c":159.87,"h":160.1638,"l":158.11,"n":12487,"o":158.11,"t":"2025-02-04T05:00:00Z","v":725023,"vw":159.625569},{"c":161.22,"h":161.26,"l":158.935,"n":7829,"o":159.425,"t":"2025-02-05T05:00:00Z","v":1124598,"vw":160.453845},{"c":161.94,"h":162.1574,"l":160.78,"n":6992,"o":161.18,"t":"2025-02-06T05:00:00Z","v":563134,"vw":161.403354},{"c":160.4,"h":163.415,"l":159.99,"n":7943,"o":162.79,"t":"2025-02-07T05:00:00Z","v":637826,"vw":161.183154},{"c":162.66,"h":163.114,"l":161.71,"n":6445,"o":161.71,"t":"2025-02-10T05:00:00Z","v":380481,"vw":162.774613},{"c":162.63,"h":163.39,"l":161.75,"n":6881,"o":161.75,"t":"2025-02-11T05:00:00Z","v":468816,"vw":162.765832},{"c":162.44,"h":162.61,"l":160.3,"n":8474,"o":160.42,"t":"2025-02-12T05:00:00Z","v":585843,"vw":162.083961},{"c":165,"h":165.1,"l":162.71,"n":6924,"o":162.78,"t":"2025-02-13T05:00:00Z","v":491791,"vw":164.162935},{"c":165.87,"h":166.03,"l":164.56,"n":7437,"o":164.79,"t":"2025-02-14T05:00:00Z","v":418209,"vw":165.430858},{"c":166.79,"h":167.125,"l":165.635,"n":8848,"o":166.8,"t":"2025-02-18T05:00:00Z","v":455926,"vw":166.287481},{"c":166.66,"h":167.3,"l":165.3,"n":6206,"o":166.75,"t":"2025-02-19T05:00:00Z","v":503991,"vw":166.458368},{"c":165.89,"h":166.5587,"l":164.1,"n":8632,"o":166.42,"t":"2025-02-20T05:00:00Z","v":482622,"vw":165.482234},{"c":161.55,"h":166.26,"l":161.42,"n":9559,"o":166.09,"t":"2025-02-21T05:00:00Z","v":593463,"vw":163.165894},{"c":159.14,"h":162.625,"l":158.8,"n":8537,"o":162.29,"t":"2025-02-24T05:00:00Z","v":704706,"vw":160.503299},{"c":156.5,"h":158.81,"l":155.36,"n":11653,"o":158.555,"t":"2025-02-25T05:00:00Z","v":870400,"vw":156.647863},{"c":157.93,"h":159.58,"l":156.76,"n":7539,"o":157.81,"t":"2025-02-26T05:00:00Z","v":489354,"vw":158.118288},{"c":152.18,"h":159.36,"l":152.18,"n":10971,"o":159.25,"t":"2025-02-27T05:00:00Z","v":984810,"vw":155.037536},{"c":154.66,"h":154.8,"l":150.24,"n":9180,"o":151.67,"t":"2025-02-28T05:00:00Z","v":876383,"vw":152.352689},{"c":149.91,"h":155.85,"l":148.7671,"n":10734,"o":155.69,"t":"2025-03-03T05:00:00Z","v":969552,"vw":152.03398},{"c":149.99,"h":152.66,"l":146.6001,"n":15101,"o":148.69,"t":"2025-03-04T05:00:00Z","v":1961967,"vw":149.12189},{"c":152.25,"h":152.73,"l":148.41,"n":9880,"o":150.36,"t":"2025-03-05T05:00:00Z","v":1082586,"vw":150.774338},{"c":147.47,"h":151.245,"l":146.7788,"n":11791,"o":149,"t":"2025-03-06T05:00:00Z","v":1462669,"vw":148.716906},{"c":149.09,"h":149.56,"l":145,"n":8794,"o":147.07,"t":"2025-03-07T05:00:00Z","v":964517,"vw":147.728988},{"c":142.45,"h":146.09,"l":140.88,"n":18208,"o":145.92,"t":"2025-03-10T04:00:00Z","v":2815248,"vw":143.21005},{"c":142.16,"h":144.56,"l":140.6,"n":13472,"o":141.92,"t":"2025-03-11T04:00:00Z","v":2313482,"vw":142.360038},{"c":144.67,"h":145.905,"l":142.8,"n":9485,"o":145,"t":"2025-03-12T04:00:00Z","v":787178,"vw":144.690803},{"c":141.64,"h":144.41,"l":141.1,"n":7147,"o":144.41,"t":"2025-03-13T04:00:00Z","v":638951,"vw":142.421699},{"c":146.03,"h":146.28,"l":143.51,"n":6641,"o":143.51,"t":"2025-03-14T04:00:00Z","v":441343,"vw":145.368459},{"c":146.78,"h":147.89,"l":145.36,"n":7312,"o":146,"t":"2025-03-17T04:00:00Z","v":713830,"vw":146.960609},{"c":144.14,"h":145.76,"l":143.5409,"n":7036,"o":145.76,"t":"2025-03-18T04:00:00Z","v":1273328,"vw":144.306303},{"c":146.21,"h":147.92,"l":144.32,"n":8136,"o":145.185,"t":"2025-03-19T04:00:00Z","v":634078,"vw":146.11139},{"c":145.69,"h":147.4453,"l":144.708,"n":6462,"o":144.8,"t":"2025-03-20T04:00:00Z","v":599523,"vw":145.954813},{"c":146.23,"h":146.41,"l":143.46,"n":5919,"o":143.9,"t":"2025-03-21T04:00:00Z","v":518740,"vw":144.9944},{"c":149.37,"h":149.7,"l":148.32,"n":6748,"o":148.71,"t":"2025-03-24T04:00:00Z","v":499337,"vw":149.196979},{"c":150.11,"h":150.27,"l":149.32,"n":5056,"o":149.49,"t":"2025-03-25T04:00:00Z","v":381822,"vw":149.87203},{"c":146.29,"h":149.74,"l":145.7,"n":6427,"o":149.45,"t":"2025-03-26T04:00:00Z","v":391034,"vw":146.938439},{"c":144.67,"h":147.1486,"l":144.1,"n":6082,"o":145.16,"t":"2025-03-27T04:00:00Z","v":454755,"vw":145.271607},{"c":140.66,"h":144.49,"l":140.3,"n":12404,"o":143.91,"t":"2025-03-28T04:00:00Z","v":1248034,"vw":141.271233},{"c":140.44,"h":140.76,"l":136.41,"n":9883,"o":138.02,"t":"2025-03-31T04:00:00Z","v":1431227,"vw":138.317818},{"c":141.86,"h":142,"l":138.96,"n":8451,"o":139.83,"t":"2025-04-01T04:00:00Z","v":738336,"vw":140.876837},{"c":142.86,"h":144.11,"l":139.64,"n":11385,"o":139.8,"t":"2025-04-02T04:00:00Z","v":594273,"vw":142.617213},{"c":133.02,"h":136.35,"l":132.86,"n":15296,"o":135.46,"t":"2025-04-03T04:00:00Z","v":1769556,"vw":134.257803},{"c":124.5,"h":129.54,"l":124.25,"n":21911,"o":128.55,"t":"2025-04-04T04:00:00Z","v":3227536,"vw":126.300662},{"c":125.06,"h":130.84,"l":117.55,"n":18655,"o":118.92,"t":"2025-04-07T04:00:00Z","v":2295728,"vw":123.553591},{"c":122.57,"h":131.6617,"l":120.43,"n":16055,"o":130.08,"t":"2025-04-08T04:00:00Z","v":1574747,"vw":126.265686},{"c":139.22,"h":140.3,"l":122.84,"n":16104,"o":122.84,"t":"2025-04-09T04:00:00Z","v":1640459,"vw":132.515008},{"c":132.85,"h":135.6221,"l":128.5538,"n":18557,"o":134.8,"t":"2025-04-10T04:00:00Z","v":1720934,"vw":132.77317},{"c":135.7,"h":136.17,"l":131.28,"n":10525,"o":132.05,"t":"2025-04-11T04:00:00Z","v":1134673,"vw":133.951486},{"c":136.66,"h":140.17,"l":135.2684,"n":7166,"o":140,"t":"2025-04-14T04:00:00Z","v":779168,"vw":137.612495},{"c":136.94,"h":137.99,"l":136.3,"n":6825,"o":136.77,"t":"2025-04-15T04:00:00Z","v":478809,"vw":137.124772},{"c":132.13,"h":134.58,"l":129.8025,"n":14221,"o":133.19,"t":"2025-04-16T04:00:00Z","v":794976,"vw":132.223629},{"c":131.33,"h":133.01,"l":130.63,"n":7890,"o":133.01,"t":"2025-04-17T04:00:00Z","v":838718,"vw":131.749639},{"c":127.81,"h":129.5055,"l":126.0206,"n":7439,"o":129.19,"t":"2025-04-21T04:00:00Z","v":591745,"vw":127.116762},{"c":130.96,"h":131.9104,"l":128.93,"n":7346,"o":129.52,"t":"2025-04-22T04:00:00Z","v":598062,"vw":130.514877},{"c":135.01,"h":137.76,"l":134.56,"n":9497,"o":136.24,"t":"2025-04-23T04:00:00Z","v":810535,"vw":136.218932},{"c":140.18,"h":140.3238,"l":136.235,"n":7084,"o":136.25,"t":"2025-04-24T04:00:00Z","v":511189,"vw":139.145089},{"c":142.33,"h":142.71,"l":139.82,"n":7791,"o":140.1,"t":"2025-04-25T04:00:00Z","v":529863,"vw":141.557165},{"c":142.1,"h":142.835,"l":139.96,"n":6283,"o":142.34,"t":"2025-04-28T04:00:00Z","v":480268,"vw":141.555565},{"c":142.85,"h":143.39,"l":141.32,"n":6446,"o":141.32,"t":"2025-04-29T04:00:00Z","v":488912,"vw":142.803728},{"c":142.83,"h":143.421,"l":138.77,"n":6676,"o":139.67,"t":"2025-04-30T04:00:00Z","v":482192,"vw":141.275352},{"c":145.77,"h":148.04,"l":145.58,"n":7648,"o":146.79,"t":"2025-05-01T04:00:00Z","v":539041,"vw":146.901903},{"c":148.13,"h":148.8794,"l":146.87,"n":7755,"o":147.4,"t":"2025-05-02T04:00:00Z","v":619034,"vw":148.186878},{"c":147.29,"h":148.4077,"l":146.64,"n":5449,"o":146.93,"t":"2025-05-05T04:00:00Z","v":552708,"vw":147.655215},{"c":146.06,"h":147.15,"l":144.7204,"n":6219,"o":145.19,"t":"2025-05-06T04:00:00Z","v":433250,"vw":146.169679},{"c":146.76,"h":147.5,"l":144.44,"n":6495,"o":146.03,"t":"2025-05-07T04:00:00Z","v":521293,"vw":145.853301},{"c":148.43,"h":149.92,"l":147.24,"n":7415,"o":148.49,"t":"2025-05-08T04:00:00Z","v":627939,"vw":149.051573},{"c":148.32,"h":149.57,"l":147.48,"n":6841,"o":149.31,"t":"2025-05-09T04:00:00Z","v":551092,"vw":148.275346},{"c":155.26,"h":155.295,"l":153.07,"n":12377,"o":154.55,"t":"2025-05-12T04:00:00Z","v":1288139,"vw":154.418816},{"c":158.67,"h":159.14,"l":155.66,"n":9391,"o":155.94,"t":"2025-05-13T04:00:00Z","v":636025,"vw":158.389295},{"c":160.17,"h":160.425,"l":159.035,"n":7941,"o":159.48,"t":"2025-05-14T04:00:00Z","v":682344,"vw":159.766193},{"c":159.73,"h":160.6995,"l":158.58,"n":7971,"o":159.08,"t":"2025-05-15T04:00:00Z","v":495470,"vw":159.691828},{"c":160.06,"h":160.25,"l":158.62,"n":6258,"o":160.25,"t":"2025-05-16T04:00:00Z","v":441894,"vw":159.647463},{"c":159.86,"h":160.1858,"l":157.695,"n":6610,"o":157.73,"t":"2025-05-19T04:00:00Z","v":540069,"vw":159.544391},{"c":159.25,"h":159.44,"l":158.09,"n":19649,"o":158.84,"t":"2025-05-20T04:00:00Z","v":4903402,"vw":158.917061},{"c":156.7,"h":160.3583,"l":156.02,"n":12405,"o":157.9,"t":"2025-05-21T04:00:00Z","v":1236661,"vw":158.547528},{"c":157.07,"h":158.56,"l":156.66,"n":8681,"o":156.86,"t":"2025-05-22T04:00:00Z","v":632742,"vw":157.59719},{"c":155.14,"h":156.14,"l":154.0174,"n":11370,"o":154.14,"t":"2025-05-23T04:00:00Z","v":819533,"vw":155.186612},{"c":158.96,"h":159.1699,"l":157.08,"n":9115,"o":157.61,"t":"2025-05-27T04:00:00Z","v":661731,"vw":158.531533},{"c":158.24,"h":159.86,"l":158.11,"n":6705,"o":159.24,"t":"2025-05-28T04:00:00Z","v":446058,"vw":159.015767},{"c":158.67,"h":161.14,"l":157.9228,"n":9604,"o":161.14,"t":"2025-05-29T04:00:00Z","v":594768,"vw":158.725983},{"c":158.25,"h":158.721,"l":155.675,"n":11380,"o":158.56,"t":"2025-05-30T04:00:00Z","v":1309939,"vw":157.278813},{"c":159.69,"h":159.76,"l":157.63,"n":8900,"o":157.86,"t":"2025-06-02T04:00:00Z","v":1319433,"vw":158.595414},{"c":161.7,"h":161.78,"l":159.605,"n":6683,"o":159.87,"t":"2025-06-03T04:00:00Z","v":487259,"vw":161.156763},{"c":162.28,"h":162.5599,"l":161.38,"n":7962,"o":161.99,"t":"2025-06-04T04:00:00Z","v":536386,"vw":162.179401},{"c":161.81,"h":164.22,"l":161.13,"n":9704,"o":162.86,"t":"2025-06-05T04:00:00Z","v":851578,"vw":162.975494},{"c":163.54,"h":164.19,"l":163.015,"n":5631,"o":163.36,"t":"2025-06-06T04:00:00Z","v":437286,"vw":163.743285},{"c":164.15,"h":165.21,"l":163.9315,"n":8216,"o":164.13,"t":"2025-06-09T04:00:00Z","v":571673,"vw":164.483989},{"c":164.98,"h":165.24,"l":163.514,"n":6760,"o":164.11,"t":"2025-06-10T04:00:00Z","v":694270,"vw":164.517207},{"c":164.49,"h":166.02,"l":163.72,"n":7324,"o":165.34,"t":"2025-06-11T04:00:00Z","v":683665,"vw":164.907714},{"c":165.74,"h":166.04,"l":164.17,"n":6678,"o":164.33,"t":"2025-06-12T04:00:00Z","v":804648,"vw":165.500647},{"c":163.28,"h":165.05,"l":162.8,"n":8502,"o":163.8,"t":"2025-06-13T04:00:00Z","v":736754,"vw":163.704917},{"c":165.9,"h":166.32,"l":164.28,"n":8937,"o":164.28,"t":"2025-06-16T04:00:00Z","v":858226,"vw":165.762133},{"c":164.89,"h":166.17,"l":164.55,"n":8370,"o":165.16,"t":"2025-06-17T04:00:00Z","v":755357,"vw":165.504193},{"c":165.14,"h":166.09,"l":164.3,"n":7670,"o":165.09,"t":"2025-06-18T04:00:00Z","v":549603,"vw":165.22872},{"c":164.11,"h":166.365,"l":163.59,"n":7791,"o":166.01,"t":"2025-06-20T04:00:00Z","v":826884,"vw":164.653878},{"c":165.72,"h":165.9,"l":162.9801,"n":10174,"o":164.08,"t":"2025-06-23T04:00:00Z","v":1100826,"vw":164.889606},{"c":168.61,"h":168.8983,"l":167.31,"n":9879,"o":167.31,"t":"2025-06-24T04:00:00Z","v":748857,"vw":168.344479},{"c":170.16,"h":170.52,"l":169.42,"n":7703,"o":169.63,"t":"2025-06-25T04:00:00Z","v":524028,"vw":169.97658},{"c":171.61,"h":171.82,"l":170.1701,"n":11017,"o":171.01,"t":"2025-06-26T04:00:00Z","v":1095831,"vw":171.332919},{"c":171.77,"h":172.8,"l":170.78,"n":7013,"o":171.8,"t":"2025-06-27T04:00:00Z","v":608995,"vw":171.95502},{"c":173.27,"h":173.825,"l":172.26,"n":13932,"o":173.32,"t":"2025-06-30T04:00:00Z","v":1780439,"vw":173.122456},{"c":171.38,"h":173.12,"l":170.25,"n":9420,"o":172.78,"t":"2025-07-01T04:00:00Z","v":987609,"vw":171.56303},{"c":173.21,"h":173.3,"l":170.885,"n":15484,"o":170.96,"t":"2025-07-02T04:00:00Z","v":858956,"vw":172.797102},{"c":175.51,"h":175.9699,"l":174.18,"n":6788,"o":174.26,"t":"2025-07-03T04:00:00Z","v":329271,"vw":175.324285},{"c":174.22,"h":175.16,"l":173.41,"n":9822,"o":174.75,"t":"2025-07-07T04:00:00Z","v":701318,"vw":174.354516},{"c":174.87,"h":175.165,"l":174.21,"n":6506,"o":175.01,"t":"2025-07-08T04:00:00Z","v":368990,"vw":174.722216},{"c":176.3,"h":176.85,"l":175.1575,"n":8509,"o":175.52,"t":"2025-07-09T04:00:00Z","v":620230,"vw":176.075829},{"c":175.72,"h":176.92,"l":174.68,"n":7643,"o":176.81,"t":"2025-07-10T04:00:00Z","v":511747,"vw":175.756627},{"c":175.08,"h":176.03,"l":174.73,"n":7115,"o":174.84,"t":"2025-07-11T04:00:00Z","v":471200,"vw":175.453527},{"c":175.25,"h":175.67,"l":173.66,"n":6960,"o":174.93,"t":"2025-07-14T04:00:00Z","v":369199,"vw":175.071438},{"c":176.77,"h":177.7601,"l":176.72,"n":10170,"o":177.33,"t":"2025-07-15T04:00:00Z","v":977673,"vw":177.261516},{"c":177.14,"h":177.34,"l":174.83,"n":12996,"o":176.98,"t":"2025-07-16T04:00:00Z","v":606742,"vw":176.546531},{"c":178.69,"h":179.0401,"l":177.05,"n":9543,"o":177.44,"t":"2025-07-17T04:00:00Z","v":551512,"vw":178.541505},{"c":178.72,"h":179.49,"l":178.0785,"n":7233,"o":179.49,"t":"2025-07-18T04:00:00Z","v":567458,"vw":178.572419},{"c":179.21,"h":180.27,"l":178.77,"n":7327,"o":178.775,"t":"2025-07-21T04:00:00Z","v":449926,"vw":179.689585},{"c":177.43,"h":179.22,"l":176.12,"n":6891,"o":179.22,"t":"2025-07-22T04:00:00Z","v":354294,"vw":177.548756},{"c":178.58,"h":178.68,"l":176.94,"n":10606,"o":178.05,"t":"2025-07-23T04:00:00Z","v":1618228,"vw":178.082112},{"c":179.47,"h":179.895,"l":178.46,"n":10936,"o":179.41,"t":"2025-07-24T04:00:00Z","v":641048,"vw":179.43674},{"c":179.98,"h":180.42,"l":179.08,"n":11317,"o":179.49,"t":"2025-07-25T04:00:00Z","v":603003,"vw":180.104017},{"c":181.29,"h":181.29,"l":180.205,"n":7575,"o":180.66,"t":"2025-07-28T04:00:00Z","v":403968,"vw":180.868397},{"c":181.04,"h":183.17,"l":180.6123,"n":8283,"o":182.24,"t":"2025-07-29T04:00:00Z","v":485372,"vw":181.426433},{"c":181.44,"h":182.12,"l":180.07,"n":7686,"o":181.48,"t":"2025-07-30T04:00:00Z","v":528008,"vw":181.276625},{"c":181.31,"h":185.13,"l":180.7405,"n":10689,"o":184.96,"t":"2025-07-31T04:00:00Z","v":1511675,"vw":182.291836},{"c":177.24,"h":179.56,"l":176.47,"n":10661,"o":179.49,"t":"2025-08-01T04:00:00Z","v":672423,"vw":177.544262},{"c":181.19,"h":181.25,"l":178.96,"n":19040,"o":178.98,"t":"2025-08-04T04:00:00Z","v":1334747,"vw":180.899689},{"c":179.8,"h":182.1,"l":179.5382,"n":9149,"o":181.67,"t":"2025-08-05T04:00:00Z","v":927755,"vw":180.184742},{"c":181.76,"h":181.94,"l":179.8,"n":9451,"o":179.84,"t":"2025-08-06T04:00:00Z","v":686353,"vw":181.31762},{"c":182.11,"h":184.12,"l":180.54,"n":8133,"o":183.73,"t":"2025-08-07T04:00:00Z","v":479790,"vw":182.32792},{"c":183.92,"h":184.1666,"l":182.48,"n":7280,"o":182.6,"t":"2025-08-08T04:00:00Z","v":332141,"vw":183.572357},{"c":182.9,"h":184.67,"l":182.3863,"n":7538,"o":183.69,"t":"2025-08-11T04:00:00Z","v":533361,"vw":183.486601},{"c":185.51,"h":185.56,"l":182.73,"n":8672,"o":183.68,"t":"2025-08-12T04:00:00Z","v":822147,"vw":184.756267},{"c":185.33,"h":186.63,"l":184.72,"n":8083,"o":186.46,"t":"2025-08-13T04:00:00Z","v":659457,"vw":185.478111},{"c":184.9,"h":185.6,"l":184.15,"n":5975,"o":184.44,"t":"2025-08-14T04:00:00Z","v":311885,"vw":184.835145},{"c":183.95,"h":184.88,"l":183.25,"n":7364,"o":184.88,"t":"2025-08-15T04:00:00Z","v":396469,"vw":184.083948},{"c":184.02,"h":184.305,"l":183.29,"n":6603,"o":183.74,"t":"2025-08-18T04:00:00Z","v":799952,"vw":183.8226},{"c":180.53,"h":184.03,"l":180.225,"n":8033,"o":184.03,"t":"2025-08-19T04:00:00Z","v":411155,"vw":181.513615},{"c":179.27,"h":180.05,"l":176.31,"n":20278,"o":180.05,"t":"2025-08-20T04:00:00Z","v":1072516,"vw":178.242528},{"c":178.6,"h":179.6799,"l":177.915,"n":7532,"o":178.8,"t":"2025-08-21T04:00:00Z","v":458307,"vw":178.803291},{"c":181.41,"h":182.33,"l":178.145,"n":8171,"o":178.49,"t":"2025-08-22T04:00:00Z","v":663835,"vw":181.32815},{"c":181.17,"h":182.3301,"l":180.5311,"n":6933,"o":181.01,"t":"2025-08-25T04:00:00Z","v":430916,"vw":181.668846},{"c":181.87,"h":182.11,"l":180.81,"n":8138,"o":181.24,"t":"2025-08-26T04:00:00Z","v":400974,"vw":181.675284},{"c":182.85,"h":183.09,"l":181.31,"n":8668,"o":181.88,"t":"2025-08-27T04:00:00Z","v":570628,"vw":182.559034},{"c":184.55,"h":185,"l":182.49,"n":8221,"o":183.19,"t":"2025-08-28T04:00:00Z","v":552831,"vw":184.355568},{"c":181.79,"h":183.56,"l":181.1,"n":10181,"o":183.56,"t":"2025-08-29T04:00:00Z","v":1229433,"vw":181.876116},{"c":179.96,"h":180.11,"l":177.39,"n":11513,"o":178.302,"t":"2025-09-02T04:00:00Z","v":666743,"vw":179.063798},{"c":181.82,"h":182.25,"l":180.54,"n":13385,"o":181.6,"t":"2025-09-03T04:00:00Z","v":874284,"vw":181.48299},{"c":182.87,"h":182.93,"l":180.48,"n":7137,"o":181.49,"t":"2025-09-04T04:00:00Z","v":331621,"vw":181.928285},{"c":182.84,"h":184.385,"l":180.94,"n":7364,"o":184.21,"t":"2025-09-05T04:00:00Z","v":383458,"vw":182.508402},{"c":184.22,"h":185.05,"l":183.92,"n":9327,"o":183.92,"t":"2025-09-08T04:00:00Z","v":738517,"vw":184.413804},{"c":184.97,"h":185.07,"l":183.5401,"n":9631,"o":184.73,"t":"2025-09-09T04:00:00Z","v":499049,"vw":184.492893},{"c":187.39,"h":188.51,"l":186.5,"n":12976,"o":188.09,"t":"2025-09-10T04:00:00Z","v":1184996,"vw":187.580098},{"c":187.91,"h":188.65,"l":187.55,"n":11735,"o":188.41,"t":"2025-09-11T04:00:00Z","v":692747,"vw":188.120581},{"c":188.68,"h":189.1,"l":187.84,"n":12806,"o":188.5,"t":"2025-09-12T04:00:00Z","v":626981,"vw":188.712047},{"c":190.65,"h":190.67,"l":188.96,"n":13483,"o":189.02,"t":"2025-09-15T04:00:00Z","v":544197,"vw":190.040815},{"c":190.02,"h":191.0315,"l":189.71,"n":45423,"o":190.89,"t":"2025-09-16T04:00:00Z","v":17315905,"vw":190.193249},{"c":189.1,"h":189.96,"l":187.2613,"n":140633,"o":189.84,"t":"2025-09-17T04:00:00Z","v":3651048,"vw":188.865161},{"c":192.23,"h":192.71,"l":190.7216,"n":42883,"o":191.26,"t":"2025-09-18T04:00:00Z","v":1957250,"vw":192.293322},{"c":194.25,"h":194.39,"l":192.43,"n":29043,"o":193.06,"t":"2025-09-19T04:00:00Z","v":1691646,"vw":193.335011},{"c":197.01,"h":197.11,"l":193.94,"n":28164,"o":194.05,"t":"2025-09-22T04:00:00Z","v":1584221,"vw":196.133703},{"c":195.01,"h":196.948,"l":194.32,"n":31808,"o":196.73,"t":"2025-09-23T04:00:00Z","v":2012581,"vw":195.345594},{"c":193.74,"h":195.515,"l":192.565,"n":15713,"o":195.48,"t":"2025-09-24T04:00:00Z","v":869501,"vw":193.870055},{"c":193.48,"h":193.92,"l":190.775,"n":15512,"o":191.99,"t":"2025-09-25T04:00:00Z","v":1009901,"vw":193.107585},{"c":194.05,"h":194.1701,"l":192.25,"n":15278,"o":193.65,"t":"2025-09-26T04:00:00Z","v":1015115,"vw":193.241596},{"c":194.93,"h":196.21,"l":194.5659,"n":17419,"o":195.1,"t":"2025-09-29T04:00:00Z","v":937676,"vw":195.345346},{"c":195.86,"h":195.95,"l":194.28,"n":22476,"o":194.93,"t":"2025-09-30T04:00:00Z","v":1427655,"vw":195.087723},{"c":197.21,"h":197.32,"l":194.63,"n":16968,"o":194.765,"t":"2025-10-01T04:00:00Z","v":978386,"vw":196.493695},{"c":198.49,"h":198.89,"l":197.28,"n":18240,"o":198.74,"t":"2025-10-02T04:00:00Z","v":1394253,"vw":198.408757},{"c":197.46,"h":199.3096,"l":196.67,"n":17622,"o":198.54,"t":"2025-10-03T04:00:00Z","v":1148528,"vw":198.197914},{"c":199.43,"h":200.34,"l":198.82,"n":19417,"o":199.73,"t":"2025-10-06T04:00:00Z","v":935102,"vw":199.756474},{"c":197.79,"h":200.43,"l":196.92,"n":14606,"o":200.42,"t":"2025-10-07T04:00:00Z","v":719975,"vw":198.388029},{"c":200.85,"h":200.86,"l":198.1,"n":8819,"o":198.1,"t":"2025-10-08T04:00:00Z","v":436952,"vw":200.244963},{"c":200.61,"h":201,"l":199.585,"n":9945,"o":200.95,"t":"2025-10-09T04:00:00Z","v":1569412,"vw":200.19395},{"c":192.8,"h":201.5,"l":192.65,"n":28089,"o":201.08,"t":"2025-10-10T04:00:00Z","v":1799775,"vw":195.569837},{"c":197.38,"h":197.77,"l":195.748,"n":6567,"o":196.72,"t":"2025-10-13T04:00:00Z","v":428199,"vw":197.029734},{"c":194.73,"h":196.71,"l":192.6201,"n":8617,"o":194.6,"t":"2025-10-14T04:00:00Z","v":516936,"vw":195.249658},{"c":196.6,"h":198.065,"l":194.35,"n":11161,"o":197.5,"t":"2025-10-15T04:00:00Z","v":600987,"vw":196.678175},{"c":196.48,"h":198.79,"l":195.085,"n":11809,"o":198.04,"t":"2025-10-16T04:00:00Z","v":748719,"vw":196.713637},{"c":197.17,"h":197.63,"l":194.36,"n":11189,"o":195.28,"t":"2025-10-17T04:00:00Z","v":656196,"vw":196.7378},{"c":199.67,"h":200.4,"l":198.26,"n":9052,"o":198.26,"t":"2025-10-20T04:00:00Z","v":425172,"vw":199.849478},{"c":199.7,"h":200.11,"l":198.72,"n":12959,"o":199.59,"t":"2025-10-21T04:00:00Z","v":624469,"vw":199.698301},{"c":197.68,"h":200.17,"l":195.29,"n":18103,"o":199.64,"t":"2025-10-22T04:00:00Z","v":712041,"vw":197.572096},{"c":199.98,"h":200.3014,"l":197.07,"n":9057,"o":197.08,"t":"2025-10-23T04:00:00Z","v":387584,"vw":199.509658},{"c":203.09,"h":203.85,"l":201.85,"n":19925,"o":201.97,"t":"2025-10-24T04:00:00Z","v":1284499,"vw":203.443752},{"c":207.31,"h":207.42,"l":205.96,"n":13243,"o":206.2,"t":"2025-10-27T04:00:00Z","v":861121,"vw":206.562129},{"c":209.34,"h":210.16,"l":207.62,"n":15237,"o":208.59,"t":"2025-10-28T04:00:00Z","v":882349,"vw":209.011227},{"c":211.27,"h":211.98,"l":209.4501,"n":10061,"o":211.11,"t":"2025-10-29T04:00:00Z","v":1661190,"vw":210.833711},{"c":207.85,"h":210.2299,"l":207.68,"n":16140,"o":209.51,"t":"2025-10-30T04:00:00Z","v":1075845,"vw":208.586468},{"c":207.92,"h":210.4,"l":207,"n":12904,"o":210.4,"t":"2025-10-31T04:00:00Z","v":769707,"vw":208.167424},{"c":208.79,"h":210.41,"l":207.96,"n":14693,"o":210.03,"t":"2025-11-03T05:00:00Z","v":763636,"vw":208.929696},{"c":203.61,"h":206.364,"l":203.25,"n":13026,"o":205,"t":"2025-11-04T05:00:00Z","v":760974,"vw":204.200277},{"c":204.2,"h":205.98,"l":203.12,"n":10065,"o":203.34,"t":"2025-11-05T05:00:00Z","v":526515,"vw":204.828566},{"c":200.1,"h":204,"l":199.29,"n":20066,"o":204,"t":"2025-11-06T05:00:00Z","v":1440865,"vw":200.925564},{"c":199.54,"h":199.54,"l":194.96,"n":25993,"o":198.27,"t":"2025-11-07T05:00:00Z","v":1492596,"vw":197.130204},{"c":204.85,"h":205.245,"l":202.3,"n":18185,"o":203.15,"t":"2025-11-10T05:00:00Z","v":934271,"vw":204.258954},{"c":203.35,"h":204.01,"l":201.99,"n":7861,"o":203.25,"t":"2025-11-11T05:00:00Z","v":596590,"vw":203.077298},{"c":203.28,"h":204.87,"l":202.06,"n":10209,"o":204.87,"t":"2025-11-12T05:00:00Z","v":639832,"vw":203.151643},{"c":198.11,"h":201.93,"l":197.07,"n":13962,"o":201.76,"t":"2025-11-13T05:00:00Z","v":824505,"vw":198.652612},{"c":199.16,"h":200.82,"l":193.7618,"n":12876,"o":194.33,"t":"2025-11-14T05:00:00Z","v":827938,"vw":198.933388},{"c":196.34,"h":199.74,"l":194.815,"n":15828,"o":197.56,"t":"2025-11-17T05:00:00Z","v":1103615,"vw":196.717608},{"c":193.37,"h":195.63,"l":191.31,"n":25779,"o":194.83,"t":"2025-11-18T05:00:00Z","v":2506683,"vw":192.96706},{"c":194.59,"h":197.04,"l":192.92,"n":9145,"o":193.6,"t":"2025-11-19T05:00:00Z","v":599285,"vw":194.674766},{"c":189.12,"h":199.77,"l":188.6,"n":15552,"o":199.29,"t":"2025-11-20T05:00:00Z","v":1120225,"vw":192.451808},{"c":189.93,"h":192.485,"l":186.03,"n":17303,"o":189.57,"t":"2025-11-21T05:00:00Z","v":1102553,"vw":189.609078},{"c":194.93,"h":195.34,"l":191.43,"n":17901,"o":191.43,"t":"2025-11-24T05:00:00Z","v":706237,"vw":194.47891},{"c":195.49,"h":195.92,"l":190.75,"n":15509,"o":193.32,"t":"2025-11-25T05:00:00Z","v":653447,"vw":194.471075},{"c":197.26,"h":198.07,"l":195.93,"n":8220,"o":197.27,"t":"2025-11-26T05:00:00Z","v":386080,"vw":197.407194},{"c":198.68,"h":198.76,"l":197.26,"n":5896,"o":197.58,"t":"2025-11-28T05:00:00Z","v":312207,"vw":198.080112},{"c":198.93,"h":199.45,"l":196.32,"n":8627,"o":196.88,"t":"2025-12-01T05:00:00Z","v":488887,"vw":198.363206},{"c":200.94,"h":202.16,"l":199.69,"n":11730,"o":200.14,"t":"2025-12-02T05:00:00Z","v":636142,"vw":201.11021},{"c":201,"h":201.36,"l":199.18,"n":20327,"o":199.94,"t":"2025-12-03T05:00:00Z","v":1651261,"vw":200.746432},{"c":201.69,"h":202.05,"l":200.38,"n":16633,"o":201.73,"t":"2025-12-04T05:00:00Z","v":982187,"vw":201.356647},{"c":202.94,"h":203.89,"l":202.01,"n":22307,"o":202.47,"t":"2025-12-05T05:00:00Z","v":1927394,"vw":202.786358},{"c":204.07,"h":204.8,"l":203,"n":7773,"o":203.78,"t":"2025-12-08T05:00:00Z","v":831578,"vw":203.826581},{"c":204.28,"h":204.56,"l":203.09,"n":8805,"o":203.51,"t":"2025-12-09T05:00:00Z","v":437993,"vw":204.129465},{"c":204.71,"h":205.28,"l":202.48,"n":10868,"o":203.66,"t":"2025-12-10T05:00:00Z","v":905054,"vw":204.141129},{"c":203.62,"h":203.79,"l":200.14,"n":8716,"o":202.66,"t":"2025-12-11T05:00:00Z","v":710724,"vw":202.336},{"c":198.53,"h":202.795,"l":197.9,"n":11062,"o":202.5,"t":"2025-12-12T05:00:00Z","v":863581,"vw":199.377614},{"c":196.67,"h":199.9281,"l":196.46,"n":12040,"o":199.71,"t":"2025-12-15T05:00:00Z","v":973649,"vw":197.426696},{"c":197.17,"h":197.695,"l":195.39,"n":14068,"o":195.88,"t":"2025-12-16T05:00:00Z","v":919334,"vw":196.578761},{"c":193,"h":197.39,"l":192.93,"n":9290,"o":197.39,"t":"2025-12-17T05:00:00Z","v":768132,"vw":194.378548},{"c":196.01,"h":197.2987,"l":195.0201,"n":9249,"o":196.33,"t":"2025-12-18T05:00:00Z","v":835345,"vw":196.298274},{"c":199.75,"h":199.8,"l":197.32,"n":9831,"o":197.32,"t":"2025-12-19T05:00:00Z","v":865072,"vw":199.333852},{"c":200.88,"h":201.62,"l":200.24,"n":9072,"o":201.61,"t":"2025-12-22T05:00:00Z","v":708358,"vw":200.890926},{"c":202.22,"h":202.25,"l":200.04,"n":11072,"o":200.35,"t":"2025-12-23T05:00:00Z","v":546337,"vw":201.79801},{"c":202.72,"h":202.88,"l":201.82,"n":4335,"o":201.82,"t":"2025-12-24T05:00:00Z","v":311985,"vw":202.593372},{"c":202.92,"h":203.59,"l":202.6201,"n":5442,"o":203.1,"t":"2025-12-26T05:00:00Z","v":350884,"vw":203.167787},{"c":201.95,"h":202.505,"l":200.9,"n":11087,"o":201.27,"t":"2025-12-29T05:00:00Z","v":1050622,"vw":201.654519},{"c":201.51,"h":202.59,"l":201.45,"n":6139,"o":201.9,"t":"2025-12-30T05:00:00Z","v":414313,"vw":201.873036},{"c":199.68,"h":201.9,"l":199.62,"n":6980,"o":201.86,"t":"2025-12-31T05:00:00Z","v":526187,"vw":200.466756},{"c":199.89,"h":203.22,"l":198.78,"n":10726,"o":201.78,"t":"2026-01-02T05:00:00Z","v":902655,"vw":200.153753},{"c":200.4,"h":202.445,"l":199.86,"n":13451,"o":202.04,"t":"2026-01-05T05:00:00Z","v":1290539,"vw":200.935078},{"c":202.33,"h":202.47,"l":200.35,"n":13734,"o":201.14,"t":"2026-01-06T05:00:00Z","v":946466,"vw":201.772126},{"c":202.65,"h":203.91,"l":201.75,"n":10437,"o":202.26,"t":"2026-01-07T05:00:00Z","v":589670,"vw":203.007014},{"c":199.78,"h":202.14,"l":198.69,"n":13246,"o":202.14,"t":"2026-01-08T05:00:00Z","v":1066758,"vw":199.533591},{"c":201.75,"h":202.29,"l":199.13,"n":11955,"o":200.06,"t":"2026-01-09T05:00:00Z","v":854552,"vw":201.41008},{"c":202.42,"h":203.19,"l":200.47,"n":11728,"o":200.47,"t":"2026-01-12T05:00:00Z","v":758504,"vw":202.305421},{"c":201.9,"h":203.17,"l":200.945,"n":12527,"o":202.56,"t":"2026-01-13T05:00:00Z","v":787875,"vw":201.951713},{"c":199.26,"h":200.895,"l":197.57,"n":14595,"o":200.54,"t":"2026-01-14T05:00:00Z","v":714843,"vw":198.78565},{"c":199.9,"h":202.67,"l":199.685,"n":12931,"o":202.01,"t":"2026-01-15T05:00:00Z","v":1237377,"vw":201.030761},{"c":199.89,"h":201.61,"l":199.36,"n":9054,"o":201.42,"t":"2026-01-16T05:00:00Z","v":521867,"vw":200.302536},{"c":194.71,"h":197.56,"l":194.35,"n":20336,"o":195.995,"t":"2026-01-20T05:00:00Z","v":1014549,"vw":195.644695},{"c":197.17,"h":198.89,"l":194.7,"n":19419,"o":195.73,"t":"2026-01-21T05:00:00Z","v":1587474,"vw":196.861749},{"c":198.93,"h":199.635,"l":197.85,"n":9884,"o":199.635,"t":"2026-01-22T05:00:00Z","v":764473,"vw":198.841282},{"c":199.72,"h":200.745,"l":198,"n":11729,"o":198.8,"t":"2026-01-23T05:00:00Z","v":1012533,"vw":199.873027},{"c":201.24,"h":202.01,"l":199.48,"n":11745,"o":199.96,"t":"2026-01-26T05:00:00Z","v":805656,"vw":201.40343},{"c":203.7,"h":204.42,"l":202.595,"n":9986,"o":203.13,"t":"2026-01-27T05:00:00Z","v":611266,"vw":203.993496},{"c":204.72,"h":205.69,"l":203.91,"n":20208,"o":205.09,"t":"2026-01-28T05:00:00Z","v":1580553,"vw":204.672831},{"c":201.89,"h":203.14,"l":196.78,"n":19703,"o":202.9,"t":"2026-01-29T05:00:00Z","v":2073865,"vw":199.949244},{"c":198.37,"h":201.31,"l":197.24,"n":20530,"o":200.72,"t":"2026-01-30T05:00:00Z","v":1561221,"vw":198.905638},{"c":199.62,"h":200.825,"l":197.665,"n":12095,"o":197.695,"t":"2026-02-02T05:00:00Z","v":973164,"vw":200.036049},{"c":194.92,"h":200.395,"l":192.675,"n":20375,"o":200.36,"t":"2026-02-03T05:00:00Z","v":1511705,"vw":194.344307},{"c":190.39,"h":193.87,"l":187.68,"n":25028,"o":193.82,"t":"2026-02-04T05:00:00Z","v":2659294,"vw":190.256303},{"c":186.75,"h":190.22,"l":186.085,"n":19163,"o":188.32,"t":"2026-02-05T05:00:00Z","v":1875690,"vw":187.670047},{"c":193.49,"h":194.06,"l":189.11,"n":11268,"o":189.66,"t":"2026-02-06T05:00:00Z","v":874836,"vw":192.400922},{"c":196.32,"h":197.245,"l":192.3054,"n":11597,"o":192.88,"t":"2026-02-09T05:00:00Z","v":830563,"vw":196.261099},{"c":195.31,"h":197.29,"l":195.15,"n":11161,"o":197.2,"t":"2026-02-10T05:00:00Z","v":1665754,"vw":196.430454},{"c":195.5,"h":198.16,"l":193.68,"n":10572,"o":197.98,"t":"2026-02-11T05:00:00Z","v":975334,"vw":195.6863},{"c":190.79,"h":196.6,"l":190.36,"n":19253,"o":196.52,"t":"2026-02-12T05:00:00Z","v":1719340,"vw":192.561767},{"c":190.54,"h":192.39,"l":188.875,"n":13932,"o":191.24,"t":"2026-02-13T05:00:00Z","v":1459672,"vw":191.128367},{"c":190.48,"h":191.7251,"l":187.2,"n":10183,"o":189.24,"t":"2026-02-17T05:00:00Z","v":820342,"vw":190.035402},{"c":192.48,"h":193.885,"l":190.47,"n":9581,"o":191.26,"t":"2026-02-18T05:00:00Z","v":770534,"vw":192.617118},{"c":191.64,"h":192.44,"l":190.61,"n":6357,"o":191.41,"t":"2026-02-19T05:00:00Z","v":480102,"vw":191.317908},{"c":192.93,"h":194.1197,"l":190.04,"n":8361,"o":190.39,"t":"2026-02-20T05:00:00Z","v":682274,"vw":192.743999},{"c":189.8,"h":192.645,"l":188.99,"n":6672,"o":192.24,"t":"2026-02-23T05:00:00Z","v":881667,"vw":189.990188},{"c":192.22,"h":192.86,"l":189.39,"n":7220,"o":190.46,"t":"2026-02-24T05:00:00Z","v":516098,"vw":192.033734},{"c":195.98,"h":196.305,"l":193.44,"n":9695,"o":193.71,"t":"2026-02-25T05:00:00Z","v":1191327,"vw":195.242164},{"c":193.2,"h":196.06,"l":191.09,"n":16548,"o":196.02,"t":"2026-02-26T05:00:00Z","v":1199701,"vw":192.878748},{"c":189.58,"h":191.28,"l":188.82,"n":19943,"o":189.64,"t":"2026-02-27T05:00:00Z","v":2136316,"vw":189.939614},{"c":191.17,"h":191.83,"l":186.82,"n":24641,"o":187.175,"t":"2026-03-02T05:00:00Z","v":3829338,"vw":190.823189},{"c":188.91,"h":189.85,"l":185.32,"n":32148,"o":186.89,"t":"2026-03-03T05:00:00Z","v":3764693,"vw":188.112053},{"c":191.44,"h":192.49,"l":189.34,"n":20635,"o":189.82,"t":"2026-03-04T05:00:00Z","v":2332126,"vw":191.410525},{"c":191.71,"h":193.02,"l":189.07,"n":27358,"o":190.43,"t":"2026-03-05T05:00:00Z","v":2804367,"vw":190.944277},{"c":188.34,"h":191.37,"l":187.55,"n":19634,"o":188.95,"t":"2026-03-06T05:00:00Z","v":1874632,"vw":189.224887},{"c":191.75,"h":192.27,"l":185.96,"n":11337,"o":186.38,"t":"2026-03-09T04:00:00Z","v":1245481,"vw":189.440927},{"c":191.75,"h":193.71,"l":190.54,"n":23984,"o":191.74,"t":"2026-03-10T04:00:00Z","v":3328197,"vw":192.676623},{"c":192.67,"h":194.24,"l":191.38,"n":22199,"o":192.84,"t":"2026-03-11T04:00:00Z","v":2299457,"vw":192.513369},{"c":189.04,"h":191.65,"l":188.87,"n":32022,"o":191.13,"t":"2026-03-12T04:00:00Z","v":4788945,"vw":189.671813},{"c":187.24,"h":191.24,"l":186.83,"n":66916,"o":189.79,"t":"2026-03-13T04:00:00Z","v":6098748,"vw":187.817214},{"c":189.87,"h":191.65,"l":189.57,"n":29248,"o":189.75,"t":"2026-03-16T04:00:00Z","v":2050009,"vw":190.302831},{"c":190.81,"h":191.85,"l":190.06,"n":17269,"o":190.6,"t":"2026-03-17T04:00:00Z","v":1241785,"vw":190.759118},{"c":188.65,"h":191.27,"l":188.62,"n":22198,"o":190.33,"t":"2026-03-18T04:00:00Z","v":1381671,"vw":189.828801},{"c":188.68,"h":189.57,"l":185.5,"n":36192,"o":186.16,"t":"2026-03-19T04:00:00Z","v":2211633,"vw":188.066446},{"c":184.48,"h":188.04,"l":183.16,"n":32849,"o":188.04,"t":"2026-03-20T04:00:00Z","v":1981174,"vw":185.361129},{"c":186.91,"h":189.64,"l":185.96,"n":58695,"o":187.6,"t":"2026-03-23T04:00:00Z","v":5408849,"vw":187.479582},{"c":184.88,"h":186.39,"l":184.11,"n":57904,"o":185.61,"t":"2026-03-24T04:00:00Z","v":3592060,"vw":185.270242},{"c":185.94,"h":187.635,"l":185.325,"n":23536,"o":186.7,"t":"2026-03-25T04:00:00Z","v":2206525,"vw":186.247584},{"c":180.01,"h":184.19,"l":179.88,"n":22842,"o":183.7,"t":"2026-03-26T04:00:00Z","v":1709760,"vw":181.549028},{"c":176.09,"h":178.9899,"l":175.72,"n":25505,"o":178.5,"t":"2026-03-27T04:00:00Z","v":2491599,"vw":177.005821},{"c":173.53,"h":178.12,"l":172.542,"n":25053,"o":177.75,"t":"2026-03-30T04:00:00Z","v":3815084,"vw":173.873457},{"c":181.42,"h":181.75,"l":175.775,"n":37849,"o":175.82,"t":"2026-03-31T04:00:00Z","v":4085638,"vw":178.771969},{"c":184.42,"h":185.81,"l":182.85,"n":25212,"o":183.14,"t":"2026-04-01T04:00:00Z","v":2456999,"vw":184.684912},{"c":185.38,"h":185.49,"l":179.56,"n":15965,"o":180.54,"t":"2026-04-02T04:00:00Z","v":1360490,"vw":184.299139},{"c":186.55,"h":187.1,"l":185.24,"n":19764,"o":185.83,"t":"2026-04-06T04:00:00Z","v":1428823,"vw":186.173439},{"c":187.31,"h":187.38,"l":182.82,"n":20294,"o":185.88,"t":"2026-04-07T04:00:00Z","v":2071045,"vw":185.192613},{"c":193.1,"h":195.675,"l":191.865,"n":13698,"o":195.03,"t":"2026-04-08T04:00:00Z","v":1585894,"vw":193.239236},{"c":193.64,"h":193.81,"l":191.26,"n":18178,"o":193.24,"t":"2026-04-09T04:00:00Z","v":1381788,"vw":192.592518},{"c":194.27,"h":195.52,"l":193.655,"n":10002,"o":194.36,"t":"2026-04-10T04:00:00Z","v":708204,"vw":194.439863},{"c":197.94,"h":198.07,"l":193.64,"n":9487,"o":193.9,"t":"2026-04-13T04:00:00Z","v":965617,"vw":196.104871},{"c":201.83,"h":201.86,"l":199.33,"n":10568,"o":199.74,"t":"2026-04-14T04:00:00Z","v":796130,"vw":200.965398},{"c":205.23,"h":205.42,"l":202.18,"n":12800,"o":202.31,"t":"2026-04-15T04:00:00Z","v":1179244,"vw":203.784491},{"c":206.56,"h":207.25,"l":204.32,"n":12531,"o":206.23,"t":"2026-04-16T04:00:00Z","v":1102645,"vw":206.231032},{"c":210.07,"h":210.27,"l":208.55,"n":15927,"o":209.16,"t":"2026-04-17T04:00:00Z","v":2069653,"vw":209.803137},{"c":210.43,"h":210.62,"l":208.29,"n":8452,"o":209.98,"t":"2026-04-20T04:00:00Z","v":728463,"vw":209.638758},{"c":209.44,"h":212.17,"l":208.87,"n":12460,"o":210.93,"t":"2026-04-21T04:00:00Z","v":837465,"vw":210.092827},{"c":214.13,"h":214.14,"l":211.07,"n":9528,"o":211.7,"t":"2026-04-22T04:00:00Z","v":648748,"vw":212.968653},{"c":211.56,"h":213.88,"l":209.14,"n":11200,"o":212.91,"t":"2026-04-23T04:00:00Z","v":747972,"vw":211.77377},{"c":217.17,"h":217.36,"l":213.58,"n":10944,"o":214.67,"t":"2026-04-24T04:00:00Z","v":629995,"vw":216.449735},{"c":218.42,"h":218.47,"l":215.79,"n":15985,"o":217.18,"t":"2026-04-27T04:00:00Z","v":1173093,"vw":217.345433},{"c":215.31,"h":216.09,"l":213.36,"n":10248,"o":214.44,"t":"2026-04-28T04:00:00Z","v":717224,"vw":214.957361},{"c":215.94,"h":216.3099,"l":214.32,"n":10621,"o":215.59,"t":"2026-04-29T04:00:00Z","v":745548,"vw":215.306586},{"c":218.11,"h":218.59,"l":213.99,"n":14851,"o":217.9,"t":"2026-04-30T04:00:00Z","v":910386,"vw":216.833919},{"c":221.01,"h":221.575,"l":219.06,"n":15888,"o":219.29,"t":"2026-05-01T04:00:00Z","v":1651514,"vw":220.890293},{"c":221.03,"h":222.105,"l":219.31,"n":19395,"o":221.87,"t":"2026-05-04T04:00:00Z","v":932900,"vw":221.071766},{"c":225.18,"h":225.4819,"l":222.79,"n":17220,"o":223.02,"t":"2026-05-05T04:00:00Z","v":990295,"vw":224.866725},{"c":232.12,"h":232.28,"l":227.84,"n":24420,"o":228.67,"t":"2026-05-06T04:00:00Z","v":1105862,"vw":230.230971},{"c":232.26,"h":234.84,"l":230.96,"n":34938,"o":232.93,"t":"2026-05-07T04:00:00Z","v":1562774,"vw":232.538942},{"c":238.64,"h":238.68,"l":233.77,"n":18012,"o":234.05,"t":"2026-05-08T04:00:00Z","v":2174988,"vw":237.742489},{"c":240.04,"h":241.055,"l":238.2,"n":19464,"o":238.5,"t":"2026-05-11T04:00:00Z","v":948690,"vw":239.81573},{"c":237.07,"h":238.81,"l":232.29,"n":22616,"o":238,"t":"2026-05-12T04:00:00Z","v":1238208,"vw":235.562841},{"c":240.66,"h":241.72,"l":236.19,"n":10631,"o":239.16,"t":"2026-05-13T04:00:00Z","v":721185,"vw":239.839257},{"c":243.06,"h":243.69,"l":240.01,"n":11381,"o":240.26,"t":"2026-05-14T04:00:00Z","v":974116,"vw":242.839443},{"c":238.8,"h":241.765,"l":236.75,"n":9923,"o":238.91,"t":"2026-05-15T04:00:00Z","v":597563,"vw":239.300668},{"c":236.39,"h":240.445,"l":233.7501,"n":18297,"o":240.35,"t":"2026-05-18T04:00:00Z","v":2285214,"vw":235.99387},{"c":234.56,"h":237.02,"l":231.99,"n":8457,"o":234.32,"t":"2026-05-19T04:00:00Z","v":627285,"vw":234.808622},{"c":239.33,"h":239.33,"l":235.6,"n":7211,"o":236.22,"t":"2026-05-20T04:00:00Z","v":397013,"vw":238.055191},{"c":240.08,"h":241.1899,"l":237.31,"n":7635,"o":237.76,"t":"2026-05-21T04:00:00Z","v":1036284,"vw":239.248761},{"c":241.77,"h":243.59,"l":241.4,"n":7548,"o":241.84,"t":"2026-05-22T04:00:00Z","v":739838,"vw":242.692064},{"c":247.42,"h":248.2161,"l":244.61,"n":7639,"o":245.19,"t":"2026-05-26T04:00:00Z","v":408689,"vw":246.631971},{"c":246.33,"h":248.4522,"l":244.33,"n":10401,"o":248.31,"t":"2026-05-27T04:00:00Z","v":1109033,"vw":246.043993},{"c":249.53,"h":250.07,"l":245.7,"n":9056,"o":246.78,"t":"2026-05-28T04:00:00Z","v":909038,"vw":249.124634},{"c":252.92,"h":254.27,"l":251.32,"n":10683,"o":251.95,"t":"2026-05-29T04:00:00Z","v":874097,"vw":252.947339},{"c":257.97,"h":259,"l":253.43,"n":11572,"o":253.76,"t":"2026-06-01T04:00:00Z","v":764947,"vw":257.192331},{"c":259.94,"h":260.11,"l":256.94,"n":7992,"o":258.29,"t":"2026-06-02T04:00:00Z","v":432812,"vw":259.348951},{"c":257.56,"h":261.01,"l":256.03,"n":10284,"o":260.49,"t":"2026-06-03T04:00:00Z","v":954718,"vw":257.89939},{"c":256.42,"h":258.02,"l":251.715,"n":6727,"o":252.79,"t":"2026-06-04T04:00:00Z","v":305758,"vw":255.264055},{"c":241.25,"h":251.45,"l":240.47,"n":16443,"o":251.36,"t":"2026-06-05T04:00:00Z","v":1165867,"vw":243.180179},{"c":245.13,"h":248.21,"l":244.21,"n":7727,"o":246.38,"t":"2026-06-08T04:00:00Z","v":421104,"vw":246.083722},{"c":241.08,"h":248.89,"l":231.55,"n":15511,"o":247.35,"t":"2026-06-09T04:00:00Z","v":1942087,"vw":237.881202},{"c":235.4,"h":242.9801,"l":234.98,"n":18919,"o":238.23,"t":"2026-06-10T04:00:00Z","v":1371215,"vw":237.807099},{"c":243.35,"h":243.77,"l":234.83,"n":10679,"o":236.92,"t":"2026-06-11T04:00:00Z","v":819118,"vw":239.955142},{"c":244.83,"h":246.63,"l":241.3,"n":9948,"o":243.58,"t":"2026-06-12T04:00:00Z","v":1065516,"vw":245.069422},{"c":253.97,"h":254.49,"l":251.21,"n":8637,"o":251.6,"t":"2026-06-15T04:00:00Z","v":824475,"vw":253.287384},{"c":248.07,"h":254.28,"l":248.07,"n":9536,"o":253.24,"t":"2026-06-16T04:00:00Z","v":556291,"vw":250.197078},{"c":246.39,"h":251.44,"l":245.84,"n":10153,"o":250.73,"t":"2026-06-17T04:00:00Z","v":815151,"vw":248.64007},{"c":253.57,"h":254.37,"l":250.25,"n":7072,"o":251.97,"t":"2026-06-18T04:00:00Z","v":572293,"vw":253.053964},{"c":253.28,"h":256.38,"l":251.92,"n":10124,"o":255.06,"t":"2026-06-22T04:00:00Z","v":630339,"vw":253.354328},{"c":243.37,"h":247.29,"l":242.94,"n":9199,"o":243.965,"t":"2026-06-23T04:00:00Z","v":485186,"vw":244.450575},{"c":242.19,"h":245.58,"l":239.21,"n":10231,"o":243.89,"t":"2026-06-24T04:00:00Z","v":601702,"vw":242.238785},{"c":243.99,"h":247.91,"l":238.67,"n":11903,"o":247.87,"t":"2026-06-25T04:00:00Z","v":2193906,"vw":242.971993},{"c":239.66,"h":242.47,"l":238.2,"n":9462,"o":239.96,"t":"2026-06-26T04:00:00Z","v":636743,"vw":240.912738},{"c":246.21,"h":246.44,"l":238.5,"n":8174,"o":242.91,"t":"2026-06-29T04:00:00Z","v":480396,"vw":243.607244},{"c":252.23,"h":252.93,"l":246.47,"n":6577,"o":246.54,"t":"2026-06-30T04:00:00Z","v":551429,"vw":251.613245},{"c":248.75,"h":251.225,"l":248.5,"n":7253,"o":249.66,"t":"2026-07-01T04:00:00Z","v":477365,"vw":249.528145},{"c":243.48,"h":250.615,"l":241.455,"n":7642,"o":248.2,"t":"2026-07-02T04:00:00Z","v":611259,"vw":243.752847},{"c":247.39,"h":249.02,"l":245.41,"n":5343,"o":245.7,"t":"2026-07-06T04:00:00Z","v":570107,"vw":248.066174},{"c":243.28,"h":245.21,"l":240.33,"n":6137,"o":243.82,"t":"2026-07-07T04:00:00Z","v":448260,"vw":243.30464},{"c":245.1,"h":245.37,"l":240.35,"n":5812,"o":241.25,"t":"2026-07-08T04:00:00Z","v":430909,"vw":243.22727},{"c":249.28,"h":249.71,"l":246,"n":5029,"o":247.2,"t":"2026-07-09T04:00:00Z","v":294419,"vw":248.599016},{"c":250.08,"h":250.29,"l":246.875,"n":8029,"o":248.47,"t":"2026-07-10T04:00:00Z","v":533771,"vw":249.761735},{"c":244.77,"h":247.83,"l":244.11,"n":9147,"o":247.25,"t":"2026-07-13T04:00:00Z","v":876227,"vw":245.922215},{"c":248.19,"h":248.96,"l":244.93,"n":6456,"o":246.93,"t":"2026-07-14T04:00:00Z","v":331673,"vw":247.707366},{"c":248.45,"h":250.0512,"l":244.89,"n":6031,"o":249.78,"t":"2026-07-15T04:00:00Z","v":311667,"vw":247.335168},{"c":242.7,"h":246.41,"l":241.4035,"n":5592,"o":245.85,"t":"2026-07-16T04:00:00Z","v":424089,"vw":243.309604},{"c":239.24,"h":241.69,"l":234.57,"n":8400,"o":236.86,"t":"2026-07-17T04:00:00Z","v":902930,"vw":238.75503},{"c":239.97,"h":243.28,"l":239.735,"n":6108,"o":241.19,"t":"2026-07-20T04:00:00Z","v":1126286,"vw":240.82195},{"c":244.45,"h":244.82,"l":242.15,"n":5351,"o":243.61,"t":"2026-07-21T04:00:00Z","v":300668,"vw":244.089867},{"c":243.28,"h":244.63,"l":242.21,"n":4766,"o":242.21,"t":"2026-07-22T04:00:00Z","v":383848,"vw":243.275251},{"c":238.54,"h":240.96,"l":236.77,"n":6420,"o":239.6,"t":"2026-07-23T04:00:00Z","v":452972,"vw":238.53469},{"c":236.08,"h":239.53,"l":235.315,"n":8227,"o":237.95,"t":"2026-07-24T04:00:00Z","v":513772,"vw":237.350427},{"c":235.05,"h":239.25,"l":232.42,"n":6541,"o":239,"t":"2026-07-27T04:00:00Z","v":545703,"vw":234.873826},{"c":232.2,"h":233.62,"l":228.04,"n":6326,"o":231.74,"t":"2026-07-28T04:00:00Z","v":380555,"vw":231.118429},{"c":227.34,"h":234.48,"l":227.14,"n":7195,"o":231.96,"t":"2026-07-29T04:00:00Z","v":473646,"vw":229.382244},{"c":236.96,"h":237.4325,"l":232.61,"n":8758,"o":233.12,"t":"2026-07-30T04:00:00Z","v":498054,"vw":236.090571},{"c":238.04,"h":240.07,"l":233.96,"n":11661,"o":238.54,"t":"2026-07-31T04:00:00Z","v":620353,"vw":237.400804},{"c":243.68,"h":244.825,"l":237.105,"n":9687,"o":237.81,"t":"2026-08-03T04:00:00Z","v":908093,"vw":242.976175},{"c":253.55,"h":254.71,"l":247.06,"n":15226,"o":247.295,"t":"2026-08-04T04:00:00Z","v":1156680,"vw":251.928475},{"c":251.27,"h":255.72,"l":251.22,"n":10523,"o":254.49,"t":"2026-08-05T04:00:00Z","v":558678,"vw":253.62385},{"c":250.59,"h":252.48,"l":247.76,"n":8369,"o":248.5,"t":"2026-08-06T04:00:00Z","v":394990,"vw":250.853295},{"c":254.05,"h":254.7596,"l":252.04,"n":6551,"o":253.54,"t":"2026-08-07T04:00:00Z","v":291407,"vw":253.572466},{"c":252.38,"h":254.8372,"l":252.23,"n":7361,"o":253.77,"t":"2026-08-10T04:00:00Z","v":355915,"vw":253.384387},{"c":251.02,"h":253.75,"l":250.17,"n":7750,"o":253.75,"t":"2026-08-11T04:00:00Z","v":380672,"vw":251.617349},{"c":253.08,"h":254.855,"l":252.635,"n":8237,"o":254.62,"t":"2026-08-12T04:00:00Z","v":313221,"vw":253.479583},{"c":256.59,"h":257.4,"l":254.005,"n":8508,"o":254.23,"t":"2026-08-13T04:00:00Z","v":316942,"vw":256.545396},{"c":255.5,"h":257.329,"l":254.79,"n":8580,"o":257.06,"t":"2026-08-14T04:00:00Z","v":500667,"vw":255.664757},{"c":254.79,"h":256.51,"l":254.62,"n":6237,"o":256.3,"t":"2026-08-17T04:00:00Z","v":354030,"vw":255.562444},{"c":249.58,"h":251.59,"l":248.54,"n":8293,"o":250.42,"t":"2026-08-18T04:00:00Z","v":869530,"vw":249.530299},{"c":247.8,"h":250.53,"l":246.25,"n":7455,"o":250.09,"t":"2026-08-19T04:00:00Z","v":276078,"vw":248.088348},{"c":246.8,"h":248.48,"l":246.25,"n":5874,"o":247.62,"t":"2026-08-20T04:00:00Z","v":260173,"vw":246.93861},{"c":247.25,"h":248.42,"l":245.53,"n":5604,"o":248.42,"t":"2026-08-21T04:00:00Z","v":228176,"vw":247.288746},{"c":244.11,"h":245.9435,"l":242.82,"n":7964,"o":245.59,"t":"2026-08-24T04:00:00Z","v":474679,"vw":244.572358},{"c":246.04,"h":247.4,"l":244.67,"n":8164,"o":246.21,"t":"2026-08-25T04:00:00Z","v":436183,"vw":245.726109},{"c":246.67,"h":247.29,"l":244.96,"n":8780,"o":245.06,"t":"2026-08-26T04:00:00Z","v":855933,"vw":246.452481},{"c":253.81,"h":253.95,"l":250.045,"n":7950,"o":250.73,"t":"2026-08-27T04:00:00Z","v":409880,"vw":252.956704},{"c":251.2,"h":254.94,"l":250.98,"n":7509,"o":253.27,"t":"2026-08-28T04:00:00Z","v":282968,"vw":252.022369},{"c":251.28,"h":251.56,"l":249.84,"n":12236,"o":250.89,"t":"2026-08-31T04:00:00Z","v":1248156,"vw":250.789816},{"c":247.94,"h":249.6,"l":246.75,"n":7329,"o":247.47,"t":"2026-09-01T04:00:00Z","v":423117,"vw":247.88744},{"c":248.38,"h":248.76,"l":246.84,"n":5046,"o":247.58,"t":"2026-09-02T04:00:00Z","v":291152,"vw":248.143573},{"c":252.54,"h":253.085,"l":249.04,"n":5691,"o":249.31,"t":"2026-09-03T04:00:00Z","v":312736,"vw":251.807489},{"c":253.31,"h":254.35,"l":252.44,"n":5240,"o":253.71,"t":"2026-09-04T04:00:00Z","v":259644,"vw":253.113562},{"c":253.08,"h":254.435,"l":252.05,"n":8330,"o":254.12,"t":"2026-09-08T04:00:00Z","v":691376,"vw":253.135203},{"c":252.88,"h":253.66,"l":251.8665,"n":5415,"o":252.71,"t":"2026-09-09T04:00:00Z","v":504341,"vw":252.870136},{"c":250.31,"h":251.5,"l":249.14,"n":7529,"o":249.87,"t":"2026-09-10T04:00:00Z","v":502527,"vw":250.161968},{"c":253.25,"h":254.805,"l":252.5896,"n":5491,"o":252.99,"t":"2026-09-11T04:00:00Z","v":798148,"vw":253.617444},{"c":251.1,"h":252.61,"l":247.91,"n":8475,"o":249.12,"t":"2026-09-14T04:00:00Z","v":640190,"vw":251.084661},{"c":250.08,"h":251.7225,"l":249.6,"n":8408,"o":250.9,"t":"2026-09-15T04:00:00Z","v":652603,"vw":250.130984},{"c":250.15,"h":252.78,"l":248.265,"n":8558,"o":251.36,"t":"2026-09-16T04:00:00Z","v":410381,"vw":251.087518},{"c":255.42,"h":255.9,"l":253.45,"n":6417,"o":254.39,"t":"2026-09-17T04:00:00Z","v":326811,"vw":254.95324},{"c":256.87,"h":257.06,"l":254.75,"n":7489,"o":257.06,"t":"2026-09-18T04:00:00Z","v":443775,"vw":255.655356},{"c":264.46,"h":264.97,"l":258.88,"n":10869,"o":259.33,"t":"2026-09-21T04:00:00Z","v":894695,"vw":263.149077},{"c":265.99,"h":266.415,"l":264.53,"n":11027,"o":264.6,"t":"2026-09-22T04:00:00Z","v":618709,"vw":265.716532},{"c":264.52,"h":266.68,"l":262.78,"n":8393,"o":266.4,"t":"2026-09-23T04:00:00Z","v":517327,"vw":264.415924},{"c":264.31,"h":264.77,"l":261.267,"n":9955,"o":261.72,"t":"2026-09-24T04:00:00Z","v":632097,"vw":263.411591},{"c":266.12,"h":266.77,"l":264.465,"n":8050,"o":265.06,"t":"2026-09-25T04:00:00Z","v":749556,"vw":266.200707},{"c":263.57,"h":265.31,"l":261.57,"n":8624,"o":264.54,"t":"2026-09-28T04:00:00Z","v":517298,"vw":263.843032},{"c":263.34,"h":265.25,"l":262.63,"n":6502,"o":265.25,"t":"2026-09-29T04:00:00Z","v":536950,"vw":263.95678},{"c":264.9,"h":267.24,"l":264.53,"n":5667,"o":264.53,"t":"2026-09-30T04:00:00Z","v":346199,"vw":266.228836},{"c":266.83,"h":267.67,"l":264.245,"n":7831,"o":266.35,"t":"2026-10-01T04:00:00Z","v":587546,"vw":266.578392},{"c":269.69,"h":271.945,"l":269.2,"n":9260,"o":271.145,"t":"2026-10-02T04:00:00Z","v":495180,"vw":270.218109},{"c":271.63,"h":272.23,"l":270.095,"n":11172,"o":270.4,"t":"2026-10-05T04:00:00Z","v":462245,"vw":271.318855},{"c":272.59,"h":274.44,"l":272.45,"n":8649,"o":273.67,"t":"2026-10-06T04:00:00Z","v":640008,"vw":273.508962},{"c":271.51,"h":271.75,"l":269.632,"n":8283,"o":270.82,"t":"2026-10-07T04:00:00Z","v":523403,"vw":270.960159},{"c":267.58,"h":271.56,"l":265.89,"n":12688,"o":269.91,"t":"2026-10-08T04:00:00Z","v":1891639,"vw":267.975545},{"c":269.01,"h":269.36,"l":267.13,"n":7250,"o":269.36,"t":"2026-10-09T04:00:00Z","v":406382,"vw":268.664365},{"c":266.8,"h":268.75,"l":266.235,"n":7279,"o":268.63,"t":"2026-10-12T04:00:00Z","v":508914,"vw":266.816469},{"c":267.31,"h":267.68,"l":264.57,"n":7993,"o":264.8,"t":"2026-10-13T04:00:00Z","v":694250,"vw":266.968201},{"c":259.54,"h":265.43,"l":258.68,"n":12202,"o":264.75,"t":"2026-10-14T04:00:00Z","v":901520,"vw":260.486805},{"c":258.7,"h":259.0599,"l":253.5501,"n":13414,"o":254.87,"t":"2026-10-15T04:00:00Z","v":956698,"vw":257.878001},{"c":251.24,"h":258.125,"l":250.1431,"n":11562,"o":258.11,"t":"2026-10-16T04:00:00Z","v":985877,"vw":252.704742},{"c":254.26,"h":256.47,"l":253.67,"n":6750,"o":254.85,"t":"2026-10-19T04:00:00Z","v":497910,"vw":254.712149},{"c":253.34,"h":255.35,"l":250.15,"n":7707,"o":252.28,"t":"2026-10-20T04:00:00Z","v":1030160,"vw":253.620647},{"c":257.06,"h":257.91,"l":254.555,"n":6269,"o":255.55,"t":"2026-10-21T04:00:00Z","v":321400,"vw":256.619283}],"volatilityBars":[{"c":259.81,"h":259.81,"l":259.81,"n":4,"o":259.81,"t":"2026-09-21T08:00:00Z","v":338,"vw":259.81},{"c":259.9,"h":259.9,"l":259.9,"n":1,"o":259.9,"t":"2026-09-21T12:15:00Z","v":450,"vw":259.9},{"c":259.54,"h":259.54,"l":259.5,"n":4,"o":259.5,"t":"2026-09-21T13:15:00Z","v":2965,"vw":259.534532},{"c":260.04,"h":260.07,"l":258.88,"n":654,"o":259.33,"t":"2026-09-21T13:30:00Z","v":63291,"vw":259.617756},{"c":260.88,"h":260.9642,"l":259.99,"n":414,"o":260.015,"t":"2026-09-21T13:45:00Z","v":25474,"vw":260.582533},{"c":260.94,"h":261.02,"l":260.77,"n":282,"o":261.01,"t":"2026-09-21T14:00:00Z","v":17733,"vw":260.86797},{"c":261.5,"h":261.51,"l":261.09,"n":429,"o":261.15,"t":"2026-09-21T14:15:00Z","v":23623,"vw":261.292021},{"c":261.34,"h":261.95,"l":261.34,"n":317,"o":261.5,"t":"2026-09-21T14:30:00Z","v":11221,"vw":261.608062},{"c":261.81,"h":261.84,"l":261.395,"n":135,"o":261.44,"t":"2026-09-21T14:45:00Z","v":3652,"vw":261.614366},{"c":262.25,"h":262.27,"l":261.89,"n":414,"o":261.89,"t":"2026-09-21T15:00:00Z","v":83881,"vw":261.9812},{"c":262.14,"h":262.28,"l":262.09,"n":249,"o":262.26,"t":"2026-09-21T15:15:00Z","v":14654,"vw":262.198047},{"c":262.51,"h":262.51,"l":262.2001,"n":83,"o":262.26,"t":"2026-09-21T15:30:00Z","v":11018,"vw":262.290286},{"c":262.55,"h":262.77,"l":262.425,"n":880,"o":262.5551,"t":"2026-09-21T15:45:00Z","v":78601,"vw":262.610311},{"c":262.8,"h":262.88,"l":262.46,"n":413,"o":262.4996,"t":"2026-09-21T16:00:00Z","v":24363,"vw":262.673349},{"c":263.03,"h":263.11,"l":262.78,"n":288,"o":262.82,"t":"2026-09-21T16:15:00Z","v":14189,"vw":262.928649},{"c":263.145,"h":263.345,"l":263,"n":423,"o":263.01,"t":"2026-09-21T16:30:00Z","v":30119,"vw":263.136175},{"c":263.185,"h":263.2,"l":263.05,"n":175,"o":263.115,"t":"2026-09-21T16:45:00Z","v":9788,"vw":263.141237},{"c":263.38,"h":263.38,"l":263.225,"n":186,"o":263.245,"t":"2026-09-21T17:00:00Z","v":7038,"vw":263.306166},{"c":263.375,"h":263.39,"l":263.17,"n":144,"o":263.39,"t":"2026-09-21T17:15:00Z","v":5135,"vw":263.268248},{"c":263.575,"h":263.575,"l":263.27,"n":396,"o":263.39,"t":"2026-09-21T17:30:00Z","v":15386,"vw":263.354182},{"c":263.69,"h":263.74,"l":263.6,"n":323,"o":263.6,"t":"2026-09-21T17:45:00Z","v":18445,"vw":263.701267},{"c":263.77,"h":263.8029,"l":263.68,"n":339,"o":263.68,"t":"2026-09-21T18:00:00Z","v":8185,"vw":263.74737},{"c":263.99,"h":263.99,"l":263.77,"n":198,"o":263.785,"t":"2026-09-21T18:15:00Z","v":10245,"vw":263.921168},{"c":264.065,"h":264.1,"l":263.8305,"n":190,"o":263.995,"t":"2026-09-21T18:30:00Z","v":7700,"vw":263.949569},{"c":264.1876,"h":264.35,"l":264.065,"n":305,"o":264.075,"t":"2026-09-21T18:45:00Z","v":14312,"vw":264.217727},{"c":264.305,"h":264.305,"l":264.09,"n":243,"o":264.21,"t":"2026-09-21T19:00:00Z","v":14193,"vw":264.195992},{"c":264.42,"h":264.45,"l":264.28,"n":261,"o":264.3086,"t":"2026-09-21T19:15:00Z","v":81045,"vw":264.351015},{"c":264.73,"h":264.97,"l":264.38,"n":723,"o":264.41,"t":"2026-09-21T19:30:00Z","v":57338,"vw":264.689726},{"c":264.44,"h":264.81,"l":264.43,"n":1535,"o":264.73,"t":"2026-09-21T19:45:00Z","v":122375,"vw":264.570663},{"c":264.55,"h":264.55,"l":264.46,"n":10,"o":264.46,"t":"2026-09-21T20:00:00Z","v":107685,"vw":264.460167},{"c":264.46,"h":264.46,"l":264.46,"n":1,"o":264.46,"t":"2026-09-21T20:15:00Z","v":400,"vw":264.46},{"c":264.41,"h":264.42,"l":264.41,"n":20,"o":264.41,"t":"2026-09-22T08:00:00Z","v":1014,"vw":264.411429},{"c":263.9,"h":263.9,"l":263.9,"n":2,"o":263.9,"t":"2026-09-22T09:30:00Z","v":1258,"vw":263.9},{"c":265,"h":265.43,"l":264.44,"n":14,"o":264.44,"t":"2026-09-22T11:00:00Z","v":1211,"vw":264.937273},{"c":264.28,"h":264.28,"l":264.28,"n":2,"o":264.28,"t":"2026-09-22T13:15:00Z","v":320,"vw":264.28},{"c":265.3949,"h":265.89,"l":264.53,"n":850,"o":264.6,"t":"2026-09-22T13:30:00Z","v":80734,"vw":265.261724},{"c":265.25,"h":265.44,"l":265.05,"n":477,"o":265.3368,"t":"2026-09-22T13:45:00Z","v":22977,"vw":265.235539},{"c":265.44,"h":265.81,"l":264.9158,"n":401,"o":265.33,"t":"2026-09-22T14:00:00Z","v":23626,"vw":265.221906},{"c":265.55,"h":265.7399,"l":265.26,"n":291,"o":265.5894,"t":"2026-09-22T14:15:00Z","v":13431,"vw":265.478938},{"c":264.945,"h":265.8275,"l":264.9,"n":374,"o":265.4894,"t":"2026-09-22T14:30:00Z","v":17604,"vw":265.476198},{"c":265.1699,"h":265.26,"l":264.88,"n":327,"o":264.88,"t":"2026-09-22T14:45:00Z","v":11276,"vw":265.148834},{"c":265.22,"h":265.47,"l":265.14,"n":302,"o":265.19,"t":"2026-09-22T15:00:00Z","v":11475,"vw":265.271005},{"c":265.3039,"h":265.42,"l":265.27,"n":173,"o":265.31,"t":"2026-09-22T15:15:00Z","v":7447,"vw":265.330484},{"c":265.06,"h":265.39,"l":265.06,"n":173,"o":265.25,"t":"2026-09-22T15:30:00Z","v":7095,"vw":265.283435},{"c":265.2298,"h":265.385,"l":265.02,"n":132,"o":265.2,"t":"2026-09-22T15:45:00Z","v":4700,"vw":265.208659},{"c":265.2693,"h":265.37,"l":265.125,"n":224,"o":265.28,"t":"2026-09-22T16:00:00Z","v":9930,"vw":265.267637},{"c":265.0951,"h":265.315,"l":265.0951,"n":80,"o":265.27,"t":"2026-09-22T16:15:00Z","v":4205,"vw":265.219107},{"c":265.41,"h":265.41,"l":265.14,"n":171,"o":265.14,"t":"2026-09-22T16:30:00Z","v":8208,"vw":265.271758},{"c":265.555,"h":265.69,"l":265.4,"n":282,"o":265.4,"t":"2026-09-22T16:45:00Z","v":14671,"vw":265.586039},{"c":265.75,"h":265.7919,"l":265.605,"n":178,"o":265.605,"t":"2026-09-22T17:00:00Z","v":9894,"vw":265.712236},{"c":265.75,"h":265.765,"l":265.6,"n":367,"o":265.72,"t":"2026-09-22T17:15:00Z","v":25071,"vw":265.675089},{"c":265.6334,"h":265.72,"l":265.49,"n":278,"o":265.72,"t":"2026-09-22T17:30:00Z","v":12453,"vw":265.57818},{"c":265.785,"h":265.91,"l":265.51,"n":708,"o":265.68,"t":"2026-09-22T17:45:00Z","v":35641,"vw":265.72074},{"c":265.9239,"h":265.93,"l":265.57,"n":240,"o":265.8,"t":"2026-09-22T18:00:00Z","v":13128,"vw":265.788733},{"c":266.07,"h":266.14,"l":265.955,"n":183,"o":265.955,"t":"2026-09-22T18:15:00Z","v":11497,"vw":266.016784},{"c":266.08,"h":266.1,"l":265.85,"n":312,"o":266.015,"t":"2026-09-22T18:30:00Z","v":27984,"vw":265.961837},{"c":265.77,"h":266.1,"l":265.74,"n":413,"o":266.1,"t":"2026-09-22T18:45:00Z","v":17658,"vw":265.915682},{"c":266.03,"h":266.11,"l":265.7801,"n":539,"o":265.82,"t":"2026-09-22T19:00:00Z","v":27173,"vw":265.961866},{"c":266.17,"h":266.24,"l":265.985,"n":493,"o":266.075,"t":"2026-09-22T19:15:00Z","v":33401,"vw":266.101241},{"c":266.19,"h":266.35,"l":266.075,"n":563,"o":266.225,"t":"2026-09-22T19:30:00Z","v":26591,"vw":266.245844},{"c":266.05,"h":266.415,"l":265.91,"n":1624,"o":266.19,"t":"2026-09-22T19:45:00Z","v":114716,"vw":266.13529},{"c":265.99,"h":265.99,"l":265.99,"n":9,"o":265.99,"t":"2026-09-22T20:00:00Z","v":11114,"vw":265.99},{"c":266,"h":266,"l":266,"n":1,"o":266,"t":"2026-09-22T21:00:00Z","v":300,"vw":266},{"c":266.4932,"h":266.4932,"l":266.4932,"n":1,"o":266.4932,"t":"2026-09-22T22:30:00Z","v":100,"vw":266.4932},{"c":269.46,"h":269.47,"l":266.56,"n":11,"o":269.47,"t":"2026-09-23T08:00:00Z","v":1707,"vw":269.265175},{"c":265.5801,"h":266.68,"l":265.5661,"n":451,"o":266.4,"t":"2026-09-23T13:30:00Z","v":28839,"vw":266.188001},{"c":265.28,"h":265.7,"l":265.11,"n":442,"o":265.7,"t":"2026-09-23T13:45:00Z","v":29463,"vw":265.326058},{"c":263.63,"h":265.37,"l":263.605,"n":400,"o":265.29,"t":"2026-09-23T14:00:00Z","v":23172,"vw":264.409},{"c":263.15,"h":263.8099,"l":262.78,"n":626,"o":263.545,"t":"2026-09-23T14:15:00Z","v":40740,"vw":263.228654},{"c":263.76,"h":263.76,"l":262.94,"n":241,"o":263.15,"t":"2026-09-23T14:30:00Z","v":9314,"vw":263.401454},{"c":264.91,"h":265.035,"l":263.85,"n":391,"o":263.9,"t":"2026-09-23T14:45:00Z","v":24489,"vw":264.547088},{"c":264.67,"h":264.98,"l":264.66,"n":222,"o":264.95,"t":"2026-09-23T15:00:00Z","v":8960,"vw":264.841305},{"c":264.64,"h":264.835,"l":264.36,"n":180,"o":264.64,"t":"2026-09-23T15:15:00Z","v":7942,"vw":264.621794},{"c":264.55,"h":264.6,"l":264.365,"n":306,"o":264.5,"t":"2026-09-23T15:30:00Z","v":18740,"vw":264.437364},{"c":264.265,"h":264.565,"l":264.115,"n":170,"o":264.53,"t":"2026-09-23T15:45:00Z","v":8270,"vw":264.313083},{"c":264.2,"h":264.295,"l":264.135,"n":62,"o":264.2001,"t":"2026-09-23T16:00:00Z","v":2327,"vw":264.197808},{"c":264.08,"h":264.28,"l":264.01,"n":184,"o":264.28,"t":"2026-09-23T16:15:00Z","v":12072,"vw":264.084641},{"c":263.702,"h":264.2599,"l":263.6801,"n":280,"o":264.185,"t":"2026-09-23T16:30:00Z","v":23248,"vw":263.814044},{"c":263.79,"h":263.92,"l":263.46,"n":116,"o":263.68,"t":"2026-09-23T16:45:00Z","v":3815,"vw":263.628016},{"c":263.58,"h":263.93,"l":263.44,"n":221,"o":263.89,"t":"2026-09-23T17:00:00Z","v":11481,"vw":263.761332},{"c":263.71,"h":264.12,"l":263.6,"n":140,"o":263.61,"t":"2026-09-23T17:15:00Z","v":10826,"vw":263.728071},{"c":264.2,"h":264.2,"l":263.58,"n":220,"o":263.62,"t":"2026-09-23T17:30:00Z","v":7651,"vw":263.877031},{"c":264.42,"h":264.45,"l":264.3,"n":68,"o":264.3,"t":"2026-09-23T17:45:00Z","v":1693,"vw":264.40616},{"c":264.325,"h":264.57,"l":264.23,"n":145,"o":264.57,"t":"2026-09-23T18:00:00Z","v":6378,"vw":264.346823},{"c":264.52,"h":264.53,"l":264.395,"n":123,"o":264.45,"t":"2026-09-23T18:15:00Z","v":11794,"vw":264.467602},{"c":264.39,"h":264.425,"l":264.235,"n":90,"o":264.425,"t":"2026-09-23T18:30:00Z","v":3510,"vw":264.292855},{"c":264.52,"h":264.57,"l":264.34,"n":192,"o":264.37,"t":"2026-09-23T18:45:00Z","v":8290,"vw":264.456796},{"c":264.37,"h":264.58,"l":264.29,"n":281,"o":264.51,"t":"2026-09-23T19:00:00Z","v":10160,"vw":264.439317},{"c":264.29,"h":264.39,"l":264.205,"n":214,"o":264.39,"t":"2026-09-23T19:15:00Z","v":7528,"vw":264.307575},{"c":264.245,"h":264.58,"l":264.24,"n":787,"o":264.36,"t":"2026-09-23T19:30:00Z","v":21817,"vw":264.439862},{"c":264.62,"h":264.62,"l":263.925,"n":670,"o":264.345,"t":"2026-09-23T19:45:00Z","v":37705,"vw":264.297901},{"c":264.52,"h":264.52,"l":264.52,"n":11,"o":264.52,"t":"2026-09-23T20:00:00Z","v":121307,"vw":264.52},{"c":261.0975,"h":261.0975,"l":261.0975,"n":1,"o":261.0975,"t":"2026-09-24T08:15:00Z","v":1147,"vw":261.0975},{"c":261,"h":261,"l":261,"n":4,"o":261,"t":"2026-09-24T09:30:00Z","v":608,"vw":261},{"c":261.5001,"h":261.5001,"l":261.5001,"n":1,"o":261.5001,"t":"2026-09-24T11:15:00Z","v":207,"vw":261.5001},{"c":261.5,"h":261.5,"l":261.5,"n":10,"o":261.5,"t":"2026-09-24T11:45:00Z","v":460,"vw":261.5},{"c":261.11,"h":261.11,"l":261.11,"n":1,"o":261.11,"t":"2026-09-24T12:45:00Z","v":249,"vw":261.11},{"c":261.35,"h":261.35,"l":261.34,"n":4,"o":261.34,"t":"2026-09-24T13:15:00Z","v":1047,"vw":261.344813},{"c":262.09,"h":262.36,"l":261.267,"n":496,"o":261.72,"t":"2026-09-24T13:30:00Z","v":24986,"vw":261.753139},{"c":262.13,"h":262.345,"l":261.611,"n":275,"o":262.22,"t":"2026-09-24T13:45:00Z","v":11951,"vw":262.027098},{"c":262.101,"h":262.51,"l":261.99,"n":261,"o":262.14,"t":"2026-09-24T14:00:00Z","v":11031,"vw":262.257684},{"c":262.63,"h":262.665,"l":261.99,"n":277,"o":262.22,"t":"2026-09-24T14:15:00Z","v":16260,"vw":262.387302},{"c":262.36,"h":262.74,"l":262.36,"n":248,"o":262.6,"t":"2026-09-24T14:30:00Z","v":9249,"vw":262.54404},{"c":262.005,"h":262.62,"l":261.99,"n":260,"o":262.3421,"t":"2026-09-24T14:45:00Z","v":11195,"vw":262.241757},{"c":261.7,"h":262.36,"l":261.7,"n":341,"o":262.11,"t":"2026-09-24T15:00:00Z","v":19583,"vw":262.064157},{"c":261.94,"h":262.255,"l":261.72,"n":383,"o":261.72,"t":"2026-09-24T15:15:00Z","v":17152,"vw":262.009487},{"c":262.2,"h":262.27,"l":261.91,"n":516,"o":261.93,"t":"2026-09-24T15:30:00Z","v":22827,"vw":262.205355},{"c":262.4321,"h":262.491,"l":261.941,"n":236,"o":262.33,"t":"2026-09-24T15:45:00Z","v":30351,"vw":262.431323},{"c":262.52,"h":262.54,"l":262.0415,"n":254,"o":262.391,"t":"2026-09-24T16:00:00Z","v":11167,"vw":262.216673},{"c":263.7,"h":263.97,"l":262.58,"n":619,"o":262.58,"t":"2026-09-24T16:15:00Z","v":39393,"vw":263.430056},{"c":264.15,"h":264.67,"l":263.373,"n":257,"o":263.5724,"t":"2026-09-24T16:30:00Z","v":34747,"vw":264.027483},{"c":264.58,"h":264.755,"l":264.013,"n":248,"o":264.1,"t":"2026-09-24T16:45:00Z","v":12743,"vw":264.33284},{"c":264.54,"h":264.77,"l":264.2621,"n":439,"o":264.52,"t":"2026-09-24T17:00:00Z","v":21724,"vw":264.531244},{"c":264.0951,"h":264.56,"l":263.8,"n":277,"o":264.3824,"t":"2026-09-24T17:15:00Z","v":15555,"vw":264.20894},{"c":263.4921,"h":264.33,"l":263.4918,"n":288,"o":264.11,"t":"2026-09-24T17:30:00Z","v":17061,"vw":263.884584},{"c":263.63,"h":263.78,"l":263.42,"n":329,"o":263.45,"t":"2026-09-24T17:45:00Z","v":13397,"vw":263.618},{"c":263.58,"h":263.6018,"l":262.94,"n":317,"o":263.6018,"t":"2026-09-24T18:00:00Z","v":16087,"vw":263.339912},{"c":264.0115,"h":264.1,"l":263.59,"n":721,"o":263.59,"t":"2026-09-24T18:15:00Z","v":46607,"vw":263.879959},{"c":264.08,"h":264.32,"l":263.8,"n":494,"o":264.0418,"t":"2026-09-24T18:30:00Z","v":34986,"vw":264.065226},{"c":264.5518,"h":264.6612,"l":264.085,"n":262,"o":264.085,"t":"2026-09-24T18:45:00Z","v":13041,"vw":264.324611},{"c":264.16,"h":264.57,"l":264.1,"n":433,"o":264.52,"t":"2026-09-24T19:00:00Z","v":19420,"vw":264.30987},{"c":264.26,"h":264.52,"l":264.14,"n":364,"o":264.19,"t":"2026-09-24T19:15:00Z","v":14368,"vw":264.396078},{"c":264.19,"h":264.38,"l":264.15,"n":339,"o":264.2521,"t":"2026-09-24T19:30:00Z","v":18059,"vw":264.24306},{"c":264.24,"h":264.65,"l":264.1915,"n":851,"o":264.235,"t":"2026-09-24T19:45:00Z","v":39408,"vw":264.383494},{"c":264.31,"h":264.31,"l":264.31,"n":9,"o":264.31,"t":"2026-09-24T20:00:00Z","v":4707,"vw":264.31},{"c":266.75,"h":266.75,"l":266.5,"n":9,"o":266.5,"t":"2026-09-25T11:45:00Z","v":1800,"vw":266.606936},{"c":266.335,"h":266.345,"l":264.5877,"n":343,"o":265.06,"t":"2026-09-25T13:30:00Z","v":17003,"vw":265.588098},{"c":266.48,"h":266.705,"l":266.2,"n":303,"o":266.48,"t":"2026-09-25T13:45:00Z","v":12989,"vw":266.491671},{"c":264.93,"h":266.13,"l":264.93,"n":244,"o":266.13,"t":"2026-09-25T14:00:00Z","v":9751,"vw":265.368967},{"c":265.12,"h":265.32,"l":264.465,"n":235,"o":264.81,"t":"2026-09-25T14:15:00Z","v":10566,"vw":264.787094},{"c":265.125,"h":265.45,"l":264.92,"n":163,"o":265.02,"t":"2026-09-25T14:30:00Z","v":5714,"vw":265.134725},{"c":265.88,"h":265.88,"l":265.1,"n":188,"o":265.1,"t":"2026-09-25T14:45:00Z","v":8623,"vw":265.518459},{"c":265.7751,"h":266.1984,"l":265.7751,"n":224,"o":265.82,"t":"2026-09-25T15:00:00Z","v":9077,"vw":265.979444},{"c":265.82,"h":266.045,"l":265.67,"n":193,"o":265.77,"t":"2026-09-25T15:15:00Z","v":8122,"vw":265.789635},{"c":265.28,"h":266.14,"l":265.19,"n":273,"o":265.76,"t":"2026-09-25T15:30:00Z","v":15354,"vw":265.769789},{"c":265.9,"h":265.9,"l":264.97,"n":151,"o":264.99,"t":"2026-09-25T15:45:00Z","v":7473,"vw":265.325102},{"c":266.5,"h":266.77,"l":266.0901,"n":468,"o":266.13,"t":"2026-09-25T16:00:00Z","v":106023,"vw":266.46367},{"c":266.64,"h":266.76,"l":265.86,"n":280,"o":266.62,"t":"2026-09-25T16:15:00Z","v":19527,"vw":266.394576},{"c":266.56,"h":266.75,"l":266.23,"n":611,"o":266.525,"t":"2026-09-25T16:30:00Z","v":38712,"vw":266.469754},{"c":266.24,"h":266.565,"l":266.04,"n":224,"o":266.565,"t":"2026-09-25T16:45:00Z","v":9114,"vw":266.296137},{"c":266.54,"h":266.58,"l":266.23,"n":256,"o":266.25,"t":"2026-09-25T17:00:00Z","v":9836,"vw":266.434794},{"c":266.59,"h":266.67,"l":266.5,"n":92,"o":266.65,"t":"2026-09-25T17:15:00Z","v":3883,"vw":266.579536},{"c":266.4883,"h":266.6,"l":266.345,"n":234,"o":266.6,"t":"2026-09-25T17:30:00Z","v":12324,"vw":266.480996},{"c":266.49,"h":266.57,"l":266.35,"n":224,"o":266.43,"t":"2026-09-25T17:45:00Z","v":5451,"vw":266.490854},{"c":266.68,"h":266.68,"l":266.45,"n":143,"o":266.54,"t":"2026-09-25T18:00:00Z","v":5123,"vw":266.544524},{"c":266.39,"h":266.75,"l":266.25,"n":348,"o":266.71,"t":"2026-09-25T18:15:00Z","v":18619,"vw":266.504967},{"c":266.36,"h":266.51,"l":266.14,"n":129,"o":266.35,"t":"2026-09-25T18:30:00Z","v":4595,"vw":266.357079},{"c":266.05,"h":266.38,"l":266.0476,"n":182,"o":266.38,"t":"2026-09-25T18:45:00Z","v":5210,"vw":266.188226},{"c":266.195,"h":266.24,"l":266.04,"n":256,"o":266.07,"t":"2026-09-25T19:00:00Z","v":12539,"vw":266.157878},{"c":265.88,"h":266.27,"l":265.86,"n":207,"o":266.27,"t":"2026-09-25T19:15:00Z","v":11020,"vw":266.037524},{"c":266.025,"h":266.03,"l":265.62,"n":319,"o":265.85,"t":"2026-09-25T19:30:00Z","v":15220,"vw":265.817026},{"c":266.13,"h":266.46,"l":266.04,"n":804,"o":266.21,"t":"2026-09-25T19:45:00Z","v":50291,"vw":266.212092},{"c":266.12,"h":266.12,"l":266.12,"n":11,"o":266.12,"t":"2026-09-25T20:00:00Z","v":27717,"vw":266.12},{"c":265.6839,"h":266,"l":265.6839,"n":2,"o":266,"t":"2026-09-25T20:15:00Z","v":294,"vw":265.791417},{"c":265.77,"h":265.77,"l":265,"n":15,"o":265,"t":"2026-09-28T08:00:00Z","v":893,"vw":265.308},{"c":263.2096,"h":263.2096,"l":263.2096,"n":1,"o":263.2096,"t":"2026-09-28T11:00:00Z","v":188,"vw":263.2096},{"c":264.45,"h":264.45,"l":264.45,"n":7,"o":264.45,"t":"2026-09-28T11:30:00Z","v":193,"vw":264.45},{"c":264.2995,"h":264.2995,"l":264.2995,"n":1,"o":264.2995,"t":"2026-09-28T12:15:00Z","v":190,"vw":264.2995},{"c":264.12,"h":265.25,"l":264.12,"n":450,"o":264.54,"t":"2026-09-28T13:30:00Z","v":24564,"vw":264.590332},{"c":264.52,"h":264.71,"l":263.81,"n":384,"o":264.02,"t":"2026-09-28T13:45:00Z","v":23931,"vw":264.24643},{"c":263.5801,"h":264.79,"l":263.445,"n":264,"o":264.6301,"t":"2026-09-28T14:00:00Z","v":14846,"vw":264.026037},{"c":263.705,"h":264.2,"l":263.61,"n":205,"o":263.6492,"t":"2026-09-28T14:15:00Z","v":8176,"vw":263.893126},{"c":262.37,"h":263.69,"l":262.37,"n":415,"o":263.555,"t":"2026-09-28T14:30:00Z","v":23301,"vw":262.958885},{"c":262.01,"h":262.22,"l":261.57,"n":291,"o":262.22,"t":"2026-09-28T14:45:00Z","v":15553,"vw":261.856902},{"c":263.01,"h":263.01,"l":262.055,"n":179,"o":262.055,"t":"2026-09-28T15:00:00Z","v":8714,"vw":262.384634},{"c":263.14,"h":263.18,"l":262.62,"n":419,"o":262.87,"t":"2026-09-28T15:15:00Z","v":34064,"vw":262.820571},{"c":262.885,"h":263.445,"l":262.885,"n":321,"o":263.07,"t":"2026-09-28T15:30:00Z","v":47913,"vw":263.393565},{"c":263.4361,"h":263.4361,"l":262.8801,"n":137,"o":262.8801,"t":"2026-09-28T15:45:00Z","v":3916,"vw":263.24255},{"c":263.52,"h":263.52,"l":263.35,"n":66,"o":263.52,"t":"2026-09-28T16:00:00Z","v":2460,"vw":263.432751},{"c":265.21,"h":265.31,"l":263.5091,"n":833,"o":263.5091,"t":"2026-09-28T16:15:00Z","v":62224,"vw":264.200339},{"c":264.19,"h":264.835,"l":264.19,"n":328,"o":264.82,"t":"2026-09-28T16:30:00Z","v":32084,"vw":264.595789},{"c":264.25,"h":264.44,"l":264.14,"n":158,"o":264.33,"t":"2026-09-28T16:45:00Z","v":8605,"vw":264.345321},{"c":264.765,"h":264.89,"l":263.845,"n":585,"o":264.05,"t":"2026-09-28T17:00:00Z","v":43824,"vw":264.421043},{"c":264.265,"h":264.99,"l":264.1551,"n":252,"o":264.99,"t":"2026-09-28T17:15:00Z","v":15371,"vw":264.516671},{"c":264.26,"h":264.51,"l":264.21,"n":176,"o":264.3,"t":"2026-09-28T17:30:00Z","v":7686,"vw":264.399641},{"c":264.15,"h":264.37,"l":264.1,"n":280,"o":264.37,"t":"2026-09-28T17:45:00Z","v":7908,"vw":264.19887},{"c":264.29,"h":264.29,"l":263.97,"n":94,"o":264.155,"t":"2026-09-28T18:00:00Z","v":2827,"vw":264.175676},{"c":264.1,"h":264.3199,"l":264.025,"n":48,"o":264.3,"t":"2026-09-28T18:15:00Z","v":2457,"vw":264.120484},{"c":264.17,"h":264.235,"l":263.925,"n":261,"o":264.18,"t":"2026-09-28T18:30:00Z","v":16560,"vw":264.091669},{"c":264.32,"h":264.45,"l":264.06,"n":248,"o":264.2,"t":"2026-09-28T18:45:00Z","v":17385,"vw":264.329808},{"c":264.01,"h":264.26,"l":263.95,"n":281,"o":264.23,"t":"2026-09-28T19:00:00Z","v":17549,"vw":264.085549},{"c":263.87,"h":264.04,"l":263.81,"n":179,"o":263.8146,"t":"2026-09-28T19:15:00Z","v":10379,"vw":263.917266},{"c":263.365,"h":263.87,"l":263.235,"n":229,"o":263.83,"t":"2026-09-28T19:30:00Z","v":11891,"vw":263.533789},{"c":263.55,"h":263.6,"l":263.2,"n":524,"o":263.39,"t":"2026-09-28T19:45:00Z","v":35129,"vw":263.477824},{"c":263.57,"h":263.57,"l":263.57,"n":13,"o":263.57,"t":"2026-09-28T20:00:00Z","v":4874,"vw":263.57},{"c":263.5,"h":263.5,"l":263.48,"n":6,"o":263.48,"t":"2026-09-29T08:00:00Z","v":386,"vw":263.485405},{"c":265,"h":265.77,"l":265,"n":14,"o":265.77,"t":"2026-09-29T11:00:00Z","v":1009,"vw":265.232},{"c":266.87,"h":266.87,"l":264.5,"n":7,"o":264.67,"t":"2026-09-29T12:15:00Z","v":1304,"vw":264.711993},{"c":263.52,"h":265.59,"l":263.465,"n":378,"o":265.59,"t":"2026-09-29T13:30:00Z","v":185819,"vw":264.457848},{"c":264.08,"h":264.115,"l":263.36,"n":137,"o":263.45,"t":"2026-09-29T13:45:00Z","v":12357,"vw":263.616218},{"c":263.9001,"h":264.24,"l":263.82,"n":147,"o":264.24,"t":"2026-09-29T14:00:00Z","v":13856,"vw":263.977938},{"c":264.61,"h":264.7163,"l":263.9,"n":277,"o":263.9,"t":"2026-09-29T14:15:00Z","v":22428,"vw":264.278518},{"c":264.8,"h":265.23,"l":264.8,"n":242,"o":264.87,"t":"2026-09-29T14:30:00Z","v":16811,"vw":264.911443},{"c":264.9803,"h":265.02,"l":264.54,"n":73,"o":264.92,"t":"2026-09-29T14:45:00Z","v":4017,"vw":264.705679},{"c":264.26,"h":264.795,"l":264.23,"n":75,"o":264.795,"t":"2026-09-29T15:00:00Z","v":3120,"vw":264.417687},{"c":263.49,"h":264.52,"l":263.46,"n":98,"o":264.52,"t":"2026-09-29T15:15:00Z","v":13741,"vw":264.167774},{"c":263.885,"h":264.11,"l":263.54,"n":197,"o":263.71,"t":"2026-09-29T15:30:00Z","v":11859,"vw":263.79108},{"c":263.73,"h":264.23,"l":263.73,"n":126,"o":264.05,"t":"2026-09-29T15:45:00Z","v":10036,"vw":263.948576},{"c":263.58,"h":263.75,"l":263.5,"n":45,"o":263.515,"t":"2026-09-29T16:00:00Z","v":7817,"vw":263.566715},{"c":263.65,"h":263.65,"l":263.44,"n":77,"o":263.61,"t":"2026-09-29T16:15:00Z","v":3216,"vw":263.544551},{"c":263.13,"h":263.6,"l":263.12,"n":106,"o":263.51,"t":"2026-09-29T16:30:00Z","v":6134,"vw":263.409805},{"c":263.075,"h":263.49,"l":262.96,"n":250,"o":263,"t":"2026-09-29T16:45:00Z","v":16981,"vw":263.315727},{"c":262.885,"h":263.095,"l":262.83,"n":111,"o":263.095,"t":"2026-09-29T17:00:00Z","v":8536,"vw":263.027865},{"c":263.23,"h":263.3,"l":262.88,"n":57,"o":262.88,"t":"2026-09-29T17:15:00Z","v":1856,"vw":263.082093},{"c":263.0251,"h":263.23,"l":262.91,"n":158,"o":263.23,"t":"2026-09-29T17:30:00Z","v":6718,"vw":263.067534},{"c":262.63,"h":263.105,"l":262.63,"n":225,"o":263.1,"t":"2026-09-29T17:45:00Z","v":7681,"vw":262.859886},{"c":263.19,"h":263.3384,"l":262.76,"n":255,"o":262.76,"t":"2026-09-29T18:00:00Z","v":13761,"vw":263.044003},{"c":263.335,"h":263.43,"l":263.19,"n":174,"o":263.19,"t":"2026-09-29T18:15:00Z","v":41746,"vw":263.251806},{"c":263.64,"h":263.81,"l":263.16,"n":187,"o":263.24,"t":"2026-09-29T18:30:00Z","v":7743,"vw":263.392452},{"c":263.72,"h":263.75,"l":263.55,"n":127,"o":263.7,"t":"2026-09-29T18:45:00Z","v":7928,"vw":263.640604},{"c":263.4,"h":263.7213,"l":263.37,"n":119,"o":263.72,"t":"2026-09-29T19:00:00Z","v":6383,"vw":263.560353},{"c":263.58,"h":263.7099,"l":263.42,"n":138,"o":263.42,"t":"2026-09-29T19:15:00Z","v":6425,"vw":263.581702},{"c":263.3,"h":263.6361,"l":263.3,"n":179,"o":263.5565,"t":"2026-09-29T19:30:00Z","v":7876,"vw":263.495714},{"c":263.35,"h":263.61,"l":263.06,"n":1203,"o":263.23,"t":"2026-09-29T19:45:00Z","v":71200,"vw":263.378006},{"c":263.71,"h":263.71,"l":263.34,"n":11,"o":263.34,"t":"2026-09-29T20:00:00Z","v":2659,"vw":263.395849},{"c":263.8,"h":263.8,"l":263.8,"n":4,"o":263.8,"t":"2026-09-30T08:00:00Z","v":140,"vw":263.8},{"c":264.14,"h":264.14,"l":264.14,"n":4,"o":264.14,"t":"2026-09-30T13:00:00Z","v":362,"vw":264.14},{"c":264.75,"h":264.75,"l":264.75,"n":1,"o":264.75,"t":"2026-09-30T13:15:00Z","v":700,"vw":264.75},{"c":265.75,"h":265.97,"l":264.53,"n":222,"o":264.53,"t":"2026-09-30T13:30:00Z","v":15115,"vw":265.471049},{"c":266.539,"h":266.539,"l":265.36,"n":144,"o":265.95,"t":"2026-09-30T13:45:00Z","v":11674,"vw":265.939489},{"c":266.2791,"h":267.06,"l":266.24,"n":140,"o":266.84,"t":"2026-09-30T14:00:00Z","v":13433,"vw":266.567549},{"c":266.21,"h":266.73,"l":266.21,"n":142,"o":266.415,"t":"2026-09-30T14:15:00Z","v":5921,"vw":266.507294},{"c":266.375,"h":266.54,"l":266,"n":144,"o":266.41,"t":"2026-09-30T14:30:00Z","v":7914,"vw":266.407541},{"c":266.827,"h":267.01,"l":266.295,"n":97,"o":266.38,"t":"2026-09-30T14:45:00Z","v":9005,"vw":266.700578},{"c":266.57,"h":266.8186,"l":266.5,"n":137,"o":266.6451,"t":"2026-09-30T15:00:00Z","v":10167,"vw":266.586187},{"c":266.67,"h":266.7651,"l":266.49,"n":103,"o":266.64,"t":"2026-09-30T15:15:00Z","v":3836,"vw":266.614576},{"c":266.61,"h":267,"l":266.61,"n":70,"o":266.91,"t":"2026-09-30T15:30:00Z","v":7038,"vw":266.880061},{"c":266.91,"h":267.24,"l":266.67,"n":117,"o":266.695,"t":"2026-09-30T15:45:00Z","v":6770,"vw":266.888264},{"c":266.7,"h":266.98,"l":266.7,"n":131,"o":266.96,"t":"2026-09-30T16:00:00Z","v":4715,"vw":266.893678},{"c":266.5,"h":266.67,"l":266.5,"n":84,"o":266.56,"t":"2026-09-30T16:15:00Z","v":3805,"vw":266.583762},{"c":266.65,"h":266.6627,"l":266.285,"n":28,"o":266.39,"t":"2026-09-30T16:30:00Z","v":1005,"vw":266.501915},{"c":266.55,"h":266.595,"l":266.4,"n":149,"o":266.4901,"t":"2026-09-30T16:45:00Z","v":8197,"vw":266.45967},{"c":266.335,"h":266.65,"l":266.335,"n":83,"o":266.55,"t":"2026-09-30T17:00:00Z","v":3634,"vw":266.5605},{"c":266,"h":266.265,"l":265.73,"n":168,"o":266.265,"t":"2026-09-30T17:15:00Z","v":6097,"vw":265.96846},{"c":266.16,"h":266.265,"l":266,"n":104,"o":266,"t":"2026-09-30T17:30:00Z","v":4562,"vw":266.125637},{"c":266.51,"h":266.65,"l":266.38,"n":195,"o":266.38,"t":"2026-09-30T17:45:00Z","v":3296,"vw":266.530796},{"c":266.62,"h":266.6529,"l":266.21,"n":114,"o":266.4607,"t":"2026-09-30T18:00:00Z","v":23829,"vw":266.416096},{"c":266.48,"h":266.6899,"l":266.35,"n":114,"o":266.6551,"t":"2026-09-30T18:15:00Z","v":13379,"vw":266.501967},{"c":266.575,"h":266.575,"l":266.235,"n":109,"o":266.575,"t":"2026-09-30T18:30:00Z","v":4851,"vw":266.421097},{"c":266.45,"h":266.555,"l":266.2225,"n":149,"o":266.555,"t":"2026-09-30T18:45:00Z","v":22857,"vw":266.287366},{"c":266.7,"h":266.805,"l":266.43,"n":134,"o":266.43,"t":"2026-09-30T19:00:00Z","v":11218,"vw":266.704547},{"c":266.43,"h":266.6325,"l":266.39,"n":281,"o":266.6325,"t":"2026-09-30T19:15:00Z","v":14489,"vw":266.476428},{"c":266.435,"h":266.68,"l":266.3,"n":356,"o":266.43,"t":"2026-09-30T19:30:00Z","v":33892,"vw":266.509245},{"c":264.85,"h":266.49,"l":264.85,"n":1107,"o":266.415,"t":"2026-09-30T19:45:00Z","v":76645,"vw":265.659877},{"c":264.9,"h":264.9,"l":264.9,"n":9,"o":264.9,"t":"2026-09-30T20:00:00Z","v":2812,"vw":264.9},{"c":264.5,"h":265.04,"l":264.5,"n":11,"o":264.9,"t":"2026-09-30T20:30:00Z","v":1507,"vw":264.584133},{"c":265.37,"h":265.37,"l":265.37,"n":1,"o":265.37,"t":"2026-09-30T23:30:00Z","v":161,"vw":265.37},{"c":268.1,"h":268.1,"l":268.1,"n":3,"o":268.1,"t":"2026-10-01T08:00:00Z","v":122,"vw":268.1},{"c":266.35,"h":266.9475,"l":265.73,"n":300,"o":266.61,"t":"2026-10-01T13:30:00Z","v":14109,"vw":266.375799},{"c":266.29,"h":266.77,"l":265.95,"n":146,"o":266.77,"t":"2026-10-01T13:45:00Z","v":8502,"vw":266.312047},{"c":265.69,"h":266.31,"l":265,"n":342,"o":266.31,"t":"2026-10-01T14:00:00Z","v":19587,"vw":265.463373},{"c":265.46,"h":265.47,"l":264.9701,"n":134,"o":265.4699,"t":"2026-10-01T14:15:00Z","v":4239,"vw":265.251199},{"c":265.88,"h":265.94,"l":265.5301,"n":90,"o":265.59,"t":"2026-10-01T14:30:00Z","v":3933,"vw":265.676602},{"c":265,"h":265.715,"l":265,"n":136,"o":265.715,"t":"2026-10-01T14:45:00Z","v":13504,"vw":265.296856},{"c":264.82,"h":264.9,"l":264.3527,"n":144,"o":264.855,"t":"2026-10-01T15:00:00Z","v":10529,"vw":264.790325},{"c":265.34,"h":265.63,"l":264.94,"n":194,"o":264.94,"t":"2026-10-01T15:15:00Z","v":17290,"vw":265.367306},{"c":264.365,"h":265.0845,"l":264.34,"n":210,"o":265,"t":"2026-10-01T15:30:00Z","v":8299,"vw":264.666466},{"c":264.79,"h":265.02,"l":264.245,"n":342,"o":264.45,"t":"2026-10-01T15:45:00Z","v":16493,"vw":264.685913},{"c":265.07,"h":265.29,"l":264.67,"n":99,"o":264.69,"t":"2026-10-01T16:00:00Z","v":3926,"vw":265.101669},{"c":265.395,"h":265.43,"l":265.045,"n":93,"o":265.045,"t":"2026-10-01T16:15:00Z","v":2215,"vw":265.295649},{"c":265.55,"h":265.725,"l":265.46,"n":48,"o":265.725,"t":"2026-10-01T16:30:00Z","v":2041,"vw":265.604962},{"c":264.9801,"h":265.705,"l":264.9,"n":93,"o":265.5,"t":"2026-10-01T16:45:00Z","v":43667,"vw":265.010899},{"c":265.88,"h":265.895,"l":265.08,"n":154,"o":265.11,"t":"2026-10-01T17:00:00Z","v":8655,"vw":265.537778},{"c":266.945,"h":266.96,"l":265.73,"n":172,"o":265.76,"t":"2026-10-01T17:15:00Z","v":7607,"vw":266.581557},{"c":267.3827,"h":267.49,"l":266.93,"n":488,"o":266.94,"t":"2026-10-01T17:30:00Z","v":61691,"vw":267.23326},{"c":266.85,"h":267.67,"l":266.77,"n":322,"o":267.59,"t":"2026-10-01T17:45:00Z","v":10914,"vw":267.234706},{"c":266.48,"h":266.72,"l":266.115,"n":144,"o":266.64,"t":"2026-10-01T18:00:00Z","v":7183,"vw":266.539018},{"c":267.015,"h":267.08,"l":266.37,"n":666,"o":266.52,"t":"2026-10-01T18:15:00Z","v":63196,"vw":266.539364},{"c":267.22,"h":267.4694,"l":266.855,"n":281,"o":266.97,"t":"2026-10-01T18:30:00Z","v":15135,"vw":267.243977},{"c":267.49,"h":267.4918,"l":267.2101,"n":257,"o":267.295,"t":"2026-10-01T18:45:00Z","v":18681,"vw":267.380537},{"c":267.1201,"h":267.56,"l":267.1201,"n":125,"o":267.54,"t":"2026-10-01T19:00:00Z","v":6684,"vw":267.250294},{"c":267.24,"h":267.275,"l":267.045,"n":191,"o":267.19,"t":"2026-10-01T19:15:00Z","v":12770,"vw":267.160912},{"c":267.2767,"h":267.365,"l":267.05,"n":455,"o":267.275,"t":"2026-10-01T19:30:00Z","v":17921,"vw":267.158085},{"c":266.86,"h":267.57,"l":266.73,"n":1229,"o":267.22,"t":"2026-10-01T19:45:00Z","v":171905,"vw":267.352749},{"c":266.83,"h":266.83,"l":266.83,"n":9,"o":266.83,"t":"2026-10-01T20:00:00Z","v":5549,"vw":266.83},{"c":269,"h":269,"l":269,"n":6,"o":269,"t":"2026-10-02T12:15:00Z","v":171,"vw":269},{"c":271.2,"h":271.2,"l":270.5,"n":3,"o":270.5,"t":"2026-10-02T12:45:00Z","v":733,"vw":270.7},{"c":271.29,"h":271.29,"l":271.26,"n":5,"o":271.26,"t":"2026-10-02T13:15:00Z","v":3947,"vw":271.287976},{"c":270.86,"h":271.145,"l":270.22,"n":408,"o":271.145,"t":"2026-10-02T13:30:00Z","v":62161,"vw":270.891873},{"c":271.015,"h":271.04,"l":270.5,"n":266,"o":270.9385,"t":"2026-10-02T13:45:00Z","v":19622,"vw":270.792959},{"c":271.245,"h":271.54,"l":270.94,"n":196,"o":270.945,"t":"2026-10-02T14:00:00Z","v":14277,"vw":271.339998},{"c":271.64,"h":271.945,"l":271.285,"n":203,"o":271.285,"t":"2026-10-02T14:15:00Z","v":13673,"vw":271.63138},{"c":271.381,"h":271.7,"l":271.22,"n":229,"o":271.5,"t":"2026-10-02T14:30:00Z","v":13205,"vw":271.47306},{"c":270.94,"h":271.47,"l":270.78,"n":176,"o":271.315,"t":"2026-10-02T14:45:00Z","v":9663,"vw":271.068386},{"c":269.87,"h":270.99,"l":269.59,"n":217,"o":270.93,"t":"2026-10-02T15:00:00Z","v":11870,"vw":269.96658},{"c":269.69,"h":269.75,"l":269.2,"n":247,"o":269.6,"t":"2026-10-02T15:15:00Z","v":15549,"vw":269.597603},{"c":269.775,"h":270.0891,"l":269.485,"n":229,"o":269.64,"t":"2026-10-02T15:30:00Z","v":20626,"vw":269.9393},{"c":270.12,"h":270.2,"l":269.725,"n":266,"o":270,"t":"2026-10-02T15:45:00Z","v":16129,"vw":270.016183},{"c":270.545,"h":270.6,"l":270.16,"n":248,"o":270.28,"t":"2026-10-02T16:00:00Z","v":24711,"vw":270.325895},{"c":270.155,"h":270.65,"l":270.155,"n":189,"o":270.58,"t":"2026-10-02T16:15:00Z","v":9185,"vw":270.482473},{"c":269.835,"h":270.36,"l":269.82,"n":183,"o":270.185,"t":"2026-10-02T16:30:00Z","v":9146,"vw":270.197254},{"c":269.96,"h":270.04,"l":269.71,"n":136,"o":269.88,"t":"2026-10-02T16:45:00Z","v":6744,"vw":269.900219},{"c":269.7,"h":270.24,"l":269.68,"n":186,"o":270.01,"t":"2026-10-02T17:00:00Z","v":11044,"vw":269.873292},{"c":269.34,"h":269.9299,"l":269.34,"n":108,"o":269.8,"t":"2026-10-02T17:15:00Z","v":5930,"vw":269.766852},{"c":269.43,"h":269.5,"l":269.28,"n":204,"o":269.3542,"t":"2026-10-02T17:30:00Z","v":7959,"vw":269.418508},{"c":269.6544,"h":269.7099,"l":269.42,"n":394,"o":269.48,"t":"2026-10-02T17:45:00Z","v":20597,"vw":269.601614},{"c":269.645,"h":269.7,"l":269.54,"n":110,"o":269.59,"t":"2026-10-02T18:00:00Z","v":4429,"vw":269.611461},{"c":269.46,"h":269.56,"l":269.34,"n":146,"o":269.56,"t":"2026-10-02T18:15:00Z","v":8383,"vw":269.401375},{"c":269.6099,"h":269.64,"l":269.4101,"n":211,"o":269.475,"t":"2026-10-02T18:30:00Z","v":8789,"vw":269.545632},{"c":269.625,"h":269.71,"l":269.56,"n":167,"o":269.56,"t":"2026-10-02T18:45:00Z","v":5904,"vw":269.640909},{"c":269.42,"h":269.74,"l":269.42,"n":249,"o":269.74,"t":"2026-10-02T19:00:00Z","v":7878,"vw":269.53058},{"c":269.38,"h":269.53,"l":269.31,"n":463,"o":269.51,"t":"2026-10-02T19:15:00Z","v":15869,"vw":269.417102},{"c":269.685,"h":269.89,"l":269.51,"n":754,"o":269.53,"t":"2026-10-02T19:30:00Z","v":46104,"vw":269.709971},{"c":269.59,"h":269.87,"l":269.43,"n":1284,"o":269.8,"t":"2026-10-02T19:45:00Z","v":59442,"vw":269.640804},{"c":269.69,"h":269.69,"l":269.69,"n":9,"o":269.69,"t":"2026-10-02T20:00:00Z","v":9027,"vw":269.69},{"c":270.1831,"h":270.1831,"l":270.1831,"n":1,"o":270.1831,"t":"2026-10-02T20:45:00Z","v":100,"vw":270.1831},{"c":269.03,"h":269.03,"l":269.03,"n":2,"o":269.03,"t":"2026-10-05T08:00:00Z","v":138,"vw":269.03},{"c":270.1,"h":270.1,"l":270.1,"n":1,"o":270.1,"t":"2026-10-05T08:30:00Z","v":126,"vw":270.1},{"c":269.65,"h":269.65,"l":269.65,"n":2,"o":269.65,"t":"2026-10-05T12:00:00Z","v":115,"vw":269.65},{"c":271.73,"h":271.84,"l":270.095,"n":556,"o":270.4,"t":"2026-10-05T13:30:00Z","v":33267,"vw":270.716206},{"c":270.99,"h":272,"l":270.99,"n":253,"o":271.77,"t":"2026-10-05T13:45:00Z","v":10755,"vw":271.258197},{"c":270.8901,"h":271.03,"l":270.56,"n":306,"o":270.72,"t":"2026-10-05T14:00:00Z","v":22364,"vw":270.711326},{"c":271.345,"h":271.53,"l":270.91,"n":338,"o":270.91,"t":"2026-10-05T14:15:00Z","v":15659,"vw":271.212301},{"c":271.11,"h":271.285,"l":270.994,"n":350,"o":271.285,"t":"2026-10-05T14:30:00Z","v":8342,"vw":271.144717},{"c":271.41,"h":271.41,"l":271.105,"n":256,"o":271.105,"t":"2026-10-05T14:45:00Z","v":9016,"vw":271.238973},{"c":271.1,"h":271.36,"l":270.96,"n":330,"o":271.34,"t":"2026-10-05T15:00:00Z","v":15915,"vw":271.134294},{"c":271.08,"h":271.229,"l":270.97,"n":365,"o":271.15,"t":"2026-10-05T15:15:00Z","v":12553,"vw":271.116539},{"c":271.133,"h":271.17,"l":270.875,"n":312,"o":271.085,"t":"2026-10-05T15:30:00Z","v":22863,"vw":270.971296},{"c":271.225,"h":271.225,"l":270.995,"n":189,"o":271.07,"t":"2026-10-05T15:45:00Z","v":10218,"vw":271.188238},{"c":270.98,"h":271.15,"l":270.98,"n":218,"o":271.15,"t":"2026-10-05T16:00:00Z","v":4397,"vw":271.066123},{"c":271,"h":271.03,"l":270.76,"n":246,"o":270.9,"t":"2026-10-05T16:15:00Z","v":7282,"vw":270.904225},{"c":271.21,"h":271.21,"l":270.9201,"n":231,"o":270.95,"t":"2026-10-05T16:30:00Z","v":6537,"vw":271.108043},{"c":271.08,"h":271.26,"l":271.075,"n":271,"o":271.21,"t":"2026-10-05T16:45:00Z","v":7483,"vw":271.186511},{"c":271.1599,"h":271.16,"l":271.05,"n":154,"o":271.0999,"t":"2026-10-05T17:00:00Z","v":11252,"vw":271.083138},{"c":271.16,"h":271.24,"l":271.13,"n":277,"o":271.1698,"t":"2026-10-05T17:15:00Z","v":31248,"vw":271.165119},{"c":271.36,"h":271.36,"l":271.12,"n":520,"o":271.12,"t":"2026-10-05T17:30:00Z","v":17519,"vw":271.171674},{"c":271.31,"h":271.49,"l":271.295,"n":238,"o":271.47,"t":"2026-10-05T17:45:00Z","v":6581,"vw":271.381686},{"c":271.27,"h":271.3,"l":271.1,"n":331,"o":271.25,"t":"2026-10-05T18:00:00Z","v":12237,"vw":271.193829},{"c":271.62,"h":271.67,"l":271.33,"n":410,"o":271.33,"t":"2026-10-05T18:15:00Z","v":16545,"vw":271.524177},{"c":271.57,"h":271.66,"l":271.57,"n":341,"o":271.63,"t":"2026-10-05T18:30:00Z","v":11162,"vw":271.613986},{"c":271.8072,"h":271.8072,"l":271.5616,"n":220,"o":271.6,"t":"2026-10-05T18:45:00Z","v":6788,"vw":271.690619},{"c":272.17,"h":272.17,"l":271.81,"n":533,"o":271.81,"t":"2026-10-05T19:00:00Z","v":19576,"vw":271.941356},{"c":272.13,"h":272.18,"l":272.03,"n":478,"o":272.09,"t":"2026-10-05T19:15:00Z","v":22838,"vw":272.124593},{"c":271.9,"h":272.23,"l":271.87,"n":807,"o":272.08,"t":"2026-10-05T19:30:00Z","v":38080,"vw":272.102139},{"c":271.54,"h":271.86,"l":271.25,"n":1246,"o":271.86,"t":"2026-10-05T19:45:00Z","v":57144,"vw":271.563892},{"c":271.63,"h":271.63,"l":271.63,"n":11,"o":271.63,"t":"2026-10-05T20:00:00Z","v":7761,"vw":271.63},{"c":272.5092,"h":272.5092,"l":272.5092,"n":1,"o":272.5092,"t":"2026-10-05T20:15:00Z","v":121,"vw":272.5092},{"c":273.48,"h":273.48,"l":273.48,"n":2,"o":273.48,"t":"2026-10-06T08:00:00Z","v":131,"vw":273.48},{"c":265.79,"h":265.79,"l":265.79,"n":1,"o":265.79,"t":"2026-10-06T09:30:00Z","v":100,"vw":265.79},{"c":273,"h":273,"l":273,"n":64,"o":273,"t":"2026-10-06T11:00:00Z","v":1901,"vw":273},{"c":273.7243,"h":274.27,"l":273.37,"n":514,"o":273.67,"t":"2026-10-06T13:30:00Z","v":34767,"vw":273.647328},{"c":274.12,"h":274.16,"l":273.41,"n":432,"o":273.7,"t":"2026-10-06T13:45:00Z","v":204745,"vw":273.630775},{"c":274,"h":274.23,"l":273.83,"n":217,"o":274.13,"t":"2026-10-06T14:00:00Z","v":8253,"vw":274.040349},{"c":273.73,"h":274.23,"l":273.73,"n":176,"o":274.215,"t":"2026-10-06T14:15:00Z","v":6625,"vw":274.045487},{"c":274.24,"h":274.245,"l":273.5268,"n":148,"o":273.71,"t":"2026-10-06T14:30:00Z","v":6106,"vw":273.765242},{"c":274.18,"h":274.26,"l":273.98,"n":143,"o":273.98,"t":"2026-10-06T14:45:00Z","v":6988,"vw":274.147582},{"c":274.27,"h":274.44,"l":274.1,"n":170,"o":274.16,"t":"2026-10-06T15:00:00Z","v":6964,"vw":274.285081},{"c":273.965,"h":274.31,"l":273.93,"n":164,"o":274.275,"t":"2026-10-06T15:15:00Z","v":9793,"vw":274.153739},{"c":273.8413,"h":273.96,"l":273.77,"n":395,"o":273.86,"t":"2026-10-06T15:30:00Z","v":42680,"vw":273.859279},{"c":273.72,"h":273.93,"l":273.6901,"n":336,"o":273.77,"t":"2026-10-06T15:45:00Z","v":17952,"vw":273.827578},{"c":273.38,"h":273.765,"l":273.38,"n":565,"o":273.74,"t":"2026-10-06T16:00:00Z","v":52260,"vw":273.567111},{"c":273.21,"h":273.38,"l":273.2,"n":248,"o":273.35,"t":"2026-10-06T16:15:00Z","v":15480,"vw":273.32804},{"c":273.35,"h":273.38,"l":273.15,"n":203,"o":273.21,"t":"2026-10-06T16:30:00Z","v":11182,"vw":273.249338},{"c":273.37,"h":273.43,"l":273.24,"n":122,"o":273.38,"t":"2026-10-06T16:45:00Z","v":7956,"vw":273.331803},{"c":273.04,"h":273.315,"l":272.9722,"n":180,"o":273.311,"t":"2026-10-06T17:00:00Z","v":12104,"vw":273.168688},{"c":273.305,"h":273.305,"l":272.92,"n":190,"o":273.08,"t":"2026-10-06T17:15:00Z","v":9493,"vw":273.017782},{"c":273.36,"h":273.4245,"l":273.28,"n":194,"o":273.28,"t":"2026-10-06T17:30:00Z","v":14273,"vw":273.350364},{"c":273.3,"h":273.43,"l":273.22,"n":210,"o":273.37,"t":"2026-10-06T17:45:00Z","v":4715,"vw":273.317155},{"c":273.48,"h":273.569,"l":273.35,"n":137,"o":273.35,"t":"2026-10-06T18:00:00Z","v":7152,"vw":273.491535},{"c":273.32,"h":273.48,"l":273.28,"n":158,"o":273.48,"t":"2026-10-06T18:15:00Z","v":6758,"vw":273.360175},{"c":273.2,"h":273.29,"l":273.14,"n":168,"o":273.24,"t":"2026-10-06T18:30:00Z","v":11771,"vw":273.176408},{"c":273.225,"h":273.25,"l":273.15,"n":219,"o":273.15,"t":"2026-10-06T18:45:00Z","v":9280,"vw":273.198551},{"c":273.105,"h":273.27,"l":273.01,"n":421,"o":273.27,"t":"2026-10-06T19:00:00Z","v":18242,"vw":273.156412},{"c":273.11,"h":273.1799,"l":272.98,"n":474,"o":273.12,"t":"2026-10-06T19:15:00Z","v":34512,"vw":273.088161},{"c":272.79,"h":273.05,"l":272.6666,"n":605,"o":273.05,"t":"2026-10-06T19:30:00Z","v":21383,"vw":272.862241},{"c":272.63,"h":272.89,"l":272.45,"n":996,"o":272.75,"t":"2026-10-06T19:45:00Z","v":39283,"vw":272.674824},{"c":272.59,"h":272.59,"l":272.59,"n":11,"o":272.59,"t":"2026-10-06T20:00:00Z","v":6238,"vw":272.59},{"c":273.1,"h":273.1,"l":273.1,"n":1,"o":273.1,"t":"2026-10-06T21:00:00Z","v":730,"vw":273.1},{"c":273.62,"h":273.62,"l":273.6,"n":8,"o":273.6,"t":"2026-10-07T08:00:00Z","v":654,"vw":273.613158},{"c":271.12,"h":271.12,"l":271.12,"n":1,"o":271.12,"t":"2026-10-07T09:45:00Z","v":130,"vw":271.12},{"c":270.47,"h":270.47,"l":270.47,"n":2,"o":270.47,"t":"2026-10-07T13:15:00Z","v":145,"vw":270.47},{"c":270.325,"h":270.82,"l":269.74,"n":583,"o":270.82,"t":"2026-10-07T13:30:00Z","v":23641,"vw":270.512415},{"c":270.49,"h":270.59,"l":269.632,"n":339,"o":270.22,"t":"2026-10-07T13:45:00Z","v":75146,"vw":269.839692},{"c":270.37,"h":270.485,"l":270.05,"n":237,"o":270.485,"t":"2026-10-07T14:00:00Z","v":10728,"vw":270.296986},{"c":270.57,"h":270.88,"l":270.355,"n":199,"o":270.39,"t":"2026-10-07T14:15:00Z","v":7956,"vw":270.561819},{"c":270.495,"h":270.66,"l":270.38,"n":248,"o":270.54,"t":"2026-10-07T14:30:00Z","v":5450,"vw":270.547228},{"c":270.12,"h":270.46,"l":270.015,"n":198,"o":270.46,"t":"2026-10-07T14:45:00Z","v":6192,"vw":270.174913},{"c":270.635,"h":270.7,"l":270.1,"n":337,"o":270.215,"t":"2026-10-07T15:00:00Z","v":16188,"vw":270.427468},{"c":270.4428,"h":270.74,"l":270.4428,"n":141,"o":270.67,"t":"2026-10-07T15:15:00Z","v":4111,"vw":270.562147},{"c":271.05,"h":271.09,"l":270.407,"n":321,"o":270.42,"t":"2026-10-07T15:30:00Z","v":19176,"vw":270.772306},{"c":270.84,"h":271.255,"l":270.84,"n":217,"o":271.04,"t":"2026-10-07T15:45:00Z","v":9481,"vw":271.052758},{"c":270.9651,"h":270.99,"l":270.63,"n":342,"o":270.86,"t":"2026-10-07T16:00:00Z","v":18043,"vw":270.809294},{"c":270.82,"h":270.98,"l":270.82,"n":97,"o":270.93,"t":"2026-10-07T16:15:00Z","v":3731,"vw":270.910252},{"c":270.95,"h":270.95,"l":270.79,"n":222,"o":270.79,"t":"2026-10-07T16:30:00Z","v":11546,"vw":270.873929},{"c":270.96,"h":271.16,"l":270.9201,"n":200,"o":271.02,"t":"2026-10-07T16:45:00Z","v":9318,"vw":271.014879},{"c":271.31,"h":271.41,"l":270.89,"n":202,"o":270.97,"t":"2026-10-07T17:00:00Z","v":11975,"vw":271.15678},{"c":271.34,"h":271.4968,"l":271.215,"n":158,"o":271.22,"t":"2026-10-07T17:15:00Z","v":4724,"vw":271.361423},{"c":271.46,"h":271.48,"l":271.314,"n":153,"o":271.37,"t":"2026-10-07T17:30:00Z","v":5531,"vw":271.392685},{"c":271.35,"h":271.509,"l":271.31,"n":184,"o":271.44,"t":"2026-10-07T17:45:00Z","v":4904,"vw":271.40518},{"c":271.5,"h":271.56,"l":271.24,"n":83,"o":271.345,"t":"2026-10-07T18:00:00Z","v":4537,"vw":271.475319},{"c":271.56,"h":271.56,"l":271.485,"n":87,"o":271.55,"t":"2026-10-07T18:15:00Z","v":8201,"vw":271.526786},{"c":271.3101,"h":271.56,"l":271.27,"n":232,"o":271.55,"t":"2026-10-07T18:30:00Z","v":10164,"vw":271.38531},{"c":271.44,"h":271.4499,"l":271.365,"n":72,"o":271.365,"t":"2026-10-07T18:45:00Z","v":3793,"vw":271.423455},{"c":271.28,"h":271.51,"l":271.09,"n":287,"o":271.44,"t":"2026-10-07T19:00:00Z","v":13749,"vw":271.288552},{"c":271.28,"h":271.395,"l":271.25,"n":297,"o":271.27,"t":"2026-10-07T19:15:00Z","v":29837,"vw":271.344085},{"c":271.46,"h":271.5,"l":271.26,"n":770,"o":271.37,"t":"2026-10-07T19:30:00Z","v":50656,"vw":271.312932},{"c":271.57,"h":271.75,"l":271.34,"n":863,"o":271.45,"t":"2026-10-07T19:45:00Z","v":54739,"vw":271.578248},{"c":271.51,"h":271.51,"l":271.51,"n":11,"o":271.51,"t":"2026-10-07T20:00:00Z","v":82497,"vw":271.51},{"c":272,"h":272,"l":272,"n":1,"o":272,"t":"2026-10-07T21:00:00Z","v":191,"vw":272},{"c":269.53,"h":269.53,"l":269.53,"n":1,"o":269.53,"t":"2026-10-08T09:45:00Z","v":320,"vw":269.53},{"c":269.33,"h":269.6,"l":269.33,"n":30,"o":269.6,"t":"2026-10-08T12:45:00Z","v":546,"vw":269.433125},{"c":269.665,"h":270.4226,"l":269.51,"n":362,"o":269.91,"t":"2026-10-08T13:30:00Z","v":18192,"vw":269.89082},{"c":269.78,"h":270.08,"l":269.59,"n":165,"o":269.655,"t":"2026-10-08T13:45:00Z","v":55739,"vw":269.652327},{"c":270.6,"h":270.645,"l":269.865,"n":148,"o":269.875,"t":"2026-10-08T14:00:00Z","v":8070,"vw":270.43775},{"c":271.56,"h":271.56,"l":270.52,"n":143,"o":270.55,"t":"2026-10-08T14:15:00Z","v":4283,"vw":271.163894},{"c":271.12,"h":271.5,"l":271.12,"n":169,"o":271.5,"t":"2026-10-08T14:30:00Z","v":7944,"vw":271.386087},{"c":270.79,"h":271.14,"l":270.745,"n":148,"o":271.04,"t":"2026-10-08T14:45:00Z","v":5890,"vw":270.918272},{"c":270.37,"h":270.765,"l":270.37,"n":284,"o":270.765,"t":"2026-10-08T15:00:00Z","v":7929,"vw":270.526298},{"c":270.48,"h":270.49,"l":270.297,"n":211,"o":270.33,"t":"2026-10-08T15:15:00Z","v":9145,"vw":270.420926},{"c":270.217,"h":270.41,"l":270.05,"n":180,"o":270.38,"t":"2026-10-08T15:30:00Z","v":7915,"vw":270.211633},{"c":270.02,"h":270.4,"l":269.95,"n":251,"o":270.2,"t":"2026-10-08T15:45:00Z","v":8940,"vw":270.193908},{"c":270.14,"h":270.195,"l":269.9,"n":274,"o":270.065,"t":"2026-10-08T16:00:00Z","v":12463,"vw":270.106033},{"c":270.66,"h":271.08,"l":270.11,"n":326,"o":270.12,"t":"2026-10-08T16:15:00Z","v":23690,"vw":270.558539},{"c":269.83,"h":270.695,"l":269.83,"n":395,"o":270.63,"t":"2026-10-08T16:30:00Z","v":15438,"vw":270.327048},{"c":267.87,"h":270,"l":267.67,"n":756,"o":269.9,"t":"2026-10-08T16:45:00Z","v":43539,"vw":268.757452},{"c":267.84,"h":267.94,"l":266.89,"n":389,"o":267.62,"t":"2026-10-08T17:00:00Z","v":30845,"vw":267.545985},{"c":266.34,"h":268.04,"l":265.89,"n":357,"o":267.885,"t":"2026-10-08T17:15:00Z","v":23615,"vw":266.723722},{"c":266.86,"h":267.23,"l":266.28,"n":353,"o":266.38,"t":"2026-10-08T17:30:00Z","v":15291,"vw":266.79782},{"c":266.66,"h":267.02,"l":266.38,"n":464,"o":266.93,"t":"2026-10-08T17:45:00Z","v":21327,"vw":266.560113},{"c":267.17,"h":267.17,"l":266.31,"n":653,"o":266.68,"t":"2026-10-08T18:00:00Z","v":34317,"vw":266.719747},{"c":267.94,"h":268.15,"l":267.18,"n":398,"o":267.19,"t":"2026-10-08T18:15:00Z","v":23591,"vw":267.623003},{"c":267.0646,"h":267.64,"l":267.03,"n":660,"o":267.62,"t":"2026-10-08T18:30:00Z","v":31071,"vw":267.264932},{"c":267.18,"h":267.315,"l":266.94,"n":285,"o":267.07,"t":"2026-10-08T18:45:00Z","v":16160,"vw":267.192736},{"c":266.74,"h":267.13,"l":266.64,"n":491,"o":267.12,"t":"2026-10-08T19:00:00Z","v":20716,"vw":266.917144},{"c":267.15,"h":267.34,"l":266.65,"n":489,"o":266.725,"t":"2026-10-08T19:15:00Z","v":23768,"vw":267.032477},{"c":267.22,"h":267.22,"l":266.88,"n":2117,"o":267.19,"t":"2026-10-08T19:30:00Z","v":199240,"vw":266.965394},{"c":267.54,"h":267.7,"l":267.1301,"n":1289,"o":267.155,"t":"2026-10-08T19:45:00Z","v":56792,"vw":267.378817},{"c":267.58,"h":267.58,"l":267.58,"n":10,"o":267.58,"t":"2026-10-08T20:00:00Z","v":2619,"vw":267.58},{"c":267.69,"h":267.69,"l":267.69,"n":1,"o":267.69,"t":"2026-10-08T20:15:00Z","v":100,"vw":267.69},{"c":273.17,"h":273.17,"l":273.17,"n":1,"o":273.17,"t":"2026-10-08T20:30:00Z","v":118,"vw":273.17},{"c":267.49,"h":269.36,"l":267.43,"n":410,"o":269.36,"t":"2026-10-09T13:30:00Z","v":19836,"vw":268.477305},{"c":267.585,"h":267.64,"l":267.13,"n":181,"o":267.5,"t":"2026-10-09T13:45:00Z","v":9884,"vw":267.416475},{"c":267.7,"h":267.79,"l":267.28,"n":178,"o":267.56,"t":"2026-10-09T14:00:00Z","v":7971,"vw":267.540489},{"c":267.92,"h":267.94,"l":267.5,"n":160,"o":267.572,"t":"2026-10-09T14:15:00Z","v":10380,"vw":267.692916},{"c":267.8,"h":268.24,"l":267.66,"n":165,"o":268.01,"t":"2026-10-09T14:30:00Z","v":6903,"vw":267.943593},{"c":268.58,"h":268.58,"l":267.83,"n":310,"o":267.91,"t":"2026-10-09T14:45:00Z","v":19723,"vw":268.387555},{"c":268.02,"h":268.52,"l":267.97,"n":332,"o":268.5,"t":"2026-10-09T15:00:00Z","v":24470,"vw":268.376594},{"c":268.26,"h":268.5399,"l":268.02,"n":242,"o":268.02,"t":"2026-10-09T15:15:00Z","v":16325,"vw":268.389378},{"c":268.275,"h":268.35,"l":268.07,"n":132,"o":268.115,"t":"2026-10-09T15:30:00Z","v":6729,"vw":268.191548},{"c":268.35,"h":268.48,"l":268.135,"n":136,"o":268.24,"t":"2026-10-09T15:45:00Z","v":8007,"vw":268.399625},{"c":268.3,"h":268.47,"l":267.9,"n":124,"o":268.105,"t":"2026-10-09T16:00:00Z","v":4938,"vw":268.140394},{"c":268.45,"h":268.55,"l":268.3562,"n":199,"o":268.38,"t":"2026-10-09T16:15:00Z","v":9533,"vw":268.419992},{"c":268.325,"h":268.56,"l":268.22,"n":159,"o":268.45,"t":"2026-10-09T16:30:00Z","v":8916,"vw":268.396637},{"c":268.55,"h":268.76,"l":268.33,"n":207,"o":268.34,"t":"2026-10-09T16:45:00Z","v":9779,"vw":268.519016},{"c":268.42,"h":268.54,"l":268.41,"n":47,"o":268.51,"t":"2026-10-09T17:00:00Z","v":1978,"vw":268.475532},{"c":268.66,"h":268.66,"l":268.42,"n":104,"o":268.54,"t":"2026-10-09T17:15:00Z","v":3233,"vw":268.55466},{"c":268.57,"h":268.71,"l":268.54,"n":198,"o":268.71,"t":"2026-10-09T17:30:00Z","v":5166,"vw":268.621612},{"c":268.6401,"h":268.7,"l":268.57,"n":261,"o":268.57,"t":"2026-10-09T17:45:00Z","v":4725,"vw":268.655795},{"c":268.72,"h":268.78,"l":268.53,"n":107,"o":268.625,"t":"2026-10-09T18:00:00Z","v":4574,"vw":268.677771},{"c":268.865,"h":268.97,"l":268.71,"n":231,"o":268.725,"t":"2026-10-09T18:15:00Z","v":8871,"vw":268.835606},{"c":268.905,"h":268.9293,"l":268.82,"n":220,"o":268.9293,"t":"2026-10-09T18:30:00Z","v":10103,"vw":268.863713},{"c":269.15,"h":269.31,"l":268.9,"n":187,"o":268.93,"t":"2026-10-09T18:45:00Z","v":9195,"vw":269.015993},{"c":269.24,"h":269.24,"l":269.01,"n":202,"o":269.1,"t":"2026-10-09T19:00:00Z","v":13328,"vw":269.107008},{"c":269.06,"h":269.34,"l":269.06,"n":221,"o":269.279,"t":"2026-10-09T19:15:00Z","v":6982,"vw":269.245555},{"c":268.745,"h":269.14,"l":268.725,"n":602,"o":269.09,"t":"2026-10-09T19:30:00Z","v":28683,"vw":268.941712},{"c":268.92,"h":269.05,"l":268.76,"n":939,"o":268.76,"t":"2026-10-09T19:45:00Z","v":66256,"vw":268.932875},{"c":269.01,"h":269.01,"l":269.01,"n":8,"o":269.01,"t":"2026-10-09T20:00:00Z","v":63543,"vw":269.01},{"c":269.01,"h":269.01,"l":269.01,"n":2,"o":269.01,"t":"2026-10-09T20:15:00Z","v":102,"vw":269.01},{"c":269.384,"h":269.384,"l":269.384,"n":1,"o":269.384,"t":"2026-10-09T21:15:00Z","v":281,"vw":269.384},{"c":271.33,"h":271.33,"l":271.33,"n":1,"o":271.33,"t":"2026-10-12T12:00:00Z","v":500,"vw":271.33},{"c":268.1,"h":268.75,"l":267.747,"n":426,"o":268.63,"t":"2026-10-12T13:30:00Z","v":24642,"vw":268.364532},{"c":267.91,"h":268.2,"l":267.76,"n":189,"o":268.135,"t":"2026-10-12T13:45:00Z","v":11420,"vw":267.930452},{"c":266.78,"h":267.8,"l":266.64,"n":217,"o":267.765,"t":"2026-10-12T14:00:00Z","v":16893,"vw":266.984779},{"c":266.81,"h":267.14,"l":266.67,"n":136,"o":266.91,"t":"2026-10-12T14:15:00Z","v":8749,"vw":267.040807},{"c":266.78,"h":266.96,"l":266.54,"n":183,"o":266.77,"t":"2026-10-12T14:30:00Z","v":7758,"vw":266.672053},{"c":267.08,"h":267.08,"l":266.9,"n":62,"o":266.9,"t":"2026-10-12T14:45:00Z","v":2813,"vw":266.963209},{"c":266.73,"h":267.08,"l":266.7,"n":102,"o":267,"t":"2026-10-12T15:00:00Z","v":4327,"vw":266.955494},{"c":266.71,"h":266.94,"l":266.65,"n":128,"o":266.94,"t":"2026-10-12T15:15:00Z","v":13228,"vw":266.860019},{"c":267,"h":267,"l":266.505,"n":134,"o":266.64,"t":"2026-10-12T15:30:00Z","v":6373,"vw":266.741343},{"c":267.21,"h":267.29,"l":267.115,"n":58,"o":267.115,"t":"2026-10-12T15:45:00Z","v":2045,"vw":267.215564},{"c":267.165,"h":267.39,"l":267.14,"n":80,"o":267.14,"t":"2026-10-12T16:00:00Z","v":3112,"vw":267.226461},{"c":266.95,"h":267.24,"l":266.815,"n":136,"o":267.24,"t":"2026-10-12T16:15:00Z","v":7517,"vw":266.97101},{"c":266.9738,"h":267.18,"l":266.955,"n":83,"o":266.99,"t":"2026-10-12T16:30:00Z","v":6050,"vw":267.040498},{"c":266.5431,"h":266.91,"l":266.53,"n":96,"o":266.91,"t":"2026-10-12T16:45:00Z","v":5502,"vw":266.612319},{"c":266.7,"h":266.74,"l":266.49,"n":50,"o":266.49,"t":"2026-10-12T17:00:00Z","v":3982,"vw":266.671205},{"c":266.49,"h":266.72,"l":266.49,"n":105,"o":266.5301,"t":"2026-10-12T17:15:00Z","v":7779,"vw":266.63862},{"c":266.56,"h":266.57,"l":266.43,"n":134,"o":266.52,"t":"2026-10-12T17:30:00Z","v":3543,"vw":266.511911},{"c":266.52,"h":266.65,"l":266.52,"n":224,"o":266.5699,"t":"2026-10-12T17:45:00Z","v":2751,"vw":266.579181},{"c":266.57,"h":266.57,"l":266.38,"n":64,"o":266.4,"t":"2026-10-12T18:00:00Z","v":4098,"vw":266.436777},{"c":266.52,"h":266.52,"l":266.35,"n":68,"o":266.485,"t":"2026-10-12T18:15:00Z","v":3831,"vw":266.388771},{"c":266.55,"h":266.575,"l":266.36,"n":105,"o":266.46,"t":"2026-10-12T18:30:00Z","v":10384,"vw":266.47178},{"c":266.24,"h":266.589,"l":266.24,"n":153,"o":266.578,"t":"2026-10-12T18:45:00Z","v":7651,"vw":266.427983},{"c":266.25,"h":266.4046,"l":266.235,"n":147,"o":266.29,"t":"2026-10-12T19:00:00Z","v":8394,"vw":266.340935},{"c":266.505,"h":266.51,"l":266.28,"n":482,"o":266.345,"t":"2026-10-12T19:15:00Z","v":44761,"vw":266.456109},{"c":266.78,"h":266.83,"l":266.46,"n":1124,"o":266.52,"t":"2026-10-12T19:30:00Z","v":117610,"vw":266.681179},{"c":266.865,"h":266.885,"l":266.625,"n":1588,"o":266.76,"t":"2026-10-12T19:45:00Z","v":154489,"vw":266.754499},{"c":266.8,"h":266.8,"l":266.8,"n":9,"o":266.8,"t":"2026-10-12T20:00:00Z","v":3394,"vw":266.8},{"c":266.35,"h":266.35,"l":266.35,"n":1,"o":266.35,"t":"2026-10-12T23:00:00Z","v":297,"vw":266.35},{"c":264.51,"h":264.51,"l":264.51,"n":3,"o":264.51,"t":"2026-10-13T13:15:00Z","v":570,"vw":264.51},{"c":266.83,"h":266.99,"l":264.57,"n":450,"o":264.8,"t":"2026-10-13T13:30:00Z","v":38926,"vw":265.763096},{"c":267.1801,"h":267.3,"l":266.74,"n":214,"o":266.8,"t":"2026-10-13T13:45:00Z","v":15650,"vw":267.127719},{"c":267.3303,"h":267.68,"l":267.26,"n":341,"o":267.26,"t":"2026-10-13T14:00:00Z","v":16949,"vw":267.498501},{"c":267.105,"h":267.51,"l":266.96,"n":213,"o":267.51,"t":"2026-10-13T14:15:00Z","v":9584,"vw":267.216475},{"c":267.115,"h":267.23,"l":266.8,"n":232,"o":266.995,"t":"2026-10-13T14:30:00Z","v":11910,"vw":266.969756},{"c":266.35,"h":266.99,"l":266.29,"n":176,"o":266.99,"t":"2026-10-13T14:45:00Z","v":9993,"vw":266.574754},{"c":266.44,"h":266.52,"l":266.21,"n":130,"o":266.36,"t":"2026-10-13T15:00:00Z","v":5571,"vw":266.347645},{"c":265.74,"h":266.5289,"l":265.74,"n":290,"o":266.52,"t":"2026-10-13T15:15:00Z","v":15125,"vw":266.066523},{"c":265.65,"h":265.7401,"l":265.41,"n":267,"o":265.71,"t":"2026-10-13T15:30:00Z","v":15865,"vw":265.624805},{"c":266.17,"h":266.18,"l":265.51,"n":213,"o":265.62,"t":"2026-10-13T15:45:00Z","v":8035,"vw":265.910358},{"c":266.52,"h":266.53,"l":266.26,"n":266,"o":266.26,"t":"2026-10-13T16:00:00Z","v":14820,"vw":266.440037},{"c":267.02,"h":267.02,"l":266.46,"n":153,"o":266.49,"t":"2026-10-13T16:15:00Z","v":9441,"vw":266.555786},{"c":267.0599,"h":267.432,"l":267.015,"n":103,"o":267.105,"t":"2026-10-13T16:30:00Z","v":6093,"vw":267.182588},{"c":266.74,"h":267.09,"l":266.74,"n":60,"o":267.0301,"t":"2026-10-13T16:45:00Z","v":3679,"vw":266.825964},{"c":266.665,"h":266.76,"l":266.5351,"n":86,"o":266.68,"t":"2026-10-13T17:00:00Z","v":3565,"vw":266.639194},{"c":266.395,"h":266.61,"l":266.32,"n":91,"o":266.6099,"t":"2026-10-13T17:15:00Z","v":6703,"vw":266.516631},{"c":266.8469,"h":266.8469,"l":266.26,"n":109,"o":266.33,"t":"2026-10-13T17:30:00Z","v":4260,"vw":266.517552},{"c":266.66,"h":266.79,"l":266.45,"n":239,"o":266.79,"t":"2026-10-13T17:45:00Z","v":16528,"vw":266.714314},{"c":267.125,"h":267.125,"l":266.48,"n":329,"o":266.63,"t":"2026-10-13T18:00:00Z","v":19467,"vw":266.80515},{"c":267.08,"h":267.08,"l":266.91,"n":85,"o":267.01,"t":"2026-10-13T18:15:00Z","v":2860,"vw":266.97385},{"c":266.67,"h":267.05,"l":266.67,"n":92,"o":267.05,"t":"2026-10-13T18:30:00Z","v":3184,"vw":266.866328},{"c":266.75,"h":266.79,"l":266.49,"n":148,"o":266.51,"t":"2026-10-13T18:45:00Z","v":5906,"vw":266.700954},{"c":266.895,"h":266.9217,"l":266.71,"n":174,"o":266.75,"t":"2026-10-13T19:00:00Z","v":8663,"vw":266.806764},{"c":266.98,"h":267.11,"l":266.915,"n":267,"o":266.945,"t":"2026-10-13T19:15:00Z","v":12669,"vw":267.011078},{"c":267.01,"h":267.185,"l":266.86,"n":633,"o":267.01,"t":"2026-10-13T19:30:00Z","v":39131,"vw":267.045816},{"c":267.14,"h":267.25,"l":266.9,"n":1611,"o":267.01,"t":"2026-10-13T19:45:00Z","v":184313,"vw":267.090116},{"c":267.31,"h":267.31,"l":267.31,"n":9,"o":267.31,"t":"2026-10-13T20:00:00Z","v":188620,"vw":267.31},{"c":266,"h":266,"l":266,"n":4,"o":266,"t":"2026-10-14T12:30:00Z","v":128,"vw":266},{"c":264.85,"h":264.86,"l":264.85,"n":5,"o":264.86,"t":"2026-10-14T13:15:00Z","v":311,"vw":264.853909},{"c":264.545,"h":265.17,"l":264.06,"n":407,"o":264.75,"t":"2026-10-14T13:30:00Z","v":21744,"vw":264.612886},{"c":263.91,"h":265.43,"l":263.78,"n":432,"o":264.93,"t":"2026-10-14T13:45:00Z","v":28523,"vw":264.955051},{"c":263.785,"h":264.185,"l":263.33,"n":221,"o":263.885,"t":"2026-10-14T14:00:00Z","v":13738,"vw":263.603124},{"c":263.615,"h":264.08,"l":263.45,"n":220,"o":263.91,"t":"2026-10-14T14:15:00Z","v":9924,"vw":263.761689},{"c":263.525,"h":263.88,"l":263.26,"n":399,"o":263.525,"t":"2026-10-14T14:30:00Z","v":22855,"vw":263.519094},{"c":263.64,"h":263.89,"l":262.96,"n":293,"o":263.505,"t":"2026-10-14T14:45:00Z","v":13557,"vw":263.615127},{"c":262.63,"h":263.59,"l":262.288,"n":382,"o":263.56,"t":"2026-10-14T15:00:00Z","v":21769,"vw":262.772713},{"c":262.2651,"h":262.875,"l":262.18,"n":295,"o":262.65,"t":"2026-10-14T15:15:00Z","v":17488,"vw":262.506069},{"c":261.6,"h":262.305,"l":261.47,"n":364,"o":262.18,"t":"2026-10-14T15:30:00Z","v":18366,"vw":261.931273},{"c":261.665,"h":261.87,"l":261.46,"n":376,"o":261.73,"t":"2026-10-14T15:45:00Z","v":24316,"vw":261.667207},{"c":260.74,"h":261.75,"l":260.6398,"n":375,"o":261.75,"t":"2026-10-14T16:00:00Z","v":28602,"vw":260.937167},{"c":260.6,"h":260.95,"l":260.49,"n":279,"o":260.67,"t":"2026-10-14T16:15:00Z","v":13867,"vw":260.651269},{"c":261.16,"h":261.2,"l":260.3299,"n":263,"o":260.59,"t":"2026-10-14T16:30:00Z","v":17698,"vw":260.902653},{"c":261.1478,"h":261.24,"l":260.82,"n":186,"o":261.2117,"t":"2026-10-14T16:45:00Z","v":16457,"vw":261.111293},{"c":260.71,"h":261.29,"l":260.66,"n":157,"o":261.155,"t":"2026-10-14T17:00:00Z","v":6755,"vw":260.968627},{"c":259.87,"h":260.69,"l":259.78,"n":360,"o":260.69,"t":"2026-10-14T17:15:00Z","v":20937,"vw":260.139996},{"c":259.77,"h":260.075,"l":259.685,"n":189,"o":259.8,"t":"2026-10-14T17:30:00Z","v":11133,"vw":259.945006},{"c":259.38,"h":259.9,"l":259.35,"n":368,"o":259.735,"t":"2026-10-14T17:45:00Z","v":12370,"vw":259.554884},{"c":259.84,"h":259.84,"l":259.14,"n":269,"o":259.305,"t":"2026-10-14T18:00:00Z","v":22943,"vw":259.396363},{"c":259.6457,"h":259.88,"l":259.4287,"n":271,"o":259.7798,"t":"2026-10-14T18:15:00Z","v":18526,"vw":259.707378},{"c":259.35,"h":259.61,"l":259.2,"n":163,"o":259.61,"t":"2026-10-14T18:30:00Z","v":6439,"vw":259.362551},{"c":259.26,"h":259.53,"l":259.2,"n":295,"o":259.2,"t":"2026-10-14T18:45:00Z","v":15523,"vw":259.396962},{"c":259.045,"h":259.18,"l":258.68,"n":577,"o":259.13,"t":"2026-10-14T19:00:00Z","v":23679,"vw":258.908145},{"c":259.78,"h":259.81,"l":259.03,"n":367,"o":259.12,"t":"2026-10-14T19:15:00Z","v":12826,"vw":259.597705},{"c":259.81,"h":260.22,"l":259.57,"n":1416,"o":259.72,"t":"2026-10-14T19:30:00Z","v":151391,"vw":259.905579},{"c":259.71,"h":259.99,"l":259.23,"n":2495,"o":259.815,"t":"2026-10-14T19:45:00Z","v":237672,"vw":259.560465},{"c":261.0812,"h":261.0812,"l":259.54,"n":11,"o":259.54,"t":"2026-10-14T20:00:00Z","v":78655,"vw":259.559597},{"c":258.951,"h":258.951,"l":258.87,"n":2,"o":258.87,"t":"2026-10-14T21:00:00Z","v":1725,"vw":258.874696},{"c":258.58,"h":258.58,"l":258.58,"n":4,"o":258.58,"t":"2026-10-14T22:00:00Z","v":200,"vw":258.58},{"c":257.5,"h":257.5,"l":257.5,"n":1,"o":257.5,"t":"2026-10-14T23:15:00Z","v":400,"vw":257.5},{"c":257,"h":257,"l":257,"n":4,"o":257,"t":"2026-10-15T08:00:00Z","v":104,"vw":257},{"c":255.96,"h":255.96,"l":255.96,"n":1,"o":255.96,"t":"2026-10-15T09:15:00Z","v":100,"vw":255.96},{"c":255.63,"h":255.63,"l":255.63,"n":4,"o":255.63,"t":"2026-10-15T12:15:00Z","v":273,"vw":255.63},{"c":255.87,"h":255.88,"l":255.12,"n":22,"o":255.12,"t":"2026-10-15T12:30:00Z","v":1430,"vw":255.456136},{"c":254.61,"h":255,"l":254.61,"n":13,"o":255,"t":"2026-10-15T13:15:00Z","v":1789,"vw":254.689401},{"c":256.22,"h":256.45,"l":254.23,"n":855,"o":254.87,"t":"2026-10-15T13:30:00Z","v":55924,"vw":255.119984},{"c":254.25,"h":256.49,"l":253.5501,"n":526,"o":256.29,"t":"2026-10-15T13:45:00Z","v":31067,"vw":254.681991},{"c":255.28,"h":256.105,"l":254.53,"n":480,"o":254.53,"t":"2026-10-15T14:00:00Z","v":29991,"vw":255.477084},{"c":255.41,"h":255.77,"l":255.16,"n":297,"o":255.27,"t":"2026-10-15T14:15:00Z","v":12015,"vw":255.413069},{"c":256.595,"h":256.66,"l":254.92,"n":294,"o":255.255,"t":"2026-10-15T14:30:00Z","v":11553,"vw":255.869347},{"c":257.13,"h":257.14,"l":256.19,"n":274,"o":256.48,"t":"2026-10-15T14:45:00Z","v":10723,"vw":256.638805},{"c":257.45,"h":257.53,"l":256.588,"n":504,"o":256.96,"t":"2026-10-15T15:00:00Z","v":35939,"vw":257.015137},{"c":257.19,"h":257.8,"l":257.06,"n":229,"o":257.71,"t":"2026-10-15T15:15:00Z","v":14872,"vw":257.464921},{"c":256.85,"h":257.184,"l":256.72,"n":315,"o":257.184,"t":"2026-10-15T15:30:00Z","v":13813,"vw":256.965699},{"c":257.64,"h":257.64,"l":256.74,"n":338,"o":256.83,"t":"2026-10-15T15:45:00Z","v":24216,"vw":257.216927},{"c":257.51,"h":257.74,"l":257.17,"n":209,"o":257.51,"t":"2026-10-15T16:00:00Z","v":9247,"vw":257.537163},{"c":256.87,"h":257.34,"l":256.72,"n":129,"o":257.34,"t":"2026-10-15T16:15:00Z","v":4965,"vw":257.070677},{"c":257.13,"h":257.43,"l":256.76,"n":195,"o":256.79,"t":"2026-10-15T16:30:00Z","v":8726,"vw":257.122197},{"c":257.0401,"h":257.38,"l":256.88,"n":77,"o":257.38,"t":"2026-10-15T16:45:00Z","v":2615,"vw":257.098671},{"c":257.4,"h":257.53,"l":257.055,"n":152,"o":257.22,"t":"2026-10-15T17:00:00Z","v":12375,"vw":257.329047},{"c":257.47,"h":257.62,"l":257.385,"n":215,"o":257.51,"t":"2026-10-15T17:15:00Z","v":19964,"vw":257.481378},{"c":258.18,"h":258.44,"l":257.505,"n":176,"o":257.52,"t":"2026-10-15T17:30:00Z","v":8331,"vw":257.893319},{"c":257.965,"h":258.2551,"l":257.965,"n":133,"o":258.17,"t":"2026-10-15T17:45:00Z","v":6420,"vw":258.043376},{"c":256.955,"h":257.92,"l":256.95,"n":239,"o":257.92,"t":"2026-10-15T18:00:00Z","v":15699,"vw":257.409241},{"c":256.85,"h":257.05,"l":256.8,"n":157,"o":257.01,"t":"2026-10-15T18:15:00Z","v":6719,"vw":256.877371},{"c":257.15,"h":257.175,"l":256.94,"n":281,"o":256.975,"t":"2026-10-15T18:30:00Z","v":13775,"vw":257.039118},{"c":257.75,"h":257.75,"l":257.12,"n":299,"o":257.1899,"t":"2026-10-15T18:45:00Z","v":19560,"vw":257.475854},{"c":258.56,"h":258.56,"l":257.72,"n":641,"o":257.74,"t":"2026-10-15T19:00:00Z","v":48101,"vw":258.178607},{"c":258.68,"h":259.05,"l":258.52,"n":1344,"o":258.54,"t":"2026-10-15T19:15:00Z","v":194824,"vw":258.804073},{"c":258.73,"h":258.92,"l":258.4,"n":1526,"o":258.57,"t":"2026-10-15T19:30:00Z","v":106044,"vw":258.696082},{"c":258.69,"h":259.0599,"l":258.44,"n":2545,"o":258.74,"t":"2026-10-15T19:45:00Z","v":169171,"vw":258.757355},{"c":258.7,"h":258.7,"l":258.7,"n":9,"o":258.7,"t":"2026-10-15T20:00:00Z","v":54232,"vw":258.7},{"c":260.56,"h":272.4589,"l":260.53,"n":6,"o":272.4589,"t":"2026-10-16T08:00:00Z","v":1545,"vw":268.42817},{"c":258.03,"h":258.03,"l":258.03,"n":2,"o":258.03,"t":"2026-10-16T13:15:00Z","v":104,"vw":258.03},{"c":256.05,"h":258.125,"l":255.505,"n":559,"o":258.11,"t":"2026-10-16T13:30:00Z","v":35366,"vw":256.870851},{"c":255.24,"h":256.52,"l":255.05,"n":337,"o":256.245,"t":"2026-10-16T13:45:00Z","v":27524,"vw":255.534221},{"c":255.66,"h":255.705,"l":254.91,"n":333,"o":255.23,"t":"2026-10-16T14:00:00Z","v":22603,"vw":255.308516},{"c":255.16,"h":256.05,"l":255.04,"n":484,"o":255.76,"t":"2026-10-16T14:15:00Z","v":21879,"vw":255.614362},{"c":256.39,"h":256.43,"l":254.9826,"n":208,"o":254.9826,"t":"2026-10-16T14:30:00Z","v":11018,"vw":255.830683},{"c":255.47,"h":256.6,"l":255.43,"n":160,"o":256.44,"t":"2026-10-16T14:45:00Z","v":22452,"vw":256.323074},{"c":254.21,"h":255.535,"l":253.8,"n":323,"o":255.535,"t":"2026-10-16T15:00:00Z","v":17442,"vw":254.475057},{"c":253.925,"h":254.31,"l":253.47,"n":444,"o":254.23,"t":"2026-10-16T15:15:00Z","v":39865,"vw":253.992849},{"c":254.23,"h":254.41,"l":253.885,"n":293,"o":253.885,"t":"2026-10-16T15:30:00Z","v":19658,"vw":254.216992},{"c":253.575,"h":254.4399,"l":253.575,"n":197,"o":254.305,"t":"2026-10-16T15:45:00Z","v":30137,"vw":253.975809},{"c":253.785,"h":253.785,"l":253.19,"n":288,"o":253.415,"t":"2026-10-16T16:00:00Z","v":28780,"vw":253.468661},{"c":253.885,"h":254.12,"l":253.72,"n":226,"o":254.12,"t":"2026-10-16T16:15:00Z","v":28485,"vw":253.972678},{"c":253.5,"h":253.84,"l":253.24,"n":216,"o":253.71,"t":"2026-10-16T16:30:00Z","v":9367,"vw":253.566389},{"c":253.23,"h":253.68,"l":252.95,"n":268,"o":253.64,"t":"2026-10-16T16:45:00Z","v":18316,"vw":253.147344},{"c":252.21,"h":253.22,"l":252.105,"n":825,"o":253.19,"t":"2026-10-16T17:00:00Z","v":123204,"vw":252.308714},{"c":252.12,"h":252.285,"l":251.58,"n":288,"o":252.07,"t":"2026-10-16T17:15:00Z","v":18649,"vw":251.788641},{"c":252.67,"h":252.86,"l":252.12,"n":302,"o":252.26,"t":"2026-10-16T17:30:00Z","v":97961,"vw":252.608974},{"c":251.89,"h":252.75,"l":251.89,"n":402,"o":252.61,"t":"2026-10-16T17:45:00Z","v":11772,"vw":252.142942},{"c":251.79,"h":252.02,"l":251.36,"n":378,"o":251.905,"t":"2026-10-16T18:00:00Z","v":19414,"vw":251.717853},{"c":251.5,"h":251.95,"l":251.24,"n":270,"o":251.88,"t":"2026-10-16T18:15:00Z","v":16327,"vw":251.533626},{"c":251.26,"h":251.6,"l":251.07,"n":330,"o":251.47,"t":"2026-10-16T18:30:00Z","v":18431,"vw":251.32791},{"c":250.865,"h":251.3,"l":250.52,"n":894,"o":251.29,"t":"2026-10-16T18:45:00Z","v":86822,"vw":250.622143},{"c":251.49,"h":251.49,"l":250.1431,"n":510,"o":250.885,"t":"2026-10-16T19:00:00Z","v":33010,"vw":250.895698},{"c":251.78,"h":251.83,"l":250.95,"n":510,"o":251.46,"t":"2026-10-16T19:15:00Z","v":27135,"vw":251.345027},{"c":250.8,"h":251.95,"l":250.78,"n":633,"o":251.95,"t":"2026-10-16T19:30:00Z","v":33183,"vw":251.245013},{"c":251.21,"h":251.48,"l":250.805,"n":1527,"o":250.87,"t":"2026-10-16T19:45:00Z","v":103858,"vw":251.270526},{"c":251.24,"h":251.24,"l":251.24,"n":10,"o":251.24,"t":"2026-10-16T20:00:00Z","v":57221,"vw":251.24},{"c":255.94,"h":255.94,"l":255.94,"n":1,"o":255.94,"t":"2026-10-19T12:00:00Z","v":200,"vw":255.94},{"c":255.82,"h":255.82,"l":255.82,"n":1,"o":255.82,"t":"2026-10-19T12:30:00Z","v":100,"vw":255.82},{"c":254.91,"h":255.1,"l":254.91,"n":11,"o":255.1,"t":"2026-10-19T13:15:00Z","v":14060,"vw":254.923635},{"c":254.44,"h":255.025,"l":254.09,"n":457,"o":254.85,"t":"2026-10-19T13:30:00Z","v":124592,"vw":254.777342},{"c":253.9,"h":254.78,"l":253.9,"n":219,"o":254.27,"t":"2026-10-19T13:45:00Z","v":17193,"vw":254.391606},{"c":254.92,"h":254.92,"l":253.67,"n":249,"o":254.075,"t":"2026-10-19T14:00:00Z","v":18472,"vw":253.907426},{"c":255.25,"h":255.435,"l":254.95,"n":182,"o":255.01,"t":"2026-10-19T14:15:00Z","v":9758,"vw":255.253361},{"c":255.05,"h":255.32,"l":254.7,"n":216,"o":255.32,"t":"2026-10-19T14:30:00Z","v":19044,"vw":254.85125},{"c":255.31,"h":255.54,"l":255.08,"n":107,"o":255.5327,"t":"2026-10-19T14:45:00Z","v":6518,"vw":255.340003},{"c":255.5,"h":255.67,"l":255.2,"n":213,"o":255.2,"t":"2026-10-19T15:00:00Z","v":12061,"vw":255.434647},{"c":256.26,"h":256.37,"l":255.48,"n":150,"o":255.5,"t":"2026-10-19T15:15:00Z","v":8457,"vw":255.999233},{"c":256.3301,"h":256.47,"l":256.01,"n":71,"o":256.0901,"t":"2026-10-19T15:30:00Z","v":3864,"vw":256.247597},{"c":256.2975,"h":256.41,"l":256.1,"n":168,"o":256.29,"t":"2026-10-19T15:45:00Z","v":10526,"vw":256.306818},{"c":255.77,"h":256,"l":255.56,"n":187,"o":256,"t":"2026-10-19T16:00:00Z","v":10584,"vw":255.746683},{"c":255.3234,"h":255.77,"l":255.25,"n":131,"o":255.74,"t":"2026-10-19T16:15:00Z","v":4256,"vw":255.54598},{"c":255.38,"h":255.39,"l":255.075,"n":176,"o":255.27,"t":"2026-10-19T16:30:00Z","v":10526,"vw":255.245278},{"c":254.7054,"h":255.32,"l":254.7054,"n":84,"o":255.32,"t":"2026-10-19T16:45:00Z","v":3841,"vw":254.960009},{"c":254.8,"h":254.905,"l":254.71,"n":76,"o":254.76,"t":"2026-10-19T17:00:00Z","v":6754,"vw":254.780304},{"c":254.745,"h":254.84,"l":254.5758,"n":105,"o":254.8,"t":"2026-10-19T17:15:00Z","v":7454,"vw":254.739903},{"c":254.565,"h":254.78,"l":254.565,"n":165,"o":254.7,"t":"2026-10-19T17:30:00Z","v":13601,"vw":254.646361},{"c":254.61,"h":254.61,"l":254.16,"n":444,"o":254.555,"t":"2026-10-19T17:45:00Z","v":21352,"vw":254.341268},{"c":254.63,"h":254.65,"l":254.3,"n":200,"o":254.58,"t":"2026-10-19T18:00:00Z","v":17488,"vw":254.45442},{"c":254.2,"h":254.62,"l":254.2,"n":164,"o":254.62,"t":"2026-10-19T18:15:00Z","v":5275,"vw":254.415346},{"c":254.5,"h":254.5099,"l":254.24,"n":49,"o":254.2851,"t":"2026-10-19T18:30:00Z","v":2272,"vw":254.450238},{"c":254.5301,"h":254.71,"l":254.445,"n":101,"o":254.56,"t":"2026-10-19T18:45:00Z","v":7606,"vw":254.498242},{"c":254.54,"h":254.79,"l":254.54,"n":111,"o":254.7,"t":"2026-10-19T19:00:00Z","v":4894,"vw":254.628422},{"c":254.96,"h":255.25,"l":254.53,"n":146,"o":254.53,"t":"2026-10-19T19:15:00Z","v":10405,"vw":254.786575},{"c":255.1199,"h":255.295,"l":254.9,"n":235,"o":254.9,"t":"2026-10-19T19:30:00Z","v":10119,"vw":255.170159},{"c":254.12,"h":255.035,"l":254.09,"n":1089,"o":255.035,"t":"2026-10-19T19:45:00Z","v":87081,"vw":254.27288},{"c":254.26,"h":254.26,"l":254.26,"n":9,"o":254.26,"t":"2026-10-19T20:00:00Z","v":12950,"vw":254.26},{"c":253.5,"h":253.5,"l":253.5,"n":2,"o":253.5,"t":"2026-10-20T08:00:00Z","v":102,"vw":253.5},{"c":251.88,"h":251.88,"l":251.88,"n":3,"o":251.88,"t":"2026-10-20T13:15:00Z","v":362,"vw":251.88},{"c":250.225,"h":252.47,"l":250.22,"n":501,"o":252.28,"t":"2026-10-20T13:30:00Z","v":32697,"vw":251.56755},{"c":252.52,"h":252.52,"l":250.15,"n":336,"o":250.15,"t":"2026-10-20T13:45:00Z","v":20693,"vw":251.22728},{"c":253.67,"h":253.86,"l":252.65,"n":306,"o":252.65,"t":"2026-10-20T14:00:00Z","v":26788,"vw":253.073215},{"c":255.06,"h":255.17,"l":253.815,"n":226,"o":254,"t":"2026-10-20T14:15:00Z","v":10830,"vw":254.331745},{"c":254.71,"h":255.35,"l":254.5,"n":324,"o":255.125,"t":"2026-10-20T14:30:00Z","v":18113,"vw":254.857259},{"c":254.95,"h":255.07,"l":254.575,"n":235,"o":254.83,"t":"2026-10-20T14:45:00Z","v":15596,"vw":254.859913},{"c":253.63,"h":254.88,"l":253.23,"n":274,"o":254.86,"t":"2026-10-20T15:00:00Z","v":14071,"vw":254.240689},{"c":253.8,"h":254.18,"l":253.5819,"n":249,"o":253.69,"t":"2026-10-20T15:15:00Z","v":13851,"vw":253.910447},{"c":253.93,"h":254.105,"l":253.42,"n":195,"o":253.84,"t":"2026-10-20T15:30:00Z","v":15393,"vw":253.72451},{"c":254.415,"h":254.42,"l":253.66,"n":230,"o":253.89,"t":"2026-10-20T15:45:00Z","v":15842,"vw":254.025684},{"c":254.075,"h":254.37,"l":253.945,"n":117,"o":254.37,"t":"2026-10-20T16:00:00Z","v":5623,"vw":254.156341},{"c":254.13,"h":254.22,"l":253.725,"n":170,"o":254.065,"t":"2026-10-20T16:15:00Z","v":8826,"vw":253.836978},{"c":254.16,"h":254.48,"l":254.02,"n":292,"o":254.22,"t":"2026-10-20T16:30:00Z","v":23917,"vw":254.288039},{"c":253.72,"h":254.115,"l":253.605,"n":128,"o":253.92,"t":"2026-10-20T16:45:00Z","v":11787,"vw":253.928951},{"c":253.85,"h":253.98,"l":253.655,"n":354,"o":253.73,"t":"2026-10-20T17:00:00Z","v":25509,"vw":253.807151},{"c":254.265,"h":254.36,"l":253.94,"n":245,"o":253.94,"t":"2026-10-20T17:15:00Z","v":25015,"vw":254.097969},{"c":254.21,"h":254.399,"l":254.18,"n":170,"o":254.295,"t":"2026-10-20T17:30:00Z","v":7920,"vw":254.260126},{"c":254.275,"h":254.34,"l":254.1306,"n":297,"o":254.1306,"t":"2026-10-20T17:45:00Z","v":11445,"vw":254.221299},{"c":254.3,"h":254.4,"l":254.06,"n":196,"o":254.32,"t":"2026-10-20T18:00:00Z","v":12435,"vw":254.252972},{"c":254.04,"h":254.36,"l":254.04,"n":194,"o":254.33,"t":"2026-10-20T18:15:00Z","v":15835,"vw":254.125484},{"c":253.46,"h":254.11,"l":253.41,"n":228,"o":254.08,"t":"2026-10-20T18:30:00Z","v":14398,"vw":253.790274},{"c":253.85,"h":253.975,"l":253.67,"n":146,"o":253.67,"t":"2026-10-20T18:45:00Z","v":9442,"vw":253.852868},{"c":253.645,"h":253.92,"l":253.645,"n":180,"o":253.84,"t":"2026-10-20T19:00:00Z","v":9693,"vw":253.805648},{"c":253.43,"h":253.77,"l":253.28,"n":294,"o":253.67,"t":"2026-10-20T19:15:00Z","v":20644,"vw":253.538362},{"c":253.56,"h":253.71,"l":253.2,"n":496,"o":253.275,"t":"2026-10-20T19:30:00Z","v":33526,"vw":253.478547},{"c":253.24,"h":253.6,"l":253.16,"n":861,"o":253.59,"t":"2026-10-20T19:45:00Z","v":52382,"vw":253.383826},{"c":253.84,"h":253.84,"l":253.34,"n":10,"o":253.34,"t":"2026-10-20T20:00:00Z","v":4612,"vw":253.35086},{"c":255.13,"h":255.13,"l":255.13,"n":1,"o":255.13,"t":"2026-10-20T21:45:00Z","v":105,"vw":255.13},{"c":252.27,"h":252.27,"l":252.27,"n":1,"o":252.27,"t":"2026-10-21T08:00:00Z","v":131,"vw":252.27},{"c":254.5,"h":254.5,"l":254.5,"n":2,"o":254.5,"t":"2026-10-21T08:45:00Z","v":104,"vw":254.5},{"c":255.16,"h":255.16,"l":255.16,"n":3,"o":255.16,"t":"2026-10-21T12:15:00Z","v":397,"vw":255.16},{"c":254.785,"h":255.98,"l":254.785,"n":378,"o":255.55,"t":"2026-10-21T13:30:00Z","v":25311,"vw":255.480469},{"c":255.24,"h":255.55,"l":255.0375,"n":220,"o":255.291,"t":"2026-10-21T13:45:00Z","v":18117,"vw":255.276942},{"c":254.63,"h":255.44,"l":254.555,"n":133,"o":255.43,"t":"2026-10-21T14:00:00Z","v":9134,"vw":254.68705},{"c":255.23,"h":255.4,"l":254.56,"n":209,"o":254.755,"t":"2026-10-21T14:15:00Z","v":9175,"vw":255.073501},{"c":255.39,"h":255.57,"l":254.975,"n":143,"o":255.425,"t":"2026-10-21T14:30:00Z","v":9331,"vw":255.28876},{"c":256.0201,"h":256.0201,"l":255.33,"n":64,"o":255.33,"t":"2026-10-21T14:45:00Z","v":2583,"vw":255.791953},{"c":256.41,"h":256.41,"l":255.9761,"n":107,"o":256.02,"t":"2026-10-21T15:00:00Z","v":5218,"vw":256.081099},{"c":256.4,"h":256.54,"l":256.05,"n":166,"o":256.4449,"t":"2026-10-21T15:15:00Z","v":10741,"vw":256.287287},{"c":256.88,"h":256.965,"l":256.58,"n":152,"o":256.6,"t":"2026-10-21T15:30:00Z","v":9009,"vw":256.741874},{"c":257.21,"h":257.295,"l":257.1,"n":74,"o":257.125,"t":"2026-10-21T15:45:00Z","v":3779,"vw":257.183757},{"c":256.9,"h":257.03,"l":256.83,"n":111,"o":257.03,"t":"2026-10-21T16:00:00Z","v":3171,"vw":256.903062},{"c":256.62,"h":256.755,"l":256.5,"n":144,"o":256.74,"t":"2026-10-21T16:15:00Z","v":7920,"vw":256.679618},{"c":257.262,"h":257.43,"l":256.54,"n":241,"o":256.6,"t":"2026-10-21T16:30:00Z","v":12463,"vw":256.891935},{"c":257.38,"h":257.43,"l":257.12,"n":90,"o":257.2,"t":"2026-10-21T16:45:00Z","v":11777,"vw":257.247891},{"c":257.69,"h":257.69,"l":257.37,"n":80,"o":257.45,"t":"2026-10-21T17:00:00Z","v":6516,"vw":257.487362},{"c":257.64,"h":257.91,"l":257.62,"n":97,"o":257.73,"t":"2026-10-21T17:15:00Z","v":4165,"vw":257.687656},{"c":257.66,"h":257.71,"l":257.445,"n":140,"o":257.64,"t":"2026-10-21T17:30:00Z","v":4922,"vw":257.572516},{"c":257.39,"h":257.53,"l":257.39,"n":120,"o":257.51,"t":"2026-10-21T17:45:00Z","v":7249,"vw":257.457449},{"c":257.431,"h":257.5,"l":257.32,"n":157,"o":257.32,"t":"2026-10-21T18:00:00Z","v":7861,"vw":257.414245},{"c":257.6,"h":257.72,"l":257.555,"n":235,"o":257.61,"t":"2026-10-21T18:15:00Z","v":13931,"vw":257.610217},{"c":257.5,"h":257.69,"l":257.5,"n":181,"o":257.63,"t":"2026-10-21T18:30:00Z","v":5974,"vw":257.607966},{"c":256.535,"h":257.5,"l":256.535,"n":469,"o":257.5,"t":"2026-10-21T18:45:00Z","v":20439,"vw":257.176531},{"c":256.41,"h":256.56,"l":255.86,"n":206,"o":256.56,"t":"2026-10-21T19:00:00Z","v":11755,"vw":256.272364},{"c":257.02,"h":257.085,"l":256.55,"n":267,"o":256.575,"t":"2026-10-21T19:15:00Z","v":15704,"vw":256.771795},{"c":257.05,"h":257.275,"l":256.94,"n":263,"o":257.16,"t":"2026-10-21T19:30:00Z","v":12791,"vw":257.102242},{"c":257.06,"h":257.41,"l":257.06,"n":676,"o":257.24,"t":"2026-10-21T19:45:00Z","v":40650,"vw":257.230184},{"c":256.97,"h":257.06,"l":256.97,"n":24,"o":257.06,"t":"2026-10-21T20:00:00Z","v":15622,"vw":257.057061},{"c":256.54,"h":256.54,"l":256.54,"n":1,"o":256.54,"t":"2026-10-21T22:00:00Z","v":311,"vw":256.54},{"c":254.72,"h":254.72,"l":254.72,"n":2,"o":254.72,"t":"2026-10-21T23:30:00Z","v":717,"vw":254.72},{"c":252.73,"h":252.73,"l":252.73,"n":4,"o":252.73,"t":"2026-10-22T08:00:00Z","v":225,"vw":252.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8740121069767519,"strike":280.0151983542038,"iv":0.2673021183166303,"gamma":0.009192642966343503,"theta":-0.06025237098936124,"vega":0.12500294275269402,"rho":0.018475715603226407,"breakevenPct":11.142013398164277},{"delta":0.15,"premium":1.4178395061728395,"strike":274.48765432098764,"iv":0.26198543209876546,"gamma":0.01239716049382716,"theta":-0.07872,"vega":0.1652796296296296,"rho":0.027736011273987622,"breakevenPct":9.170060470526062},{"delta":0.2,"premium":2.127716049382716,"strike":271.4012345679012,"iv":0.27334345679012345,"gamma":0.014187283950617285,"theta":-0.09872,"vega":0.19768703703703705,"rho":0.037050497512694666,"breakevenPct":8.229711794121773},{"delta":0.25,"premium":2.9017148014440433,"strike":268.3574007220217,"iv":0.2811610108303249,"gamma":0.01572274368231047,"theta":-0.1155202166064982,"vega":0.22468664259927798,"rho":0.046340705838882196,"breakevenPct":7.331585297932855},{"delta":0.3,"premium":3.7290312876052947,"strike":265.34897713598076,"iv":0.2860346570397112,"gamma":0.017046450060168472,"theta":-0.12965980746089048,"vega":0.247189651022864,"rho":0.055610727036344704,"breakevenPct":6.468566621923017},{"delta":0.35,"premium":4.965163934426229,"strike":262.8688524590164,"iv":0.3033934426229508,"gamma":0.01698688524590164,"theta":-0.14609016393442623,"vega":0.26135081967213114,"rho":0.06475567377675834,"breakevenPct":5.976344871381564},{"delta":0.4,"premium":6.254942140790744,"strike":260.45805207328834,"iv":0.322390549662488,"gamma":0.016745805207328834,"theta":-0.162821118611379,"vega":0.27441735776277726,"rho":0.07388420803185788,"breakevenPct":5.532779730969447},{"delta":0.45,"premium":7.68421052631579,"strike":257.63157894736844,"iv":0.3332,"gamma":0.016557894736842105,"theta":-0.1724421052631579,"vega":0.2803578947368421,"rho":0.08288818528136022,"breakevenPct":4.979934900361738},{"delta":0.5,"premium":9.209390862944163,"strike":254.68274111675126,"iv":0.34305913705583757,"gamma":0.016304822335025383,"theta":-0.18043121827411168,"vega":0.2838890862944162,"rho":0.09182462847553409,"breakevenPct":4.416623265815472},{"delta":0.55,"premium":11.30329949238579,"strike":251.51015228426397,"iv":0.36165050761421325,"gamma":0.015353045685279187,"theta":-0.18874340101522843,"vega":0.2807799492385787,"rho":0.10041621885023491,"breakevenPct":3.9898119640128846},{"delta":0.6,"premium":13.950393700787401,"strike":247.93700787401576,"iv":0.388448031496063,"gamma":0.01399228346456693,"theta":-0.1983113385826772,"vega":0.2743075590551181,"rho":0.10862347181733455,"breakevenPct":3.6233931764346026},{"delta":0.65,"premium":17.262121212121215,"strike":243.79734848484847,"iv":0.42246666666666666,"gamma":0.012291098484848483,"theta":-0.2074785984848485,"vega":0.2633755681818182,"rho":0.11634923070870824,"breakevenPct":3.2957977671703866},{"delta":0.7,"premium":21.347810218978093,"strike":238.79562043795622,"iv":0.45948540145985395,"gamma":0.010614598540145988,"theta":-0.2124766423357664,"vega":0.24737372262773727,"rho":0.12345894257190887,"breakevenPct":2.9333401879216243},{"delta":0.75,"premium":27.314797507788168,"strike":232.07165109034267,"iv":0.5193093457943926,"gamma":0.00858006230529595,"theta":-0.2195454828660436,"vega":0.22609781931464173,"rho":0.12912656536793823,"breakevenPct":2.6338181451077576},{"delta":0.8,"premium":36.0491525423729,"strike":222.6271186440678,"iv":0.608749152542373,"gamma":0.006472881355932201,"theta":-0.22680338983050852,"vega":0.19932203389830505,"rho":0.13258467641697871,"breakevenPct":2.352815726839185},{"delta":0.85,"premium":50.826219512195095,"strike":207.25609756097563,"iv":0.7700024390243899,"gamma":0.004270731707317076,"theta":-0.2379048780487804,"vega":0.16610731707317075,"rho":0.13120672153629026,"breakevenPct":2.1178004483720687}],"put":[{"delta":0.1,"premium":1.2037500000000003,"strike":225.0441176470588,"iv":0.3426420588235294,"gamma":0.007218529411764706,"theta":-0.07100058823529412,"vega":0.1249558823529412,"rho":-0.022768828531989426,"breakevenPct":11.431026135773811},{"delta":0.15,"premium":1.813841463414634,"strike":231.9878048780488,"iv":0.3155175609756098,"gamma":0.01037341463414634,"theta":-0.08548048780487805,"vega":0.16550756097560976,"rho":-0.0339878603636067,"breakevenPct":8.924954134992221},{"delta":0.2,"premium":2.470910493827161,"strike":236.95216049382717,"iv":0.29747376543209875,"gamma":0.013171296296296297,"theta":-0.09576604938271606,"vega":0.19815833333333335,"rho":-0.04512896723084786,"breakevenPct":7.22065049657737},{"delta":0.25,"premium":3.1410883280757096,"strike":240.82807570977917,"iv":0.2850078864353312,"gamma":0.015728706624605678,"theta":-0.10352160883280757,"vega":0.2257544164037855,"rho":-0.05622482743858509,"breakevenPct":5.952206947452431},{"delta":0.3,"premium":3.5748422712933756,"strike":244.77129337539432,"iv":0.25409305993690856,"gamma":0.019198738170347004,"theta":-0.09981498422712934,"vega":0.24744211356466878,"rho":-0.0672854551411007,"breakevenPct":4.563585207889462},{"delta":0.35,"premium":4.2166163141993955,"strike":247.37160120845923,"iv":0.24195981873111785,"gamma":0.021392145015105737,"theta":-0.09888851963746223,"vega":0.26145921450151055,"rho":-0.07828147463695409,"breakevenPct":3.78863415729837},{"delta":0.4,"premium":4.871198388721048,"strike":249.88922457200403,"iv":0.23098298086606245,"gamma":0.023506948640483385,"theta":-0.09813323262839879,"vega":0.2750040281973817,"rho":-0.08927351613282192,"breakevenPct":3.0514675015696646},{"delta":0.45,"premium":5.6057462090981645,"strike":251.9074221867518,"iv":0.22264142059058262,"gamma":0.024744453312051076,"theta":-0.09409441340782124,"vega":0.2786137270550678,"rho":-0.10017766022450955,"breakevenPct":2.5435539992665537},{"delta":0.5,"premium":6.343974461292897,"strike":253.90263367916998,"iv":0.21442114924181963,"gamma":0.025941580207501994,"theta":-0.08990446927374302,"vega":0.28176616121308856,"rho":-0.11107775882897551,"breakevenPct":2.0461918973303113},{"delta":0.55,"premium":7.110721442885772,"strike":255.75150300601203,"iv":0.20606733466933866,"gamma":0.02670521042084168,"theta":-0.08373727454909818,"vega":0.2793216432865731,"rho":-0.1219322552569238,"breakevenPct":1.6180186115117863},{"delta":0.6,"premium":7.912324649298597,"strike":257.42150968603875,"iv":0.1975503006012024,"gamma":0.026939011356045425,"theta":-0.07515344021376086,"vega":0.2700364061456246,"rho":-0.13273101569135043,"breakevenPct":1.2744094342815837},{"delta":0.65,"premium":8.713927855711423,"strike":259.0915163660655,"iv":0.18903326653306612,"gamma":0.027172812291249165,"theta":-0.0665696058784235,"vega":0.260751169004676,"rho":-0.1435297761257771,"breakevenPct":0.9308002570513803},{"delta":0.7,"premium":9.330161398789508,"strike":260.3833221250841,"iv":0.1763962340282448,"gamma":0.026004371217215876,"theta":-0.05547552118359114,"vega":0.23933981170141228,"rho":-0.15398260711407596,"breakevenPct":0.7102055506791181},{"delta":0.75,"premium":9.725252185608609,"strike":261.22394082044383,"iv":0.1588441156691325,"gamma":0.0231630800268998,"theta":-0.041386751849361136,"vega":0.20346220578345664,"rho":-0.1640227503420821,"breakevenPct":0.6363649498917681},{"delta":0.8,"premium":10.120342972427707,"strike":262.06455951580364,"iv":0.14129199731002018,"gamma":0.020321788836583726,"theta":-0.02729798251513113,"vega":0.167584599865501,"rho":-0.17406289357008822,"breakevenPct":0.5625243491044178},{"delta":0.85,"premium":10.515433759246806,"strike":262.9051782111634,"iv":0.12373987895090788,"gamma":0.017480497646267655,"theta":-0.013209213180901153,"vega":0.13170699394754543,"rho":-0.1841030367980943,"breakevenPct":0.48868374831706796},{"delta":0.9,"premium":10.910524546065904,"strike":263.7457969065232,"iv":0.10618776059179556,"gamma":0.01463920645595158,"theta":0.0008795561533288532,"vega":0.09582938802958979,"rho":-0.19414318002610043,"breakevenPct":0.41484314752971785}]},"raw":{"call":[{"delta":0.1,"premium":0.8740121069767519,"strike":280.0151983542038,"iv":0.2673021183166303,"gamma":0.009192642966343503,"theta":-0.06025237098936124,"vega":0.12500294275269402,"rho":0.018475715603226407,"breakevenPct":11.142013398164277},{"delta":0.15,"premium":1.4178395061728395,"strike":274.48765432098764,"iv":0.26198543209876546,"gamma":0.01239716049382716,"theta":-0.07872,"vega":0.1652796296296296,"rho":0.027736011273987622,"breakevenPct":9.170060470526062},{"delta":0.2,"premium":2.127716049382716,"strike":271.4012345679012,"iv":0.27334345679012345,"gamma":0.014187283950617285,"theta":-0.09872,"vega":0.19768703703703705,"rho":0.037050497512694666,"breakevenPct":8.229711794121773},{"delta":0.25,"premium":2.9017148014440433,"strike":268.3574007220217,"iv":0.2811610108303249,"gamma":0.01572274368231047,"theta":-0.1155202166064982,"vega":0.22468664259927798,"rho":0.046340705838882196,"breakevenPct":7.331585297932855},{"delta":0.3,"premium":3.7290312876052947,"strike":265.34897713598076,"iv":0.2860346570397112,"gamma":0.017046450060168472,"theta":-0.12965980746089048,"vega":0.247189651022864,"rho":0.055610727036344704,"breakevenPct":6.468566621923017},{"delta":0.35,"premium":4.965163934426229,"strike":262.8688524590164,"iv":0.3033934426229508,"gamma":0.01698688524590164,"theta":-0.14609016393442623,"vega":0.26135081967213114,"rho":0.06475567377675834,"breakevenPct":5.976344871381564},{"delta":0.4,"premium":6.254942140790744,"strike":260.45805207328834,"iv":0.322390549662488,"gamma":0.016745805207328834,"theta":-0.162821118611379,"vega":0.27441735776277726,"rho":0.07388420803185788,"breakevenPct":5.532779730969447},{"delta":0.45,"premium":7.68421052631579,"strike":257.63157894736844,"iv":0.3332,"gamma":0.016557894736842105,"theta":-0.1724421052631579,"vega":0.2803578947368421,"rho":0.08288818528136022,"breakevenPct":4.979934900361738},{"delta":0.5,"premium":9.209390862944163,"strike":254.68274111675126,"iv":0.34305913705583757,"gamma":0.016304822335025383,"theta":-0.18043121827411168,"vega":0.2838890862944162,"rho":0.09182462847553409,"breakevenPct":4.416623265815472},{"delta":0.55,"premium":11.30329949238579,"strike":251.51015228426397,"iv":0.36165050761421325,"gamma":0.015353045685279187,"theta":-0.18874340101522843,"vega":0.2807799492385787,"rho":0.10041621885023491,"breakevenPct":3.9898119640128846},{"delta":0.6,"premium":13.950393700787401,"strike":247.93700787401576,"iv":0.388448031496063,"gamma":0.01399228346456693,"theta":-0.1983113385826772,"vega":0.2743075590551181,"rho":0.10862347181733455,"breakevenPct":3.6233931764346026},{"delta":0.65,"premium":17.262121212121215,"strike":243.79734848484847,"iv":0.42246666666666666,"gamma":0.012291098484848483,"theta":-0.2074785984848485,"vega":0.2633755681818182,"rho":0.11634923070870824,"breakevenPct":3.2957977671703866},{"delta":0.7,"premium":21.347810218978093,"strike":238.79562043795622,"iv":0.45948540145985395,"gamma":0.010614598540145988,"theta":-0.2124766423357664,"vega":0.24737372262773727,"rho":0.12345894257190887,"breakevenPct":2.9333401879216243},{"delta":0.75,"premium":27.314797507788168,"strike":232.07165109034267,"iv":0.5193093457943926,"gamma":0.00858006230529595,"theta":-0.2195454828660436,"vega":0.22609781931464173,"rho":0.12912656536793823,"breakevenPct":2.6338181451077576},{"delta":0.8,"premium":36.0491525423729,"strike":222.6271186440678,"iv":0.608749152542373,"gamma":0.006472881355932201,"theta":-0.22680338983050852,"vega":0.19932203389830505,"rho":0.13258467641697871,"breakevenPct":2.352815726839185},{"delta":0.85,"premium":50.826219512195095,"strike":207.25609756097563,"iv":0.7700024390243899,"gamma":0.004270731707317076,"theta":-0.2379048780487804,"vega":0.16610731707317075,"rho":0.13120672153629026,"breakevenPct":2.1178004483720687}],"put":[{"delta":0.1,"premium":1.2037500000000003,"strike":225.0441176470588,"iv":0.3426420588235294,"gamma":0.007218529411764706,"theta":-0.07100058823529412,"vega":0.1249558823529412,"rho":-0.022768828531989426,"breakevenPct":11.431026135773811},{"delta":0.15,"premium":1.813841463414634,"strike":231.9878048780488,"iv":0.3155175609756098,"gamma":0.01037341463414634,"theta":-0.08548048780487805,"vega":0.16550756097560976,"rho":-0.0339878603636067,"breakevenPct":8.924954134992221},{"delta":0.2,"premium":2.470910493827161,"strike":236.95216049382717,"iv":0.29747376543209875,"gamma":0.013171296296296297,"theta":-0.09576604938271606,"vega":0.19815833333333335,"rho":-0.04512896723084786,"breakevenPct":7.22065049657737},{"delta":0.25,"premium":3.1410883280757096,"strike":240.82807570977917,"iv":0.2850078864353312,"gamma":0.015728706624605678,"theta":-0.10352160883280757,"vega":0.2257544164037855,"rho":-0.05622482743858509,"breakevenPct":5.952206947452431},{"delta":0.3,"premium":3.5748422712933756,"strike":244.77129337539432,"iv":0.25409305993690856,"gamma":0.019198738170347004,"theta":-0.09981498422712934,"vega":0.24744211356466878,"rho":-0.0672854551411007,"breakevenPct":4.563585207889462},{"delta":0.35,"premium":4.2166163141993955,"strike":247.37160120845923,"iv":0.24195981873111785,"gamma":0.021392145015105737,"theta":-0.09888851963746223,"vega":0.26145921450151055,"rho":-0.07828147463695409,"breakevenPct":3.78863415729837},{"delta":0.4,"premium":4.871198388721048,"strike":249.88922457200403,"iv":0.23098298086606245,"gamma":0.023506948640483385,"theta":-0.09813323262839879,"vega":0.2750040281973817,"rho":-0.08927351613282192,"breakevenPct":3.0514675015696646},{"delta":0.45,"premium":5.6057462090981645,"strike":251.9074221867518,"iv":0.22264142059058262,"gamma":0.024744453312051076,"theta":-0.09409441340782124,"vega":0.2786137270550678,"rho":-0.10017766022450955,"breakevenPct":2.5435539992665537},{"delta":0.5,"premium":6.343974461292897,"strike":253.90263367916998,"iv":0.21442114924181963,"gamma":0.025941580207501994,"theta":-0.08990446927374302,"vega":0.28176616121308856,"rho":-0.11107775882897551,"breakevenPct":2.0461918973303113},{"delta":0.55,"premium":7.110721442885772,"strike":255.75150300601203,"iv":0.20606733466933866,"gamma":0.02670521042084168,"theta":-0.08373727454909818,"vega":0.2793216432865731,"rho":-0.1219322552569238,"breakevenPct":1.6180186115117863},{"delta":0.6,"premium":7.912324649298597,"strike":257.42150968603875,"iv":0.1975503006012024,"gamma":0.026939011356045425,"theta":-0.07515344021376086,"vega":0.2700364061456246,"rho":-0.13273101569135043,"breakevenPct":1.2744094342815837},{"delta":0.65,"premium":8.713927855711423,"strike":259.0915163660655,"iv":0.18903326653306612,"gamma":0.027172812291249165,"theta":-0.0665696058784235,"vega":0.260751169004676,"rho":-0.1435297761257771,"breakevenPct":0.9308002570513803},{"delta":0.7,"premium":9.330161398789508,"strike":260.3833221250841,"iv":0.1763962340282448,"gamma":0.026004371217215876,"theta":-0.05547552118359114,"vega":0.23933981170141228,"rho":-0.15398260711407596,"breakevenPct":0.7102055506791181},{"delta":0.75,"premium":9.725252185608609,"strike":261.22394082044383,"iv":0.1588441156691325,"gamma":0.0231630800268998,"theta":-0.041386751849361136,"vega":0.20346220578345664,"rho":-0.1640227503420821,"breakevenPct":0.6363649498917681},{"delta":0.8,"premium":10.120342972427707,"strike":262.06455951580364,"iv":0.14129199731002018,"gamma":0.020321788836583726,"theta":-0.02729798251513113,"vega":0.167584599865501,"rho":-0.17406289357008822,"breakevenPct":0.5625243491044178},{"delta":0.85,"premium":10.515433759246806,"strike":262.9051782111634,"iv":0.12373987895090788,"gamma":0.017480497646267655,"theta":-0.013209213180901153,"vega":0.13170699394754543,"rho":-0.1841030367980943,"breakevenPct":0.48868374831706796},{"delta":0.9,"premium":10.910524546065904,"strike":263.7457969065232,"iv":0.10618776059179556,"gamma":0.01463920645595158,"theta":0.0008795561533288532,"vega":0.09582938802958979,"rho":-0.19414318002610043,"breakevenPct":0.41484314752971785}]}},"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"}}