{"symbol":"KAI","url":"https://intraalpha.com/companies/KAI","capturedAt":"2026-10-22T16:54:18.241Z","state":"ready","quote":{"symbol":"KAI","last_price":265.68,"prev_close":265.6,"regular_close":265.68,"change":0.08,"change_pct":0.0301,"regular_change":0.08,"regular_change_pct":0.0301,"extended_change":0,"extended_change_pct":0,"bid":264.98,"ask":266.07,"bid_size":40,"ask_size":40,"volume":70180,"vwap":262.134305,"open":260.97,"high":267.64,"low":255,"close":265.68,"trade_count":4357,"last_trade_at":"2026-10-22T16:52:32.999029987Z","last_quote_at":"2026-10-22T16:54:00.002034985Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:13.986526442-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KAI","fetched_at":"2026-10-22T16:54:17.752383+00:00","name":"Kadant Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Kadant Inc. supplies critical components and engineered systems globally. The company is headquartered in Westford, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3136502000,"ebitda":240506000,"pe_ratio":28.47,"peg_ratio":3.229,"book_value":86.62,"dividend_per_share":1.4,"dividend_yield":0.0053,"eps":9.33,"revenue_ttm":1152151000,"gross_profit_ttm":516143000,"profit_margin":0.0952,"operating_margin_ttm":0.168,"return_on_assets_ttm":0.0679,"return_on_equity_ttm":0.113,"quarterly_earnings_growth":0.239,"quarterly_revenue_growth":0.226,"analyst_target_price":361.67,"analyst_number":1,"beta":1.202,"fifty_two_week_high":352.77,"fifty_two_week_low":243.69,"fifty_day_ma":283.52,"two_hundred_day_ma":307.84,"shares_outstanding":11809100,"forward_pe":20.16,"price_to_sales":2.722,"price_to_book":3.213,"ev_to_revenue":3.056,"ev_to_ebitda":15.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:54:17.752383+00:00"},"optionObservedAt":"2026-10-22T16:46:55.895Z","bars":[{"c":258,"h":258,"l":258,"n":1,"o":258,"t":"2026-10-15T08:25:00Z","v":500,"vw":258},{"c":258.01,"h":258.01,"l":258.01,"n":4,"o":258.01,"t":"2026-10-15T08:30:00Z","v":503,"vw":258.01},{"c":258.71,"h":258.71,"l":258.71,"n":10,"o":258.71,"t":"2026-10-15T08:40:00Z","v":264,"vw":258.71},{"c":258.72,"h":258.72,"l":258.72,"n":2,"o":258.72,"t":"2026-10-15T13:20:00Z","v":1000,"vw":258.72},{"c":260.4,"h":262.285,"l":258.75,"n":113,"o":260.05,"t":"2026-10-15T13:30:00Z","v":1854,"vw":260.594974},{"c":261.05,"h":261.05,"l":259.875,"n":43,"o":259.875,"t":"2026-10-15T13:35:00Z","v":809,"vw":260.887347},{"c":260.85,"h":263.455,"l":258.72,"n":145,"o":261,"t":"2026-10-15T13:40:00Z","v":4169,"vw":261.375098},{"c":260.8,"h":261.125,"l":260.73,"n":20,"o":261,"t":"2026-10-15T13:45:00Z","v":520,"vw":260.880572},{"c":259.47,"h":260.04,"l":259.47,"n":59,"o":260.04,"t":"2026-10-15T13:50:00Z","v":1189,"vw":259.794},{"c":258.745,"h":259.41,"l":256.8603,"n":95,"o":259.08,"t":"2026-10-15T13:55:00Z","v":2009,"vw":258.383324},{"c":258.4201,"h":260.11,"l":258.4201,"n":90,"o":259.88,"t":"2026-10-15T14:00:00Z","v":1652,"vw":259.908259},{"c":261.85,"h":261.85,"l":260,"n":55,"o":260,"t":"2026-10-15T14:05:00Z","v":613,"vw":261.356},{"c":262.165,"h":262.165,"l":261.93,"n":65,"o":261.93,"t":"2026-10-15T14:10:00Z","v":653,"vw":262.098333},{"c":262.13,"h":263.25,"l":262.11,"n":40,"o":263.25,"t":"2026-10-15T14:15:00Z","v":537,"vw":262.5425},{"c":261.9,"h":262.5,"l":261.9,"n":27,"o":262.5,"t":"2026-10-15T14:20:00Z","v":360,"vw":262.064706},{"c":261.05,"h":261.86,"l":261.05,"n":60,"o":261.86,"t":"2026-10-15T14:25:00Z","v":446,"vw":261.492727},{"c":261.89,"h":261.89,"l":261.59,"n":56,"o":261.59,"t":"2026-10-15T14:30:00Z","v":753,"vw":261.774902},{"c":262.23,"h":262.23,"l":261.82,"n":19,"o":261.82,"t":"2026-10-15T14:35:00Z","v":280,"vw":262.043636},{"c":262.13,"h":262.13,"l":262.13,"n":14,"o":262.13,"t":"2026-10-15T14:40:00Z","v":77,"vw":262.13},{"c":261.77,"h":261.77,"l":261.77,"n":1,"o":261.77,"t":"2026-10-15T14:50:00Z","v":100,"vw":261.77},{"c":261.96,"h":261.96,"l":261.235,"n":66,"o":261.24,"t":"2026-10-15T14:55:00Z","v":966,"vw":261.788198},{"c":262.07,"h":262.07,"l":262.06,"n":20,"o":262.06,"t":"2026-10-15T15:00:00Z","v":221,"vw":262.066667},{"c":262.08,"h":262.08,"l":262.08,"n":17,"o":262.08,"t":"2026-10-15T15:05:00Z","v":278,"vw":262.08},{"c":262.37,"h":262.9,"l":261.995,"n":119,"o":262.07,"t":"2026-10-15T15:10:00Z","v":3267,"vw":262.726569},{"c":261.62,"h":262.89,"l":261.3,"n":57,"o":262.89,"t":"2026-10-15T15:15:00Z","v":771,"vw":261.837732},{"c":261.17,"h":261.17,"l":260.97,"n":54,"o":261.095,"t":"2026-10-15T15:20:00Z","v":344,"vw":261.078333},{"c":260.875,"h":260.875,"l":260.875,"n":6,"o":260.875,"t":"2026-10-15T15:25:00Z","v":88,"vw":260.875},{"c":260.27,"h":260.27,"l":260.27,"n":8,"o":260.27,"t":"2026-10-15T15:30:00Z","v":149,"vw":260.27},{"c":259.51,"h":259.82,"l":259.405,"n":23,"o":259.405,"t":"2026-10-15T15:35:00Z","v":387,"vw":259.579697},{"c":260.085,"h":260.26,"l":259.435,"n":62,"o":259.47,"t":"2026-10-15T15:40:00Z","v":993,"vw":259.997752},{"c":259.62,"h":259.62,"l":259.16,"n":43,"o":259.16,"t":"2026-10-15T15:50:00Z","v":725,"vw":259.429263},{"c":259.28,"h":259.28,"l":259.28,"n":2,"o":259.28,"t":"2026-10-15T16:00:00Z","v":619,"vw":259.28},{"c":258.305,"h":258.85,"l":258.305,"n":50,"o":258.85,"t":"2026-10-15T16:05:00Z","v":924,"vw":258.497783},{"c":258.225,"h":258.225,"l":257.4201,"n":5,"o":258.225,"t":"2026-10-15T16:10:00Z","v":342,"vw":258.104265},{"c":258.19,"h":258.37,"l":258.19,"n":48,"o":258.37,"t":"2026-10-15T16:15:00Z","v":416,"vw":258.250317},{"c":258.34,"h":258.34,"l":258.19,"n":26,"o":258.19,"t":"2026-10-15T16:20:00Z","v":921,"vw":258.19974},{"c":257.665,"h":257.94,"l":257.665,"n":32,"o":257.94,"t":"2026-10-15T16:25:00Z","v":290,"vw":257.73375},{"c":257.87,"h":257.87,"l":257.19,"n":55,"o":257.77,"t":"2026-10-15T16:30:00Z","v":767,"vw":257.554888},{"c":258.02,"h":258.38,"l":258.02,"n":34,"o":258.38,"t":"2026-10-15T16:35:00Z","v":474,"vw":258.17038},{"c":258.12,"h":258.69,"l":258.12,"n":14,"o":258.69,"t":"2026-10-15T16:40:00Z","v":204,"vw":258.395806},{"c":258.12,"h":258.12,"l":258.12,"n":10,"o":258.12,"t":"2026-10-15T16:45:00Z","v":120,"vw":258.12},{"c":258.69,"h":258.69,"l":258.2,"n":38,"o":258.2,"t":"2026-10-15T16:50:00Z","v":354,"vw":258.55375},{"c":258.665,"h":258.69,"l":258.665,"n":12,"o":258.69,"t":"2026-10-15T16:55:00Z","v":142,"vw":258.677069},{"c":258.776,"h":258.776,"l":258.665,"n":10,"o":258.665,"t":"2026-10-15T17:00:00Z","v":459,"vw":258.706488},{"c":258.26,"h":258.69,"l":258.26,"n":49,"o":258.69,"t":"2026-10-15T17:05:00Z","v":755,"vw":258.5128},{"c":258.52,"h":258.52,"l":258.52,"n":13,"o":258.52,"t":"2026-10-15T17:15:00Z","v":120,"vw":258.52},{"c":258.55,"h":258.56,"l":258.42,"n":38,"o":258.42,"t":"2026-10-15T17:25:00Z","v":627,"vw":258.482541},{"c":259.01,"h":259.01,"l":258.97,"n":42,"o":258.97,"t":"2026-10-15T17:30:00Z","v":719,"vw":258.981429},{"c":259.425,"h":259.425,"l":259.335,"n":20,"o":259.335,"t":"2026-10-15T17:35:00Z","v":207,"vw":259.38},{"c":259.39,"h":259.39,"l":259.39,"n":6,"o":259.39,"t":"2026-10-15T17:40:00Z","v":52,"vw":259.39},{"c":258.76,"h":259.38,"l":258.76,"n":23,"o":258.915,"t":"2026-10-15T17:45:00Z","v":688,"vw":259.066734},{"c":258.475,"h":258.805,"l":258.3,"n":94,"o":258.805,"t":"2026-10-15T17:55:00Z","v":2367,"vw":258.768983},{"c":258.25,"h":258.48,"l":258.25,"n":58,"o":258.48,"t":"2026-10-15T18:00:00Z","v":774,"vw":258.273058},{"c":257.575,"h":258.145,"l":257.575,"n":42,"o":258.145,"t":"2026-10-15T18:05:00Z","v":328,"vw":257.86},{"c":257.96,"h":257.98,"l":257.465,"n":82,"o":257.465,"t":"2026-10-15T18:15:00Z","v":1329,"vw":257.740956},{"c":257.46,"h":257.915,"l":257.46,"n":19,"o":257.915,"t":"2026-10-15T18:20:00Z","v":247,"vw":257.601207},{"c":257.44,"h":257.44,"l":257.0809,"n":24,"o":257.0809,"t":"2026-10-15T18:25:00Z","v":290,"vw":257.143286},{"c":257.47,"h":257.83,"l":257.47,"n":57,"o":257.83,"t":"2026-10-15T18:30:00Z","v":648,"vw":257.755691},{"c":257.57,"h":257.85,"l":257.565,"n":47,"o":257.565,"t":"2026-10-15T18:35:00Z","v":707,"vw":257.648829},{"c":257.285,"h":257.56,"l":257.285,"n":31,"o":257.56,"t":"2026-10-15T18:40:00Z","v":711,"vw":257.313381},{"c":257.34,"h":257.36,"l":257.34,"n":19,"o":257.36,"t":"2026-10-15T18:45:00Z","v":223,"vw":257.355},{"c":257.375,"h":257.67,"l":257.335,"n":56,"o":257.335,"t":"2026-10-15T18:50:00Z","v":415,"vw":257.483315},{"c":257.405,"h":257.89,"l":257.375,"n":67,"o":257.69,"t":"2026-10-15T18:55:00Z","v":1248,"vw":257.597648},{"c":258.3,"h":258.3,"l":257.4,"n":57,"o":257.4,"t":"2026-10-15T19:00:00Z","v":985,"vw":257.84309},{"c":257.865,"h":257.865,"l":257.865,"n":6,"o":257.865,"t":"2026-10-15T19:05:00Z","v":80,"vw":257.865},{"c":258.27,"h":258.27,"l":257.45,"n":74,"o":257.61,"t":"2026-10-15T19:10:00Z","v":1424,"vw":257.679723},{"c":258.23,"h":258.54,"l":258.15,"n":65,"o":258.15,"t":"2026-10-15T19:20:00Z","v":939,"vw":258.319156},{"c":258.2,"h":258.24,"l":258.02,"n":33,"o":258.02,"t":"2026-10-15T19:25:00Z","v":1124,"vw":258.048163},{"c":258.25,"h":258.25,"l":258.2,"n":22,"o":258.2,"t":"2026-10-15T19:30:00Z","v":245,"vw":258.235714},{"c":258.3,"h":258.33,"l":258.15,"n":64,"o":258.33,"t":"2026-10-15T19:35:00Z","v":447,"vw":258.2325},{"c":259.78,"h":259.78,"l":258.22,"n":146,"o":258.245,"t":"2026-10-15T19:40:00Z","v":2074,"vw":258.706221},{"c":258.38,"h":259.06,"l":258.38,"n":58,"o":259.06,"t":"2026-10-15T19:45:00Z","v":603,"vw":258.6475},{"c":258.08,"h":258.64,"l":257.825,"n":147,"o":258.16,"t":"2026-10-15T19:50:00Z","v":3028,"vw":258.238343},{"c":258.95,"h":258.95,"l":258.23,"n":466,"o":258.27,"t":"2026-10-15T19:55:00Z","v":5774,"vw":258.580169},{"c":258.72,"h":259.05,"l":258.72,"n":32,"o":258.98,"t":"2026-10-15T20:00:00Z","v":47189,"vw":258.721441},{"c":258.72,"h":258.72,"l":258.72,"n":3,"o":258.72,"t":"2026-10-16T13:20:00Z","v":1001,"vw":258.72},{"c":260.51,"h":261.01,"l":258,"n":42,"o":260.01,"t":"2026-10-16T13:25:00Z","v":1858,"vw":259.848491},{"c":260.05,"h":261.33,"l":258.955,"n":93,"o":259.46,"t":"2026-10-16T13:30:00Z","v":4017,"vw":259.80133},{"c":260.66,"h":260.89,"l":258.35,"n":129,"o":258.5,"t":"2026-10-16T13:35:00Z","v":2375,"vw":259.898035},{"c":261.95,"h":261.95,"l":260.6,"n":57,"o":261.51,"t":"2026-10-16T13:40:00Z","v":1335,"vw":261.378012},{"c":262.815,"h":263.39,"l":261.85,"n":111,"o":263.39,"t":"2026-10-16T13:45:00Z","v":1531,"vw":262.779218},{"c":262.985,"h":263.7299,"l":261.8,"n":87,"o":261.8,"t":"2026-10-16T13:50:00Z","v":3358,"vw":263.055715},{"c":264.215,"h":264.215,"l":262.825,"n":129,"o":262.9,"t":"2026-10-16T13:55:00Z","v":2905,"vw":263.519918},{"c":263.035,"h":264.35,"l":262.73,"n":82,"o":263.555,"t":"2026-10-16T14:00:00Z","v":1954,"vw":263.335325},{"c":262.52,"h":263.11,"l":262.52,"n":26,"o":263.11,"t":"2026-10-16T14:05:00Z","v":387,"vw":262.992},{"c":262.515,"h":262.52,"l":262.515,"n":12,"o":262.52,"t":"2026-10-16T14:10:00Z","v":214,"vw":262.51625},{"c":262.29,"h":262.29,"l":261.79,"n":28,"o":261.79,"t":"2026-10-16T14:20:00Z","v":453,"vw":261.970743},{"c":263.0035,"h":263.0035,"l":263.0035,"n":1,"o":263.0035,"t":"2026-10-16T14:25:00Z","v":925,"vw":263.0035},{"c":262.29,"h":262.495,"l":262.27,"n":19,"o":262.29,"t":"2026-10-16T14:35:00Z","v":1218,"vw":262.448965},{"c":261.2125,"h":263.48,"l":261.2125,"n":51,"o":263.48,"t":"2026-10-16T14:40:00Z","v":1269,"vw":262.373736},{"c":261.445,"h":262.46,"l":259.8801,"n":50,"o":261.52,"t":"2026-10-16T14:45:00Z","v":1929,"vw":261.082569},{"c":262.72,"h":262.72,"l":262.67,"n":14,"o":262.67,"t":"2026-10-16T14:50:00Z","v":331,"vw":262.704906},{"c":262.635,"h":262.72,"l":261.34,"n":206,"o":262.72,"t":"2026-10-16T14:55:00Z","v":8925,"vw":262.241762},{"c":261.59,"h":262.79,"l":261.59,"n":68,"o":262.38,"t":"2026-10-16T15:00:00Z","v":1622,"vw":262.275268},{"c":262.265,"h":262.44,"l":261.845,"n":31,"o":262.44,"t":"2026-10-16T15:05:00Z","v":705,"vw":262.251004},{"c":262.49,"h":262.49,"l":261.81,"n":75,"o":261.925,"t":"2026-10-16T15:10:00Z","v":977,"vw":262.162882},{"c":261.39,"h":261.95,"l":261.39,"n":50,"o":261.95,"t":"2026-10-16T15:15:00Z","v":729,"vw":261.668607},{"c":262.54,"h":262.54,"l":261.35,"n":46,"o":261.94,"t":"2026-10-16T15:20:00Z","v":2076,"vw":261.908172},{"c":262.9,"h":262.92,"l":262.04,"n":35,"o":262.04,"t":"2026-10-16T15:25:00Z","v":648,"vw":262.2315},{"c":262.455,"h":263.05,"l":261.16,"n":72,"o":261.16,"t":"2026-10-16T15:30:00Z","v":1791,"vw":262.235333},{"c":262.8999,"h":262.8999,"l":261.99,"n":24,"o":262.69,"t":"2026-10-16T15:35:00Z","v":443,"vw":262.357443},{"c":263.71,"h":263.71,"l":262.04,"n":219,"o":262.34,"t":"2026-10-16T15:40:00Z","v":4408,"vw":262.556689},{"c":263.98,"h":264.22,"l":263.71,"n":91,"o":263.9,"t":"2026-10-16T15:45:00Z","v":1723,"vw":264.001475},{"c":263.9,"h":263.9,"l":263.73,"n":34,"o":263.73,"t":"2026-10-16T15:50:00Z","v":342,"vw":263.842397},{"c":263.85,"h":264.16,"l":263.785,"n":25,"o":264.05,"t":"2026-10-16T15:55:00Z","v":453,"vw":263.870197},{"c":263.78,"h":264.19,"l":263.77,"n":34,"o":263.875,"t":"2026-10-16T16:00:00Z","v":639,"vw":263.853571},{"c":263.88,"h":264.12,"l":263.69,"n":79,"o":263.79,"t":"2026-10-16T16:05:00Z","v":2178,"vw":263.968942},{"c":263.83,"h":263.945,"l":263.4,"n":118,"o":263.865,"t":"2026-10-16T16:10:00Z","v":3041,"vw":263.757833},{"c":264.95,"h":264.96,"l":264.23,"n":94,"o":264.3,"t":"2026-10-16T16:15:00Z","v":3692,"vw":264.319191},{"c":265.615,"h":265.65,"l":264.91,"n":68,"o":264.91,"t":"2026-10-16T16:20:00Z","v":1833,"vw":265.376703},{"c":265.73,"h":265.73,"l":265.11,"n":67,"o":265.55,"t":"2026-10-16T16:25:00Z","v":1666,"vw":265.40235},{"c":264.67,"h":264.965,"l":264.57,"n":57,"o":264.875,"t":"2026-10-16T16:30:00Z","v":891,"vw":264.889634},{"c":263.9,"h":264.025,"l":263.9,"n":6,"o":264.025,"t":"2026-10-16T16:35:00Z","v":350,"vw":263.98209},{"c":263.89,"h":263.89,"l":263.89,"n":4,"o":263.89,"t":"2026-10-16T16:40:00Z","v":86,"vw":263.89},{"c":264.33,"h":264.38,"l":263.52,"n":240,"o":264.05,"t":"2026-10-16T16:45:00Z","v":10108,"vw":263.945517},{"c":264.17,"h":264.17,"l":264.17,"n":15,"o":264.17,"t":"2026-10-16T16:50:00Z","v":144,"vw":264.17},{"c":263.725,"h":264.01,"l":263.725,"n":50,"o":264.01,"t":"2026-10-16T16:55:00Z","v":1797,"vw":263.820064},{"c":263.94,"h":264.09,"l":263.55,"n":98,"o":264.02,"t":"2026-10-16T17:00:00Z","v":1636,"vw":263.916241},{"c":263.42,"h":263.42,"l":263.42,"n":19,"o":263.42,"t":"2026-10-16T17:10:00Z","v":170,"vw":263.42},{"c":262.9046,"h":263.52,"l":262.9046,"n":30,"o":263.52,"t":"2026-10-16T17:15:00Z","v":393,"vw":263.328212},{"c":263.215,"h":263.215,"l":263.215,"n":8,"o":263.215,"t":"2026-10-16T17:25:00Z","v":125,"vw":263.215},{"c":264.17,"h":264.32,"l":263.5501,"n":103,"o":263.88,"t":"2026-10-16T17:30:00Z","v":2205,"vw":264.036623},{"c":264.185,"h":264.185,"l":264.17,"n":21,"o":264.17,"t":"2026-10-16T17:35:00Z","v":474,"vw":264.178314},{"c":264.78,"h":264.78,"l":264.78,"n":45,"o":264.78,"t":"2026-10-16T17:40:00Z","v":558,"vw":264.78},{"c":264,"h":265.19,"l":263.5423,"n":59,"o":265.19,"t":"2026-10-16T17:45:00Z","v":1588,"vw":264.371668},{"c":263.34,"h":264.5,"l":262.565,"n":142,"o":264.005,"t":"2026-10-16T17:50:00Z","v":2009,"vw":263.926933},{"c":262.655,"h":263.36,"l":262.655,"n":56,"o":263.36,"t":"2026-10-16T17:55:00Z","v":863,"vw":262.920088},{"c":262.86,"h":262.86,"l":262.86,"n":17,"o":262.86,"t":"2026-10-16T18:00:00Z","v":158,"vw":262.86},{"c":263.58,"h":263.58,"l":263.08,"n":31,"o":263.08,"t":"2026-10-16T18:10:00Z","v":1652,"vw":263.197037},{"c":264,"h":264.16,"l":263.57,"n":111,"o":263.57,"t":"2026-10-16T18:15:00Z","v":1018,"vw":263.900177},{"c":264.09,"h":264.82,"l":263.76,"n":145,"o":263.77,"t":"2026-10-16T18:20:00Z","v":2778,"vw":264.370146},{"c":263.26,"h":264.1,"l":263.15,"n":128,"o":263.36,"t":"2026-10-16T18:25:00Z","v":3099,"vw":263.748235},{"c":263.4,"h":263.71,"l":263.395,"n":26,"o":263.4,"t":"2026-10-16T18:30:00Z","v":1110,"vw":263.538718},{"c":263.72,"h":263.72,"l":263.6,"n":27,"o":263.6,"t":"2026-10-16T18:35:00Z","v":190,"vw":263.66},{"c":263.45,"h":263.64,"l":263.28,"n":10,"o":263.28,"t":"2026-10-16T18:40:00Z","v":216,"vw":263.454762},{"c":263.33,"h":263.33,"l":263.33,"n":7,"o":263.33,"t":"2026-10-16T18:45:00Z","v":121,"vw":263.33},{"c":263.43,"h":263.44,"l":263.38,"n":45,"o":263.42,"t":"2026-10-16T18:50:00Z","v":847,"vw":263.426333},{"c":263.555,"h":263.92,"l":263.555,"n":133,"o":263.58,"t":"2026-10-16T18:55:00Z","v":2107,"vw":263.718222},{"c":263.65,"h":263.65,"l":263.08,"n":141,"o":263.29,"t":"2026-10-16T19:00:00Z","v":1749,"vw":263.341957},{"c":262.915,"h":263.505,"l":262.915,"n":48,"o":263.505,"t":"2026-10-16T19:05:00Z","v":1022,"vw":263.024706},{"c":263.155,"h":263.27,"l":262.728,"n":35,"o":262.728,"t":"2026-10-16T19:10:00Z","v":817,"vw":262.94339},{"c":263.18,"h":263.18,"l":262.91,"n":69,"o":263,"t":"2026-10-16T19:25:00Z","v":895,"vw":263.017273},{"c":262.95,"h":263.31,"l":262.95,"n":59,"o":263.25,"t":"2026-10-16T19:30:00Z","v":769,"vw":263.11},{"c":263.16,"h":263.18,"l":262.68,"n":100,"o":262.87,"t":"2026-10-16T19:35:00Z","v":1141,"vw":263.025716},{"c":263.15,"h":263.6,"l":263.09,"n":60,"o":263.46,"t":"2026-10-16T19:40:00Z","v":851,"vw":263.340294},{"c":263.3225,"h":263.71,"l":262.87,"n":241,"o":263.205,"t":"2026-10-16T19:45:00Z","v":7128,"vw":263.437811},{"c":264.03,"h":264.03,"l":263.82,"n":58,"o":263.82,"t":"2026-10-16T19:50:00Z","v":1395,"vw":263.900952},{"c":263.95,"h":264.54,"l":263.57,"n":526,"o":264.0025,"t":"2026-10-16T19:55:00Z","v":8037,"vw":264.045649},{"c":264.15,"h":264.15,"l":263.95,"n":30,"o":263.95,"t":"2026-10-16T20:00:00Z","v":31068,"vw":264.147341},{"c":265.1,"h":265.1,"l":264.05,"n":54,"o":264.05,"t":"2026-10-16T21:25:00Z","v":1093,"vw":264.478431},{"c":264.65,"h":264.65,"l":264.65,"n":1,"o":264.65,"t":"2026-10-16T21:35:00Z","v":491,"vw":264.65},{"c":264.2,"h":264.2,"l":264.17,"n":2,"o":264.17,"t":"2026-10-19T13:20:00Z","v":1000,"vw":264.185},{"c":264.8,"h":265.24,"l":264.16,"n":186,"o":265.24,"t":"2026-10-19T13:30:00Z","v":4038,"vw":265.016916},{"c":264.27,"h":264.27,"l":264.27,"n":35,"o":264.27,"t":"2026-10-19T13:35:00Z","v":384,"vw":264.27},{"c":263.57,"h":264.15,"l":263.4,"n":116,"o":264.15,"t":"2026-10-19T13:40:00Z","v":1955,"vw":263.665701},{"c":262.443,"h":262.443,"l":261.78,"n":19,"o":261.78,"t":"2026-10-19T13:45:00Z","v":317,"vw":262.323},{"c":260.695,"h":262.05,"l":260.46,"n":105,"o":262.05,"t":"2026-10-19T13:50:00Z","v":1521,"vw":261.234865},{"c":261.46,"h":261.57,"l":260.695,"n":85,"o":260.7,"t":"2026-10-19T13:55:00Z","v":1239,"vw":261.086485},{"c":261.195,"h":261.65,"l":261.195,"n":19,"o":261.62,"t":"2026-10-19T14:00:00Z","v":357,"vw":261.494603},{"c":261.595,"h":262.03,"l":261,"n":43,"o":261.654,"t":"2026-10-19T14:05:00Z","v":2075,"vw":261.641913},{"c":261.6,"h":261.6,"l":261.6,"n":12,"o":261.6,"t":"2026-10-19T14:10:00Z","v":141,"vw":261.6},{"c":262.32,"h":262.32,"l":262.28,"n":40,"o":262.28,"t":"2026-10-19T14:15:00Z","v":511,"vw":262.306116},{"c":262.515,"h":262.97,"l":262.505,"n":53,"o":262.97,"t":"2026-10-19T14:25:00Z","v":1288,"vw":262.598125},{"c":262.765,"h":262.765,"l":262.765,"n":28,"o":262.765,"t":"2026-10-19T14:30:00Z","v":342,"vw":262.765},{"c":261.88,"h":263.61,"l":261.88,"n":7,"o":262.21,"t":"2026-10-19T14:35:00Z","v":312,"vw":262.449464},{"c":262.505,"h":262.93,"l":261.92,"n":168,"o":262.03,"t":"2026-10-19T14:40:00Z","v":3250,"vw":262.161886},{"c":262.745,"h":262.745,"l":262.09,"n":10,"o":262.09,"t":"2026-10-19T14:45:00Z","v":285,"vw":262.358313},{"c":262.52,"h":262.53,"l":262.52,"n":40,"o":262.53,"t":"2026-10-19T14:50:00Z","v":551,"vw":262.523333},{"c":262.52,"h":262.52,"l":262.21,"n":18,"o":262.21,"t":"2026-10-19T14:55:00Z","v":307,"vw":262.416667},{"c":263.77,"h":263.77,"l":262.75,"n":55,"o":262.75,"t":"2026-10-19T15:00:00Z","v":781,"vw":263.327432},{"c":264.11,"h":264.11,"l":263.87,"n":5,"o":263.87,"t":"2026-10-19T15:05:00Z","v":131,"vw":263.99},{"c":263.89,"h":264.19,"l":263.89,"n":25,"o":264.19,"t":"2026-10-19T15:10:00Z","v":1106,"vw":263.925785},{"c":262.2801,"h":265.4999,"l":262.2801,"n":21,"o":264.97,"t":"2026-10-19T15:15:00Z","v":513,"vw":264.274627},{"c":265.105,"h":265.105,"l":264.64,"n":9,"o":264.64,"t":"2026-10-19T15:30:00Z","v":168,"vw":264.772857},{"c":265.49,"h":265.49,"l":264.84,"n":123,"o":264.97,"t":"2026-10-19T15:40:00Z","v":3147,"vw":265.06135},{"c":265.125,"h":265.16,"l":265.09,"n":73,"o":265.1,"t":"2026-10-19T15:45:00Z","v":810,"vw":265.116302},{"c":265.075,"h":265.075,"l":265.075,"n":15,"o":265.075,"t":"2026-10-19T15:55:00Z","v":321,"vw":265.075},{"c":265.945,"h":265.945,"l":264.28,"n":87,"o":265.06,"t":"2026-10-19T16:00:00Z","v":1870,"vw":264.887319},{"c":265.5,"h":265.52,"l":265.5,"n":10,"o":265.52,"t":"2026-10-19T16:05:00Z","v":400,"vw":265.502694},{"c":265.19,"h":265.19,"l":265.02,"n":45,"o":265.02,"t":"2026-10-19T16:10:00Z","v":591,"vw":265.133333},{"c":264.66,"h":264.66,"l":264.66,"n":4,"o":264.66,"t":"2026-10-19T16:15:00Z","v":97,"vw":264.66},{"c":264.655,"h":264.655,"l":264.655,"n":4,"o":264.655,"t":"2026-10-19T16:20:00Z","v":130,"vw":264.655},{"c":264.655,"h":264.655,"l":264.655,"n":5,"o":264.655,"t":"2026-10-19T16:25:00Z","v":125,"vw":264.655},{"c":263.765,"h":264.64,"l":263.765,"n":60,"o":264.64,"t":"2026-10-19T16:30:00Z","v":605,"vw":264.253968},{"c":264.63,"h":264.64,"l":264.035,"n":103,"o":264.64,"t":"2026-10-19T16:40:00Z","v":1725,"vw":264.296364},{"c":264.3,"h":264.3,"l":263.62,"n":91,"o":264.29,"t":"2026-10-19T16:45:00Z","v":1142,"vw":264.176133},{"c":264.2,"h":264.2,"l":264.2,"n":13,"o":264.2,"t":"2026-10-19T16:50:00Z","v":253,"vw":264.2},{"c":264.15,"h":264.15,"l":264.15,"n":10,"o":264.15,"t":"2026-10-19T16:55:00Z","v":147,"vw":264.15},{"c":264.15,"h":264.15,"l":264.15,"n":5,"o":264.15,"t":"2026-10-19T17:00:00Z","v":113,"vw":264.15},{"c":264.19,"h":264.19,"l":264.03,"n":51,"o":264.03,"t":"2026-10-19T17:05:00Z","v":636,"vw":264.124516},{"c":263.99,"h":263.99,"l":263.99,"n":2,"o":263.99,"t":"2026-10-19T17:10:00Z","v":43,"vw":263.99},{"c":264.79,"h":264.79,"l":264.79,"n":4,"o":264.79,"t":"2026-10-19T17:15:00Z","v":117,"vw":264.79},{"c":264.6999,"h":264.6999,"l":264.6948,"n":18,"o":264.6948,"t":"2026-10-19T17:25:00Z","v":327,"vw":264.697491},{"c":264.44,"h":264.44,"l":263.8201,"n":102,"o":264.36,"t":"2026-10-19T17:30:00Z","v":1970,"vw":264.327827},{"c":264.255,"h":264.448,"l":263.89,"n":41,"o":264.448,"t":"2026-10-19T17:35:00Z","v":749,"vw":264.19977},{"c":264.91,"h":264.91,"l":264.68,"n":41,"o":264.68,"t":"2026-10-19T17:40:00Z","v":538,"vw":264.70875},{"c":264.85,"h":264.85,"l":264.85,"n":5,"o":264.85,"t":"2026-10-19T17:45:00Z","v":50,"vw":264.85},{"c":264.72,"h":264.85,"l":264.72,"n":47,"o":264.78,"t":"2026-10-19T17:50:00Z","v":1078,"vw":264.751111},{"c":264.95,"h":264.95,"l":264.72,"n":19,"o":264.72,"t":"2026-10-19T17:55:00Z","v":236,"vw":264.821099},{"c":265.395,"h":265.395,"l":265.02,"n":49,"o":265.05,"t":"2026-10-19T18:00:00Z","v":877,"vw":265.217749},{"c":264.86,"h":265.68,"l":264.84,"n":90,"o":265.68,"t":"2026-10-19T18:05:00Z","v":2140,"vw":265.03684},{"c":264.865,"h":264.865,"l":264.49,"n":19,"o":264.5,"t":"2026-10-19T18:10:00Z","v":349,"vw":264.657377},{"c":264.865,"h":264.865,"l":264.865,"n":14,"o":264.865,"t":"2026-10-19T18:15:00Z","v":136,"vw":264.865},{"c":264.87,"h":265.08,"l":264.87,"n":3,"o":265.08,"t":"2026-10-19T18:20:00Z","v":142,"vw":264.93},{"c":264.87,"h":264.875,"l":264.66,"n":24,"o":264.87,"t":"2026-10-19T18:25:00Z","v":554,"vw":264.853261},{"c":264.385,"h":264.885,"l":264.385,"n":59,"o":264.88,"t":"2026-10-19T18:30:00Z","v":727,"vw":264.578865},{"c":264.71,"h":264.83,"l":264.71,"n":18,"o":264.83,"t":"2026-10-19T18:35:00Z","v":199,"vw":264.77},{"c":264.05,"h":264.37,"l":264.05,"n":23,"o":264.37,"t":"2026-10-19T18:40:00Z","v":379,"vw":264.168721},{"c":264.61,"h":264.61,"l":264.265,"n":41,"o":264.265,"t":"2026-10-19T18:45:00Z","v":551,"vw":264.501946},{"c":265.11,"h":265.11,"l":264.61,"n":9,"o":264.61,"t":"2026-10-19T18:50:00Z","v":380,"vw":264.795865},{"c":264.615,"h":264.615,"l":264.61,"n":14,"o":264.61,"t":"2026-10-19T18:55:00Z","v":271,"vw":264.613889},{"c":264.48,"h":264.63,"l":264.11,"n":86,"o":264.63,"t":"2026-10-19T19:00:00Z","v":1357,"vw":264.30754},{"c":264.68,"h":264.68,"l":264.12,"n":50,"o":264.12,"t":"2026-10-19T19:05:00Z","v":708,"vw":264.407263},{"c":264.175,"h":264.78,"l":264.175,"n":40,"o":264.78,"t":"2026-10-19T19:10:00Z","v":905,"vw":264.348801},{"c":264.09,"h":264.44,"l":264.08,"n":38,"o":264.44,"t":"2026-10-19T19:15:00Z","v":588,"vw":264.193834},{"c":264.7227,"h":264.7227,"l":264.21,"n":22,"o":264.21,"t":"2026-10-19T19:20:00Z","v":343,"vw":264.432528},{"c":264.405,"h":264.93,"l":264.405,"n":27,"o":264.71,"t":"2026-10-19T19:25:00Z","v":525,"vw":264.615653},{"c":264.88,"h":264.94,"l":264.88,"n":24,"o":264.91,"t":"2026-10-19T19:30:00Z","v":434,"vw":264.923099},{"c":264.45,"h":264.95,"l":264.45,"n":61,"o":264.95,"t":"2026-10-19T19:35:00Z","v":620,"vw":264.76},{"c":264.49,"h":264.7,"l":264.49,"n":64,"o":264.7,"t":"2026-10-19T19:40:00Z","v":693,"vw":264.6664},{"c":264.17,"h":264.92,"l":264.17,"n":94,"o":264.92,"t":"2026-10-19T19:45:00Z","v":1560,"vw":264.384559},{"c":263.96,"h":264.235,"l":263.105,"n":177,"o":264.235,"t":"2026-10-19T19:50:00Z","v":2920,"vw":263.860938},{"c":263.79,"h":264.28,"l":263.71,"n":441,"o":263.835,"t":"2026-10-19T19:55:00Z","v":4925,"vw":263.876264},{"c":263.77,"h":263.77,"l":263.77,"n":37,"o":263.77,"t":"2026-10-19T20:00:00Z","v":17170,"vw":263.77},{"c":262,"h":264.01,"l":262,"n":12,"o":264.01,"t":"2026-10-19T20:05:00Z","v":712,"vw":263.447463},{"c":265,"h":265,"l":265,"n":12,"o":265,"t":"2026-10-19T20:20:00Z","v":348,"vw":265},{"c":263.8,"h":263.8,"l":263.8,"n":5,"o":263.8,"t":"2026-10-19T22:35:00Z","v":449,"vw":263.8},{"c":264,"h":264,"l":264,"n":4,"o":264,"t":"2026-10-19T23:00:00Z","v":320,"vw":264},{"c":263.5,"h":263.5,"l":263.5,"n":4,"o":263.5,"t":"2026-10-20T13:20:00Z","v":1009,"vw":263.5},{"c":262.03,"h":262.03,"l":262.03,"n":6,"o":262.03,"t":"2026-10-20T13:30:00Z","v":838,"vw":262.03},{"c":262.8,"h":262.8,"l":262.01,"n":36,"o":262.01,"t":"2026-10-20T13:35:00Z","v":267,"vw":262.337338},{"c":264.46,"h":264.87,"l":263.75,"n":30,"o":263.75,"t":"2026-10-20T13:40:00Z","v":737,"vw":264.008226},{"c":264,"h":264.98,"l":263.44,"n":786,"o":264.98,"t":"2026-10-20T13:45:00Z","v":10178,"vw":264.026638},{"c":264.37,"h":264.37,"l":263.695,"n":11,"o":264.33,"t":"2026-10-20T13:50:00Z","v":427,"vw":264.271036},{"c":265.4025,"h":265.4025,"l":264.91,"n":28,"o":265.38,"t":"2026-10-20T13:55:00Z","v":474,"vw":265.322143},{"c":263.94,"h":265.595,"l":263.03,"n":185,"o":265.21,"t":"2026-10-20T14:00:00Z","v":6274,"vw":263.964291},{"c":264.185,"h":264.6299,"l":263.74,"n":139,"o":264.6299,"t":"2026-10-20T14:05:00Z","v":5590,"vw":263.945509},{"c":262.8825,"h":264,"l":262.85,"n":199,"o":263.9,"t":"2026-10-20T14:10:00Z","v":5068,"vw":263.818479},{"c":263.59,"h":263.6,"l":262.86,"n":23,"o":262.86,"t":"2026-10-20T14:15:00Z","v":589,"vw":263.3525},{"c":264.985,"h":264.985,"l":263.61,"n":53,"o":263.61,"t":"2026-10-20T14:20:00Z","v":1081,"vw":264.16026},{"c":266.28,"h":266.28,"l":266.07,"n":23,"o":266.28,"t":"2026-10-20T14:25:00Z","v":321,"vw":266.228466},{"c":266.59,"h":266.59,"l":265.74,"n":7,"o":265.74,"t":"2026-10-20T14:35:00Z","v":174,"vw":266.338148},{"c":267.1,"h":267.1,"l":265.855,"n":48,"o":265.875,"t":"2026-10-20T14:40:00Z","v":534,"vw":266.556068},{"c":266.86,"h":267.6,"l":266.86,"n":54,"o":267.6,"t":"2026-10-20T14:45:00Z","v":553,"vw":267.234769},{"c":267.79,"h":267.79,"l":267.115,"n":48,"o":267.115,"t":"2026-10-20T14:50:00Z","v":528,"vw":267.652903},{"c":267.88,"h":268.02,"l":267.88,"n":30,"o":268.02,"t":"2026-10-20T14:55:00Z","v":414,"vw":267.911733},{"c":268.21,"h":268.21,"l":268.21,"n":20,"o":268.21,"t":"2026-10-20T15:00:00Z","v":198,"vw":268.21},{"c":268.43,"h":268.43,"l":268.43,"n":3,"o":268.43,"t":"2026-10-20T15:05:00Z","v":45,"vw":268.43},{"c":267.25,"h":267.9275,"l":267,"n":35,"o":267.9275,"t":"2026-10-20T15:10:00Z","v":306,"vw":267.3925},{"c":267.82,"h":267.82,"l":267.25,"n":46,"o":267.25,"t":"2026-10-20T15:15:00Z","v":614,"vw":267.469091},{"c":267.62,"h":267.62,"l":267.62,"n":10,"o":267.62,"t":"2026-10-20T15:20:00Z","v":118,"vw":267.62},{"c":266.81,"h":266.81,"l":266.81,"n":14,"o":266.81,"t":"2026-10-20T15:30:00Z","v":129,"vw":266.81},{"c":266.815,"h":266.815,"l":266.815,"n":5,"o":266.815,"t":"2026-10-20T15:35:00Z","v":91,"vw":266.815},{"c":267.49,"h":267.49,"l":267.49,"n":17,"o":267.49,"t":"2026-10-20T15:40:00Z","v":182,"vw":267.49},{"c":266.85,"h":266.85,"l":266.54,"n":10,"o":266.54,"t":"2026-10-20T15:50:00Z","v":196,"vw":266.6175},{"c":266.825,"h":267.39,"l":266.815,"n":26,"o":266.815,"t":"2026-10-20T15:55:00Z","v":529,"vw":267.037277},{"c":266.515,"h":266.515,"l":266.515,"n":20,"o":266.515,"t":"2026-10-20T16:00:00Z","v":168,"vw":266.515},{"c":266.96,"h":266.96,"l":266.84,"n":31,"o":266.85,"t":"2026-10-20T16:05:00Z","v":418,"vw":266.878012},{"c":265.5,"h":266,"l":265.455,"n":36,"o":266,"t":"2026-10-20T16:15:00Z","v":332,"vw":265.590632},{"c":266.105,"h":266.19,"l":265.9,"n":75,"o":265.9,"t":"2026-10-20T16:25:00Z","v":736,"vw":266.036515},{"c":266.445,"h":266.46,"l":266.445,"n":51,"o":266.46,"t":"2026-10-20T16:35:00Z","v":572,"vw":266.450381},{"c":265.8901,"h":265.8901,"l":265.8901,"n":3,"o":265.8901,"t":"2026-10-20T16:40:00Z","v":221,"vw":265.8901},{"c":265.89,"h":266.335,"l":265.89,"n":5,"o":266.335,"t":"2026-10-20T16:45:00Z","v":266,"vw":265.979},{"c":265.435,"h":265.435,"l":265.43,"n":9,"o":265.43,"t":"2026-10-20T16:50:00Z","v":105,"vw":265.4325},{"c":264.7431,"h":264.7431,"l":264.7431,"n":4,"o":264.7431,"t":"2026-10-20T16:55:00Z","v":72,"vw":264.7431},{"c":265.59,"h":265.59,"l":264.555,"n":168,"o":265.275,"t":"2026-10-20T17:00:00Z","v":2993,"vw":265.172354},{"c":265.16,"h":265.16,"l":265.16,"n":6,"o":265.16,"t":"2026-10-20T17:15:00Z","v":270,"vw":265.16},{"c":265.27,"h":265.27,"l":264.8,"n":88,"o":264.8,"t":"2026-10-20T17:20:00Z","v":1497,"vw":265.16901},{"c":265.32,"h":265.56,"l":265.22,"n":60,"o":265.32,"t":"2026-10-20T17:30:00Z","v":1051,"vw":265.417703},{"c":265.12,"h":265.12,"l":265.12,"n":17,"o":265.12,"t":"2026-10-20T17:35:00Z","v":249,"vw":265.12},{"c":265.675,"h":265.675,"l":265.56,"n":44,"o":265.56,"t":"2026-10-20T17:40:00Z","v":425,"vw":265.622429},{"c":265.9,"h":265.9,"l":265.9,"n":17,"o":265.9,"t":"2026-10-20T17:45:00Z","v":224,"vw":265.9},{"c":265.57,"h":265.97,"l":265.57,"n":53,"o":265.735,"t":"2026-10-20T17:50:00Z","v":756,"vw":265.882823},{"c":265.425,"h":265.425,"l":265.37,"n":23,"o":265.39,"t":"2026-10-20T17:55:00Z","v":449,"vw":265.3875},{"c":265.525,"h":265.93,"l":265.2501,"n":41,"o":265.93,"t":"2026-10-20T18:00:00Z","v":743,"vw":265.636586},{"c":265.705,"h":265.98,"l":265.62,"n":51,"o":265.62,"t":"2026-10-20T18:25:00Z","v":568,"vw":265.876539},{"c":265.98,"h":266.04,"l":265.98,"n":45,"o":266.04,"t":"2026-10-20T18:30:00Z","v":683,"vw":266.018976},{"c":265.365,"h":265.38,"l":265.365,"n":26,"o":265.38,"t":"2026-10-20T18:35:00Z","v":474,"vw":265.372456},{"c":264.57,"h":265.365,"l":264.57,"n":37,"o":265.365,"t":"2026-10-20T18:40:00Z","v":568,"vw":264.977128},{"c":264.6841,"h":265.1,"l":264.57,"n":60,"o":264.905,"t":"2026-10-20T18:45:00Z","v":2204,"vw":264.96872},{"c":264.86,"h":264.86,"l":264.86,"n":5,"o":264.86,"t":"2026-10-20T18:50:00Z","v":47,"vw":264.86},{"c":264.91,"h":264.91,"l":264.58,"n":29,"o":264.86,"t":"2026-10-20T18:55:00Z","v":419,"vw":264.83884},{"c":265.275,"h":265.275,"l":265.1,"n":62,"o":265.1,"t":"2026-10-20T19:00:00Z","v":1030,"vw":265.209714},{"c":265.8,"h":265.8,"l":265.79,"n":34,"o":265.79,"t":"2026-10-20T19:05:00Z","v":429,"vw":265.791429},{"c":265.46,"h":266.32,"l":265.46,"n":16,"o":266.32,"t":"2026-10-20T19:10:00Z","v":259,"vw":265.73467},{"c":265.42,"h":265.495,"l":265.42,"n":31,"o":265.495,"t":"2026-10-20T19:15:00Z","v":364,"vw":265.4575},{"c":265.7,"h":265.7,"l":265.7,"n":16,"o":265.7,"t":"2026-10-20T19:20:00Z","v":86,"vw":265.7},{"c":265.87,"h":266.04,"l":265.68,"n":81,"o":265.98,"t":"2026-10-20T19:30:00Z","v":1075,"vw":265.915207},{"c":264.9,"h":265.69,"l":264.9,"n":85,"o":265.68,"t":"2026-10-20T19:35:00Z","v":1291,"vw":265.29178},{"c":265.625,"h":265.625,"l":265.36,"n":72,"o":265.51,"t":"2026-10-20T19:40:00Z","v":821,"vw":265.515871},{"c":265.64,"h":265.94,"l":265.625,"n":101,"o":265.625,"t":"2026-10-20T19:45:00Z","v":883,"vw":265.799912},{"c":265.17,"h":265.51,"l":264.67,"n":495,"o":265.31,"t":"2026-10-20T19:55:00Z","v":9217,"vw":264.868867},{"c":264.81,"h":265.17,"l":264.723,"n":32,"o":265.17,"t":"2026-10-20T20:00:00Z","v":28501,"vw":264.816211},{"c":268,"h":268,"l":264.83,"n":8,"o":264.83,"t":"2026-10-21T08:20:00Z","v":433,"vw":265.565309},{"c":265.51,"h":265.51,"l":265.51,"n":6,"o":265.51,"t":"2026-10-21T08:30:00Z","v":78,"vw":265.51},{"c":265.02,"h":265.02,"l":265.02,"n":2,"o":265.02,"t":"2026-10-21T12:45:00Z","v":299,"vw":265.02},{"c":265.82,"h":268.02,"l":265.82,"n":77,"o":266.41,"t":"2026-10-21T13:30:00Z","v":1927,"vw":266.917978},{"c":264.72,"h":266.34,"l":264.65,"n":649,"o":265,"t":"2026-10-21T13:40:00Z","v":15762,"vw":265.244528},{"c":265.04,"h":265.4,"l":265.04,"n":31,"o":265.4,"t":"2026-10-21T13:45:00Z","v":293,"vw":265.195934},{"c":265.87,"h":265.87,"l":265.7,"n":61,"o":265.7,"t":"2026-10-21T13:50:00Z","v":885,"vw":265.777728},{"c":265.54,"h":265.54,"l":265.54,"n":9,"o":265.54,"t":"2026-10-21T13:55:00Z","v":128,"vw":265.54},{"c":265.44,"h":265.44,"l":265,"n":10,"o":265,"t":"2026-10-21T14:00:00Z","v":242,"vw":265.208421},{"c":264.9,"h":265.58,"l":264.65,"n":285,"o":265.58,"t":"2026-10-21T14:05:00Z","v":6838,"vw":265.005718},{"c":264.0601,"h":265.3799,"l":264.0601,"n":27,"o":264.71,"t":"2026-10-21T14:10:00Z","v":399,"vw":264.72026},{"c":265.05,"h":265.67,"l":264.58,"n":141,"o":265.38,"t":"2026-10-21T14:15:00Z","v":1450,"vw":265.276362},{"c":265.67,"h":265.67,"l":265.51,"n":40,"o":265.51,"t":"2026-10-21T14:20:00Z","v":434,"vw":265.561943},{"c":264.9175,"h":264.9175,"l":264.89,"n":19,"o":264.89,"t":"2026-10-21T14:25:00Z","v":191,"vw":264.908707},{"c":264.87,"h":265.08,"l":264.865,"n":70,"o":265.08,"t":"2026-10-21T14:30:00Z","v":1334,"vw":264.92125},{"c":265.46,"h":265.46,"l":265.46,"n":24,"o":265.46,"t":"2026-10-21T14:35:00Z","v":160,"vw":265.46},{"c":264.98,"h":265,"l":263.96,"n":104,"o":265,"t":"2026-10-21T14:40:00Z","v":1962,"vw":264.876139},{"c":265.55,"h":265.55,"l":264.94,"n":57,"o":264.94,"t":"2026-10-21T14:45:00Z","v":657,"vw":265.355671},{"c":266.07,"h":266.07,"l":266.07,"n":29,"o":266.07,"t":"2026-10-21T14:50:00Z","v":328,"vw":266.07},{"c":265.81,"h":266.755,"l":265.725,"n":22,"o":266.755,"t":"2026-10-21T14:55:00Z","v":300,"vw":266.068077},{"c":265,"h":265,"l":265,"n":26,"o":265,"t":"2026-10-21T15:00:00Z","v":394,"vw":265},{"c":265,"h":265,"l":264.945,"n":24,"o":264.9725,"t":"2026-10-21T15:05:00Z","v":528,"vw":264.972638},{"c":265.6669,"h":265.6669,"l":265.6669,"n":8,"o":265.6669,"t":"2026-10-21T15:15:00Z","v":244,"vw":265.6669},{"c":264.84,"h":265.93,"l":264.84,"n":6,"o":265.93,"t":"2026-10-21T15:20:00Z","v":383,"vw":264.95689},{"c":266.11,"h":266.11,"l":265.92,"n":94,"o":265.93,"t":"2026-10-21T15:30:00Z","v":781,"vw":265.982963},{"c":265.605,"h":265.605,"l":265.605,"n":98,"o":265.605,"t":"2026-10-21T15:35:00Z","v":1133,"vw":265.605},{"c":265.05,"h":265.6825,"l":265.05,"n":10,"o":265.6825,"t":"2026-10-21T15:50:00Z","v":251,"vw":265.35119},{"c":265.83,"h":265.83,"l":265.83,"n":4,"o":265.83,"t":"2026-10-21T15:55:00Z","v":45,"vw":265.83},{"c":266.155,"h":266.28,"l":266.155,"n":33,"o":266.28,"t":"2026-10-21T16:00:00Z","v":315,"vw":266.198478},{"c":265.68,"h":266.16,"l":265.68,"n":44,"o":266.16,"t":"2026-10-21T16:05:00Z","v":553,"vw":266.008276},{"c":266.1,"h":266.1,"l":266.1,"n":31,"o":266.1,"t":"2026-10-21T16:10:00Z","v":262,"vw":266.1},{"c":266.38,"h":266.38,"l":266.36,"n":32,"o":266.36,"t":"2026-10-21T16:15:00Z","v":507,"vw":266.372308},{"c":266.05,"h":266.05,"l":266.05,"n":4,"o":266.05,"t":"2026-10-21T16:25:00Z","v":140,"vw":266.05},{"c":267.28,"h":267.28,"l":265.785,"n":75,"o":265.785,"t":"2026-10-21T16:35:00Z","v":1158,"vw":266.505306},{"c":266.22,"h":267.0834,"l":266.22,"n":17,"o":267.0834,"t":"2026-10-21T16:45:00Z","v":544,"vw":266.682303},{"c":266.62,"h":266.62,"l":266.62,"n":9,"o":266.62,"t":"2026-10-21T16:50:00Z","v":97,"vw":266.62},{"c":266,"h":266,"l":266,"n":3,"o":266,"t":"2026-10-21T17:00:00Z","v":283,"vw":266},{"c":266.47,"h":266.47,"l":266.29,"n":48,"o":266.47,"t":"2026-10-21T17:05:00Z","v":658,"vw":266.444945},{"c":266.4128,"h":266.4128,"l":266.4128,"n":10,"o":266.4128,"t":"2026-10-21T17:20:00Z","v":236,"vw":266.4128},{"c":266.62,"h":266.62,"l":266.62,"n":13,"o":266.62,"t":"2026-10-21T17:25:00Z","v":117,"vw":266.62},{"c":266.665,"h":266.665,"l":266.665,"n":8,"o":266.665,"t":"2026-10-21T17:30:00Z","v":95,"vw":266.665},{"c":266.44,"h":266.44,"l":266.391,"n":60,"o":266.391,"t":"2026-10-21T17:35:00Z","v":1384,"vw":266.395187},{"c":266.185,"h":266.185,"l":265.89,"n":54,"o":266.185,"t":"2026-10-21T17:45:00Z","v":1214,"vw":266.160565},{"c":266.69,"h":266.75,"l":266.295,"n":79,"o":266.295,"t":"2026-10-21T17:50:00Z","v":1406,"vw":266.510299},{"c":266.91,"h":267.07,"l":266.77,"n":108,"o":266.77,"t":"2026-10-21T17:55:00Z","v":1787,"vw":266.939663},{"c":266.91,"h":267.17,"l":266.91,"n":37,"o":267.17,"t":"2026-10-21T18:15:00Z","v":290,"vw":267.083333},{"c":266.72,"h":266.72,"l":266.72,"n":5,"o":266.72,"t":"2026-10-21T18:20:00Z","v":80,"vw":266.72},{"c":266.8,"h":266.8,"l":266.8,"n":8,"o":266.8,"t":"2026-10-21T18:30:00Z","v":189,"vw":266.8},{"c":266.785,"h":266.785,"l":266.785,"n":6,"o":266.785,"t":"2026-10-21T18:40:00Z","v":187,"vw":266.785},{"c":266.04,"h":266.33,"l":265.61,"n":112,"o":266.32,"t":"2026-10-21T18:45:00Z","v":1176,"vw":266.105448},{"c":264.78,"h":264.78,"l":264.78,"n":7,"o":264.78,"t":"2026-10-21T18:55:00Z","v":94,"vw":264.78},{"c":263.26,"h":263.36,"l":263.26,"n":201,"o":263.28,"t":"2026-10-21T19:00:00Z","v":992,"vw":263.283583},{"c":263.855,"h":263.96,"l":263.78,"n":84,"o":263.78,"t":"2026-10-21T19:15:00Z","v":750,"vw":263.85012},{"c":264.125,"h":264.17,"l":264.125,"n":42,"o":264.17,"t":"2026-10-21T19:20:00Z","v":481,"vw":264.131316},{"c":264.87,"h":264.87,"l":264.32,"n":46,"o":264.32,"t":"2026-10-21T19:25:00Z","v":524,"vw":264.572222},{"c":265.18,"h":265.18,"l":264.765,"n":27,"o":264.765,"t":"2026-10-21T19:35:00Z","v":366,"vw":264.880341},{"c":265.18,"h":265.18,"l":265.06,"n":62,"o":265.06,"t":"2026-10-21T19:45:00Z","v":692,"vw":265.142},{"c":265.135,"h":265.26,"l":264.81,"n":141,"o":264.84,"t":"2026-10-21T19:50:00Z","v":1636,"vw":264.978695},{"c":265.43,"h":266.2,"l":265.22,"n":488,"o":265.48,"t":"2026-10-21T19:55:00Z","v":7634,"vw":265.623039},{"c":265.6,"h":265.6,"l":265.6,"n":22,"o":265.6,"t":"2026-10-21T20:00:00Z","v":18770,"vw":265.6},{"c":265.6,"h":265.6,"l":265.6,"n":15,"o":265.6,"t":"2026-10-21T22:05:00Z","v":312,"vw":265.6},{"c":265.5,"h":265.61,"l":263,"n":20,"o":265.61,"t":"2026-10-21T23:00:00Z","v":1037,"vw":264.990638},{"c":264,"h":265.6,"l":263.6,"n":11,"o":265.6,"t":"2026-10-21T23:20:00Z","v":779,"vw":265.016667},{"c":267,"h":267,"l":264.3,"n":11,"o":265,"t":"2026-10-21T23:25:00Z","v":363,"vw":266.0375},{"c":264.9,"h":266.2,"l":263.6,"n":40,"o":265.61,"t":"2026-10-21T23:35:00Z","v":1654,"vw":265.428481},{"c":263,"h":265.4,"l":263,"n":14,"o":265.4,"t":"2026-10-21T23:45:00Z","v":1373,"vw":264.881132},{"c":265.41,"h":265.41,"l":265.41,"n":2,"o":265.41,"t":"2026-10-21T23:50:00Z","v":998,"vw":265.41},{"c":264.21,"h":264.21,"l":264.21,"n":8,"o":264.21,"t":"2026-10-21T23:55:00Z","v":461,"vw":264.21},{"c":264.81,"h":264.81,"l":264.81,"n":4,"o":264.81,"t":"2026-10-22T08:35:00Z","v":301,"vw":264.81},{"c":261,"h":263.01,"l":261,"n":21,"o":263.01,"t":"2026-10-22T08:40:00Z","v":433,"vw":261.925151},{"c":262.01,"h":262.01,"l":262.01,"n":6,"o":262.01,"t":"2026-10-22T08:45:00Z","v":84,"vw":262.01},{"c":261.01,"h":261.01,"l":261.01,"n":15,"o":261.01,"t":"2026-10-22T09:05:00Z","v":220,"vw":261.01},{"c":264,"h":264.5,"l":263.49,"n":26,"o":264.5,"t":"2026-10-22T13:20:00Z","v":2591,"vw":264.073569},{"c":262.265,"h":262.265,"l":260.97,"n":30,"o":260.97,"t":"2026-10-22T13:30:00Z","v":1349,"vw":261.026},{"c":259.96,"h":261.59,"l":255.83,"n":122,"o":260.735,"t":"2026-10-22T13:35:00Z","v":2694,"vw":259.213419},{"c":256.5,"h":259.38,"l":255,"n":107,"o":258.47,"t":"2026-10-22T13:40:00Z","v":2332,"vw":257.60118},{"c":258.93,"h":260.16,"l":256.71,"n":89,"o":256.74,"t":"2026-10-22T13:45:00Z","v":3106,"vw":257.811689},{"c":258.42,"h":258.94,"l":258.42,"n":6,"o":258.94,"t":"2026-10-22T13:50:00Z","v":155,"vw":258.801333},{"c":261.5,"h":262.625,"l":260,"n":1179,"o":260.3,"t":"2026-10-22T13:55:00Z","v":14981,"vw":261.124812},{"c":262.14,"h":262.49,"l":261.48,"n":293,"o":261.5,"t":"2026-10-22T14:00:00Z","v":7138,"vw":261.667644},{"c":260.74,"h":262.0419,"l":260.55,"n":81,"o":261,"t":"2026-10-22T14:05:00Z","v":774,"vw":261.290613},{"c":260.04,"h":260.74,"l":259.0001,"n":21,"o":260.74,"t":"2026-10-22T14:10:00Z","v":554,"vw":260.093439},{"c":260.755,"h":261.91,"l":260.755,"n":11,"o":261.91,"t":"2026-10-22T14:15:00Z","v":405,"vw":261.248352},{"c":261.085,"h":261.31,"l":261.03,"n":65,"o":261.09,"t":"2026-10-22T14:20:00Z","v":897,"vw":261.10166},{"c":260,"h":262.16,"l":259.01,"n":192,"o":261.0775,"t":"2026-10-22T14:25:00Z","v":2018,"vw":260.800023},{"c":262.1499,"h":262.1499,"l":258.56,"n":62,"o":259.44,"t":"2026-10-22T14:30:00Z","v":1164,"vw":260.920531},{"c":260.84,"h":260.84,"l":260.465,"n":32,"o":260.465,"t":"2026-10-22T14:35:00Z","v":552,"vw":260.600135},{"c":261.94,"h":262.11,"l":260.515,"n":128,"o":260.515,"t":"2026-10-22T14:40:00Z","v":1043,"vw":260.960051},{"c":262.135,"h":262.145,"l":262.135,"n":61,"o":262.14,"t":"2026-10-22T14:45:00Z","v":1483,"vw":262.138112},{"c":263.03,"h":263.55,"l":261.275,"n":157,"o":262.32,"t":"2026-10-22T14:50:00Z","v":2276,"vw":262.478159},{"c":263.61,"h":263.61,"l":263.39,"n":36,"o":263.39,"t":"2026-10-22T14:55:00Z","v":662,"vw":263.508148},{"c":262.86,"h":263.735,"l":261.92,"n":107,"o":263.02,"t":"2026-10-22T15:00:00Z","v":1481,"vw":262.883575},{"c":263.31,"h":263.31,"l":263.0899,"n":49,"o":263.0899,"t":"2026-10-22T15:05:00Z","v":1195,"vw":263.117716},{"c":262.755,"h":262.755,"l":262.755,"n":4,"o":262.755,"t":"2026-10-22T15:10:00Z","v":103,"vw":262.755},{"c":264.69,"h":264.905,"l":263.01,"n":170,"o":263.01,"t":"2026-10-22T15:15:00Z","v":1348,"vw":264.292688},{"c":264.77,"h":264.77,"l":264.77,"n":3,"o":264.77,"t":"2026-10-22T15:20:00Z","v":139,"vw":264.77},{"c":264.18,"h":264.775,"l":263.7901,"n":18,"o":264.775,"t":"2026-10-22T15:25:00Z","v":501,"vw":264.537782},{"c":264.77,"h":264.77,"l":264.77,"n":18,"o":264.77,"t":"2026-10-22T15:30:00Z","v":450,"vw":264.77},{"c":264.915,"h":264.915,"l":264.915,"n":19,"o":264.915,"t":"2026-10-22T15:35:00Z","v":209,"vw":264.915},{"c":264.71,"h":265.41,"l":264.46,"n":53,"o":264.79,"t":"2026-10-22T15:40:00Z","v":971,"vw":264.968254},{"c":265.47,"h":265.69,"l":264.88,"n":66,"o":264.88,"t":"2026-10-22T15:45:00Z","v":1251,"vw":265.144268},{"c":265.68,"h":265.68,"l":264.765,"n":26,"o":265.27,"t":"2026-10-22T15:50:00Z","v":255,"vw":265.242439},{"c":266.8,"h":266.8,"l":264.74,"n":103,"o":264.74,"t":"2026-10-22T15:55:00Z","v":2223,"vw":266.220721},{"c":266.82,"h":266.94,"l":266.1421,"n":15,"o":266.8,"t":"2026-10-22T16:00:00Z","v":1151,"vw":266.743057},{"c":267.05,"h":267.455,"l":267.05,"n":22,"o":267.455,"t":"2026-10-22T16:05:00Z","v":191,"vw":267.225},{"c":267.2,"h":267.2,"l":267.2,"n":7,"o":267.2,"t":"2026-10-22T16:15:00Z","v":50,"vw":267.2},{"c":266.855,"h":267.2,"l":266.855,"n":108,"o":267.2,"t":"2026-10-22T16:20:00Z","v":1945,"vw":267.179396},{"c":266.5032,"h":267.64,"l":266.5032,"n":60,"o":267.64,"t":"2026-10-22T16:25:00Z","v":1349,"vw":267.313364},{"c":266.64,"h":266.99,"l":266.3539,"n":27,"o":266.3539,"t":"2026-10-22T16:30:00Z","v":737,"vw":266.913011},{"c":266.995,"h":266.995,"l":266.995,"n":6,"o":266.995,"t":"2026-10-22T16:35:00Z","v":61,"vw":266.995},{"c":265.15,"h":267.195,"l":265.15,"n":104,"o":267.195,"t":"2026-10-22T16:40:00Z","v":2589,"vw":266.672735},{"c":265.05,"h":265.05,"l":264.64,"n":32,"o":264.64,"t":"2026-10-22T16:45:00Z","v":577,"vw":264.991429},{"c":265.68,"h":265.68,"l":265.68,"n":22,"o":265.68,"t":"2026-10-22T16:50:00Z","v":195,"vw":265.68}],"history":[{"c":324.08,"h":327.78,"l":321.74,"n":2562,"o":326.6,"t":"2024-10-21T04:00:00Z","v":59747,"vw":324.1166},{"c":318.33,"h":323.67,"l":317.44,"n":2479,"o":323.67,"t":"2024-10-22T04:00:00Z","v":37262,"vw":318.706595},{"c":317,"h":320.525,"l":314.01,"n":2422,"o":316.82,"t":"2024-10-23T04:00:00Z","v":27618,"vw":317.191748},{"c":317.97,"h":319.32,"l":311.94,"n":3318,"o":317.28,"t":"2024-10-24T04:00:00Z","v":62871,"vw":315.616452},{"c":316.45,"h":323.06,"l":315.74,"n":2392,"o":321.96,"t":"2024-10-25T04:00:00Z","v":33206,"vw":317.696831},{"c":322.15,"h":322.875,"l":319.5,"n":2545,"o":319.94,"t":"2024-10-28T04:00:00Z","v":31876,"vw":321.881087},{"c":320.55,"h":321.54,"l":316.065,"n":2928,"o":319.38,"t":"2024-10-29T04:00:00Z","v":40994,"vw":319.81804},{"c":335.71,"h":343.53,"l":315,"n":4741,"o":315,"t":"2024-10-30T04:00:00Z","v":102757,"vw":334.821129},{"c":333.06,"h":336.5475,"l":331.05,"n":3660,"o":332.77,"t":"2024-10-31T04:00:00Z","v":72427,"vw":333.219313},{"c":343.38,"h":345.885,"l":337.36,"n":4682,"o":337.36,"t":"2024-11-01T04:00:00Z","v":72607,"vw":342.840446},{"c":349.69,"h":350.99,"l":342.575,"n":3493,"o":343,"t":"2024-11-04T05:00:00Z","v":45914,"vw":349.333381},{"c":359.74,"h":359.79,"l":347.6,"n":3768,"o":347.6,"t":"2024-11-05T05:00:00Z","v":51976,"vw":358.345223},{"c":385.16,"h":393.19,"l":382.1,"n":6696,"o":382.1,"t":"2024-11-06T05:00:00Z","v":141339,"vw":386.991335},{"c":387.14,"h":388.21,"l":378.475,"n":4710,"o":382.93,"t":"2024-11-07T05:00:00Z","v":77351,"vw":383.861186},{"c":399.83,"h":399.91,"l":389.43,"n":4588,"o":389.43,"t":"2024-11-08T05:00:00Z","v":81390,"vw":398.290753},{"c":406.46,"h":422.54,"l":402,"n":4648,"o":402,"t":"2024-11-11T05:00:00Z","v":81366,"vw":407.675432},{"c":397.36,"h":405.84,"l":395.415,"n":5088,"o":402.4,"t":"2024-11-12T05:00:00Z","v":79490,"vw":398.551143},{"c":392.89,"h":403.13,"l":389.45,"n":5048,"o":403.13,"t":"2024-11-13T05:00:00Z","v":99885,"vw":393.887843},{"c":392.66,"h":399.075,"l":391.57,"n":3265,"o":395.25,"t":"2024-11-14T05:00:00Z","v":54288,"vw":393.902729},{"c":391.88,"h":396.14,"l":385.08,"n":3493,"o":396.14,"t":"2024-11-15T05:00:00Z","v":91597,"vw":388.673422},{"c":397.28,"h":400.625,"l":390.2981,"n":3266,"o":392.95,"t":"2024-11-18T05:00:00Z","v":48986,"vw":397.10841},{"c":395.71,"h":399.71,"l":390.26,"n":3964,"o":390.83,"t":"2024-11-19T05:00:00Z","v":76841,"vw":396.168202},{"c":392.69,"h":395.82,"l":384.21,"n":3955,"o":395.82,"t":"2024-11-20T05:00:00Z","v":180854,"vw":391.414592},{"c":408.42,"h":408.76,"l":394.67,"n":3594,"o":395.86,"t":"2024-11-21T05:00:00Z","v":70315,"vw":404.735176},{"c":419.01,"h":420.01,"l":412,"n":4643,"o":412,"t":"2024-11-22T05:00:00Z","v":101583,"vw":416.946529},{"c":418.68,"h":429.95,"l":418.035,"n":4938,"o":423.82,"t":"2024-11-25T05:00:00Z","v":172545,"vw":421.429688},{"c":422.93,"h":423.86,"l":414.37,"n":4449,"o":416.78,"t":"2024-11-26T05:00:00Z","v":110869,"vw":418.12527},{"c":403.46,"h":422.73,"l":398.2355,"n":6672,"o":420.93,"t":"2024-11-27T05:00:00Z","v":166826,"vw":409.86076},{"c":412.79,"h":416.21,"l":404.0611,"n":3580,"o":407.52,"t":"2024-11-29T05:00:00Z","v":119702,"vw":412.541221},{"c":413.32,"h":414.77,"l":400.74,"n":6626,"o":414.36,"t":"2024-12-02T05:00:00Z","v":101821,"vw":410.134107},{"c":411.8,"h":416.63,"l":406.47,"n":4493,"o":416.63,"t":"2024-12-03T05:00:00Z","v":116738,"vw":411.62029},{"c":410.84,"h":417.45,"l":405.62,"n":4180,"o":411.65,"t":"2024-12-04T05:00:00Z","v":78832,"vw":410.398997},{"c":404.81,"h":411.55,"l":403.05,"n":4162,"o":408,"t":"2024-12-05T05:00:00Z","v":56075,"vw":405.730908},{"c":408.16,"h":411.115,"l":405.92,"n":4128,"o":408,"t":"2024-12-06T05:00:00Z","v":50424,"vw":408.139322},{"c":407.58,"h":420.74,"l":406.77,"n":5496,"o":410.39,"t":"2024-12-09T05:00:00Z","v":97567,"vw":411.573623},{"c":395.7,"h":406.75,"l":395.55,"n":5754,"o":404.88,"t":"2024-12-10T05:00:00Z","v":94961,"vw":398.48507},{"c":380.75,"h":400.0199,"l":379.71,"n":7890,"o":399.8,"t":"2024-12-11T05:00:00Z","v":153740,"vw":384.657028},{"c":382.08,"h":385.69,"l":378,"n":5263,"o":385,"t":"2024-12-12T05:00:00Z","v":85225,"vw":382.262069},{"c":369.94,"h":378.195,"l":365.52,"n":4994,"o":378.18,"t":"2024-12-13T05:00:00Z","v":100538,"vw":370.60598},{"c":360.3,"h":373.68,"l":359.54,"n":5327,"o":369.94,"t":"2024-12-16T05:00:00Z","v":148035,"vw":361.88734},{"c":354.25,"h":359.815,"l":351.16,"n":5358,"o":355.42,"t":"2024-12-17T05:00:00Z","v":159028,"vw":355.029064},{"c":352.81,"h":364.285,"l":349.3425,"n":7752,"o":356.37,"t":"2024-12-18T05:00:00Z","v":304217,"vw":353.86456},{"c":351.99,"h":355.7,"l":348.13,"n":6242,"o":355.13,"t":"2024-12-19T05:00:00Z","v":204100,"vw":351.381894},{"c":347.07,"h":354.325,"l":345.15,"n":5671,"o":348.02,"t":"2024-12-20T05:00:00Z","v":200177,"vw":347.252183},{"c":348.93,"h":349.5,"l":343.26,"n":3847,"o":347.04,"t":"2024-12-23T05:00:00Z","v":157136,"vw":348.359295},{"c":354.03,"h":354.6,"l":346.42,"n":2045,"o":347.78,"t":"2024-12-24T05:00:00Z","v":33314,"vw":352.730685},{"c":356.93,"h":357.3,"l":351.225,"n":2763,"o":354.35,"t":"2024-12-26T05:00:00Z","v":44866,"vw":355.339824},{"c":350.8,"h":354.9,"l":347.42,"n":3350,"o":352.5,"t":"2024-12-27T05:00:00Z","v":55515,"vw":351.376056},{"c":345.64,"h":349.89,"l":341.55,"n":3613,"o":349.89,"t":"2024-12-30T05:00:00Z","v":48897,"vw":346.26563},{"c":344.99,"h":349.89,"l":344.62,"n":3317,"o":348.93,"t":"2024-12-31T05:00:00Z","v":105317,"vw":345.440829},{"c":347.02,"h":352.62,"l":343.5,"n":3888,"o":347.14,"t":"2025-01-02T05:00:00Z","v":67374,"vw":347.01773},{"c":352,"h":353.33,"l":346.0276,"n":3714,"o":350.61,"t":"2025-01-03T05:00:00Z","v":131721,"vw":351.451425},{"c":353.89,"h":362.7,"l":351.525,"n":3429,"o":353.54,"t":"2025-01-06T05:00:00Z","v":366398,"vw":354.570915},{"c":347.15,"h":354.95,"l":344.3,"n":3832,"o":353.92,"t":"2025-01-07T05:00:00Z","v":58519,"vw":347.216406},{"c":345.13,"h":347.62,"l":341.4,"n":3303,"o":343.38,"t":"2025-01-08T05:00:00Z","v":81323,"vw":344.905618},{"c":340.97,"h":342.695,"l":319.35,"n":7037,"o":325,"t":"2025-01-10T05:00:00Z","v":143066,"vw":337.873023},{"c":348.48,"h":348.49,"l":335.48,"n":4082,"o":335.48,"t":"2025-01-13T05:00:00Z","v":124592,"vw":347.234189},{"c":354.31,"h":355.83,"l":351.45,"n":5154,"o":351.85,"t":"2025-01-14T05:00:00Z","v":113980,"vw":353.834236},{"c":363.94,"h":364.525,"l":356.94,"n":3552,"o":361.98,"t":"2025-01-15T05:00:00Z","v":80685,"vw":362.436776},{"c":366.99,"h":367.8,"l":363.3196,"n":3140,"o":365.45,"t":"2025-01-16T05:00:00Z","v":61361,"vw":366.250047},{"c":367.03,"h":375.045,"l":363.755,"n":4325,"o":372.41,"t":"2025-01-17T05:00:00Z","v":78975,"vw":365.959098},{"c":376.69,"h":377.645,"l":369.25,"n":3643,"o":372.15,"t":"2025-01-21T05:00:00Z","v":92828,"vw":376.023099},{"c":375,"h":377.4,"l":373.77,"n":4072,"o":373.77,"t":"2025-01-22T05:00:00Z","v":72006,"vw":375.045264},{"c":378.01,"h":378.49,"l":373.78,"n":3474,"o":374.66,"t":"2025-01-23T05:00:00Z","v":60333,"vw":377.409845},{"c":377.85,"h":377.85,"l":370.31,"n":3381,"o":374.37,"t":"2025-01-24T05:00:00Z","v":55867,"vw":376.405592},{"c":379.91,"h":380.32,"l":370.8009,"n":3774,"o":376.51,"t":"2025-01-27T05:00:00Z","v":67404,"vw":378.294968},{"c":386.09,"h":386.55,"l":377.51,"n":3514,"o":382.35,"t":"2025-01-28T05:00:00Z","v":54205,"vw":383.72186},{"c":372.99,"h":386.1,"l":372.89,"n":4094,"o":383.64,"t":"2025-01-29T05:00:00Z","v":89260,"vw":377.83856},{"c":376.21,"h":381.14,"l":372.99,"n":3199,"o":377.57,"t":"2025-01-30T05:00:00Z","v":54134,"vw":377.004618},{"c":372.9,"h":379.54,"l":371.41,"n":3313,"o":375.67,"t":"2025-01-31T05:00:00Z","v":53337,"vw":373.360193},{"c":365.42,"h":366.375,"l":359.565,"n":4272,"o":365.52,"t":"2025-02-03T05:00:00Z","v":121770,"vw":364.986447},{"c":367.78,"h":371.235,"l":364.81,"n":3402,"o":366.39,"t":"2025-02-04T05:00:00Z","v":52709,"vw":367.692498},{"c":370.26,"h":373.99,"l":364.82,"n":3397,"o":368.34,"t":"2025-02-05T05:00:00Z","v":67216,"vw":370.27919},{"c":369.37,"h":372.36,"l":365.29,"n":3096,"o":371.25,"t":"2025-02-06T05:00:00Z","v":64721,"vw":369.344897},{"c":364.83,"h":372.07,"l":362.7,"n":3646,"o":370.55,"t":"2025-02-07T05:00:00Z","v":70407,"vw":364.948692},{"c":368.34,"h":369.52,"l":362.22,"n":3547,"o":366.16,"t":"2025-02-10T05:00:00Z","v":62837,"vw":367.770515},{"c":364.35,"h":367.33,"l":360.7,"n":3483,"o":364.48,"t":"2025-02-11T05:00:00Z","v":86536,"vw":364.338807},{"c":356.84,"h":362.42,"l":352.27,"n":4706,"o":357.68,"t":"2025-02-12T05:00:00Z","v":103534,"vw":358.037453},{"c":354.19,"h":384,"l":351.5,"n":5943,"o":367.55,"t":"2025-02-13T05:00:00Z","v":125350,"vw":363.503595},{"c":388.46,"h":403.37,"l":375.01,"n":16886,"o":400,"t":"2025-02-14T05:00:00Z","v":587273,"vw":386.056919},{"c":398.39,"h":409.73,"l":383.59,"n":25388,"o":388.3,"t":"2025-02-18T05:00:00Z","v":2393747,"vw":397.916347},{"c":395.07,"h":398.69,"l":386.43,"n":10871,"o":392.13,"t":"2025-02-19T05:00:00Z","v":285933,"vw":394.049863},{"c":387.7,"h":395.07,"l":384.1675,"n":7002,"o":395.07,"t":"2025-02-20T05:00:00Z","v":225353,"vw":386.912693},{"c":382.5,"h":391.32,"l":378.22,"n":7961,"o":391.32,"t":"2025-02-21T05:00:00Z","v":238504,"vw":383.199639},{"c":377.52,"h":384.51,"l":371.4,"n":7360,"o":384.51,"t":"2025-02-24T05:00:00Z","v":167039,"vw":378.428882},{"c":378.31,"h":383.615,"l":374.08,"n":5750,"o":381.93,"t":"2025-02-25T05:00:00Z","v":132938,"vw":377.72926},{"c":381.74,"h":387.53,"l":381.185,"n":4781,"o":382.49,"t":"2025-02-26T05:00:00Z","v":124694,"vw":382.691681},{"c":373.08,"h":381.515,"l":373.08,"n":5077,"o":380.18,"t":"2025-02-27T05:00:00Z","v":134596,"vw":375.857244},{"c":374.48,"h":377.5,"l":367.21,"n":4818,"o":373.51,"t":"2025-02-28T05:00:00Z","v":138072,"vw":373.237631},{"c":372.19,"h":377.63,"l":372.15,"n":6587,"o":372.52,"t":"2025-03-03T05:00:00Z","v":169688,"vw":373.84753},{"c":360.62,"h":366.95,"l":358.025,"n":8453,"o":365.89,"t":"2025-03-04T05:00:00Z","v":178767,"vw":362.102852},{"c":369.63,"h":370.45,"l":360.395,"n":4780,"o":361.78,"t":"2025-03-05T05:00:00Z","v":96692,"vw":367.744111},{"c":374.32,"h":376.54,"l":366.795,"n":5559,"o":370.37,"t":"2025-03-06T05:00:00Z","v":99910,"vw":373.213076},{"c":376.16,"h":378.11,"l":364.14,"n":6113,"o":372.2,"t":"2025-03-07T05:00:00Z","v":153198,"vw":373.411343},{"c":371.06,"h":381.73,"l":370.03,"n":7385,"o":370.03,"t":"2025-03-10T04:00:00Z","v":149835,"vw":374.725802},{"c":357.62,"h":374.2,"l":345.55,"n":10013,"o":374.2,"t":"2025-03-11T04:00:00Z","v":253421,"vw":362.359833},{"c":344.74,"h":360.395,"l":344.43,"n":7798,"o":360.25,"t":"2025-03-12T04:00:00Z","v":188592,"vw":348.401053},{"c":337.81,"h":347.28,"l":337.73,"n":6811,"o":343.15,"t":"2025-03-13T04:00:00Z","v":135050,"vw":340.309343},{"c":352.46,"h":353,"l":339.965,"n":5276,"o":341.4,"t":"2025-03-14T04:00:00Z","v":113467,"vw":348.643794},{"c":354.6,"h":356.725,"l":350,"n":4836,"o":350,"t":"2025-03-17T04:00:00Z","v":85833,"vw":354.263776},{"c":342.99,"h":352.1,"l":342.86,"n":5616,"o":350.33,"t":"2025-03-18T04:00:00Z","v":120360,"vw":344.794316},{"c":341.36,"h":344.94,"l":335.75,"n":6917,"o":344.41,"t":"2025-03-19T04:00:00Z","v":187983,"vw":340.731692},{"c":341.18,"h":346,"l":335.85,"n":7176,"o":335.85,"t":"2025-03-20T04:00:00Z","v":185359,"vw":341.281699},{"c":335.28,"h":337.54,"l":332.03,"n":5610,"o":337.54,"t":"2025-03-21T04:00:00Z","v":222934,"vw":335.12107},{"c":345.55,"h":349.42,"l":341.04,"n":5546,"o":341.29,"t":"2025-03-24T04:00:00Z","v":81235,"vw":345.069074},{"c":347.02,"h":349.905,"l":345.14,"n":6025,"o":348.67,"t":"2025-03-25T04:00:00Z","v":115799,"vw":347.215795},{"c":345.52,"h":351.1203,"l":340.835,"n":5597,"o":347.56,"t":"2025-03-26T04:00:00Z","v":69140,"vw":345.649646},{"c":351.2,"h":352.37,"l":343.26,"n":5662,"o":346.18,"t":"2025-03-27T04:00:00Z","v":228141,"vw":350.916969},{"c":335.95,"h":349.45,"l":332.99,"n":5007,"o":348.76,"t":"2025-03-28T04:00:00Z","v":152791,"vw":336.158484},{"c":336.91,"h":341.29,"l":323.6,"n":5265,"o":330,"t":"2025-03-31T04:00:00Z","v":127243,"vw":336.86452},{"c":343.15,"h":343.95,"l":333.2,"n":6196,"o":337.62,"t":"2025-04-01T04:00:00Z","v":114520,"vw":342.035666},{"c":350.17,"h":350.505,"l":338.09,"n":5086,"o":338.09,"t":"2025-04-02T04:00:00Z","v":81761,"vw":347.64614},{"c":318.36,"h":336.945,"l":316.78,"n":7056,"o":332.79,"t":"2025-04-03T04:00:00Z","v":159419,"vw":321.190727},{"c":305.66,"h":311.005,"l":295.8,"n":8903,"o":302.44,"t":"2025-04-04T04:00:00Z","v":179364,"vw":304.585206},{"c":299.93,"h":316.8075,"l":289.78,"n":9780,"o":295.29,"t":"2025-04-07T04:00:00Z","v":270464,"vw":299.966086},{"c":291.54,"h":312.98,"l":290.16,"n":6216,"o":309.9,"t":"2025-04-08T04:00:00Z","v":128151,"vw":296.683214},{"c":328.64,"h":335.56,"l":287.88,"n":7698,"o":287.88,"t":"2025-04-09T04:00:00Z","v":194331,"vw":321.0898},{"c":312.1,"h":317.99,"l":303.23,"n":8703,"o":317.99,"t":"2025-04-10T04:00:00Z","v":199324,"vw":311.360713},{"c":317.67,"h":318.62,"l":301.21,"n":6818,"o":308.6,"t":"2025-04-11T04:00:00Z","v":121325,"vw":314.181313},{"c":318.22,"h":323.63,"l":312.325,"n":7106,"o":323.37,"t":"2025-04-14T04:00:00Z","v":159385,"vw":317.946252},{"c":319.05,"h":324.14,"l":315.33,"n":5149,"o":316.29,"t":"2025-04-15T04:00:00Z","v":94394,"vw":318.600046},{"c":308.54,"h":317.025,"l":304.85,"n":5158,"o":315.31,"t":"2025-04-16T04:00:00Z","v":79573,"vw":309.056392},{"c":305.37,"h":316.86,"l":303.07,"n":6285,"o":308.52,"t":"2025-04-17T04:00:00Z","v":142499,"vw":305.825099},{"c":286.24,"h":300,"l":281.3,"n":9477,"o":300,"t":"2025-04-21T04:00:00Z","v":180961,"vw":286.62565},{"c":294.58,"h":296.55,"l":286.8,"n":8441,"o":290.99,"t":"2025-04-22T04:00:00Z","v":192127,"vw":293.218443},{"c":303.49,"h":313.46,"l":300.6,"n":7488,"o":307.27,"t":"2025-04-23T04:00:00Z","v":164346,"vw":306.145716},{"c":315.71,"h":317.82,"l":303.41,"n":6541,"o":303.41,"t":"2025-04-24T04:00:00Z","v":118615,"vw":313.877957},{"c":311.14,"h":312.91,"l":306.665,"n":5806,"o":311.56,"t":"2025-04-25T04:00:00Z","v":100771,"vw":310.514864},{"c":313.67,"h":316.68,"l":307.44,"n":7508,"o":309.64,"t":"2025-04-28T04:00:00Z","v":134884,"vw":312.126123},{"c":315.57,"h":318.36,"l":309.72,"n":7603,"o":313.1,"t":"2025-04-29T04:00:00Z","v":155185,"vw":315.621995},{"c":295,"h":303.8,"l":286.44,"n":14440,"o":303.8,"t":"2025-04-30T04:00:00Z","v":353847,"vw":295.208251},{"c":294.53,"h":302.065,"l":292.08,"n":8123,"o":294.54,"t":"2025-05-01T04:00:00Z","v":162176,"vw":295.512415},{"c":300.11,"h":304.85,"l":298.51,"n":6637,"o":302.72,"t":"2025-05-02T04:00:00Z","v":120107,"vw":300.635407},{"c":293.21,"h":299.93,"l":293.2,"n":5963,"o":295.8,"t":"2025-05-05T04:00:00Z","v":140153,"vw":296.119253},{"c":288.4,"h":293.16,"l":287.12,"n":5612,"o":289.61,"t":"2025-05-06T04:00:00Z","v":105830,"vw":289.183244},{"c":290.65,"h":292.15,"l":287.3967,"n":6121,"o":287.93,"t":"2025-05-07T04:00:00Z","v":101213,"vw":290.254307},{"c":300.77,"h":305.2,"l":291.54,"n":6947,"o":294.82,"t":"2025-05-08T04:00:00Z","v":118673,"vw":299.255766},{"c":303.2,"h":304.09,"l":297.83,"n":6108,"o":302.89,"t":"2025-05-09T04:00:00Z","v":221369,"vw":302.426666},{"c":320.22,"h":322.93,"l":311.69,"n":7928,"o":317.3,"t":"2025-05-12T04:00:00Z","v":175439,"vw":319.396904},{"c":327.69,"h":329.2,"l":321.105,"n":5588,"o":321.3,"t":"2025-05-13T04:00:00Z","v":164164,"vw":327.0515},{"c":323.2,"h":326.49,"l":318.37,"n":9858,"o":326.01,"t":"2025-05-14T04:00:00Z","v":287720,"vw":323.90166},{"c":322.3,"h":327.46,"l":320.85,"n":6060,"o":323.2,"t":"2025-05-15T04:00:00Z","v":159660,"vw":322.763125},{"c":326.02,"h":326.355,"l":322,"n":4473,"o":325.5,"t":"2025-05-16T04:00:00Z","v":100424,"vw":325.331384},{"c":320.28,"h":323,"l":317.475,"n":4834,"o":319.85,"t":"2025-05-19T04:00:00Z","v":119645,"vw":321.431427},{"c":316.39,"h":318.2599,"l":313.66,"n":3915,"o":317.65,"t":"2025-05-20T04:00:00Z","v":72420,"vw":316.178682},{"c":307.01,"h":314.415,"l":306.84,"n":4908,"o":312.66,"t":"2025-05-21T04:00:00Z","v":97367,"vw":309.1734},{"c":308.93,"h":312.11,"l":302.99,"n":6243,"o":304.55,"t":"2025-05-22T04:00:00Z","v":150919,"vw":307.576831},{"c":305.08,"h":307.305,"l":302.49,"n":5052,"o":302.49,"t":"2025-05-23T04:00:00Z","v":113819,"vw":305.66663},{"c":323.11,"h":324.51,"l":306.22,"n":6374,"o":312.09,"t":"2025-05-27T04:00:00Z","v":139630,"vw":320.471709},{"c":316.07,"h":324.59,"l":315.52,"n":4416,"o":324.59,"t":"2025-05-28T04:00:00Z","v":74688,"vw":316.554637},{"c":317.32,"h":321.33,"l":315.6415,"n":3976,"o":320.5,"t":"2025-05-29T04:00:00Z","v":61232,"vw":317.601149},{"c":313.91,"h":317.38,"l":313.56,"n":4812,"o":316.51,"t":"2025-05-30T04:00:00Z","v":106953,"vw":314.330128},{"c":307.02,"h":312.21,"l":302.19,"n":5395,"o":312.21,"t":"2025-06-02T04:00:00Z","v":103955,"vw":306.739457},{"c":313.01,"h":314.17,"l":304.88,"n":5114,"o":307.4,"t":"2025-06-03T04:00:00Z","v":85997,"vw":311.845588},{"c":320.49,"h":321.61,"l":314.18,"n":5345,"o":314.18,"t":"2025-06-04T04:00:00Z","v":107015,"vw":319.086151},{"c":323.55,"h":326.58,"l":315.1091,"n":5880,"o":319.53,"t":"2025-06-05T04:00:00Z","v":145138,"vw":323.153587},{"c":329.57,"h":331.53,"l":325.795,"n":3859,"o":329.71,"t":"2025-06-06T04:00:00Z","v":77604,"vw":328.964376},{"c":333.06,"h":339.7,"l":327.2,"n":4860,"o":333.42,"t":"2025-06-09T04:00:00Z","v":209620,"vw":333.47095},{"c":333.59,"h":336.31,"l":329.165,"n":5664,"o":334.46,"t":"2025-06-10T04:00:00Z","v":96825,"vw":332.807142},{"c":329.5,"h":335.695,"l":328.8,"n":7187,"o":334.49,"t":"2025-06-11T04:00:00Z","v":181092,"vw":331.49276},{"c":322.5,"h":327.435,"l":321.51,"n":5629,"o":325.41,"t":"2025-06-12T04:00:00Z","v":82734,"vw":324.38039},{"c":315.46,"h":321.62,"l":313.925,"n":6328,"o":317,"t":"2025-06-13T04:00:00Z","v":101742,"vw":316.434453},{"c":320.3,"h":321.895,"l":317.52,"n":4877,"o":319.9,"t":"2025-06-16T04:00:00Z","v":71301,"vw":319.985805},{"c":310.67,"h":321.32,"l":310.66,"n":8417,"o":316.47,"t":"2025-06-17T04:00:00Z","v":155432,"vw":314.624295},{"c":309.27,"h":315.935,"l":309.27,"n":7506,"o":310.17,"t":"2025-06-18T04:00:00Z","v":156540,"vw":312.069862},{"c":302.12,"h":312.23,"l":301.8,"n":5923,"o":310.69,"t":"2025-06-20T04:00:00Z","v":141080,"vw":305.251258},{"c":304.39,"h":306.255,"l":295.975,"n":8331,"o":299.66,"t":"2025-06-23T04:00:00Z","v":194344,"vw":302.590066},{"c":308.73,"h":312.78,"l":303.3,"n":5787,"o":306,"t":"2025-06-24T04:00:00Z","v":114787,"vw":308.819213},{"c":307.48,"h":311.46,"l":306.18,"n":5821,"o":310.6,"t":"2025-06-25T04:00:00Z","v":85878,"vw":308.358504},{"c":314.07,"h":315.03,"l":307.01,"n":5264,"o":310.43,"t":"2025-06-26T04:00:00Z","v":73139,"vw":312.089447},{"c":313.53,"h":317.66,"l":310.385,"n":6465,"o":316.73,"t":"2025-06-27T04:00:00Z","v":154958,"vw":313.530594},{"c":317.45,"h":319.18,"l":312.065,"n":6174,"o":317.09,"t":"2025-06-30T04:00:00Z","v":185826,"vw":316.594679},{"c":325.2,"h":332.5,"l":309.91,"n":7454,"o":313.71,"t":"2025-07-01T04:00:00Z","v":172484,"vw":325.181515},{"c":329.67,"h":330.4,"l":325.335,"n":4878,"o":327.45,"t":"2025-07-02T04:00:00Z","v":79640,"vw":328.56573},{"c":329.87,"h":333.26,"l":329.11,"n":2312,"o":332.14,"t":"2025-07-03T04:00:00Z","v":33786,"vw":330.556951},{"c":318.1,"h":329.1,"l":317.42,"n":5992,"o":325.18,"t":"2025-07-07T04:00:00Z","v":117756,"vw":320.704656},{"c":326.9,"h":330.705,"l":320.52,"n":5427,"o":320.52,"t":"2025-07-08T04:00:00Z","v":117106,"vw":326.759186},{"c":330.16,"h":331.76,"l":325.87,"n":5793,"o":327.3,"t":"2025-07-09T04:00:00Z","v":182022,"vw":329.783461},{"c":339.07,"h":342.22,"l":329.19,"n":7998,"o":329.19,"t":"2025-07-10T04:00:00Z","v":151444,"vw":339.171056},{"c":332.37,"h":337.1,"l":329.68,"n":5585,"o":336.24,"t":"2025-07-11T04:00:00Z","v":104848,"vw":332.736909},{"c":323.43,"h":332.4,"l":322.79,"n":4082,"o":330.44,"t":"2025-07-14T04:00:00Z","v":88648,"vw":325.160725},{"c":317.81,"h":325.97,"l":317.57,"n":5596,"o":325.97,"t":"2025-07-15T04:00:00Z","v":110480,"vw":320.031282},{"c":322.88,"h":324.67,"l":314.41,"n":6171,"o":319.11,"t":"2025-07-16T04:00:00Z","v":121088,"vw":320.650439},{"c":334.59,"h":335.995,"l":325.27,"n":5139,"o":325.27,"t":"2025-07-17T04:00:00Z","v":90693,"vw":333.017278},{"c":333.7,"h":336.87,"l":329.5,"n":4612,"o":336.87,"t":"2025-07-18T04:00:00Z","v":109233,"vw":334.903742},{"c":326.76,"h":336.8,"l":326.37,"n":3390,"o":336.8,"t":"2025-07-21T04:00:00Z","v":51264,"vw":329.143909},{"c":331.13,"h":333.94,"l":326.25,"n":3935,"o":326.25,"t":"2025-07-22T04:00:00Z","v":93918,"vw":330.599459},{"c":342.55,"h":343.86,"l":334.1,"n":4284,"o":336.06,"t":"2025-07-23T04:00:00Z","v":74256,"vw":341.31129},{"c":339.36,"h":342.515,"l":336.26,"n":4236,"o":339.98,"t":"2025-07-24T04:00:00Z","v":81937,"vw":338.996127},{"c":345.38,"h":345.7,"l":336.38,"n":4817,"o":342.2,"t":"2025-07-25T04:00:00Z","v":82476,"vw":343.132613},{"c":344.02,"h":346.97,"l":341.7375,"n":4610,"o":346.82,"t":"2025-07-28T04:00:00Z","v":96625,"vw":344.498384},{"c":344.41,"h":348.01,"l":340.35,"n":7108,"o":348.01,"t":"2025-07-29T04:00:00Z","v":133654,"vw":343.819195},{"c":358.61,"h":369.97,"l":343.28,"n":12690,"o":357.6,"t":"2025-07-30T04:00:00Z","v":294290,"vw":360.125191},{"c":332.77,"h":353.61,"l":330.04,"n":8219,"o":353.61,"t":"2025-07-31T04:00:00Z","v":155866,"vw":335.589025},{"c":324.07,"h":329.045,"l":318.215,"n":6826,"o":327.39,"t":"2025-08-01T04:00:00Z","v":117867,"vw":323.37702},{"c":323.42,"h":329.205,"l":322.73,"n":5345,"o":324.22,"t":"2025-08-04T04:00:00Z","v":75180,"vw":325.255407},{"c":325.38,"h":327.625,"l":321.66,"n":4887,"o":321.66,"t":"2025-08-05T04:00:00Z","v":87360,"vw":325.108098},{"c":323.81,"h":324.76,"l":317.09,"n":4199,"o":322.92,"t":"2025-08-06T04:00:00Z","v":81081,"vw":322.644922},{"c":325.64,"h":327.15,"l":321.435,"n":3967,"o":326.76,"t":"2025-08-07T04:00:00Z","v":63588,"vw":324.850457},{"c":326.29,"h":328.66,"l":325.43,"n":3860,"o":326.62,"t":"2025-08-08T04:00:00Z","v":70831,"vw":326.396857},{"c":328.45,"h":328.51,"l":321.7741,"n":5288,"o":325.04,"t":"2025-08-11T04:00:00Z","v":140962,"vw":327.047022},{"c":340.7,"h":342.63,"l":329.8,"n":6625,"o":332.29,"t":"2025-08-12T04:00:00Z","v":85870,"vw":339.747365},{"c":356.34,"h":357.65,"l":341.105,"n":6352,"o":344.12,"t":"2025-08-13T04:00:00Z","v":115476,"vw":353.630467},{"c":340.7,"h":350.47,"l":339.05,"n":4825,"o":350.47,"t":"2025-08-14T04:00:00Z","v":74534,"vw":341.665993},{"c":339.61,"h":342.37,"l":337.08,"n":4892,"o":341.85,"t":"2025-08-15T04:00:00Z","v":110382,"vw":339.952615},{"c":343.37,"h":344.48,"l":338.85,"n":3701,"o":339.97,"t":"2025-08-18T04:00:00Z","v":74713,"vw":342.830806},{"c":340.39,"h":348.465,"l":337.93,"n":4925,"o":344.94,"t":"2025-08-19T04:00:00Z","v":140698,"vw":342.063985},{"c":330.65,"h":343.41,"l":329.8,"n":6052,"o":336.81,"t":"2025-08-20T04:00:00Z","v":156572,"vw":334.024577},{"c":326.66,"h":332.26,"l":320,"n":5038,"o":330.2,"t":"2025-08-21T04:00:00Z","v":137236,"vw":325.730885},{"c":340.9,"h":352.4899,"l":327.1,"n":5877,"o":327.1,"t":"2025-08-22T04:00:00Z","v":106211,"vw":341.923722},{"c":340.72,"h":340.72,"l":336.81,"n":4632,"o":337.14,"t":"2025-08-25T04:00:00Z","v":129678,"vw":339.930247},{"c":337.69,"h":341.28,"l":336.87,"n":5190,"o":337.82,"t":"2025-08-26T04:00:00Z","v":77224,"vw":338.080982},{"c":336.92,"h":342.145,"l":333.84,"n":5642,"o":334.41,"t":"2025-08-27T04:00:00Z","v":69386,"vw":337.849361},{"c":330.19,"h":339.89,"l":325.23,"n":9508,"o":339.89,"t":"2025-08-28T04:00:00Z","v":168005,"vw":331.178933},{"c":323.28,"h":330.1,"l":322.53,"n":5154,"o":328.96,"t":"2025-08-29T04:00:00Z","v":91046,"vw":324.446814},{"c":317.84,"h":320.485,"l":315.37,"n":4349,"o":318.92,"t":"2025-09-02T04:00:00Z","v":64484,"vw":317.646947},{"c":319.99,"h":320.14,"l":314.64,"n":6121,"o":316.15,"t":"2025-09-03T04:00:00Z","v":78631,"vw":319.073649},{"c":328.21,"h":328.97,"l":318.66,"n":5166,"o":321.79,"t":"2025-09-04T04:00:00Z","v":60860,"vw":326.529224},{"c":326.95,"h":334.28,"l":323.32,"n":5478,"o":329.85,"t":"2025-09-05T04:00:00Z","v":71314,"vw":326.684856},{"c":325.68,"h":331.05,"l":322.521,"n":4590,"o":326.93,"t":"2025-09-08T04:00:00Z","v":83313,"vw":326.137446},{"c":315.87,"h":322.8,"l":315.86,"n":6260,"o":322.24,"t":"2025-09-09T04:00:00Z","v":98936,"vw":317.496728},{"c":318.75,"h":323.57,"l":313.56,"n":6812,"o":314.28,"t":"2025-09-10T04:00:00Z","v":156256,"vw":317.876517},{"c":322.6,"h":326.82,"l":320.355,"n":8308,"o":321.83,"t":"2025-09-11T04:00:00Z","v":124033,"vw":323.677093},{"c":313.52,"h":320.41,"l":311.65,"n":4938,"o":320.37,"t":"2025-09-12T04:00:00Z","v":71615,"vw":314.779465},{"c":314.3,"h":318.575,"l":311.26,"n":5391,"o":315.17,"t":"2025-09-15T04:00:00Z","v":97309,"vw":314.66026},{"c":309.04,"h":314.66,"l":307.59,"n":7523,"o":314.66,"t":"2025-09-16T04:00:00Z","v":123569,"vw":309.719575},{"c":300.82,"h":312.99,"l":300.415,"n":6125,"o":309.55,"t":"2025-09-17T04:00:00Z","v":132688,"vw":305.815235},{"c":308.8,"h":309.725,"l":301.12,"n":6247,"o":303.49,"t":"2025-09-18T04:00:00Z","v":105012,"vw":307.781127},{"c":305.45,"h":308.45,"l":299.29,"n":9219,"o":308.45,"t":"2025-09-19T04:00:00Z","v":347536,"vw":304.770618},{"c":307.12,"h":307.21,"l":300.81,"n":6917,"o":305.89,"t":"2025-09-22T04:00:00Z","v":107016,"vw":305.574328},{"c":304.53,"h":310.47,"l":302.85,"n":4999,"o":309.5,"t":"2025-09-23T04:00:00Z","v":146404,"vw":305.246433},{"c":303.83,"h":307.08,"l":302.27,"n":7056,"o":305.38,"t":"2025-09-24T04:00:00Z","v":136320,"vw":304.606891},{"c":303.17,"h":304.08,"l":298.174,"n":4467,"o":300.04,"t":"2025-09-25T04:00:00Z","v":102807,"vw":301.872879},{"c":302.68,"h":309.45,"l":299.94,"n":5387,"o":303.97,"t":"2025-09-26T04:00:00Z","v":83715,"vw":302.105029},{"c":298.6,"h":303.9,"l":297.005,"n":6466,"o":303.9,"t":"2025-09-29T04:00:00Z","v":133055,"vw":299.512464},{"c":297.58,"h":299.085,"l":293.3,"n":5238,"o":298.89,"t":"2025-09-30T04:00:00Z","v":122296,"vw":295.75848},{"c":294.66,"h":302.08,"l":292.995,"n":6057,"o":293.95,"t":"2025-10-01T04:00:00Z","v":126324,"vw":297.141683},{"c":298.3,"h":298.32,"l":294.28,"n":4919,"o":294.79,"t":"2025-10-02T04:00:00Z","v":84979,"vw":297.077437},{"c":303.5,"h":305,"l":299.32,"n":5541,"o":299.32,"t":"2025-10-03T04:00:00Z","v":122370,"vw":302.284374},{"c":305.21,"h":308.44,"l":299.65,"n":4832,"o":305,"t":"2025-10-06T04:00:00Z","v":109795,"vw":304.39295},{"c":298.03,"h":309.725,"l":296.8775,"n":5661,"o":306.22,"t":"2025-10-07T04:00:00Z","v":95154,"vw":301.323316},{"c":298.84,"h":303.51,"l":297.06,"n":4645,"o":303.51,"t":"2025-10-08T04:00:00Z","v":89229,"vw":299.203129},{"c":286.33,"h":299,"l":284.255,"n":6808,"o":296.17,"t":"2025-10-09T04:00:00Z","v":185956,"vw":291.21728},{"c":272.53,"h":287.47,"l":270.73,"n":7291,"o":286.33,"t":"2025-10-10T04:00:00Z","v":197432,"vw":278.083476},{"c":278.68,"h":280.795,"l":275.62,"n":5372,"o":277.42,"t":"2025-10-13T04:00:00Z","v":98463,"vw":278.843642},{"c":292.55,"h":292.97,"l":274.74,"n":7787,"o":274.74,"t":"2025-10-14T04:00:00Z","v":208998,"vw":287.9126},{"c":291.29,"h":297.01,"l":288.51,"n":8073,"o":293.07,"t":"2025-10-15T04:00:00Z","v":207496,"vw":291.034952},{"c":297,"h":297.81,"l":289.93,"n":8653,"o":291.29,"t":"2025-10-16T04:00:00Z","v":186686,"vw":294.56228},{"c":302,"h":304.115,"l":294.34,"n":7269,"o":294.66,"t":"2025-10-17T04:00:00Z","v":206750,"vw":300.68681},{"c":302.53,"h":310.71,"l":301.96,"n":5946,"o":306.18,"t":"2025-10-20T04:00:00Z","v":138167,"vw":303.971065},{"c":301.6,"h":305.13,"l":299.0432,"n":5656,"o":302.1,"t":"2025-10-21T04:00:00Z","v":78077,"vw":301.945792},{"c":293.55,"h":302.17,"l":291.875,"n":6163,"o":301.81,"t":"2025-10-22T04:00:00Z","v":94634,"vw":295.924094},{"c":292.88,"h":298.54,"l":290.75,"n":5757,"o":293.07,"t":"2025-10-23T04:00:00Z","v":101883,"vw":293.49934},{"c":291.01,"h":298.13,"l":289.1801,"n":6259,"o":298.13,"t":"2025-10-24T04:00:00Z","v":133265,"vw":292.700883},{"c":303.71,"h":306.46,"l":290.345,"n":6840,"o":292.54,"t":"2025-10-27T04:00:00Z","v":190647,"vw":300.019152},{"c":298.55,"h":306.555,"l":296.72,"n":11679,"o":302.84,"t":"2025-10-28T04:00:00Z","v":191465,"vw":300.83022},{"c":300.88,"h":312.46,"l":284.4,"n":11217,"o":307.84,"t":"2025-10-29T04:00:00Z","v":310870,"vw":297.699254},{"c":285.57,"h":301.755,"l":283.81,"n":17151,"o":297.56,"t":"2025-10-30T04:00:00Z","v":292537,"vw":291.013557},{"c":276.66,"h":288.64,"l":271.231,"n":9692,"o":284.51,"t":"2025-10-31T04:00:00Z","v":252129,"vw":277.022227},{"c":276.81,"h":279.12,"l":270.21,"n":6026,"o":276.61,"t":"2025-11-03T05:00:00Z","v":118380,"vw":276.21811},{"c":273.53,"h":276.49,"l":267.54,"n":8921,"o":274.2,"t":"2025-11-04T05:00:00Z","v":183469,"vw":273.1374},{"c":272.64,"h":276.42,"l":268.78,"n":5554,"o":273.41,"t":"2025-11-05T05:00:00Z","v":82622,"vw":273.316149},{"c":268.17,"h":272.53,"l":264.32,"n":7061,"o":272.53,"t":"2025-11-06T05:00:00Z","v":122846,"vw":268.854236},{"c":269.06,"h":273.07,"l":264.7715,"n":6895,"o":267.43,"t":"2025-11-07T05:00:00Z","v":113398,"vw":268.780236},{"c":265.96,"h":276.0399,"l":265.48,"n":6024,"o":271.91,"t":"2025-11-10T05:00:00Z","v":103088,"vw":267.488296},{"c":263.99,"h":269.98,"l":261.91,"n":4834,"o":266.28,"t":"2025-11-11T05:00:00Z","v":82640,"vw":265.32039},{"c":265.36,"h":268.03,"l":263.25,"n":4886,"o":263.54,"t":"2025-11-12T05:00:00Z","v":87474,"vw":265.57607},{"c":262.18,"h":267.76,"l":260.04,"n":4101,"o":264.84,"t":"2025-11-13T05:00:00Z","v":65020,"vw":262.802629},{"c":254.91,"h":265.91,"l":254.65,"n":6267,"o":258.91,"t":"2025-11-14T05:00:00Z","v":94787,"vw":257.144848},{"c":250.52,"h":257.09,"l":250.24,"n":6523,"o":253.73,"t":"2025-11-17T05:00:00Z","v":136715,"vw":253.032636},{"c":247.48,"h":250.44,"l":244.87,"n":5793,"o":246.23,"t":"2025-11-18T05:00:00Z","v":119512,"vw":247.88316},{"c":250.46,"h":256.91,"l":244.98,"n":7876,"o":247.11,"t":"2025-11-19T05:00:00Z","v":139091,"vw":251.04401},{"c":250.74,"h":257.91,"l":249.13,"n":6987,"o":254.82,"t":"2025-11-20T05:00:00Z","v":107068,"vw":251.7103},{"c":267.49,"h":269.38,"l":250.54,"n":10523,"o":252.76,"t":"2025-11-21T05:00:00Z","v":217613,"vw":265.034855},{"c":272,"h":275.18,"l":263.29,"n":8330,"o":265.84,"t":"2025-11-24T05:00:00Z","v":204023,"vw":272.321639},{"c":281.59,"h":284.535,"l":274.41,"n":7879,"o":274.54,"t":"2025-11-25T05:00:00Z","v":150482,"vw":280.611},{"c":277.79,"h":282.44,"l":277.13,"n":8214,"o":278.51,"t":"2025-11-26T05:00:00Z","v":161631,"vw":279.04942},{"c":278.12,"h":283.67,"l":273.14,"n":6539,"o":280.11,"t":"2025-11-28T05:00:00Z","v":106750,"vw":276.566709},{"c":277.53,"h":281.69,"l":272.73,"n":8231,"o":272.73,"t":"2025-12-01T05:00:00Z","v":171201,"vw":276.708983},{"c":280.47,"h":282.93,"l":275.245,"n":6708,"o":279.93,"t":"2025-12-02T05:00:00Z","v":77987,"vw":278.530034},{"c":291.77,"h":292.17,"l":281,"n":8233,"o":282.82,"t":"2025-12-03T05:00:00Z","v":143631,"vw":287.616425},{"c":290.98,"h":292.85,"l":285.2357,"n":9205,"o":292.54,"t":"2025-12-04T05:00:00Z","v":166189,"vw":289.470102},{"c":288.03,"h":293.8899,"l":287.69,"n":5776,"o":290.17,"t":"2025-12-05T05:00:00Z","v":97447,"vw":290.44936},{"c":280.97,"h":291,"l":278.88,"n":6263,"o":289.01,"t":"2025-12-08T05:00:00Z","v":88699,"vw":284.302723},{"c":281.6,"h":285.045,"l":276.8001,"n":4446,"o":280.69,"t":"2025-12-09T05:00:00Z","v":83158,"vw":280.754977},{"c":292.03,"h":297.49,"l":280.08,"n":11018,"o":282.38,"t":"2025-12-10T05:00:00Z","v":226627,"vw":287.864074},{"c":294.58,"h":300.44,"l":290.91,"n":8381,"o":292.51,"t":"2025-12-11T05:00:00Z","v":199156,"vw":294.849183},{"c":292.22,"h":298.09,"l":289.27,"n":9192,"o":296.55,"t":"2025-12-12T05:00:00Z","v":200162,"vw":294.294182},{"c":288.19,"h":293.8,"l":287.52,"n":9272,"o":292.85,"t":"2025-12-15T05:00:00Z","v":178140,"vw":290.13959},{"c":291.11,"h":295.67,"l":286.02,"n":7282,"o":289.71,"t":"2025-12-16T05:00:00Z","v":180100,"vw":292.111933},{"c":293.1,"h":297.9,"l":289.68,"n":8869,"o":289.68,"t":"2025-12-17T05:00:00Z","v":260492,"vw":293.850481},{"c":290.47,"h":299.83,"l":290.11,"n":7967,"o":294.2,"t":"2025-12-18T05:00:00Z","v":167425,"vw":294.925461},{"c":288.94,"h":292.005,"l":284.735,"n":5948,"o":288.73,"t":"2025-12-19T05:00:00Z","v":293623,"vw":289.187541},{"c":291.7,"h":292.96,"l":283.9579,"n":7057,"o":289.71,"t":"2025-12-22T05:00:00Z","v":166249,"vw":290.212329},{"c":291.63,"h":293.61,"l":287.73,"n":5202,"o":291.17,"t":"2025-12-23T05:00:00Z","v":96581,"vw":290.687452},{"c":293.74,"h":295.01,"l":290.66,"n":2663,"o":290.66,"t":"2025-12-24T05:00:00Z","v":34770,"vw":293.58376},{"c":293.92,"h":295.99,"l":290.1,"n":7063,"o":292.68,"t":"2025-12-26T05:00:00Z","v":143368,"vw":292.199947},{"c":293.61,"h":295.96,"l":287.92,"n":5454,"o":294.25,"t":"2025-12-29T05:00:00Z","v":82539,"vw":292.892651},{"c":295.42,"h":298.37,"l":291.18,"n":8016,"o":293.26,"t":"2025-12-30T05:00:00Z","v":234146,"vw":295.144852},{"c":285.02,"h":297.16,"l":283.1,"n":7547,"o":295.22,"t":"2025-12-31T05:00:00Z","v":161099,"vw":291.588998},{"c":286.4,"h":292.87,"l":282.7,"n":7264,"o":286.07,"t":"2026-01-02T05:00:00Z","v":155911,"vw":287.176773},{"c":296.57,"h":301.32,"l":285.4,"n":8720,"o":285.4,"t":"2026-01-05T05:00:00Z","v":163378,"vw":293.59178},{"c":305.11,"h":306.16,"l":291.955,"n":8133,"o":293.31,"t":"2026-01-06T05:00:00Z","v":159399,"vw":299.020029},{"c":296.18,"h":305.31,"l":294.06,"n":6693,"o":305.31,"t":"2026-01-07T05:00:00Z","v":102770,"vw":297.964116},{"c":311.01,"h":314.13,"l":293.82,"n":8004,"o":293.82,"t":"2026-01-08T05:00:00Z","v":151270,"vw":306.058878},{"c":319.22,"h":319.57,"l":309.3401,"n":9403,"o":312.44,"t":"2026-01-09T05:00:00Z","v":185103,"vw":316.084284},{"c":309.92,"h":316.53,"l":309.85,"n":9249,"o":316.03,"t":"2026-01-12T05:00:00Z","v":186874,"vw":313.432981},{"c":311.65,"h":316,"l":308.3,"n":6420,"o":313.31,"t":"2026-01-13T05:00:00Z","v":86852,"vw":311.824278},{"c":315.48,"h":316.9,"l":308.71,"n":9300,"o":312.18,"t":"2026-01-14T05:00:00Z","v":136637,"vw":314.017837},{"c":327.28,"h":328.315,"l":313.7,"n":5481,"o":317,"t":"2026-01-15T05:00:00Z","v":88957,"vw":325.304442},{"c":324.94,"h":330,"l":323.27,"n":7276,"o":327.75,"t":"2026-01-16T05:00:00Z","v":132939,"vw":326.279927},{"c":317.67,"h":322.245,"l":315.1701,"n":5519,"o":319.07,"t":"2026-01-20T05:00:00Z","v":80596,"vw":319.014649},{"c":327.09,"h":330,"l":310.2,"n":5674,"o":321.42,"t":"2026-01-21T05:00:00Z","v":90221,"vw":325.547892},{"c":328.63,"h":334.4999,"l":327.76,"n":4188,"o":330,"t":"2026-01-22T05:00:00Z","v":51806,"vw":329.098247},{"c":323.28,"h":330.92,"l":320.74,"n":5249,"o":328.41,"t":"2026-01-23T05:00:00Z","v":76536,"vw":324.86249},{"c":321.05,"h":325.465,"l":316.16,"n":6411,"o":323.13,"t":"2026-01-26T05:00:00Z","v":105330,"vw":320.815315},{"c":319.94,"h":320.26,"l":315.3901,"n":3081,"o":318.7,"t":"2026-01-27T05:00:00Z","v":36667,"vw":318.827471},{"c":316.26,"h":322.39,"l":313.7965,"n":4489,"o":322.39,"t":"2026-01-28T05:00:00Z","v":60959,"vw":317.596629},{"c":323.96,"h":325.57,"l":303.46,"n":8464,"o":318.02,"t":"2026-01-29T05:00:00Z","v":143900,"vw":323.440874},{"c":321.04,"h":325.71,"l":315.1253,"n":9889,"o":319.13,"t":"2026-01-30T05:00:00Z","v":206264,"vw":320.141302},{"c":327.58,"h":330.94,"l":317.635,"n":10014,"o":321.5,"t":"2026-02-02T05:00:00Z","v":169438,"vw":323.782725},{"c":327.84,"h":336.24,"l":317.814,"n":6518,"o":325.4,"t":"2026-02-03T05:00:00Z","v":102287,"vw":327.573378},{"c":333.2,"h":341.46,"l":328.98,"n":7457,"o":336.57,"t":"2026-02-04T05:00:00Z","v":134573,"vw":334.001456},{"c":330.25,"h":339.52,"l":329.46,"n":6868,"o":334.05,"t":"2026-02-05T05:00:00Z","v":106444,"vw":332.024362},{"c":343.11,"h":346.4,"l":330.87,"n":7141,"o":335.46,"t":"2026-02-06T05:00:00Z","v":210759,"vw":343.146877},{"c":337.93,"h":342.94,"l":336.31,"n":6699,"o":342.94,"t":"2026-02-09T05:00:00Z","v":95335,"vw":338.190896},{"c":338.62,"h":346.295,"l":333.96,"n":6931,"o":338.7,"t":"2026-02-10T05:00:00Z","v":140687,"vw":341.4528},{"c":334.84,"h":347.43,"l":334.81,"n":6615,"o":341.23,"t":"2026-02-11T05:00:00Z","v":116374,"vw":337.94418},{"c":333.55,"h":348.22,"l":332.95,"n":7022,"o":338.78,"t":"2026-02-12T05:00:00Z","v":185240,"vw":340.115608},{"c":334,"h":342.445,"l":330.17,"n":6206,"o":337.3,"t":"2026-02-13T05:00:00Z","v":114443,"vw":334.769938},{"c":333.51,"h":339.03,"l":322.06,"n":7216,"o":335.97,"t":"2026-02-17T05:00:00Z","v":154190,"vw":332.309135},{"c":320.47,"h":337.76,"l":317.56,"n":8888,"o":332.88,"t":"2026-02-18T05:00:00Z","v":176618,"vw":327.644199},{"c":327.08,"h":335.7,"l":298.61,"n":17390,"o":315.56,"t":"2026-02-19T05:00:00Z","v":388135,"vw":318.251888},{"c":339.91,"h":354.07,"l":328.75,"n":11655,"o":333.62,"t":"2026-02-20T05:00:00Z","v":264109,"vw":342.705623},{"c":327.52,"h":339.31,"l":321.73,"n":8023,"o":335.56,"t":"2026-02-23T05:00:00Z","v":205974,"vw":326.871671},{"c":335.7,"h":341.74,"l":326.27,"n":8757,"o":328.77,"t":"2026-02-24T05:00:00Z","v":241095,"vw":336.880699},{"c":339.11,"h":347.44,"l":327.6301,"n":8458,"o":338.65,"t":"2026-02-25T05:00:00Z","v":209556,"vw":335.586214},{"c":345.54,"h":351.2,"l":339.83,"n":6971,"o":340.38,"t":"2026-02-26T05:00:00Z","v":196307,"vw":345.468663},{"c":339.17,"h":343,"l":330.42,"n":8380,"o":340,"t":"2026-02-27T05:00:00Z","v":203575,"vw":334.92651},{"c":345.39,"h":346.325,"l":328.85,"n":6412,"o":332.57,"t":"2026-03-02T05:00:00Z","v":124800,"vw":340.118546},{"c":344.47,"h":348.24,"l":330.53,"n":8301,"o":335.05,"t":"2026-03-03T05:00:00Z","v":193124,"vw":340.085683},{"c":347.31,"h":350.5,"l":340.475,"n":6488,"o":345.83,"t":"2026-03-04T05:00:00Z","v":114907,"vw":346.24007},{"c":345.77,"h":352.07,"l":341.86,"n":8804,"o":343.1,"t":"2026-03-05T05:00:00Z","v":195612,"vw":346.042236},{"c":330.86,"h":342.15,"l":326.32,"n":7924,"o":337.72,"t":"2026-03-06T05:00:00Z","v":149119,"vw":332.782591},{"c":334.17,"h":335.1,"l":316.59,"n":9071,"o":323.37,"t":"2026-03-09T04:00:00Z","v":117098,"vw":325.782239},{"c":330.29,"h":339.44,"l":329.23,"n":6262,"o":331.96,"t":"2026-03-10T04:00:00Z","v":98814,"vw":333.976797},{"c":332.72,"h":334.14,"l":324.445,"n":6513,"o":328.62,"t":"2026-03-11T04:00:00Z","v":133671,"vw":329.665837},{"c":321.25,"h":332.03,"l":320.68,"n":5932,"o":329.62,"t":"2026-03-12T04:00:00Z","v":111211,"vw":325.479068},{"c":303.65,"h":325.28,"l":302.835,"n":7346,"o":323.02,"t":"2026-03-13T04:00:00Z","v":141746,"vw":307.744457},{"c":302.03,"h":311.84,"l":299.74,"n":6081,"o":309.99,"t":"2026-03-16T04:00:00Z","v":111423,"vw":304.676646},{"c":301.68,"h":311.015,"l":295.75,"n":8957,"o":305.23,"t":"2026-03-17T04:00:00Z","v":232499,"vw":301.206315},{"c":294.32,"h":303.955,"l":293.0601,"n":11678,"o":300.35,"t":"2026-03-18T04:00:00Z","v":161208,"vw":297.098739},{"c":298.41,"h":303.17,"l":288.65,"n":21639,"o":290.99,"t":"2026-03-19T04:00:00Z","v":212897,"vw":294.104152},{"c":296.4,"h":301.695,"l":293.48,"n":21423,"o":300.1,"t":"2026-03-20T04:00:00Z","v":265721,"vw":296.888001},{"c":312.31,"h":316.07,"l":304.62,"n":7992,"o":306.26,"t":"2026-03-23T04:00:00Z","v":148871,"vw":311.51583},{"c":323.82,"h":323.85,"l":306.69,"n":6713,"o":307.97,"t":"2026-03-24T04:00:00Z","v":171400,"vw":318.683209},{"c":315.48,"h":328.585,"l":309.21,"n":6207,"o":328.4,"t":"2026-03-25T04:00:00Z","v":132223,"vw":316.991165},{"c":299.5,"h":315,"l":297.86,"n":6857,"o":306.88,"t":"2026-03-26T04:00:00Z","v":171833,"vw":304.632777},{"c":290.66,"h":299.515,"l":287.61,"n":9224,"o":299.16,"t":"2026-03-27T04:00:00Z","v":177124,"vw":293.855068},{"c":284.89,"h":293.45,"l":282.33,"n":8754,"o":292.84,"t":"2026-03-30T04:00:00Z","v":268949,"vw":286.347774},{"c":292.35,"h":296.16,"l":284.61,"n":8311,"o":290.79,"t":"2026-03-31T04:00:00Z","v":208274,"vw":290.058146},{"c":290.61,"h":299.08,"l":290.56,"n":8845,"o":294.38,"t":"2026-04-01T04:00:00Z","v":217352,"vw":294.205091},{"c":286.6,"h":295.38,"l":280.1,"n":8076,"o":283.48,"t":"2026-04-02T04:00:00Z","v":176654,"vw":287.008729},{"c":288.54,"h":288.56,"l":282.66,"n":5929,"o":286.21,"t":"2026-04-06T04:00:00Z","v":104673,"vw":286.359429},{"c":294.2,"h":294.92,"l":284.43,"n":7220,"o":287.88,"t":"2026-04-07T04:00:00Z","v":145934,"vw":290.926136},{"c":316.47,"h":317.95,"l":308.96,"n":6783,"o":310.89,"t":"2026-04-08T04:00:00Z","v":166578,"vw":313.860191},{"c":323.73,"h":325.48,"l":314.58,"n":5596,"o":314.58,"t":"2026-04-09T04:00:00Z","v":96299,"vw":320.376481},{"c":325.03,"h":327.32,"l":321.05,"n":4628,"o":325.53,"t":"2026-04-10T04:00:00Z","v":74206,"vw":324.037795},{"c":327.94,"h":329.4,"l":319.29,"n":4949,"o":321.54,"t":"2026-04-13T04:00:00Z","v":86789,"vw":325.6257},{"c":332.15,"h":333.305,"l":324.01,"n":4598,"o":328.42,"t":"2026-04-14T04:00:00Z","v":73981,"vw":330.604784},{"c":324.86,"h":331.78,"l":321.05,"n":5814,"o":331.78,"t":"2026-04-15T04:00:00Z","v":120717,"vw":324.503107},{"c":322.22,"h":330.62,"l":321.37,"n":5460,"o":324.77,"t":"2026-04-16T04:00:00Z","v":106597,"vw":324.688832},{"c":331.84,"h":340.19,"l":328.9075,"n":6163,"o":329.17,"t":"2026-04-17T04:00:00Z","v":145905,"vw":333.753353},{"c":331,"h":332.96,"l":320.15,"n":8824,"o":328.77,"t":"2026-04-20T04:00:00Z","v":260938,"vw":328.291453},{"c":321.84,"h":337.18,"l":318.11,"n":8733,"o":331.03,"t":"2026-04-21T04:00:00Z","v":172869,"vw":326.045248},{"c":323.31,"h":328.29,"l":318.7,"n":7631,"o":324.56,"t":"2026-04-22T04:00:00Z","v":174088,"vw":322.981638},{"c":326.58,"h":333.35,"l":321.4275,"n":6968,"o":325.36,"t":"2026-04-23T04:00:00Z","v":142853,"vw":326.625216},{"c":312.76,"h":326.28,"l":308.21,"n":8660,"o":326.28,"t":"2026-04-24T04:00:00Z","v":193280,"vw":315.587215},{"c":316.27,"h":320.585,"l":310.835,"n":7742,"o":314.2,"t":"2026-04-27T04:00:00Z","v":164746,"vw":314.809102},{"c":309.55,"h":318.87,"l":309.32,"n":8537,"o":316.03,"t":"2026-04-28T04:00:00Z","v":208102,"vw":312.393117},{"c":306.15,"h":314.23,"l":300.825,"n":8351,"o":306.61,"t":"2026-04-29T04:00:00Z","v":192398,"vw":306.564212},{"c":293.13,"h":309,"l":290.8734,"n":8514,"o":302.28,"t":"2026-04-30T04:00:00Z","v":238958,"vw":296.437326},{"c":285.85,"h":294.455,"l":278.23,"n":10570,"o":293.57,"t":"2026-05-01T04:00:00Z","v":287045,"vw":285.040964},{"c":286.33,"h":291.352,"l":280.78,"n":8103,"o":284.25,"t":"2026-05-04T04:00:00Z","v":220534,"vw":285.375071},{"c":288.86,"h":293.6,"l":282.905,"n":6577,"o":288.52,"t":"2026-05-05T04:00:00Z","v":130426,"vw":288.753223},{"c":327.52,"h":330.915,"l":302.4,"n":14546,"o":302.4,"t":"2026-05-06T04:00:00Z","v":394451,"vw":319.656848},{"c":340.59,"h":352.74,"l":330.8,"n":12135,"o":330.8,"t":"2026-05-07T04:00:00Z","v":312040,"vw":345.285007},{"c":338.82,"h":346.09,"l":332.675,"n":8121,"o":342.31,"t":"2026-05-08T04:00:00Z","v":183253,"vw":339.602588},{"c":333.81,"h":345.87,"l":329.58,"n":8005,"o":337.62,"t":"2026-05-11T04:00:00Z","v":171692,"vw":337.810268},{"c":326.86,"h":334.96,"l":323.61,"n":8161,"o":334,"t":"2026-05-12T04:00:00Z","v":170243,"vw":327.521267},{"c":329.1,"h":329.885,"l":321.92,"n":5923,"o":325.96,"t":"2026-05-13T04:00:00Z","v":353040,"vw":326.891798},{"c":322.4,"h":337.03,"l":322.18,"n":6419,"o":334.04,"t":"2026-05-14T04:00:00Z","v":149718,"vw":326.324575},{"c":317.81,"h":323.505,"l":290.07,"n":6914,"o":319.74,"t":"2026-05-15T04:00:00Z","v":130502,"vw":319.147303},{"c":314.21,"h":323.1299,"l":312.27,"n":5048,"o":318.23,"t":"2026-05-18T04:00:00Z","v":79103,"vw":317.716388},{"c":303.59,"h":313.55,"l":303.32,"n":6773,"o":309.7,"t":"2026-05-19T04:00:00Z","v":179398,"vw":305.821868},{"c":309.17,"h":309.9,"l":296.955,"n":5898,"o":304.48,"t":"2026-05-20T04:00:00Z","v":129704,"vw":305.96885},{"c":306.9,"h":311.33,"l":299.6001,"n":4428,"o":305.55,"t":"2026-05-21T04:00:00Z","v":92063,"vw":305.425111},{"c":319.42,"h":322.59,"l":312,"n":6256,"o":313.41,"t":"2026-05-22T04:00:00Z","v":88487,"vw":318.599675},{"c":329.57,"h":329.99,"l":320.08,"n":6520,"o":323.74,"t":"2026-05-26T04:00:00Z","v":190953,"vw":328.106604},{"c":332.18,"h":336.765,"l":326.175,"n":7322,"o":331.25,"t":"2026-05-27T04:00:00Z","v":195029,"vw":332.262453},{"c":322.79,"h":328.45,"l":319.7,"n":6015,"o":328.45,"t":"2026-05-28T04:00:00Z","v":149906,"vw":324.022166},{"c":319.18,"h":322.56,"l":312.48,"n":7332,"o":321.49,"t":"2026-05-29T04:00:00Z","v":151226,"vw":319.225264},{"c":315.67,"h":318.46,"l":307.07,"n":5761,"o":316.87,"t":"2026-06-01T04:00:00Z","v":94809,"vw":314.656257},{"c":321.51,"h":324.45,"l":315.54,"n":4957,"o":315.54,"t":"2026-06-02T04:00:00Z","v":88617,"vw":321.233649},{"c":312.25,"h":324.8725,"l":309.04,"n":6676,"o":320.48,"t":"2026-06-03T04:00:00Z","v":228329,"vw":313.55962},{"c":303.89,"h":321.63,"l":301.44,"n":7390,"o":316.93,"t":"2026-06-04T04:00:00Z","v":166320,"vw":306.62763},{"c":293.28,"h":302.15,"l":289,"n":6923,"o":302.15,"t":"2026-06-05T04:00:00Z","v":142052,"vw":293.6306},{"c":294.69,"h":300.29,"l":293.64,"n":7770,"o":295,"t":"2026-06-08T04:00:00Z","v":298072,"vw":295.487425},{"c":293.53,"h":305.4225,"l":288.02,"n":7312,"o":296.44,"t":"2026-06-09T04:00:00Z","v":130527,"vw":296.414198},{"c":278.63,"h":296.6,"l":278.49,"n":6423,"o":290.51,"t":"2026-06-10T04:00:00Z","v":123508,"vw":285.444059},{"c":288.57,"h":293.48,"l":278.83,"n":8168,"o":282.37,"t":"2026-06-11T04:00:00Z","v":180367,"vw":286.552955},{"c":282.45,"h":292.36,"l":281.18,"n":6985,"o":292.36,"t":"2026-06-12T04:00:00Z","v":180915,"vw":285.271932},{"c":294.97,"h":297.97,"l":287.78,"n":9717,"o":290.79,"t":"2026-06-15T04:00:00Z","v":243541,"vw":293.176323},{"c":295.44,"h":300.58,"l":293.46,"n":6713,"o":296.73,"t":"2026-06-16T04:00:00Z","v":141368,"vw":296.938065},{"c":293.01,"h":299.57,"l":286.24,"n":7398,"o":295.32,"t":"2026-06-17T04:00:00Z","v":130261,"vw":293.572702},{"c":304.49,"h":305.9,"l":298.5,"n":6631,"o":298.5,"t":"2026-06-18T04:00:00Z","v":214336,"vw":303.459364},{"c":301.25,"h":307.18,"l":300.41,"n":5914,"o":303.42,"t":"2026-06-22T04:00:00Z","v":141920,"vw":302.447849},{"c":300.68,"h":307.775,"l":297,"n":9047,"o":299,"t":"2026-06-23T04:00:00Z","v":218290,"vw":302.500436},{"c":308.39,"h":312.76,"l":299.35,"n":6833,"o":299.35,"t":"2026-06-24T04:00:00Z","v":120872,"vw":307.993204},{"c":322.07,"h":325.19,"l":310.8668,"n":6700,"o":313.02,"t":"2026-06-25T04:00:00Z","v":123675,"vw":320.410381},{"c":324.54,"h":326.06,"l":314.97,"n":6841,"o":319.41,"t":"2026-06-26T04:00:00Z","v":378239,"vw":323.401325},{"c":313.77,"h":321.72,"l":311.405,"n":8640,"o":319.76,"t":"2026-06-29T04:00:00Z","v":194986,"vw":314.540875},{"c":314.23,"h":319.68,"l":311.52,"n":5252,"o":314.03,"t":"2026-06-30T04:00:00Z","v":108272,"vw":315.470568},{"c":306.96,"h":318.08,"l":306.545,"n":7658,"o":314.65,"t":"2026-07-01T04:00:00Z","v":170685,"vw":310.673703},{"c":309,"h":314.835,"l":303.31,"n":5993,"o":311.56,"t":"2026-07-02T04:00:00Z","v":106987,"vw":308.490927},{"c":313.66,"h":316.08,"l":307.56,"n":5683,"o":307.56,"t":"2026-07-06T04:00:00Z","v":134445,"vw":313.316155},{"c":302.97,"h":314.1,"l":299.2205,"n":5810,"o":311.19,"t":"2026-07-07T04:00:00Z","v":106687,"vw":303.042637},{"c":293.57,"h":300.175,"l":291.42,"n":5880,"o":298.46,"t":"2026-07-08T04:00:00Z","v":110767,"vw":294.850359},{"c":290.01,"h":297.38,"l":288.47,"n":6190,"o":294.25,"t":"2026-07-09T04:00:00Z","v":121891,"vw":291.590374},{"c":294.63,"h":299.0499,"l":290.04,"n":5046,"o":290.35,"t":"2026-07-10T04:00:00Z","v":116860,"vw":294.631533},{"c":291.93,"h":299.81,"l":289.68,"n":5230,"o":295.1,"t":"2026-07-13T04:00:00Z","v":75795,"vw":293.522289},{"c":300.07,"h":300.75,"l":290.48,"n":5414,"o":296.18,"t":"2026-07-14T04:00:00Z","v":104966,"vw":296.612995},{"c":300.87,"h":314.72,"l":294.02,"n":5420,"o":303.72,"t":"2026-07-15T04:00:00Z","v":110735,"vw":298.985749},{"c":319.03,"h":321.81,"l":297.26,"n":7057,"o":297.6,"t":"2026-07-16T04:00:00Z","v":166246,"vw":316.284166},{"c":311.01,"h":321.47,"l":307.7075,"n":6185,"o":312.5,"t":"2026-07-17T04:00:00Z","v":143716,"vw":314.274597},{"c":306.39,"h":312.88,"l":305.77,"n":6088,"o":312.31,"t":"2026-07-20T04:00:00Z","v":97863,"vw":307.757383},{"c":306.41,"h":311.37,"l":301.1675,"n":7490,"o":309.04,"t":"2026-07-21T04:00:00Z","v":134699,"vw":306.800921},{"c":306.89,"h":309.86,"l":303.78,"n":5380,"o":308.41,"t":"2026-07-22T04:00:00Z","v":107766,"vw":306.525596},{"c":307.7,"h":308.8999,"l":303,"n":4675,"o":303,"t":"2026-07-23T04:00:00Z","v":78447,"vw":306.77018},{"c":312.36,"h":315.73,"l":305.97,"n":4274,"o":310.93,"t":"2026-07-24T04:00:00Z","v":91549,"vw":312.183306},{"c":312.15,"h":322.36,"l":306.12,"n":7055,"o":315.09,"t":"2026-07-27T04:00:00Z","v":167429,"vw":312.48127},{"c":315.1,"h":321.325,"l":308.935,"n":5756,"o":313.84,"t":"2026-07-28T04:00:00Z","v":117198,"vw":316.040853},{"c":302.96,"h":314.75,"l":299.14,"n":6492,"o":310.76,"t":"2026-07-29T04:00:00Z","v":135183,"vw":303.948941},{"c":307.79,"h":311.37,"l":298.05,"n":6735,"o":308.58,"t":"2026-07-30T04:00:00Z","v":111349,"vw":306.892463},{"c":307.5,"h":309.63,"l":301.51,"n":4830,"o":309.63,"t":"2026-07-31T04:00:00Z","v":96780,"vw":306.492168},{"c":324.56,"h":327.5,"l":310.17,"n":6059,"o":310.17,"t":"2026-08-03T04:00:00Z","v":120747,"vw":321.617647},{"c":334.92,"h":337.22,"l":324.27,"n":7658,"o":329.72,"t":"2026-08-04T04:00:00Z","v":121692,"vw":333.851787},{"c":337.12,"h":339.51,"l":305.475,"n":12849,"o":335.85,"t":"2026-08-05T04:00:00Z","v":270980,"vw":329.581636},{"c":334.64,"h":345.43,"l":327.705,"n":11060,"o":333.97,"t":"2026-08-06T04:00:00Z","v":153207,"vw":336.711456},{"c":337.63,"h":341.22,"l":333.19,"n":5887,"o":333.54,"t":"2026-08-07T04:00:00Z","v":112012,"vw":337.760145},{"c":333.48,"h":337.38,"l":328.57,"n":7127,"o":336.19,"t":"2026-08-10T04:00:00Z","v":73606,"vw":333.633147},{"c":338.33,"h":344.785,"l":334.26,"n":5543,"o":335.74,"t":"2026-08-11T04:00:00Z","v":95331,"vw":338.535378},{"c":334.08,"h":341.09,"l":328.4,"n":5114,"o":338.84,"t":"2026-08-12T04:00:00Z","v":82286,"vw":333.947926},{"c":331.03,"h":339.34,"l":328.14,"n":4389,"o":336,"t":"2026-08-13T04:00:00Z","v":82503,"vw":331.946496},{"c":334.22,"h":337.44,"l":319.46,"n":4877,"o":330.22,"t":"2026-08-14T04:00:00Z","v":68855,"vw":333.720185},{"c":329.72,"h":337.49,"l":328.0701,"n":5354,"o":332.21,"t":"2026-08-17T04:00:00Z","v":76630,"vw":330.454967},{"c":309.64,"h":330.23,"l":307.08,"n":7172,"o":327.62,"t":"2026-08-18T04:00:00Z","v":154831,"vw":315.974206},{"c":314.37,"h":318,"l":307.56,"n":6302,"o":311.21,"t":"2026-08-19T04:00:00Z","v":134902,"vw":314.407476},{"c":314.06,"h":318.16,"l":305,"n":5792,"o":310.05,"t":"2026-08-20T04:00:00Z","v":158094,"vw":313.326483},{"c":313.41,"h":317.36,"l":307.625,"n":5179,"o":317.36,"t":"2026-08-21T04:00:00Z","v":123872,"vw":312.645179},{"c":312.57,"h":317.895,"l":310.01,"n":5458,"o":316.17,"t":"2026-08-24T04:00:00Z","v":230038,"vw":312.586099},{"c":302.84,"h":319.27,"l":299.5,"n":8680,"o":317.39,"t":"2026-08-25T04:00:00Z","v":232968,"vw":305.169545},{"c":305.92,"h":309.8,"l":302.65,"n":4272,"o":307.38,"t":"2026-08-26T04:00:00Z","v":65614,"vw":306.020879},{"c":305.86,"h":308.46,"l":303.32,"n":4830,"o":305.68,"t":"2026-08-27T04:00:00Z","v":89985,"vw":305.369793},{"c":302.24,"h":307.71,"l":296.18,"n":8507,"o":305.73,"t":"2026-08-28T04:00:00Z","v":148502,"vw":301.367096},{"c":299.14,"h":301.38,"l":296.74,"n":5116,"o":300.89,"t":"2026-08-31T04:00:00Z","v":107306,"vw":298.859188},{"c":292.48,"h":298.8,"l":290.77,"n":7688,"o":294.7,"t":"2026-09-01T04:00:00Z","v":150790,"vw":294.276074},{"c":295.09,"h":297.815,"l":290.2,"n":6543,"o":293.88,"t":"2026-09-02T04:00:00Z","v":227349,"vw":294.964834},{"c":297.56,"h":300.45,"l":292.6675,"n":8033,"o":298.76,"t":"2026-09-03T04:00:00Z","v":146778,"vw":296.569635},{"c":298.76,"h":299.42,"l":291.3353,"n":4546,"o":295.89,"t":"2026-09-04T04:00:00Z","v":62123,"vw":298.062015},{"c":299.54,"h":302.135,"l":297.72,"n":4492,"o":299.07,"t":"2026-09-08T04:00:00Z","v":140577,"vw":299.689294},{"c":291.25,"h":301.77,"l":290.76,"n":5556,"o":298.69,"t":"2026-09-09T04:00:00Z","v":98402,"vw":293.372368},{"c":286.23,"h":290.09,"l":281.8001,"n":6592,"o":288.13,"t":"2026-09-10T04:00:00Z","v":258018,"vw":285.633662},{"c":266.3,"h":288.01,"l":266.15,"n":11047,"o":288.01,"t":"2026-09-11T04:00:00Z","v":280973,"vw":272.757928},{"c":267.3,"h":272,"l":260.25,"n":8932,"o":262,"t":"2026-09-14T04:00:00Z","v":303115,"vw":268.003598},{"c":265.56,"h":268.4,"l":260.85,"n":11195,"o":268.26,"t":"2026-09-15T04:00:00Z","v":298720,"vw":264.80505},{"c":270,"h":274.27,"l":264.53,"n":6482,"o":268.4,"t":"2026-09-16T04:00:00Z","v":148660,"vw":270.700898},{"c":267.12,"h":275.4,"l":265.96,"n":6631,"o":275.4,"t":"2026-09-17T04:00:00Z","v":129688,"vw":267.786051},{"c":265.56,"h":269.64,"l":264.46,"n":5576,"o":267.84,"t":"2026-09-18T04:00:00Z","v":309283,"vw":265.81096},{"c":265.84,"h":269.9299,"l":263.41,"n":6391,"o":267.81,"t":"2026-09-21T04:00:00Z","v":96851,"vw":266.835343},{"c":272.11,"h":274.9,"l":268.195,"n":6330,"o":271.16,"t":"2026-09-22T04:00:00Z","v":101145,"vw":272.247786},{"c":278.35,"h":280.07,"l":269.49,"n":9340,"o":270.55,"t":"2026-09-23T04:00:00Z","v":187877,"vw":277.465622},{"c":274.42,"h":276.685,"l":269.56,"n":5784,"o":275.55,"t":"2026-09-24T04:00:00Z","v":106840,"vw":273.539219},{"c":273.89,"h":280.13,"l":273.82,"n":6557,"o":274.53,"t":"2026-09-25T04:00:00Z","v":110648,"vw":275.569897},{"c":269.84,"h":276.4199,"l":267,"n":7212,"o":272.26,"t":"2026-09-28T04:00:00Z","v":264702,"vw":269.462041},{"c":267.13,"h":274.62,"l":266.74,"n":6120,"o":272.11,"t":"2026-09-29T04:00:00Z","v":116702,"vw":269.067831},{"c":261.52,"h":270.02,"l":261.3,"n":4682,"o":268.3,"t":"2026-09-30T04:00:00Z","v":87612,"vw":263.164427},{"c":263.52,"h":265.51,"l":258.135,"n":5605,"o":261.5,"t":"2026-10-01T04:00:00Z","v":146799,"vw":262.679287},{"c":268.83,"h":271.95,"l":264.76,"n":6356,"o":268.39,"t":"2026-10-02T04:00:00Z","v":191744,"vw":268.77316},{"c":267.14,"h":274.51,"l":265.145,"n":5554,"o":267.89,"t":"2026-10-05T04:00:00Z","v":165526,"vw":268.757692},{"c":263.66,"h":269.6,"l":261.37,"n":5126,"o":268.04,"t":"2026-10-06T04:00:00Z","v":113402,"vw":264.057612},{"c":257.86,"h":262.195,"l":256.36,"n":6156,"o":259.68,"t":"2026-10-07T04:00:00Z","v":136676,"vw":258.692415},{"c":260.55,"h":260.79,"l":253.41,"n":6820,"o":255.05,"t":"2026-10-08T04:00:00Z","v":195370,"vw":258.735377},{"c":260.43,"h":263.5,"l":257.7875,"n":4418,"o":261.85,"t":"2026-10-09T04:00:00Z","v":142163,"vw":260.816427},{"c":261.23,"h":262.9717,"l":257.17,"n":5221,"o":257.17,"t":"2026-10-12T04:00:00Z","v":82193,"vw":260.266076},{"c":261.54,"h":264.285,"l":257.09,"n":5613,"o":262.34,"t":"2026-10-13T04:00:00Z","v":114283,"vw":261.016652},{"c":259.08,"h":260.91,"l":253.89,"n":5743,"o":259.46,"t":"2026-10-14T04:00:00Z","v":113054,"vw":257.795033},{"c":258.72,"h":263.455,"l":256.8603,"n":5553,"o":260.05,"t":"2026-10-15T04:00:00Z","v":118496,"vw":259.143666},{"c":264.15,"h":265.73,"l":258.35,"n":7001,"o":259.46,"t":"2026-10-16T04:00:00Z","v":166098,"vw":263.443418},{"c":263.77,"h":265.945,"l":260.46,"n":5726,"o":265.24,"t":"2026-10-19T04:00:00Z","v":97544,"vw":263.908846},{"c":264.81,"h":268.43,"l":262.01,"n":5834,"o":262.03,"t":"2026-10-20T04:00:00Z","v":107149,"vw":264.723615},{"c":265.6,"h":268.02,"l":263.26,"n":5967,"o":266.41,"t":"2026-10-21T04:00:00Z","v":98614,"vw":265.52601},{"c":265.68,"h":267.64,"l":255,"n":4357,"o":260.97,"t":"2026-10-22T04:00:00Z","v":70180,"vw":262.134305}],"volatilityBars":[{"c":264.9025,"h":269.715,"l":263.41,"n":1179,"o":267.81,"t":"2026-09-21T13:30:00Z","v":9250,"vw":266.804498},{"c":267.27,"h":267.27,"l":264.12,"n":236,"o":264.935,"t":"2026-09-21T13:45:00Z","v":3063,"vw":265.68173},{"c":266.87,"h":267.4391,"l":265.29,"n":96,"o":265.83,"t":"2026-09-21T14:00:00Z","v":1743,"vw":266.345567},{"c":268.4544,"h":268.715,"l":267.27,"n":263,"o":267.27,"t":"2026-09-21T14:15:00Z","v":4085,"vw":268.189121},{"c":268.196,"h":268.4625,"l":268.1475,"n":9,"o":268.4625,"t":"2026-09-21T14:30:00Z","v":344,"vw":268.220955},{"c":268.505,"h":268.705,"l":268.505,"n":6,"o":268.705,"t":"2026-09-21T14:45:00Z","v":89,"vw":268.605},{"c":269.18,"h":269.18,"l":268.58,"n":47,"o":268.58,"t":"2026-09-21T15:00:00Z","v":956,"vw":268.623284},{"c":269.51,"h":269.51,"l":268.99,"n":69,"o":269.02,"t":"2026-09-21T15:15:00Z","v":958,"vw":269.172538},{"c":268.94,"h":268.9475,"l":268.45,"n":21,"o":268.945,"t":"2026-09-21T15:30:00Z","v":558,"vw":268.730416},{"c":269.1,"h":269.84,"l":268.58,"n":51,"o":269.42,"t":"2026-09-21T15:45:00Z","v":886,"vw":269.129164},{"c":269.5025,"h":269.9299,"l":267.7301,"n":114,"o":268.575,"t":"2026-09-21T16:00:00Z","v":1932,"vw":269.281454},{"c":268.431,"h":269.3799,"l":267.655,"n":317,"o":269.19,"t":"2026-09-21T16:15:00Z","v":5710,"vw":268.22611},{"c":268.81,"h":269.465,"l":268.09,"n":137,"o":268.09,"t":"2026-09-21T16:30:00Z","v":2254,"vw":268.890004},{"c":268.35,"h":268.35,"l":268.35,"n":1,"o":268.35,"t":"2026-09-21T16:45:00Z","v":40,"vw":268.35},{"c":268.7,"h":268.7,"l":268.04,"n":82,"o":268.12,"t":"2026-09-21T17:00:00Z","v":919,"vw":268.241077},{"c":267.35,"h":268.1,"l":267.35,"n":22,"o":268,"t":"2026-09-21T17:15:00Z","v":880,"vw":268.013482},{"c":266.015,"h":267.47,"l":266.015,"n":66,"o":267.47,"t":"2026-09-21T17:30:00Z","v":784,"vw":266.479091},{"c":266.735,"h":266.735,"l":265.67,"n":107,"o":266.05,"t":"2026-09-21T17:45:00Z","v":2006,"vw":266.373049},{"c":266.61,"h":266.87,"l":266.61,"n":23,"o":266.735,"t":"2026-09-21T18:00:00Z","v":293,"vw":266.743973},{"c":267.36,"h":267.37,"l":266.635,"n":84,"o":266.635,"t":"2026-09-21T18:15:00Z","v":1416,"vw":267.054934},{"c":267.09,"h":267.405,"l":267.09,"n":44,"o":267.3404,"t":"2026-09-21T18:30:00Z","v":1232,"vw":267.271001},{"c":267.21,"h":267.35,"l":267.195,"n":33,"o":267.35,"t":"2026-09-21T18:45:00Z","v":340,"vw":267.262902},{"c":267.485,"h":267.72,"l":267,"n":96,"o":267.16,"t":"2026-09-21T19:00:00Z","v":1163,"vw":267.448828},{"c":267.61,"h":267.65,"l":267.485,"n":67,"o":267.485,"t":"2026-09-21T19:15:00Z","v":876,"vw":267.585291},{"c":268.1,"h":268.355,"l":267.485,"n":316,"o":267.615,"t":"2026-09-21T19:30:00Z","v":4212,"vw":267.889697},{"c":265.94,"h":268.13,"l":265.79,"n":783,"o":268.13,"t":"2026-09-21T19:45:00Z","v":14792,"vw":266.677341},{"c":265.84,"h":265.84,"l":265.84,"n":33,"o":265.84,"t":"2026-09-21T20:00:00Z","v":20784,"vw":265.84},{"c":266.9,"h":267.01,"l":265.5,"n":38,"o":265.85,"t":"2026-09-22T11:30:00Z","v":1792,"vw":266.203395},{"c":266.9,"h":266.91,"l":266.9,"n":8,"o":266.91,"t":"2026-09-22T12:30:00Z","v":140,"vw":266.904167},{"c":268.31,"h":268.31,"l":268,"n":16,"o":268,"t":"2026-09-22T12:45:00Z","v":532,"vw":268.078049},{"c":267.31,"h":267.31,"l":267.31,"n":1,"o":267.31,"t":"2026-09-22T13:00:00Z","v":150,"vw":267.31},{"c":268.51,"h":268.51,"l":268.51,"n":3,"o":268.51,"t":"2026-09-22T13:15:00Z","v":206,"vw":268.51},{"c":271.91,"h":274.9,"l":268.855,"n":251,"o":271.16,"t":"2026-09-22T13:30:00Z","v":4742,"vw":271.020932},{"c":270.05,"h":272.43,"l":269.505,"n":174,"o":272.43,"t":"2026-09-22T13:45:00Z","v":2584,"vw":270.438158},{"c":270.005,"h":272.08,"l":270,"n":900,"o":270.5,"t":"2026-09-22T14:00:00Z","v":6931,"vw":271.081259},{"c":269.97,"h":272.0899,"l":269.21,"n":101,"o":270.35,"t":"2026-09-22T14:15:00Z","v":1594,"vw":270.377866},{"c":270.23,"h":270.74,"l":270.23,"n":25,"o":270.74,"t":"2026-09-22T14:30:00Z","v":308,"vw":270.486968},{"c":269.11,"h":269.12,"l":268.195,"n":81,"o":268.81,"t":"2026-09-22T14:45:00Z","v":1335,"vw":268.5091},{"c":269.81,"h":269.81,"l":269.055,"n":40,"o":269.055,"t":"2026-09-22T15:00:00Z","v":356,"vw":269.42784},{"c":270.04,"h":270.06,"l":269.72,"n":43,"o":270.06,"t":"2026-09-22T15:15:00Z","v":456,"vw":269.880625},{"c":269.77,"h":269.77,"l":269.3,"n":51,"o":269.3,"t":"2026-09-22T15:30:00Z","v":809,"vw":269.589024},{"c":270.175,"h":270.175,"l":268.7912,"n":109,"o":269.095,"t":"2026-09-22T15:45:00Z","v":1463,"vw":269.562892},{"c":270.7,"h":270.7,"l":270.25,"n":44,"o":270.25,"t":"2026-09-22T16:00:00Z","v":360,"vw":270.456422},{"c":271.44,"h":271.72,"l":271.0607,"n":113,"o":271.12,"t":"2026-09-22T16:15:00Z","v":1443,"vw":271.347769},{"c":272.1367,"h":272.405,"l":271.4,"n":224,"o":272.125,"t":"2026-09-22T16:30:00Z","v":2286,"vw":272.047089},{"c":272.13,"h":272.855,"l":271.985,"n":35,"o":271.985,"t":"2026-09-22T16:45:00Z","v":737,"vw":272.321272},{"c":272.0069,"h":272.68,"l":272.0069,"n":28,"o":272.295,"t":"2026-09-22T17:00:00Z","v":445,"vw":272.34621},{"c":271.51,"h":272.36,"l":271.51,"n":122,"o":272.04,"t":"2026-09-22T17:15:00Z","v":1568,"vw":271.866538},{"c":271.73,"h":272.1,"l":271.4377,"n":79,"o":271.93,"t":"2026-09-22T17:30:00Z","v":1210,"vw":271.857154},{"c":273.77,"h":274.26,"l":271.875,"n":284,"o":272.18,"t":"2026-09-22T17:45:00Z","v":4412,"vw":273.655936},{"c":273.395,"h":274.13,"l":273.295,"n":195,"o":274.07,"t":"2026-09-22T18:00:00Z","v":1970,"vw":273.626551},{"c":273.45,"h":273.45,"l":273.45,"n":8,"o":273.45,"t":"2026-09-22T18:15:00Z","v":136,"vw":273.45},{"c":271.94,"h":272.955,"l":271.855,"n":147,"o":272.92,"t":"2026-09-22T18:30:00Z","v":3468,"vw":272.370043},{"c":272.91,"h":272.91,"l":271.875,"n":86,"o":271.875,"t":"2026-09-22T18:45:00Z","v":1316,"vw":272.327123},{"c":273.09,"h":274.14,"l":272.78,"n":242,"o":273.52,"t":"2026-09-22T19:00:00Z","v":5776,"vw":273.490672},{"c":273.81,"h":273.81,"l":273.02,"n":138,"o":273.54,"t":"2026-09-22T19:15:00Z","v":1949,"vw":273.602663},{"c":273.96,"h":274.19,"l":273.44,"n":221,"o":273.485,"t":"2026-09-22T19:30:00Z","v":3582,"vw":273.857414},{"c":272.1,"h":274.68,"l":272.1,"n":763,"o":274.09,"t":"2026-09-22T19:45:00Z","v":16098,"vw":273.028211},{"c":272.11,"h":272.62,"l":272.11,"n":31,"o":272.38,"t":"2026-09-22T20:00:00Z","v":20318,"vw":272.113498},{"c":272.01,"h":272.11,"l":271,"n":36,"o":272.11,"t":"2026-09-23T11:15:00Z","v":1394,"vw":272.022778},{"c":272.31,"h":272.51,"l":271.2,"n":37,"o":271.5,"t":"2026-09-23T11:30:00Z","v":960,"vw":271.996625},{"c":272,"h":272.11,"l":272,"n":7,"o":272.11,"t":"2026-09-23T13:00:00Z","v":614,"vw":272.055},{"c":272.3,"h":273.51,"l":271,"n":36,"o":273.51,"t":"2026-09-23T13:15:00Z","v":2832,"vw":272.109358},{"c":272.87,"h":272.95,"l":269.49,"n":215,"o":270.55,"t":"2026-09-23T13:30:00Z","v":5145,"vw":271.045721},{"c":271.67,"h":272.29,"l":270.495,"n":276,"o":271.69,"t":"2026-09-23T13:45:00Z","v":4362,"vw":271.242756},{"c":271.23,"h":274.9699,"l":271.1,"n":314,"o":271.1,"t":"2026-09-23T14:00:00Z","v":3615,"vw":272.688905},{"c":273.075,"h":274.99,"l":272.42,"n":217,"o":273.79,"t":"2026-09-23T14:15:00Z","v":3137,"vw":273.761247},{"c":272.3001,"h":273.86,"l":272.3001,"n":33,"o":273.84,"t":"2026-09-23T14:30:00Z","v":640,"vw":273.319091},{"c":274.58,"h":274.7,"l":272.28,"n":147,"o":273.1,"t":"2026-09-23T14:45:00Z","v":2396,"vw":273.521187},{"c":277.35,"h":277.35,"l":273.835,"n":162,"o":274.8,"t":"2026-09-23T15:00:00Z","v":2551,"vw":275.472704},{"c":277,"h":277.13,"l":275.755,"n":98,"o":277.13,"t":"2026-09-23T15:15:00Z","v":3319,"vw":276.133048},{"c":275.77,"h":277.265,"l":275.27,"n":319,"o":276.21,"t":"2026-09-23T15:30:00Z","v":7558,"vw":276.069358},{"c":277.62,"h":277.62,"l":276.165,"n":417,"o":276.62,"t":"2026-09-23T15:45:00Z","v":6621,"vw":276.803112},{"c":277.38,"h":277.38,"l":276.24,"n":185,"o":277,"t":"2026-09-23T16:00:00Z","v":3549,"vw":276.537926},{"c":277.78,"h":277.78,"l":276.545,"n":167,"o":277.39,"t":"2026-09-23T16:15:00Z","v":1968,"vw":277.116124},{"c":278.46,"h":278.64,"l":277.01,"n":182,"o":277.86,"t":"2026-09-23T16:30:00Z","v":6892,"vw":277.709727},{"c":277.84,"h":278.52,"l":276.76,"n":344,"o":278.52,"t":"2026-09-23T16:45:00Z","v":7827,"vw":277.189842},{"c":276.99,"h":277.415,"l":276.15,"n":176,"o":277.415,"t":"2026-09-23T17:00:00Z","v":2751,"vw":276.833432},{"c":277.26,"h":277.89,"l":276.34,"n":131,"o":276.92,"t":"2026-09-23T17:15:00Z","v":2284,"vw":276.963321},{"c":277.19,"h":277.94,"l":276.13,"n":229,"o":277.94,"t":"2026-09-23T17:30:00Z","v":5091,"vw":276.999959},{"c":278.3,"h":278.3,"l":277.29,"n":217,"o":277.77,"t":"2026-09-23T17:45:00Z","v":2989,"vw":277.767094},{"c":278.32,"h":278.35,"l":277.49,"n":108,"o":278.35,"t":"2026-09-23T18:00:00Z","v":1545,"vw":278.20584},{"c":277.72,"h":278.32,"l":277.715,"n":196,"o":278.29,"t":"2026-09-23T18:15:00Z","v":2785,"vw":277.918237},{"c":278.985,"h":279.44,"l":277.29,"n":756,"o":277.575,"t":"2026-09-23T18:30:00Z","v":14996,"vw":278.206407},{"c":279.43,"h":279.59,"l":278.3825,"n":660,"o":278.82,"t":"2026-09-23T18:45:00Z","v":8742,"vw":278.816483},{"c":279.5982,"h":279.97,"l":279.01,"n":338,"o":279.36,"t":"2026-09-23T19:00:00Z","v":6007,"vw":279.56433},{"c":278.455,"h":280.07,"l":277.36,"n":345,"o":279.75,"t":"2026-09-23T19:15:00Z","v":7004,"vw":279.166026},{"c":279.1225,"h":279.47,"l":277.97,"n":502,"o":278.08,"t":"2026-09-23T19:30:00Z","v":9134,"vw":278.829455},{"c":278.79,"h":279.71,"l":278.36,"n":1116,"o":279.11,"t":"2026-09-23T19:45:00Z","v":23023,"vw":278.949428},{"c":278.35,"h":278.35,"l":278.35,"n":29,"o":278.35,"t":"2026-09-23T20:00:00Z","v":24650,"vw":278.35},{"c":277.8,"h":277.9,"l":277.8,"n":4,"o":277.9,"t":"2026-09-24T13:00:00Z","v":1008,"vw":277.85},{"c":274.35,"h":276.685,"l":273.71,"n":232,"o":275.55,"t":"2026-09-24T13:30:00Z","v":6967,"vw":275.123688},{"c":274.61,"h":274.925,"l":273.164,"n":124,"o":273.95,"t":"2026-09-24T13:45:00Z","v":2288,"vw":273.704959},{"c":274.3,"h":275.915,"l":274.14,"n":123,"o":274.96,"t":"2026-09-24T14:00:00Z","v":1727,"vw":274.846628},{"c":272.9575,"h":274.075,"l":272.95,"n":17,"o":274.075,"t":"2026-09-24T14:15:00Z","v":436,"vw":273.132976},{"c":273.24,"h":273.54,"l":272.35,"n":273,"o":272.37,"t":"2026-09-24T14:45:00Z","v":4219,"vw":273.200579},{"c":272.255,"h":273.93,"l":272.255,"n":125,"o":272.68,"t":"2026-09-24T15:00:00Z","v":2247,"vw":272.997328},{"c":272.64,"h":272.64,"l":272.64,"n":5,"o":272.64,"t":"2026-09-24T15:15:00Z","v":124,"vw":272.64},{"c":270.71,"h":271.63,"l":270.21,"n":147,"o":271.63,"t":"2026-09-24T15:30:00Z","v":4692,"vw":270.731384},{"c":270.42,"h":270.52,"l":269.56,"n":130,"o":269.9175,"t":"2026-09-24T15:45:00Z","v":1841,"vw":270.389139},{"c":270.78,"h":271.43,"l":270.78,"n":69,"o":270.7851,"t":"2026-09-24T16:00:00Z","v":1434,"vw":270.906788},{"c":272.6,"h":274.4,"l":270.78,"n":330,"o":270.78,"t":"2026-09-24T16:15:00Z","v":6058,"vw":272.519114},{"c":273.995,"h":274.84,"l":272.04,"n":149,"o":272.55,"t":"2026-09-24T16:30:00Z","v":3254,"vw":273.120572},{"c":272.65,"h":272.65,"l":272.65,"n":27,"o":272.65,"t":"2026-09-24T16:45:00Z","v":271,"vw":272.65},{"c":271.515,"h":273.1999,"l":271.17,"n":123,"o":271.79,"t":"2026-09-24T17:00:00Z","v":2698,"vw":272.052954},{"c":271.285,"h":271.8,"l":270.81,"n":60,"o":270.81,"t":"2026-09-24T17:15:00Z","v":1037,"vw":271.336712},{"c":270.2,"h":271.9899,"l":270.2,"n":90,"o":270.95,"t":"2026-09-24T17:30:00Z","v":1065,"vw":270.653619},{"c":271.53,"h":271.53,"l":270.545,"n":45,"o":270.545,"t":"2026-09-24T17:45:00Z","v":697,"vw":270.738085},{"c":272.21,"h":272.21,"l":271.27,"n":115,"o":271.65,"t":"2026-09-24T18:00:00Z","v":956,"vw":271.5625},{"c":273.58,"h":273.83,"l":272.42,"n":188,"o":272.675,"t":"2026-09-24T18:15:00Z","v":3114,"vw":272.832005},{"c":273.79,"h":274.06,"l":272.705,"n":192,"o":273,"t":"2026-09-24T18:30:00Z","v":3238,"vw":273.067492},{"c":273.19,"h":273.545,"l":272.7204,"n":102,"o":273.545,"t":"2026-09-24T18:45:00Z","v":1264,"vw":273.291229},{"c":273,"h":273.4,"l":272.33,"n":129,"o":273.4,"t":"2026-09-24T19:00:00Z","v":2213,"vw":272.883725},{"c":273.0925,"h":273.45,"l":272.595,"n":97,"o":272.66,"t":"2026-09-24T19:15:00Z","v":1341,"vw":272.915744},{"c":273.935,"h":274.08,"l":273.135,"n":186,"o":273.24,"t":"2026-09-24T19:30:00Z","v":3131,"vw":273.678285},{"c":274.52,"h":275.03,"l":273.28,"n":1043,"o":273.97,"t":"2026-09-24T19:45:00Z","v":20913,"vw":274.295367},{"c":274.42,"h":274.42,"l":274.42,"n":30,"o":274.42,"t":"2026-09-24T20:00:00Z","v":20541,"vw":274.42},{"c":276.34,"h":276.95,"l":274.53,"n":704,"o":274.53,"t":"2026-09-25T13:30:00Z","v":11586,"vw":276.301625},{"c":275.77,"h":276.9,"l":274.555,"n":195,"o":275.5,"t":"2026-09-25T13:45:00Z","v":3228,"vw":275.715705},{"c":275.98,"h":275.98,"l":274.72,"n":41,"o":274.72,"t":"2026-09-25T14:00:00Z","v":1431,"vw":274.794921},{"c":275.95,"h":276.4,"l":274.68,"n":292,"o":274.7175,"t":"2026-09-25T14:15:00Z","v":3358,"vw":275.910741},{"c":276.87,"h":276.87,"l":274.92,"n":425,"o":275.36,"t":"2026-09-25T14:30:00Z","v":3732,"vw":276.105919},{"c":276.08,"h":277.1125,"l":276,"n":29,"o":277.1125,"t":"2026-09-25T14:45:00Z","v":921,"vw":276.248495},{"c":276.65,"h":277,"l":275.2307,"n":565,"o":275.2307,"t":"2026-09-25T15:00:00Z","v":5035,"vw":276.567756},{"c":276.755,"h":277.56,"l":276.62,"n":43,"o":277.31,"t":"2026-09-25T15:15:00Z","v":1529,"vw":276.803649},{"c":276.485,"h":276.785,"l":275.9475,"n":81,"o":276.775,"t":"2026-09-25T15:30:00Z","v":1855,"vw":276.536868},{"c":278.105,"h":278.295,"l":276.23,"n":193,"o":276.23,"t":"2026-09-25T15:45:00Z","v":2422,"vw":277.581708},{"c":278.83,"h":279.15,"l":278.12,"n":37,"o":278.85,"t":"2026-09-25T16:00:00Z","v":1796,"vw":278.430318},{"c":279.85,"h":280.09,"l":279.15,"n":71,"o":280.05,"t":"2026-09-25T16:15:00Z","v":1168,"vw":279.840909},{"c":278.77,"h":279.355,"l":278.22,"n":28,"o":279.04,"t":"2026-09-25T16:30:00Z","v":718,"vw":278.925434},{"c":278.04,"h":278.04,"l":278.04,"n":5,"o":278.04,"t":"2026-09-25T16:45:00Z","v":47,"vw":278.04},{"c":278.21,"h":278.34,"l":278.21,"n":14,"o":278.34,"t":"2026-09-25T17:00:00Z","v":443,"vw":278.303541},{"c":279.2,"h":280.13,"l":278.36,"n":215,"o":278.36,"t":"2026-09-25T17:15:00Z","v":6168,"vw":279.125576},{"c":278.11,"h":278.19,"l":277.221,"n":67,"o":278.19,"t":"2026-09-25T17:30:00Z","v":1777,"vw":277.871479},{"c":276.955,"h":278.0199,"l":276.84,"n":27,"o":278.0199,"t":"2026-09-25T17:45:00Z","v":523,"vw":277.350438},{"c":276.2,"h":276.75,"l":275.38,"n":120,"o":276.75,"t":"2026-09-25T18:00:00Z","v":1585,"vw":276.128629},{"c":275.5301,"h":276.06,"l":275.5301,"n":16,"o":275.96,"t":"2026-09-25T18:15:00Z","v":251,"vw":275.847389},{"c":275.72,"h":275.975,"l":275.5,"n":71,"o":275.5,"t":"2026-09-25T18:30:00Z","v":543,"vw":275.779073},{"c":275.37,"h":275.5,"l":275.07,"n":139,"o":275.49,"t":"2026-09-25T18:45:00Z","v":1603,"vw":275.337895},{"c":275.67,"h":275.71,"l":275.0401,"n":108,"o":275.35,"t":"2026-09-25T19:00:00Z","v":3954,"vw":275.38657},{"c":275.67,"h":275.93,"l":275.26,"n":72,"o":275.76,"t":"2026-09-25T19:15:00Z","v":1008,"vw":275.59025},{"c":275.67,"h":276.0625,"l":275.41,"n":236,"o":275.41,"t":"2026-09-25T19:30:00Z","v":3208,"vw":275.7534},{"c":273.82,"h":275.78,"l":273.82,"n":860,"o":275.72,"t":"2026-09-25T19:45:00Z","v":14431,"vw":274.385165},{"c":273.89,"h":273.89,"l":273.89,"n":25,"o":273.89,"t":"2026-09-25T20:00:00Z","v":26540,"vw":273.89},{"c":273.5,"h":273.5,"l":273.5,"n":2,"o":273.5,"t":"2026-09-28T13:00:00Z","v":1000,"vw":273.5},{"c":272,"h":273.9,"l":264.99,"n":72,"o":273.01,"t":"2026-09-28T13:15:00Z","v":2249,"vw":273.154541},{"c":271.15,"h":273.505,"l":267.9,"n":611,"o":272.26,"t":"2026-09-28T13:30:00Z","v":7173,"vw":271.080345},{"c":272.9641,"h":272.9641,"l":270.835,"n":74,"o":270.835,"t":"2026-09-28T13:45:00Z","v":1395,"vw":272.030312},{"c":272.225,"h":276.4199,"l":271.4201,"n":100,"o":273.14,"t":"2026-09-28T14:00:00Z","v":1923,"vw":273.052012},{"c":271.87,"h":273.9299,"l":270.5501,"n":26,"o":273.9299,"t":"2026-09-28T14:15:00Z","v":900,"vw":272.299254},{"c":271.18,"h":273.24,"l":269.75,"n":297,"o":273.24,"t":"2026-09-28T14:30:00Z","v":12631,"vw":270.876261},{"c":271.095,"h":271.42,"l":270.345,"n":39,"o":271.42,"t":"2026-09-28T14:45:00Z","v":974,"vw":270.935868},{"c":269.025,"h":271,"l":268.73,"n":234,"o":270.79,"t":"2026-09-28T15:00:00Z","v":8126,"vw":270.3928},{"c":268.29,"h":269.2344,"l":268.29,"n":46,"o":269.07,"t":"2026-09-28T15:15:00Z","v":996,"vw":268.880117},{"c":268.385,"h":269.05,"l":268.095,"n":121,"o":268.97,"t":"2026-09-28T15:30:00Z","v":1962,"vw":268.590522},{"c":268.83,"h":268.83,"l":267,"n":80,"o":267.73,"t":"2026-09-28T15:45:00Z","v":1530,"vw":267.816125},{"c":269.51,"h":269.51,"l":268.34,"n":65,"o":268.65,"t":"2026-09-28T16:00:00Z","v":866,"vw":268.684739},{"c":272.3325,"h":272.43,"l":269,"n":214,"o":269.57,"t":"2026-09-28T16:15:00Z","v":92818,"vw":269.058488},{"c":267.995,"h":271.9375,"l":267.325,"n":413,"o":271.9375,"t":"2026-09-28T16:30:00Z","v":20131,"vw":269.420702},{"c":268.37,"h":268.5,"l":267.37,"n":58,"o":268.04,"t":"2026-09-28T16:45:00Z","v":2742,"vw":268.177854},{"c":269.335,"h":270.8025,"l":268.395,"n":268,"o":268.47,"t":"2026-09-28T17:00:00Z","v":4772,"vw":269.674117},{"c":269.805,"h":269.805,"l":269.805,"n":9,"o":269.805,"t":"2026-09-28T17:15:00Z","v":58,"vw":269.805},{"c":268.5,"h":268.87,"l":267.54,"n":145,"o":268.87,"t":"2026-09-28T17:30:00Z","v":1839,"vw":268.464169},{"c":268.61,"h":268.94,"l":268.44,"n":92,"o":268.44,"t":"2026-09-28T17:45:00Z","v":673,"vw":268.557031},{"c":268.285,"h":268.8035,"l":268.15,"n":135,"o":268.35,"t":"2026-09-28T18:00:00Z","v":1967,"vw":268.480321},{"c":268.16,"h":268.81,"l":268.16,"n":142,"o":268.43,"t":"2026-09-28T18:15:00Z","v":1520,"vw":268.458344},{"c":268.3875,"h":268.3875,"l":267.72,"n":32,"o":267.72,"t":"2026-09-28T18:30:00Z","v":405,"vw":267.956678},{"c":267.7,"h":268.16,"l":267.31,"n":160,"o":267.78,"t":"2026-09-28T18:45:00Z","v":2054,"vw":267.706943},{"c":267.815,"h":268.52,"l":267.2948,"n":108,"o":268.13,"t":"2026-09-28T19:00:00Z","v":2559,"vw":267.872852},{"c":269.67,"h":269.86,"l":267.66,"n":301,"o":267.66,"t":"2026-09-28T19:15:00Z","v":5140,"vw":268.502799},{"c":269.29,"h":270,"l":268.31,"n":381,"o":270,"t":"2026-09-28T19:30:00Z","v":9279,"vw":268.748964},{"c":269.96,"h":270.56,"l":269,"n":798,"o":269,"t":"2026-09-28T19:45:00Z","v":11876,"vw":269.714122},{"c":269.84,"h":269.84,"l":269.84,"n":40,"o":269.84,"t":"2026-09-28T20:00:00Z","v":49065,"vw":269.84},{"c":271,"h":272.01,"l":269.84,"n":35,"o":269.84,"t":"2026-09-29T12:30:00Z","v":2015,"vw":270.601523},{"c":273.44,"h":273.735,"l":271.41,"n":212,"o":272.11,"t":"2026-09-29T13:30:00Z","v":5600,"vw":273.106257},{"c":271.94,"h":274.62,"l":271.05,"n":540,"o":274.62,"t":"2026-09-29T13:45:00Z","v":5693,"vw":272.262972},{"c":271.485,"h":272.4,"l":269.65,"n":868,"o":271.4,"t":"2026-09-29T14:00:00Z","v":10596,"vw":271.322456},{"c":269.72,"h":272.29,"l":268.94,"n":116,"o":270.75,"t":"2026-09-29T14:15:00Z","v":4054,"vw":270.724303},{"c":269.5949,"h":269.5949,"l":269.5949,"n":5,"o":269.5949,"t":"2026-09-29T14:30:00Z","v":76,"vw":269.5949},{"c":270.35,"h":270.35,"l":270.35,"n":3,"o":270.35,"t":"2026-09-29T14:45:00Z","v":104,"vw":270.35},{"c":269.905,"h":271.05,"l":269.905,"n":67,"o":271.05,"t":"2026-09-29T15:00:00Z","v":1798,"vw":269.981628},{"c":270.555,"h":271.19,"l":269.915,"n":84,"o":269.915,"t":"2026-09-29T15:30:00Z","v":1509,"vw":270.394673},{"c":269.885,"h":271.085,"l":269.885,"n":119,"o":270.12,"t":"2026-09-29T15:45:00Z","v":2365,"vw":270.360944},{"c":269.805,"h":270.75,"l":268.9501,"n":76,"o":270,"t":"2026-09-29T16:00:00Z","v":2719,"vw":269.800564},{"c":269.345,"h":269.86,"l":269.31,"n":38,"o":269.805,"t":"2026-09-29T16:15:00Z","v":993,"vw":269.497517},{"c":268.9,"h":270.04,"l":268.9,"n":153,"o":269.68,"t":"2026-09-29T16:30:00Z","v":3615,"vw":269.515658},{"c":268.495,"h":269.3,"l":267.7,"n":45,"o":267.7,"t":"2026-09-29T16:45:00Z","v":1471,"vw":268.492621},{"c":267.983,"h":269.2,"l":267.983,"n":57,"o":268.495,"t":"2026-09-29T17:00:00Z","v":1980,"vw":268.572985},{"c":268.38,"h":268.79,"l":268.375,"n":53,"o":268.74,"t":"2026-09-29T17:15:00Z","v":1331,"vw":268.697378},{"c":268.84,"h":268.91,"l":268.84,"n":43,"o":268.91,"t":"2026-09-29T17:30:00Z","v":524,"vw":268.853861},{"c":269.35,"h":269.7699,"l":268.81,"n":170,"o":269.225,"t":"2026-09-29T17:45:00Z","v":2688,"vw":269.260718},{"c":268.63,"h":270.15,"l":268.63,"n":187,"o":269.35,"t":"2026-09-29T18:00:00Z","v":2990,"vw":269.442339},{"c":268.81,"h":269.19,"l":268.33,"n":116,"o":269.06,"t":"2026-09-29T18:15:00Z","v":1579,"vw":268.76681},{"c":268.37,"h":269.25,"l":268.37,"n":173,"o":268.92,"t":"2026-09-29T18:30:00Z","v":2946,"vw":268.944615},{"c":268.25,"h":268.545,"l":267.63,"n":141,"o":268.545,"t":"2026-09-29T18:45:00Z","v":1829,"vw":268.061366},{"c":268.94,"h":268.94,"l":268.16,"n":148,"o":268.2751,"t":"2026-09-29T19:00:00Z","v":5522,"vw":268.420199},{"c":268.185,"h":268.43,"l":267.88,"n":133,"o":268.43,"t":"2026-09-29T19:15:00Z","v":2221,"vw":268.239865},{"c":268.36,"h":268.7,"l":267.97,"n":157,"o":268.36,"t":"2026-09-29T19:30:00Z","v":3246,"vw":268.370264},{"c":267.18,"h":268.6,"l":266.74,"n":1142,"o":268.16,"t":"2026-09-29T19:45:00Z","v":22263,"vw":267.345561},{"c":267.13,"h":267.13,"l":267.13,"n":34,"o":267.13,"t":"2026-09-29T20:00:00Z","v":16932,"vw":267.13},{"c":270,"h":270,"l":267.19,"n":7,"o":267.19,"t":"2026-09-30T13:15:00Z","v":1124,"vw":267.445055},{"c":265.87,"h":270.02,"l":265.86,"n":121,"o":268.3,"t":"2026-09-30T13:30:00Z","v":2756,"vw":267.066753},{"c":267.49,"h":267.88,"l":265.35,"n":97,"o":265.35,"t":"2026-09-30T13:45:00Z","v":2610,"vw":267.010397},{"c":266.4,"h":267.625,"l":265.995,"n":149,"o":266.215,"t":"2026-09-30T14:00:00Z","v":6240,"vw":267.175486},{"c":265.005,"h":267.43,"l":264.67,"n":115,"o":265.7801,"t":"2026-09-30T14:15:00Z","v":1275,"vw":265.880161},{"c":266.25,"h":266.36,"l":265.005,"n":97,"o":265.005,"t":"2026-09-30T14:30:00Z","v":1139,"vw":265.515866},{"c":264.62,"h":265.55,"l":264.62,"n":60,"o":265.55,"t":"2026-09-30T14:45:00Z","v":538,"vw":265.2},{"c":265.21,"h":265.57,"l":264.93,"n":61,"o":265.57,"t":"2026-09-30T15:00:00Z","v":779,"vw":265.154312},{"c":264.455,"h":265.145,"l":264.35,"n":70,"o":264.92,"t":"2026-09-30T15:15:00Z","v":1067,"vw":264.767069},{"c":265.27,"h":265.27,"l":263.65,"n":40,"o":264.455,"t":"2026-09-30T15:30:00Z","v":693,"vw":264.470369},{"c":263.24,"h":264.31,"l":263.24,"n":38,"o":264.31,"t":"2026-09-30T16:00:00Z","v":520,"vw":263.899623},{"c":264,"h":264.325,"l":263.8192,"n":69,"o":263.8192,"t":"2026-09-30T16:15:00Z","v":836,"vw":263.983882},{"c":263.845,"h":264.3199,"l":263.5901,"n":125,"o":263.5901,"t":"2026-09-30T16:30:00Z","v":1437,"vw":264.015145},{"c":263.92,"h":263.92,"l":263.45,"n":37,"o":263.52,"t":"2026-09-30T16:45:00Z","v":1155,"vw":263.488367},{"c":263.6675,"h":263.92,"l":263.635,"n":38,"o":263.92,"t":"2026-09-30T17:00:00Z","v":307,"vw":263.715625},{"c":263.2968,"h":263.81,"l":263.03,"n":102,"o":263.45,"t":"2026-09-30T17:15:00Z","v":1258,"vw":263.286362},{"c":263.985,"h":263.985,"l":263.2675,"n":44,"o":263.2675,"t":"2026-09-30T17:30:00Z","v":770,"vw":263.658733},{"c":263.315,"h":263.65,"l":262.91,"n":55,"o":263.39,"t":"2026-09-30T17:45:00Z","v":591,"vw":263.11},{"c":262.89,"h":263.425,"l":262.68,"n":123,"o":263.425,"t":"2026-09-30T18:00:00Z","v":1174,"vw":263.079873},{"c":262.47,"h":262.995,"l":262.47,"n":85,"o":262.995,"t":"2026-09-30T18:15:00Z","v":830,"vw":262.744737},{"c":264.12,"h":264.12,"l":262.775,"n":79,"o":262.775,"t":"2026-09-30T18:30:00Z","v":1095,"vw":263.029184},{"c":263.55,"h":263.64,"l":262.8401,"n":74,"o":263.64,"t":"2026-09-30T18:45:00Z","v":894,"vw":263.19677},{"c":262.415,"h":263.22,"l":262.19,"n":174,"o":263.22,"t":"2026-09-30T19:00:00Z","v":2183,"vw":262.763302},{"c":262.74,"h":262.74,"l":261.94,"n":68,"o":261.94,"t":"2026-09-30T19:15:00Z","v":748,"vw":262.486429},{"c":263.685,"h":264.1,"l":262.515,"n":264,"o":262.515,"t":"2026-09-30T19:30:00Z","v":4996,"vw":263.476426},{"c":261.3,"h":264.03,"l":261.3,"n":958,"o":264.03,"t":"2026-09-30T19:45:00Z","v":15617,"vw":262.261171},{"c":261.52,"h":261.52,"l":261.52,"n":28,"o":261.52,"t":"2026-09-30T20:00:00Z","v":24790,"vw":261.52},{"c":261.2,"h":261.2,"l":261.2,"n":6,"o":261.2,"t":"2026-10-01T12:30:00Z","v":805,"vw":261.2},{"c":265.01,"h":265.01,"l":265.01,"n":4,"o":265.01,"t":"2026-10-01T13:15:00Z","v":492,"vw":265.01},{"c":258.77,"h":262,"l":258.54,"n":242,"o":261.5,"t":"2026-10-01T13:30:00Z","v":7103,"vw":261.086589},{"c":260.125,"h":261.73,"l":260.06,"n":115,"o":260.06,"t":"2026-10-01T13:45:00Z","v":3698,"vw":260.406948},{"c":258.845,"h":260.125,"l":258.845,"n":23,"o":260.125,"t":"2026-10-01T14:00:00Z","v":303,"vw":259.129723},{"c":259.16,"h":259.16,"l":258.7725,"n":48,"o":258.87,"t":"2026-10-01T14:15:00Z","v":1748,"vw":259.01137},{"c":258.845,"h":259.12,"l":258.135,"n":70,"o":258.135,"t":"2026-10-01T14:30:00Z","v":1685,"vw":259.051742},{"c":259.42,"h":259.42,"l":258.46,"n":193,"o":258.9625,"t":"2026-10-01T14:45:00Z","v":4795,"vw":258.852827},{"c":258.23,"h":259.71,"l":258.14,"n":242,"o":259.71,"t":"2026-10-01T15:00:00Z","v":4626,"vw":258.92574},{"c":258.885,"h":258.885,"l":258.2,"n":37,"o":258.2,"t":"2026-10-01T15:15:00Z","v":631,"vw":258.511691},{"c":259.29,"h":260.18,"l":258.705,"n":135,"o":258.9,"t":"2026-10-01T15:30:00Z","v":2127,"vw":259.030663},{"c":259.185,"h":259.54,"l":258.89,"n":177,"o":259.27,"t":"2026-10-01T15:45:00Z","v":4677,"vw":259.343631},{"c":260.405,"h":260.405,"l":259.52,"n":118,"o":259.52,"t":"2026-10-01T16:00:00Z","v":1791,"vw":259.684158},{"c":261.93,"h":262.05,"l":260.4,"n":141,"o":260.575,"t":"2026-10-01T16:15:00Z","v":2320,"vw":260.876709},{"c":263.32,"h":263.49,"l":262.67,"n":105,"o":262.67,"t":"2026-10-01T16:30:00Z","v":1684,"vw":263.206585},{"c":264.025,"h":264.045,"l":262.89,"n":54,"o":262.89,"t":"2026-10-01T16:45:00Z","v":1647,"vw":263.68229},{"c":263.93,"h":265.25,"l":263.6401,"n":140,"o":263.6401,"t":"2026-10-01T17:00:00Z","v":2517,"vw":264.77497},{"c":264.915,"h":264.915,"l":262.82,"n":118,"o":264,"t":"2026-10-01T17:15:00Z","v":2992,"vw":264.071676},{"c":265.0525,"h":265.3,"l":264.43,"n":272,"o":264.915,"t":"2026-10-01T17:30:00Z","v":5865,"vw":264.777314},{"c":263.29,"h":265.51,"l":263.0025,"n":122,"o":264.42,"t":"2026-10-01T17:45:00Z","v":3167,"vw":263.70816},{"c":263.165,"h":263.56,"l":263.0675,"n":66,"o":263.18,"t":"2026-10-01T18:00:00Z","v":1578,"vw":263.128075},{"c":263.735,"h":264.715,"l":263.17,"n":188,"o":263.71,"t":"2026-10-01T18:15:00Z","v":4508,"vw":263.987021},{"c":263.8975,"h":264.4,"l":263.8,"n":52,"o":263.8,"t":"2026-10-01T18:30:00Z","v":783,"vw":263.917471},{"c":263.575,"h":263.575,"l":263.51,"n":20,"o":263.52,"t":"2026-10-01T18:45:00Z","v":256,"vw":263.532727},{"c":262.87,"h":263.3,"l":262.51,"n":144,"o":263.3,"t":"2026-10-01T19:00:00Z","v":1445,"vw":262.893923},{"c":262.925,"h":262.925,"l":262.4737,"n":164,"o":262.53,"t":"2026-10-01T19:15:00Z","v":4323,"vw":262.753545},{"c":263.455,"h":263.765,"l":262.8601,"n":322,"o":262.925,"t":"2026-10-01T19:30:00Z","v":6745,"vw":263.243082},{"c":263.7,"h":263.72,"l":262.61,"n":821,"o":263.45,"t":"2026-10-01T19:45:00Z","v":13302,"vw":263.239823},{"c":263.52,"h":263.52,"l":263.52,"n":28,"o":263.52,"t":"2026-10-01T20:00:00Z","v":51452,"vw":263.52},{"c":266,"h":266,"l":266,"n":1,"o":266,"t":"2026-10-02T13:00:00Z","v":500,"vw":266},{"c":266,"h":266,"l":266,"n":6,"o":266,"t":"2026-10-02T13:15:00Z","v":560,"vw":266},{"c":266.01,"h":269.75,"l":265.52,"n":579,"o":268.39,"t":"2026-10-02T13:30:00Z","v":8096,"vw":268.300251},{"c":264.99,"h":268,"l":264.99,"n":335,"o":266.165,"t":"2026-10-02T13:45:00Z","v":9802,"vw":265.990636},{"c":267.81,"h":268.2473,"l":264.76,"n":197,"o":265.63,"t":"2026-10-02T14:00:00Z","v":11340,"vw":266.790812},{"c":268.0275,"h":270.47,"l":267.5,"n":99,"o":267.56,"t":"2026-10-02T14:15:00Z","v":2110,"vw":268.098077},{"c":269.81,"h":270.13,"l":268.055,"n":91,"o":268.8,"t":"2026-10-02T14:30:00Z","v":2063,"vw":268.84376},{"c":269.29,"h":270.83,"l":268.96,"n":194,"o":268.96,"t":"2026-10-02T14:45:00Z","v":3821,"vw":269.782924},{"c":268.79,"h":269.7999,"l":268.21,"n":175,"o":269.7999,"t":"2026-10-02T15:00:00Z","v":5838,"vw":268.865535},{"c":268.97,"h":269.67,"l":268.25,"n":75,"o":269.1,"t":"2026-10-02T15:15:00Z","v":1776,"vw":269.321355},{"c":271.42,"h":271.95,"l":269.705,"n":247,"o":269.705,"t":"2026-10-02T15:30:00Z","v":4360,"vw":270.96191},{"c":271.08,"h":271.89,"l":270.4,"n":180,"o":271.41,"t":"2026-10-02T15:45:00Z","v":2512,"vw":270.740882},{"c":269.44,"h":270.635,"l":269.425,"n":146,"o":270.16,"t":"2026-10-02T16:00:00Z","v":2952,"vw":269.953755},{"c":269.36,"h":269.39,"l":268.715,"n":49,"o":268.8823,"t":"2026-10-02T16:15:00Z","v":782,"vw":269.216508},{"c":268.49,"h":269.41,"l":267.315,"n":163,"o":269.39,"t":"2026-10-02T16:30:00Z","v":2910,"vw":268.25786},{"c":270.485,"h":270.485,"l":268.755,"n":108,"o":268.755,"t":"2026-10-02T16:45:00Z","v":3029,"vw":269.284696},{"c":270.7,"h":270.73,"l":270.13,"n":66,"o":270.13,"t":"2026-10-02T17:00:00Z","v":876,"vw":270.5075},{"c":270.165,"h":271.45,"l":269.885,"n":137,"o":270.4,"t":"2026-10-02T17:15:00Z","v":3658,"vw":270.394662},{"c":268.01,"h":270.19,"l":267.78,"n":606,"o":270.19,"t":"2026-10-02T17:30:00Z","v":28025,"vw":269.751511},{"c":268.785,"h":269.62,"l":268,"n":50,"o":268.01,"t":"2026-10-02T17:45:00Z","v":2143,"vw":268.282314},{"c":268.89,"h":269.42,"l":268.8,"n":78,"o":268.835,"t":"2026-10-02T18:00:00Z","v":1235,"vw":269.053643},{"c":268.94,"h":269.35,"l":267.97,"n":141,"o":269.045,"t":"2026-10-02T18:15:00Z","v":1623,"vw":268.588274},{"c":268.97,"h":269,"l":268.72,"n":75,"o":268.945,"t":"2026-10-02T18:30:00Z","v":826,"vw":268.890524},{"c":268.69,"h":269.38,"l":268.68,"n":115,"o":268.93,"t":"2026-10-02T18:45:00Z","v":2862,"vw":268.839421},{"c":268.725,"h":269.1,"l":268.69,"n":61,"o":268.69,"t":"2026-10-02T19:00:00Z","v":1401,"vw":268.783917},{"c":268.735,"h":268.97,"l":268.735,"n":35,"o":268.97,"t":"2026-10-02T19:15:00Z","v":444,"vw":268.805677},{"c":268.89,"h":269.7,"l":268.58,"n":276,"o":268.86,"t":"2026-10-02T19:30:00Z","v":3876,"vw":268.958249},{"c":268.83,"h":269.36,"l":268.325,"n":566,"o":269.125,"t":"2026-10-02T19:45:00Z","v":8792,"vw":268.884436},{"c":268.83,"h":268.83,"l":268.5,"n":29,"o":268.5,"t":"2026-10-02T20:00:00Z","v":63674,"vw":268.829422},{"c":268.84,"h":268.84,"l":268.83,"n":6,"o":268.83,"t":"2026-10-05T13:00:00Z","v":1004,"vw":268.835},{"c":265.595,"h":267.89,"l":265.2,"n":93,"o":267.89,"t":"2026-10-05T13:30:00Z","v":3276,"vw":266.507023},{"c":265.295,"h":266.17,"l":265.145,"n":72,"o":265.76,"t":"2026-10-05T13:45:00Z","v":1251,"vw":265.424493},{"c":267.985,"h":268.87,"l":265.93,"n":112,"o":266.13,"t":"2026-10-05T14:00:00Z","v":1854,"vw":267.9652},{"c":270.53,"h":270.53,"l":268.84,"n":38,"o":268.84,"t":"2026-10-05T14:15:00Z","v":609,"vw":269.67375},{"c":269.565,"h":269.67,"l":268.1829,"n":60,"o":269.06,"t":"2026-10-05T14:30:00Z","v":1243,"vw":269.227693},{"c":269.48,"h":269.48,"l":269.48,"n":9,"o":269.48,"t":"2026-10-05T14:45:00Z","v":110,"vw":269.48},{"c":271.605,"h":271.69,"l":269.725,"n":135,"o":269.725,"t":"2026-10-05T15:00:00Z","v":2853,"vw":270.838546},{"c":272.29,"h":272.43,"l":270.89,"n":78,"o":271.51,"t":"2026-10-05T15:15:00Z","v":823,"vw":271.639798},{"c":272.565,"h":272.7,"l":271.98,"n":90,"o":272.54,"t":"2026-10-05T15:30:00Z","v":1761,"vw":272.259659},{"c":273.365,"h":273.365,"l":272.63,"n":38,"o":272.68,"t":"2026-10-05T15:45:00Z","v":626,"vw":272.802416},{"c":272.76,"h":273.125,"l":272.76,"n":73,"o":272.96,"t":"2026-10-05T16:00:00Z","v":751,"vw":272.857754},{"c":273.786,"h":273.86,"l":273.095,"n":32,"o":273.095,"t":"2026-10-05T16:15:00Z","v":594,"vw":273.526046},{"c":273.66,"h":274.1,"l":273.47,"n":62,"o":274.1,"t":"2026-10-05T16:30:00Z","v":1256,"vw":273.746913},{"c":272.97,"h":273.14,"l":272.97,"n":56,"o":273.13,"t":"2026-10-05T16:45:00Z","v":951,"vw":273.033825},{"c":274.51,"h":274.51,"l":273.63,"n":124,"o":273.63,"t":"2026-10-05T17:00:00Z","v":1668,"vw":273.908974},{"c":273.2,"h":274.24,"l":272.7753,"n":148,"o":274.24,"t":"2026-10-05T17:15:00Z","v":2397,"vw":273.43979},{"c":273.21,"h":274.135,"l":273.005,"n":71,"o":274.135,"t":"2026-10-05T17:30:00Z","v":2770,"vw":273.108064},{"c":272.315,"h":273.62,"l":272.31,"n":185,"o":273.62,"t":"2026-10-05T17:45:00Z","v":9068,"vw":273.039172},{"c":272.64,"h":272.97,"l":271.82,"n":154,"o":271.82,"t":"2026-10-05T18:00:00Z","v":3006,"vw":272.778215},{"c":271.94,"h":272.41,"l":271.94,"n":116,"o":272.04,"t":"2026-10-05T18:15:00Z","v":2989,"vw":272.127284},{"c":271.425,"h":272.17,"l":271.425,"n":106,"o":271.6126,"t":"2026-10-05T18:30:00Z","v":1919,"vw":271.793281},{"c":270.99,"h":271.8299,"l":270.6801,"n":59,"o":271.8299,"t":"2026-10-05T18:45:00Z","v":3300,"vw":271.447972},{"c":272.22,"h":272.22,"l":271.23,"n":260,"o":271.325,"t":"2026-10-05T19:00:00Z","v":6570,"vw":271.534143},{"c":271.08,"h":271.68,"l":271.01,"n":170,"o":271.68,"t":"2026-10-05T19:15:00Z","v":1359,"vw":271.322014},{"c":269.74,"h":271.06,"l":269.74,"n":228,"o":270.95,"t":"2026-10-05T19:30:00Z","v":5161,"vw":270.298249},{"c":267.73,"h":270.24,"l":267.16,"n":1113,"o":270.24,"t":"2026-10-05T19:45:00Z","v":24592,"vw":268.125076},{"c":267.14,"h":267.14,"l":267.14,"n":26,"o":267.14,"t":"2026-10-05T20:00:00Z","v":69563,"vw":267.14},{"c":269.5,"h":272.01,"l":267.15,"n":32,"o":267.15,"t":"2026-10-06T13:00:00Z","v":2093,"vw":268.858213},{"c":267.15,"h":270.01,"l":265,"n":20,"o":267.5,"t":"2026-10-06T13:15:00Z","v":2034,"vw":267.096492},{"c":266.48,"h":269.6,"l":266.48,"n":141,"o":268.04,"t":"2026-10-06T13:30:00Z","v":4644,"vw":268.050107},{"c":266.67,"h":268.1,"l":266.58,"n":142,"o":267.95,"t":"2026-10-06T13:45:00Z","v":2555,"vw":267.416684},{"c":267.75,"h":267.9651,"l":266.7,"n":112,"o":267.4,"t":"2026-10-06T14:00:00Z","v":1474,"vw":267.731249},{"c":263.46,"h":266.975,"l":263.46,"n":166,"o":266.92,"t":"2026-10-06T14:15:00Z","v":2228,"vw":265.555406},{"c":264.625,"h":265.38,"l":264.12,"n":241,"o":264.12,"t":"2026-10-06T14:30:00Z","v":3720,"vw":264.486819},{"c":262.81,"h":264.63,"l":262.81,"n":63,"o":264.63,"t":"2026-10-06T14:45:00Z","v":869,"vw":264.40527},{"c":265.28,"h":265.28,"l":262.92,"n":118,"o":262.92,"t":"2026-10-06T15:00:00Z","v":4910,"vw":264.501634},{"c":266.53,"h":266.53,"l":265.61,"n":78,"o":266.19,"t":"2026-10-06T15:15:00Z","v":1069,"vw":266.178758},{"c":266.07,"h":266.39,"l":265.11,"n":134,"o":265.74,"t":"2026-10-06T15:30:00Z","v":2040,"vw":265.92433},{"c":266.075,"h":266.075,"l":265.44,"n":45,"o":266.075,"t":"2026-10-06T15:45:00Z","v":1890,"vw":266.058638},{"c":266.17,"h":266.65,"l":266.07,"n":157,"o":266.1,"t":"2026-10-06T16:00:00Z","v":3099,"vw":266.27732},{"c":265.9,"h":266.53,"l":265.9,"n":50,"o":266.53,"t":"2026-10-06T16:15:00Z","v":580,"vw":266.271905},{"c":266.015,"h":266.285,"l":265.57,"n":59,"o":266.285,"t":"2026-10-06T16:30:00Z","v":1550,"vw":266.000969},{"c":265.55,"h":266.0301,"l":265.535,"n":118,"o":266.03,"t":"2026-10-06T16:45:00Z","v":2120,"vw":265.805405},{"c":265.93,"h":265.93,"l":265.55,"n":29,"o":265.895,"t":"2026-10-06T17:00:00Z","v":478,"vw":265.858363},{"c":265.94,"h":265.94,"l":264.87,"n":104,"o":265.62,"t":"2026-10-06T17:15:00Z","v":2760,"vw":265.278153},{"c":265.605,"h":265.71,"l":265.605,"n":14,"o":265.71,"t":"2026-10-06T17:30:00Z","v":234,"vw":265.630767},{"c":264.695,"h":265.16,"l":264.27,"n":89,"o":265.16,"t":"2026-10-06T17:45:00Z","v":1239,"vw":264.889081},{"c":264.265,"h":264.5,"l":263.795,"n":119,"o":264.5,"t":"2026-10-06T18:00:00Z","v":1435,"vw":264.122484},{"c":263.44,"h":264.1,"l":263.15,"n":179,"o":263.93,"t":"2026-10-06T18:15:00Z","v":1732,"vw":263.615163},{"c":263.11,"h":263.47,"l":262.9,"n":105,"o":262.9,"t":"2026-10-06T18:30:00Z","v":1418,"vw":263.297494},{"c":263.42,"h":263.455,"l":263.15,"n":54,"o":263.45,"t":"2026-10-06T18:45:00Z","v":599,"vw":263.335963},{"c":263.2125,"h":263.44,"l":263.08,"n":116,"o":263.44,"t":"2026-10-06T19:00:00Z","v":1511,"vw":263.151648},{"c":262.47,"h":263.44,"l":262.38,"n":168,"o":263.44,"t":"2026-10-06T19:15:00Z","v":3255,"vw":262.940905},{"c":261.61,"h":262.4,"l":261.6,"n":258,"o":262.23,"t":"2026-10-06T19:30:00Z","v":3887,"vw":261.970268},{"c":263.79,"h":263.95,"l":261.37,"n":1063,"o":261.37,"t":"2026-10-06T19:45:00Z","v":26901,"vw":262.52994},{"c":263.66,"h":263.66,"l":263.66,"n":27,"o":263.66,"t":"2026-10-06T20:00:00Z","v":24395,"vw":263.66},{"c":261.99,"h":262,"l":261.99,"n":3,"o":262,"t":"2026-10-07T13:00:00Z","v":1001,"vw":261.995},{"c":262,"h":262,"l":262,"n":4,"o":262,"t":"2026-10-07T13:15:00Z","v":798,"vw":262},{"c":260.53,"h":261.74,"l":257.2101,"n":64,"o":259.68,"t":"2026-10-07T13:30:00Z","v":3643,"vw":259.585419},{"c":260.29,"h":262.195,"l":259.89,"n":473,"o":260.35,"t":"2026-10-07T13:45:00Z","v":12409,"vw":260.784201},{"c":260.79,"h":261.28,"l":260.27,"n":283,"o":260.27,"t":"2026-10-07T14:00:00Z","v":6290,"vw":260.548019},{"c":260.54,"h":260.54,"l":259.4001,"n":122,"o":259.9101,"t":"2026-10-07T14:15:00Z","v":2879,"vw":260.256684},{"c":259,"h":260.27,"l":258.58,"n":171,"o":260.27,"t":"2026-10-07T14:30:00Z","v":7470,"vw":259.839649},{"c":260.55,"h":260.78,"l":258.71,"n":166,"o":258.71,"t":"2026-10-07T14:45:00Z","v":3720,"vw":259.877733},{"c":259.84,"h":260.55,"l":258.94,"n":136,"o":259.84,"t":"2026-10-07T15:00:00Z","v":3110,"vw":260.105114},{"c":257.52,"h":258.98,"l":257.52,"n":76,"o":258.91,"t":"2026-10-07T15:15:00Z","v":1403,"vw":258.365655},{"c":257.17,"h":257.58,"l":257.17,"n":71,"o":257.465,"t":"2026-10-07T15:30:00Z","v":937,"vw":257.334938},{"c":257.745,"h":257.745,"l":256.79,"n":101,"o":256.79,"t":"2026-10-07T15:45:00Z","v":1201,"vw":257.21041},{"c":257.96,"h":257.96,"l":257.42,"n":45,"o":257.475,"t":"2026-10-07T16:00:00Z","v":513,"vw":257.657228},{"c":258,"h":258.09,"l":257.76,"n":28,"o":258.08,"t":"2026-10-07T16:15:00Z","v":531,"vw":257.967708},{"c":258.12,"h":258.12,"l":257.51,"n":123,"o":258.095,"t":"2026-10-07T16:30:00Z","v":2625,"vw":257.740299},{"c":257.84,"h":258.225,"l":257.84,"n":80,"o":258.225,"t":"2026-10-07T16:45:00Z","v":2348,"vw":257.9483},{"c":258.26,"h":258.85,"l":257.795,"n":211,"o":257.87,"t":"2026-10-07T17:00:00Z","v":2412,"vw":258.457809},{"c":258.27,"h":258.4525,"l":257.97,"n":62,"o":258.4525,"t":"2026-10-07T17:15:00Z","v":764,"vw":258.175992},{"c":258.46,"h":258.53,"l":257.89,"n":191,"o":258.27,"t":"2026-10-07T17:30:00Z","v":5117,"vw":258.320722},{"c":258.535,"h":258.78,"l":258.25,"n":51,"o":258.4,"t":"2026-10-07T17:45:00Z","v":1153,"vw":258.539389},{"c":256.68,"h":258.485,"l":256.68,"n":176,"o":258.485,"t":"2026-10-07T18:00:00Z","v":3780,"vw":258.102788},{"c":256.87,"h":257.19,"l":256.87,"n":76,"o":257.19,"t":"2026-10-07T18:15:00Z","v":1072,"vw":257.027647},{"c":256.825,"h":256.885,"l":256.36,"n":146,"o":256.62,"t":"2026-10-07T18:30:00Z","v":2160,"vw":256.703296},{"c":257.26,"h":257.26,"l":256.38,"n":84,"o":256.38,"t":"2026-10-07T18:45:00Z","v":919,"vw":256.896244},{"c":257.115,"h":257.22,"l":256.69,"n":137,"o":256.92,"t":"2026-10-07T19:00:00Z","v":2889,"vw":257.105905},{"c":258.75,"h":258.75,"l":257.53,"n":108,"o":257.53,"t":"2026-10-07T19:15:00Z","v":1185,"vw":258.246092},{"c":258.1261,"h":258.52,"l":258.09,"n":111,"o":258.5,"t":"2026-10-07T19:30:00Z","v":1141,"vw":258.304888},{"c":257.98,"h":258.59,"l":257.54,"n":871,"o":258.53,"t":"2026-10-07T19:45:00Z","v":13434,"vw":258.034652},{"c":257.86,"h":257.86,"l":257.86,"n":39,"o":257.86,"t":"2026-10-07T20:00:00Z","v":38838,"vw":257.86},{"c":257,"h":257,"l":257,"n":2,"o":257,"t":"2026-10-08T13:00:00Z","v":1000,"vw":257},{"c":253.67,"h":256.84,"l":253.66,"n":140,"o":255.05,"t":"2026-10-08T13:30:00Z","v":4257,"vw":254.916875},{"c":255.125,"h":255.87,"l":254.2551,"n":163,"o":255.03,"t":"2026-10-08T13:45:00Z","v":2766,"vw":254.756265},{"c":254.525,"h":256.04,"l":254.525,"n":159,"o":254.795,"t":"2026-10-08T14:00:00Z","v":3062,"vw":255.068667},{"c":255.015,"h":255.93,"l":254.525,"n":196,"o":254.525,"t":"2026-10-08T14:15:00Z","v":5491,"vw":255.136599},{"c":254.125,"h":255.35,"l":253.7675,"n":72,"o":255.35,"t":"2026-10-08T14:30:00Z","v":9751,"vw":254.662844},{"c":254.405,"h":254.59,"l":254,"n":135,"o":254.57,"t":"2026-10-08T14:45:00Z","v":5328,"vw":254.487284},{"c":253.835,"h":254.4,"l":253.41,"n":138,"o":254.4,"t":"2026-10-08T15:00:00Z","v":4078,"vw":253.781159},{"c":254.585,"h":254.755,"l":253.46,"n":129,"o":253.46,"t":"2026-10-08T15:15:00Z","v":2172,"vw":253.907998},{"c":256.42,"h":256.42,"l":254.29,"n":171,"o":254.455,"t":"2026-10-08T15:30:00Z","v":4298,"vw":255.168006},{"c":256.49,"h":256.79,"l":255.7851,"n":110,"o":255.7851,"t":"2026-10-08T15:45:00Z","v":3092,"vw":256.034339},{"c":256.935,"h":256.94,"l":256.35,"n":42,"o":256.35,"t":"2026-10-08T16:00:00Z","v":396,"vw":256.800905},{"c":258.49,"h":258.51,"l":256.795,"n":155,"o":256.795,"t":"2026-10-08T16:15:00Z","v":3844,"vw":258.154981},{"c":258.1,"h":258.83,"l":258.1,"n":57,"o":258.58,"t":"2026-10-08T16:30:00Z","v":834,"vw":258.520515},{"c":258.19,"h":258.19,"l":257,"n":122,"o":257.86,"t":"2026-10-08T16:45:00Z","v":2177,"vw":257.594052},{"c":258.27,"h":258.4199,"l":257.17,"n":42,"o":257.18,"t":"2026-10-08T17:00:00Z","v":744,"vw":257.752598},{"c":257.04,"h":258.18,"l":257.01,"n":143,"o":257.595,"t":"2026-10-08T17:15:00Z","v":2674,"vw":257.482369},{"c":259.31,"h":259.31,"l":257.57,"n":104,"o":257.57,"t":"2026-10-08T17:30:00Z","v":1342,"vw":258.384344},{"c":258.885,"h":259.25,"l":258.585,"n":99,"o":259.11,"t":"2026-10-08T17:45:00Z","v":1184,"vw":259.013123},{"c":258.245,"h":258.245,"l":257.8601,"n":27,"o":257.93,"t":"2026-10-08T18:00:00Z","v":328,"vw":257.968386},{"c":259.455,"h":259.515,"l":258.11,"n":180,"o":258.46,"t":"2026-10-08T18:15:00Z","v":3247,"vw":258.762403},{"c":258.31,"h":259.2599,"l":258.14,"n":71,"o":259.165,"t":"2026-10-08T18:30:00Z","v":1153,"vw":258.808482},{"c":257.57,"h":258.71,"l":257.565,"n":227,"o":258.71,"t":"2026-10-08T18:45:00Z","v":4091,"vw":258.097222},{"c":259.41,"h":259.87,"l":257.86,"n":261,"o":258.23,"t":"2026-10-08T19:00:00Z","v":4649,"vw":258.535706},{"c":258.99,"h":259.85,"l":258.9,"n":472,"o":259.85,"t":"2026-10-08T19:15:00Z","v":7188,"vw":259.378648},{"c":260.24,"h":260.78,"l":258.99,"n":412,"o":258.99,"t":"2026-10-08T19:30:00Z","v":5715,"vw":259.865408},{"c":260.56,"h":260.79,"l":258.97,"n":1461,"o":260.24,"t":"2026-10-08T19:45:00Z","v":34379,"vw":260.094079},{"c":260.55,"h":260.55,"l":260.55,"n":36,"o":260.55,"t":"2026-10-08T20:00:00Z","v":62857,"vw":260.55},{"c":261.51,"h":261.51,"l":260.99,"n":27,"o":261,"t":"2026-10-09T13:00:00Z","v":1201,"vw":261.041818},{"c":261.2,"h":261.21,"l":261.2,"n":3,"o":261.21,"t":"2026-10-09T13:15:00Z","v":1001,"vw":261.205},{"c":260.28,"h":263.5,"l":257.7875,"n":249,"o":261.85,"t":"2026-10-09T13:30:00Z","v":12166,"vw":261.294312},{"c":260.84,"h":261.27,"l":258.29,"n":141,"o":259.175,"t":"2026-10-09T13:45:00Z","v":3688,"vw":259.646559},{"c":261.3,"h":262.4,"l":259.81,"n":374,"o":260.84,"t":"2026-10-09T14:00:00Z","v":10756,"vw":261.290839},{"c":261.4699,"h":262.11,"l":260.0101,"n":143,"o":261.97,"t":"2026-10-09T14:15:00Z","v":3179,"vw":261.304228},{"c":259.255,"h":260.49,"l":258.7287,"n":58,"o":259.84,"t":"2026-10-09T14:30:00Z","v":1118,"vw":259.786525},{"c":261.3,"h":261.79,"l":259.92,"n":189,"o":260.5,"t":"2026-10-09T14:45:00Z","v":3328,"vw":261.089506},{"c":262.63,"h":263.035,"l":261.91,"n":87,"o":262.18,"t":"2026-10-09T15:00:00Z","v":2189,"vw":262.209933},{"c":262.51,"h":263.24,"l":262.39,"n":88,"o":263.24,"t":"2026-10-09T15:15:00Z","v":1698,"vw":262.722096},{"c":262.475,"h":262.9,"l":262.08,"n":52,"o":262.52,"t":"2026-10-09T15:30:00Z","v":888,"vw":262.443798},{"c":262.09,"h":262.29,"l":262.02,"n":35,"o":262.03,"t":"2026-10-09T15:45:00Z","v":658,"vw":262.084385},{"c":262.525,"h":262.91,"l":262.05,"n":27,"o":262.91,"t":"2026-10-09T16:00:00Z","v":334,"vw":262.484476},{"c":262.12,"h":262.85,"l":261.83,"n":110,"o":262.48,"t":"2026-10-09T16:15:00Z","v":1998,"vw":262.032202},{"c":262.95,"h":262.95,"l":262.48,"n":100,"o":262.77,"t":"2026-10-09T16:30:00Z","v":1446,"vw":262.646782},{"c":262.78,"h":262.92,"l":261.87,"n":94,"o":262.92,"t":"2026-10-09T16:45:00Z","v":2053,"vw":262.169366},{"c":262.76,"h":263.23,"l":262.64,"n":86,"o":262.74,"t":"2026-10-09T17:00:00Z","v":1218,"vw":262.859726},{"c":262.4,"h":263.2999,"l":262.005,"n":103,"o":263.11,"t":"2026-10-09T17:15:00Z","v":2435,"vw":262.514253},{"c":260.645,"h":262.52,"l":260.62,"n":84,"o":262.22,"t":"2026-10-09T17:30:00Z","v":3857,"vw":261.732147},{"c":260.385,"h":260.385,"l":260.385,"n":4,"o":260.385,"t":"2026-10-09T17:45:00Z","v":85,"vw":260.385},{"c":261.12,"h":261.63,"l":260.595,"n":58,"o":260.77,"t":"2026-10-09T18:00:00Z","v":774,"vw":260.983448},{"c":261.27,"h":261.73,"l":260.74,"n":85,"o":260.74,"t":"2026-10-09T18:15:00Z","v":1196,"vw":261.346151},{"c":261.41,"h":261.41,"l":261.41,"n":5,"o":261.41,"t":"2026-10-09T18:30:00Z","v":66,"vw":261.41},{"c":259.86,"h":262.1507,"l":259.86,"n":107,"o":261.81,"t":"2026-10-09T18:45:00Z","v":1962,"vw":261.41968},{"c":261.125,"h":261.5,"l":261.125,"n":34,"o":261.22,"t":"2026-10-09T19:00:00Z","v":513,"vw":261.234871},{"c":260.83,"h":261.57,"l":260.8,"n":92,"o":261.57,"t":"2026-10-09T19:15:00Z","v":1714,"vw":260.931384},{"c":260.445,"h":260.78,"l":259.88,"n":67,"o":259.88,"t":"2026-10-09T19:30:00Z","v":1195,"vw":260.604274},{"c":260.5,"h":260.82,"l":259.9275,"n":441,"o":260.35,"t":"2026-10-09T19:45:00Z","v":5071,"vw":260.290747},{"c":260.43,"h":260.43,"l":260.22,"n":35,"o":260.22,"t":"2026-10-09T20:00:00Z","v":65734,"vw":260.4275},{"c":262.01,"h":262.01,"l":257,"n":8,"o":260.4,"t":"2026-10-12T13:15:00Z","v":1623,"vw":259.468308},{"c":261.1536,"h":261.1536,"l":257.17,"n":263,"o":257.17,"t":"2026-10-12T13:30:00Z","v":5379,"vw":258.941471},{"c":259.3,"h":259.7,"l":258.16,"n":725,"o":259.38,"t":"2026-10-12T13:45:00Z","v":17621,"vw":258.738436},{"c":259.43,"h":259.695,"l":259.09,"n":184,"o":259.225,"t":"2026-10-12T14:00:00Z","v":1819,"vw":259.293569},{"c":259.36,"h":259.36,"l":257.8701,"n":99,"o":258.89,"t":"2026-10-12T14:15:00Z","v":1477,"vw":258.83348},{"c":259.64,"h":259.64,"l":258.755,"n":19,"o":258.755,"t":"2026-10-12T14:30:00Z","v":284,"vw":259.319894},{"c":260.55,"h":260.55,"l":260.04,"n":75,"o":260.04,"t":"2026-10-12T14:45:00Z","v":649,"vw":260.313615},{"c":260.45,"h":261.13,"l":260.45,"n":23,"o":261.13,"t":"2026-10-12T15:00:00Z","v":340,"vw":260.597974},{"c":260.45,"h":260.46,"l":260.27,"n":72,"o":260.46,"t":"2026-10-12T15:15:00Z","v":1104,"vw":260.368689},{"c":260.88,"h":260.88,"l":260.325,"n":30,"o":260.325,"t":"2026-10-12T15:30:00Z","v":266,"vw":260.511555},{"c":260.16,"h":260.16,"l":260.16,"n":16,"o":260.16,"t":"2026-10-12T15:45:00Z","v":111,"vw":260.16},{"c":261.12,"h":261.12,"l":261.03,"n":27,"o":261.03,"t":"2026-10-12T16:00:00Z","v":157,"vw":261.06},{"c":261.7299,"h":261.7299,"l":261.38,"n":55,"o":261.38,"t":"2026-10-12T16:15:00Z","v":517,"vw":261.525323},{"c":261.18,"h":261.47,"l":261.05,"n":48,"o":261.47,"t":"2026-10-12T16:30:00Z","v":1059,"vw":261.213079},{"c":261.95,"h":262.21,"l":261.51,"n":104,"o":261.535,"t":"2026-10-12T16:45:00Z","v":1452,"vw":261.84506},{"c":262.17,"h":262.17,"l":261.62,"n":8,"o":261.62,"t":"2026-10-12T17:00:00Z","v":287,"vw":262.000769},{"c":262.11,"h":262.72,"l":262.11,"n":58,"o":262.72,"t":"2026-10-12T17:15:00Z","v":749,"vw":262.424487},{"c":262.43,"h":262.67,"l":262.24,"n":80,"o":262.405,"t":"2026-10-12T17:30:00Z","v":1775,"vw":262.455624},{"c":261.89,"h":262.9717,"l":261.89,"n":58,"o":262.9717,"t":"2026-10-12T18:00:00Z","v":624,"vw":262.311649},{"c":262.285,"h":262.285,"l":261.84,"n":80,"o":261.93,"t":"2026-10-12T18:15:00Z","v":777,"vw":261.994301},{"c":261.825,"h":262.7799,"l":261.77,"n":66,"o":262.29,"t":"2026-10-12T18:30:00Z","v":1577,"vw":262.533505},{"c":261.86,"h":261.86,"l":261.53,"n":34,"o":261.53,"t":"2026-10-12T18:45:00Z","v":282,"vw":261.722937},{"c":262.1699,"h":262.1699,"l":261.78,"n":56,"o":261.86,"t":"2026-10-12T19:00:00Z","v":555,"vw":261.934042},{"c":261.31,"h":261.31,"l":261.31,"n":33,"o":261.31,"t":"2026-10-12T19:15:00Z","v":280,"vw":261.31},{"c":260.56,"h":261.5,"l":260.54,"n":150,"o":261.49,"t":"2026-10-12T19:30:00Z","v":1701,"vw":260.992876},{"c":261.25,"h":261.4,"l":260.24,"n":650,"o":260.535,"t":"2026-10-12T19:45:00Z","v":10008,"vw":260.969136},{"c":261.23,"h":261.23,"l":261.23,"n":25,"o":261.23,"t":"2026-10-12T20:00:00Z","v":18098,"vw":261.23},{"c":261.23,"h":262.51,"l":260,"n":23,"o":261.23,"t":"2026-10-13T13:15:00Z","v":2082,"vw":261.43288},{"c":262.2,"h":262.67,"l":261.04,"n":530,"o":262.34,"t":"2026-10-13T13:30:00Z","v":7966,"vw":262.020564},{"c":260.05,"h":264.285,"l":260.04,"n":780,"o":262.75,"t":"2026-10-13T13:45:00Z","v":9768,"vw":262.756486},{"c":259.135,"h":260.04,"l":258.67,"n":96,"o":259.19,"t":"2026-10-13T14:00:00Z","v":2169,"vw":259.437541},{"c":258.95,"h":259.25,"l":258.645,"n":56,"o":258.645,"t":"2026-10-13T14:15:00Z","v":641,"vw":258.996945},{"c":258.855,"h":259.24,"l":258.5125,"n":38,"o":259,"t":"2026-10-13T14:30:00Z","v":608,"vw":258.893775},{"c":257.66,"h":258.605,"l":257.66,"n":34,"o":258.605,"t":"2026-10-13T14:45:00Z","v":1585,"vw":258.0591},{"c":258.1,"h":258.1,"l":258.1,"n":11,"o":258.1,"t":"2026-10-13T15:00:00Z","v":109,"vw":258.1},{"c":257.09,"h":258.52,"l":257.09,"n":67,"o":257.67,"t":"2026-10-13T15:15:00Z","v":1083,"vw":258.023514},{"c":257.925,"h":258.05,"l":257.22,"n":129,"o":257.45,"t":"2026-10-13T15:30:00Z","v":2086,"vw":257.583426},{"c":258.605,"h":258.605,"l":257.98,"n":173,"o":258.065,"t":"2026-10-13T15:45:00Z","v":2854,"vw":258.307095},{"c":258.29,"h":259.025,"l":258.29,"n":76,"o":258.83,"t":"2026-10-13T16:00:00Z","v":1382,"vw":258.563575},{"c":259.6,"h":260.36,"l":258.91,"n":164,"o":258.91,"t":"2026-10-13T16:15:00Z","v":3424,"vw":259.794482},{"c":260.06,"h":260.09,"l":259.46,"n":100,"o":259.505,"t":"2026-10-13T16:30:00Z","v":3612,"vw":259.63716},{"c":260.075,"h":260.155,"l":259.9,"n":34,"o":260.155,"t":"2026-10-13T16:45:00Z","v":618,"vw":260.093521},{"c":260.29,"h":261.32,"l":259.21,"n":251,"o":259.76,"t":"2026-10-13T17:00:00Z","v":5401,"vw":260.356646},{"c":259.7401,"h":260.51,"l":259.7401,"n":116,"o":260.22,"t":"2026-10-13T17:15:00Z","v":3778,"vw":260.214923},{"c":260.5,"h":260.56,"l":259.55,"n":107,"o":260.13,"t":"2026-10-13T17:30:00Z","v":1726,"vw":260.106914},{"c":259.635,"h":259.635,"l":259.39,"n":57,"o":259.42,"t":"2026-10-13T17:45:00Z","v":841,"vw":259.517037},{"c":260.725,"h":261.06,"l":259.64,"n":138,"o":259.64,"t":"2026-10-13T18:00:00Z","v":2172,"vw":260.295871},{"c":261.06,"h":261.235,"l":260.64,"n":103,"o":260.64,"t":"2026-10-13T18:15:00Z","v":1893,"vw":260.985058},{"c":260.955,"h":260.955,"l":260.955,"n":5,"o":260.955,"t":"2026-10-13T18:30:00Z","v":119,"vw":260.955},{"c":261.485,"h":261.81,"l":261.21,"n":75,"o":261.36,"t":"2026-10-13T18:45:00Z","v":1200,"vw":261.524728},{"c":261.1901,"h":261.78,"l":260.7808,"n":96,"o":261.14,"t":"2026-10-13T19:00:00Z","v":3137,"vw":261.165691},{"c":262.16,"h":262.16,"l":261.29,"n":120,"o":261.89,"t":"2026-10-13T19:15:00Z","v":2154,"vw":261.641745},{"c":261.2,"h":261.54,"l":261.2,"n":114,"o":261.4,"t":"2026-10-13T19:30:00Z","v":1442,"vw":261.393974},{"c":261.57,"h":261.77,"l":260.69,"n":700,"o":261.4,"t":"2026-10-13T19:45:00Z","v":12624,"vw":261.221097},{"c":261.54,"h":261.54,"l":261.54,"n":30,"o":261.54,"t":"2026-10-13T20:00:00Z","v":29917,"vw":261.54},{"c":258.01,"h":258.01,"l":255,"n":27,"o":257.9,"t":"2026-10-14T13:15:00Z","v":1585,"vw":257.244957},{"c":258.45,"h":260.91,"l":258.115,"n":110,"o":259.46,"t":"2026-10-14T13:30:00Z","v":2479,"vw":259.463057},{"c":256.36,"h":258.33,"l":255.47,"n":78,"o":256.545,"t":"2026-10-14T13:45:00Z","v":2890,"vw":256.966308},{"c":256.25,"h":256.56,"l":255.43,"n":203,"o":255.73,"t":"2026-10-14T14:00:00Z","v":1532,"vw":256.087372},{"c":256.1,"h":256.19,"l":256.025,"n":9,"o":256.025,"t":"2026-10-14T14:15:00Z","v":159,"vw":256.111538},{"c":257,"h":257.59,"l":256.605,"n":78,"o":257.38,"t":"2026-10-14T14:30:00Z","v":1422,"vw":256.987748},{"c":256.04,"h":257.7,"l":255.96,"n":25,"o":256.79,"t":"2026-10-14T14:45:00Z","v":403,"vw":256.792632},{"c":256.3463,"h":256.3463,"l":255.785,"n":79,"o":255.88,"t":"2026-10-14T15:00:00Z","v":2758,"vw":255.945132},{"c":256.13,"h":256.48,"l":256.13,"n":40,"o":256.38,"t":"2026-10-14T15:15:00Z","v":457,"vw":256.386667},{"c":256.46,"h":256.93,"l":256.32,"n":69,"o":256.8475,"t":"2026-10-14T15:30:00Z","v":1284,"vw":256.618783},{"c":257.805,"h":257.805,"l":255.945,"n":332,"o":256.81,"t":"2026-10-14T15:45:00Z","v":5159,"vw":256.856262},{"c":258.6,"h":259.2,"l":257.705,"n":140,"o":257.705,"t":"2026-10-14T16:00:00Z","v":4047,"vw":258.157737},{"c":256.74,"h":258.15,"l":256.705,"n":215,"o":258.15,"t":"2026-10-14T16:15:00Z","v":8035,"vw":257.522381},{"c":255.61,"h":256.64,"l":255.61,"n":111,"o":256.64,"t":"2026-10-14T16:30:00Z","v":2302,"vw":256.272494},{"c":256.46,"h":256.7,"l":255.66,"n":107,"o":255.81,"t":"2026-10-14T16:45:00Z","v":2665,"vw":256.347441},{"c":255.62,"h":256.75,"l":255.59,"n":94,"o":256.39,"t":"2026-10-14T17:00:00Z","v":1484,"vw":256.013317},{"c":255.4556,"h":255.64,"l":255.4556,"n":18,"o":255.64,"t":"2026-10-14T17:15:00Z","v":193,"vw":255.54086},{"c":255.23,"h":255.54,"l":255.2,"n":31,"o":255.54,"t":"2026-10-14T17:30:00Z","v":346,"vw":255.343388},{"c":254.585,"h":255.07,"l":254.585,"n":42,"o":255.07,"t":"2026-10-14T17:45:00Z","v":548,"vw":254.876572},{"c":254.74,"h":254.74,"l":253.89,"n":119,"o":254.62,"t":"2026-10-14T18:00:00Z","v":1421,"vw":254.42425},{"c":256.26,"h":256.26,"l":254.98,"n":34,"o":254.98,"t":"2026-10-14T18:15:00Z","v":572,"vw":255.582601},{"c":256.49,"h":256.98,"l":255.33,"n":275,"o":255.67,"t":"2026-10-14T18:30:00Z","v":7439,"vw":256.164324},{"c":256.1,"h":257.3,"l":256.1,"n":62,"o":257.3,"t":"2026-10-14T18:45:00Z","v":1175,"vw":256.338179},{"c":257.2151,"h":257.82,"l":256.3025,"n":302,"o":256.3025,"t":"2026-10-14T19:00:00Z","v":4770,"vw":257.309495},{"c":256.9438,"h":258.04,"l":256.9438,"n":134,"o":257.09,"t":"2026-10-14T19:15:00Z","v":1734,"vw":257.270466},{"c":257.96,"h":258.31,"l":257.54,"n":270,"o":257.54,"t":"2026-10-14T19:30:00Z","v":2831,"vw":258.02067},{"c":258.99,"h":259.24,"l":257.07,"n":953,"o":258.3,"t":"2026-10-14T19:45:00Z","v":14949,"vw":258.428192},{"c":259.08,"h":259.08,"l":259.08,"n":17,"o":259.08,"t":"2026-10-14T20:00:00Z","v":27812,"vw":259.08},{"c":259,"h":259.3,"l":259,"n":13,"o":259.3,"t":"2026-10-14T21:00:00Z","v":789,"vw":259.269231},{"c":258.2,"h":259.4,"l":258.2,"n":36,"o":259,"t":"2026-10-14T21:15:00Z","v":975,"vw":259.149367},{"c":258.5,"h":259.6,"l":258.5,"n":20,"o":259.6,"t":"2026-10-14T21:30:00Z","v":732,"vw":259.254993},{"c":258,"h":258,"l":258,"n":1,"o":258,"t":"2026-10-15T08:15:00Z","v":500,"vw":258},{"c":258.71,"h":258.71,"l":258.01,"n":14,"o":258.01,"t":"2026-10-15T08:30:00Z","v":767,"vw":258.221173},{"c":258.72,"h":258.72,"l":258.72,"n":2,"o":258.72,"t":"2026-10-15T13:15:00Z","v":1000,"vw":258.72},{"c":260.85,"h":263.455,"l":258.72,"n":301,"o":260.05,"t":"2026-10-15T13:30:00Z","v":6832,"vw":261.145132},{"c":258.745,"h":261.125,"l":256.8603,"n":174,"o":261,"t":"2026-10-15T13:45:00Z","v":3718,"vw":259.083865},{"c":262.165,"h":262.165,"l":258.4201,"n":210,"o":259.88,"t":"2026-10-15T14:00:00Z","v":2918,"vw":260.379494},{"c":261.05,"h":263.25,"l":261.05,"n":127,"o":263.25,"t":"2026-10-15T14:15:00Z","v":1343,"vw":262.009351},{"c":262.13,"h":262.23,"l":261.59,"n":89,"o":261.59,"t":"2026-10-15T14:30:00Z","v":1110,"vw":261.834232},{"c":261.96,"h":261.96,"l":261.235,"n":67,"o":261.77,"t":"2026-10-15T14:45:00Z","v":1066,"vw":261.784853},{"c":262.37,"h":262.9,"l":261.995,"n":156,"o":262.06,"t":"2026-10-15T15:00:00Z","v":3766,"vw":262.646597},{"c":260.875,"h":262.89,"l":260.875,"n":117,"o":262.89,"t":"2026-10-15T15:15:00Z","v":1203,"vw":261.597971},{"c":260.085,"h":260.27,"l":259.405,"n":93,"o":260.27,"t":"2026-10-15T15:30:00Z","v":1529,"vw":259.893914},{"c":259.62,"h":259.62,"l":259.16,"n":43,"o":259.16,"t":"2026-10-15T15:45:00Z","v":725,"vw":259.429263},{"c":258.225,"h":259.28,"l":257.4201,"n":57,"o":259.28,"t":"2026-10-15T16:00:00Z","v":1885,"vw":258.712553},{"c":257.665,"h":258.37,"l":257.665,"n":106,"o":258.37,"t":"2026-10-15T16:15:00Z","v":1627,"vw":258.139559},{"c":258.12,"h":258.69,"l":257.19,"n":103,"o":257.77,"t":"2026-10-15T16:30:00Z","v":1445,"vw":257.903203},{"c":258.665,"h":258.69,"l":258.12,"n":60,"o":258.12,"t":"2026-10-15T16:45:00Z","v":616,"vw":258.452014},{"c":258.26,"h":258.776,"l":258.26,"n":59,"o":258.665,"t":"2026-10-15T17:00:00Z","v":1214,"vw":258.602689},{"c":258.55,"h":258.56,"l":258.42,"n":51,"o":258.52,"t":"2026-10-15T17:15:00Z","v":747,"vw":258.486269},{"c":259.39,"h":259.425,"l":258.97,"n":68,"o":258.97,"t":"2026-10-15T17:30:00Z","v":978,"vw":259.111498},{"c":258.475,"h":259.38,"l":258.3,"n":117,"o":258.915,"t":"2026-10-15T17:45:00Z","v":3055,"vw":258.835237},{"c":257.575,"h":258.48,"l":257.575,"n":100,"o":258.48,"t":"2026-10-15T18:00:00Z","v":1102,"vw":258.204071},{"c":257.44,"h":257.98,"l":257.0809,"n":125,"o":257.465,"t":"2026-10-15T18:15:00Z","v":1866,"vw":257.616003},{"c":257.285,"h":257.85,"l":257.285,"n":135,"o":257.83,"t":"2026-10-15T18:30:00Z","v":2066,"vw":257.523186},{"c":257.405,"h":257.89,"l":257.335,"n":142,"o":257.36,"t":"2026-10-15T18:45:00Z","v":1886,"vw":257.535095},{"c":258.27,"h":258.3,"l":257.4,"n":137,"o":257.4,"t":"2026-10-15T19:00:00Z","v":2489,"vw":257.75336},{"c":258.2,"h":258.54,"l":258.02,"n":98,"o":258.15,"t":"2026-10-15T19:15:00Z","v":2063,"vw":258.143629},{"c":259.78,"h":259.78,"l":258.15,"n":232,"o":258.2,"t":"2026-10-15T19:30:00Z","v":2766,"vw":258.571172},{"c":258.95,"h":259.06,"l":257.825,"n":671,"o":259.06,"t":"2026-10-15T19:45:00Z","v":9405,"vw":258.437159},{"c":258.72,"h":259.05,"l":258.72,"n":32,"o":258.98,"t":"2026-10-15T20:00:00Z","v":47189,"vw":258.721441},{"c":260.51,"h":261.01,"l":258,"n":45,"o":258.72,"t":"2026-10-16T13:15:00Z","v":2859,"vw":259.419407},{"c":261.95,"h":261.95,"l":258.35,"n":279,"o":259.46,"t":"2026-10-16T13:30:00Z","v":7727,"vw":260.045062},{"c":264.215,"h":264.215,"l":261.8,"n":327,"o":263.39,"t":"2026-10-16T13:45:00Z","v":7794,"vw":263.188076},{"c":262.515,"h":264.35,"l":262.515,"n":120,"o":263.555,"t":"2026-10-16T14:00:00Z","v":2555,"vw":263.216587},{"c":263.0035,"h":263.0035,"l":261.79,"n":29,"o":261.79,"t":"2026-10-16T14:15:00Z","v":1378,"vw":262.861051},{"c":261.2125,"h":263.48,"l":261.2125,"n":70,"o":262.29,"t":"2026-10-16T14:30:00Z","v":2487,"vw":262.416305},{"c":262.635,"h":262.72,"l":259.8801,"n":270,"o":261.52,"t":"2026-10-16T14:45:00Z","v":11185,"vw":262.057609},{"c":262.49,"h":262.79,"l":261.59,"n":174,"o":262.38,"t":"2026-10-16T15:00:00Z","v":3304,"vw":262.243637},{"c":262.9,"h":262.92,"l":261.35,"n":131,"o":261.95,"t":"2026-10-16T15:15:00Z","v":3453,"vw":261.906487},{"c":263.71,"h":263.71,"l":261.16,"n":315,"o":261.16,"t":"2026-10-16T15:30:00Z","v":6642,"vw":262.448048},{"c":263.85,"h":264.22,"l":263.71,"n":150,"o":263.9,"t":"2026-10-16T15:45:00Z","v":2518,"vw":263.965522},{"c":263.83,"h":264.19,"l":263.4,"n":231,"o":263.875,"t":"2026-10-16T16:00:00Z","v":5858,"vw":263.848784},{"c":265.73,"h":265.73,"l":264.23,"n":229,"o":264.3,"t":"2026-10-16T16:15:00Z","v":7191,"vw":264.821425},{"c":263.89,"h":264.965,"l":263.89,"n":67,"o":264.875,"t":"2026-10-16T16:30:00Z","v":1327,"vw":264.515606},{"c":263.725,"h":264.38,"l":263.52,"n":305,"o":264.05,"t":"2026-10-16T16:45:00Z","v":12049,"vw":263.928513},{"c":263.42,"h":264.09,"l":263.42,"n":117,"o":264.02,"t":"2026-10-16T17:00:00Z","v":1806,"vw":263.862616},{"c":263.215,"h":263.52,"l":262.9046,"n":38,"o":263.52,"t":"2026-10-16T17:15:00Z","v":518,"vw":263.300634},{"c":264.78,"h":264.78,"l":263.5501,"n":169,"o":263.88,"t":"2026-10-16T17:30:00Z","v":3237,"vw":264.13517},{"c":262.655,"h":265.19,"l":262.565,"n":257,"o":265.19,"t":"2026-10-16T17:45:00Z","v":4460,"vw":264.086029},{"c":263.58,"h":263.58,"l":262.86,"n":48,"o":262.86,"t":"2026-10-16T18:00:00Z","v":1810,"vw":263.187828},{"c":263.26,"h":264.82,"l":263.15,"n":384,"o":263.57,"t":"2026-10-16T18:15:00Z","v":6895,"vw":264.023291},{"c":263.45,"h":263.72,"l":263.28,"n":63,"o":263.4,"t":"2026-10-16T18:30:00Z","v":1516,"vw":263.535165},{"c":263.555,"h":263.92,"l":263.33,"n":185,"o":263.33,"t":"2026-10-16T18:45:00Z","v":3075,"vw":263.611944},{"c":263.155,"h":263.65,"l":262.728,"n":224,"o":263.29,"t":"2026-10-16T19:00:00Z","v":3588,"vw":263.142341},{"c":263.18,"h":263.18,"l":262.91,"n":69,"o":263,"t":"2026-10-16T19:15:00Z","v":895,"vw":263.017273},{"c":263.15,"h":263.6,"l":262.68,"n":219,"o":263.25,"t":"2026-10-16T19:30:00Z","v":2761,"vw":263.148504},{"c":263.95,"h":264.54,"l":262.87,"n":825,"o":263.205,"t":"2026-10-16T19:45:00Z","v":16560,"vw":263.721807},{"c":264.15,"h":264.15,"l":263.95,"n":30,"o":263.95,"t":"2026-10-16T20:00:00Z","v":31068,"vw":264.147341},{"c":265.1,"h":265.1,"l":264.05,"n":54,"o":264.05,"t":"2026-10-16T21:15:00Z","v":1093,"vw":264.478431},{"c":264.65,"h":264.65,"l":264.65,"n":1,"o":264.65,"t":"2026-10-16T21:30:00Z","v":491,"vw":264.65},{"c":264.2,"h":264.2,"l":264.17,"n":2,"o":264.17,"t":"2026-10-19T13:15:00Z","v":1000,"vw":264.185},{"c":263.57,"h":265.24,"l":263.4,"n":337,"o":265.24,"t":"2026-10-19T13:30:00Z","v":6377,"vw":264.563474},{"c":261.46,"h":262.443,"l":260.46,"n":209,"o":261.78,"t":"2026-10-19T13:45:00Z","v":3077,"vw":261.399326},{"c":261.6,"h":262.03,"l":261,"n":74,"o":261.62,"t":"2026-10-19T14:00:00Z","v":2573,"vw":261.630943},{"c":262.515,"h":262.97,"l":262.28,"n":93,"o":262.28,"t":"2026-10-19T14:15:00Z","v":1799,"vw":262.546535},{"c":262.505,"h":263.61,"l":261.88,"n":203,"o":262.765,"t":"2026-10-19T14:30:00Z","v":3904,"vw":262.217352},{"c":262.52,"h":262.745,"l":262.09,"n":68,"o":262.09,"t":"2026-10-19T14:45:00Z","v":1143,"vw":262.424335},{"c":263.89,"h":264.19,"l":262.75,"n":85,"o":262.75,"t":"2026-10-19T15:00:00Z","v":2018,"vw":263.815108},{"c":262.2801,"h":265.4999,"l":262.2801,"n":21,"o":264.97,"t":"2026-10-19T15:15:00Z","v":513,"vw":264.274627},{"c":265.49,"h":265.49,"l":264.64,"n":132,"o":264.64,"t":"2026-10-19T15:30:00Z","v":3315,"vw":265.04581},{"c":265.075,"h":265.16,"l":265.075,"n":88,"o":265.1,"t":"2026-10-19T15:45:00Z","v":1131,"vw":265.102493},{"c":265.19,"h":265.945,"l":264.28,"n":142,"o":265.06,"t":"2026-10-19T16:00:00Z","v":2861,"vw":265.005453},{"c":264.655,"h":264.66,"l":264.655,"n":13,"o":264.66,"t":"2026-10-19T16:15:00Z","v":352,"vw":264.656329},{"c":264.63,"h":264.64,"l":263.765,"n":163,"o":264.64,"t":"2026-10-19T16:30:00Z","v":2330,"vw":264.282585},{"c":264.15,"h":264.3,"l":263.62,"n":114,"o":264.29,"t":"2026-10-19T16:45:00Z","v":1542,"vw":264.180845},{"c":263.99,"h":264.19,"l":263.99,"n":58,"o":264.15,"t":"2026-10-19T17:00:00Z","v":792,"vw":264.116564},{"c":264.6999,"h":264.79,"l":264.6948,"n":22,"o":264.79,"t":"2026-10-19T17:15:00Z","v":444,"vw":264.715293},{"c":264.91,"h":264.91,"l":263.8201,"n":184,"o":264.36,"t":"2026-10-19T17:30:00Z","v":3257,"vw":264.410688},{"c":264.95,"h":264.95,"l":264.72,"n":71,"o":264.85,"t":"2026-10-19T17:45:00Z","v":1364,"vw":264.764365},{"c":264.865,"h":265.68,"l":264.49,"n":158,"o":265.05,"t":"2026-10-19T18:00:00Z","v":3366,"vw":265.041032},{"c":264.87,"h":265.08,"l":264.66,"n":41,"o":264.865,"t":"2026-10-19T18:15:00Z","v":832,"vw":264.872138},{"c":264.05,"h":264.885,"l":264.05,"n":100,"o":264.88,"t":"2026-10-19T18:30:00Z","v":1305,"vw":264.485818},{"c":264.615,"h":265.11,"l":264.265,"n":64,"o":264.265,"t":"2026-10-19T18:45:00Z","v":1202,"vw":264.648926},{"c":264.175,"h":264.78,"l":264.11,"n":176,"o":264.63,"t":"2026-10-19T19:00:00Z","v":2970,"vw":264.342321},{"c":264.405,"h":264.93,"l":264.08,"n":87,"o":264.44,"t":"2026-10-19T19:15:00Z","v":1456,"vw":264.437504},{"c":264.49,"h":264.95,"l":264.45,"n":149,"o":264.91,"t":"2026-10-19T19:30:00Z","v":1747,"vw":264.778202},{"c":263.79,"h":264.92,"l":263.105,"n":712,"o":264.92,"t":"2026-10-19T19:45:00Z","v":9405,"vw":263.964827},{"c":262,"h":264.01,"l":262,"n":49,"o":263.77,"t":"2026-10-19T20:00:00Z","v":17882,"vw":263.757956},{"c":265,"h":265,"l":265,"n":12,"o":265,"t":"2026-10-19T20:15:00Z","v":348,"vw":265},{"c":263.8,"h":263.8,"l":263.8,"n":5,"o":263.8,"t":"2026-10-19T22:30:00Z","v":449,"vw":263.8},{"c":264,"h":264,"l":264,"n":4,"o":264,"t":"2026-10-19T23:00:00Z","v":320,"vw":264},{"c":263.5,"h":263.5,"l":263.5,"n":4,"o":263.5,"t":"2026-10-20T13:15:00Z","v":1009,"vw":263.5},{"c":264.46,"h":264.87,"l":262.01,"n":72,"o":262.03,"t":"2026-10-20T13:30:00Z","v":1842,"vw":262.632113},{"c":265.4025,"h":265.4025,"l":263.44,"n":825,"o":264.98,"t":"2026-10-20T13:45:00Z","v":11079,"vw":264.08235},{"c":262.8825,"h":265.595,"l":262.85,"n":523,"o":265.21,"t":"2026-10-20T14:00:00Z","v":16932,"vw":263.918897},{"c":266.28,"h":266.28,"l":262.86,"n":99,"o":262.86,"t":"2026-10-20T14:15:00Z","v":1991,"vw":264.122352},{"c":267.1,"h":267.1,"l":265.74,"n":55,"o":265.74,"t":"2026-10-20T14:30:00Z","v":708,"vw":266.495535},{"c":267.88,"h":268.02,"l":266.86,"n":132,"o":267.6,"t":"2026-10-20T14:45:00Z","v":1495,"vw":267.559248},{"c":267.25,"h":268.43,"l":267,"n":58,"o":268.21,"t":"2026-10-20T15:00:00Z","v":549,"vw":267.894452},{"c":267.62,"h":267.82,"l":267.25,"n":56,"o":267.25,"t":"2026-10-20T15:15:00Z","v":732,"vw":267.485859},{"c":267.49,"h":267.49,"l":266.81,"n":36,"o":266.81,"t":"2026-10-20T15:30:00Z","v":402,"vw":267.107391},{"c":266.825,"h":267.39,"l":266.54,"n":36,"o":266.54,"t":"2026-10-20T15:45:00Z","v":725,"vw":266.92047},{"c":266.96,"h":266.96,"l":266.515,"n":51,"o":266.515,"t":"2026-10-20T16:00:00Z","v":586,"vw":266.786837},{"c":266.105,"h":266.19,"l":265.455,"n":111,"o":266,"t":"2026-10-20T16:15:00Z","v":1068,"vw":265.88258},{"c":265.8901,"h":266.46,"l":265.8901,"n":54,"o":266.46,"t":"2026-10-20T16:30:00Z","v":793,"vw":266.180664},{"c":264.7431,"h":266.335,"l":264.7431,"n":18,"o":266.335,"t":"2026-10-20T16:45:00Z","v":443,"vw":265.71093},{"c":265.59,"h":265.59,"l":264.555,"n":168,"o":265.275,"t":"2026-10-20T17:00:00Z","v":2993,"vw":265.172354},{"c":265.27,"h":265.27,"l":264.8,"n":94,"o":265.16,"t":"2026-10-20T17:15:00Z","v":1767,"vw":265.167194},{"c":265.675,"h":265.675,"l":265.12,"n":121,"o":265.32,"t":"2026-10-20T17:30:00Z","v":1725,"vw":265.406961},{"c":265.425,"h":265.97,"l":265.37,"n":93,"o":265.9,"t":"2026-10-20T17:45:00Z","v":1429,"vw":265.675715},{"c":265.525,"h":265.93,"l":265.2501,"n":41,"o":265.93,"t":"2026-10-20T18:00:00Z","v":743,"vw":265.636586},{"c":265.705,"h":265.98,"l":265.62,"n":51,"o":265.62,"t":"2026-10-20T18:15:00Z","v":568,"vw":265.876539},{"c":264.57,"h":266.04,"l":264.57,"n":108,"o":266.04,"t":"2026-10-20T18:30:00Z","v":1725,"vw":265.407145},{"c":264.91,"h":265.1,"l":264.57,"n":94,"o":264.905,"t":"2026-10-20T18:45:00Z","v":2670,"vw":264.948614},{"c":265.46,"h":266.32,"l":265.1,"n":112,"o":265.1,"t":"2026-10-20T19:00:00Z","v":1718,"vw":265.439478},{"c":265.7,"h":265.7,"l":265.42,"n":47,"o":265.495,"t":"2026-10-20T19:15:00Z","v":450,"vw":265.538333},{"c":265.625,"h":266.04,"l":264.9,"n":238,"o":265.98,"t":"2026-10-20T19:30:00Z","v":3187,"vw":265.553778},{"c":265.17,"h":265.94,"l":264.67,"n":596,"o":265.625,"t":"2026-10-20T19:45:00Z","v":10100,"vw":264.923834},{"c":264.81,"h":265.17,"l":264.723,"n":32,"o":265.17,"t":"2026-10-20T20:00:00Z","v":28501,"vw":264.816211},{"c":268,"h":268,"l":264.83,"n":8,"o":264.83,"t":"2026-10-21T08:15:00Z","v":433,"vw":265.565309},{"c":265.51,"h":265.51,"l":265.51,"n":6,"o":265.51,"t":"2026-10-21T08:30:00Z","v":78,"vw":265.51},{"c":265.02,"h":265.02,"l":265.02,"n":2,"o":265.02,"t":"2026-10-21T12:45:00Z","v":299,"vw":265.02},{"c":264.72,"h":268.02,"l":264.65,"n":726,"o":266.41,"t":"2026-10-21T13:30:00Z","v":17689,"vw":265.378612},{"c":265.54,"h":265.87,"l":265.04,"n":101,"o":265.4,"t":"2026-10-21T13:45:00Z","v":1306,"vw":265.595103},{"c":264.0601,"h":265.58,"l":264.0601,"n":322,"o":265,"t":"2026-10-21T14:00:00Z","v":7479,"vw":264.997818},{"c":264.9175,"h":265.67,"l":264.58,"n":200,"o":265.38,"t":"2026-10-21T14:15:00Z","v":2075,"vw":265.281595},{"c":264.98,"h":265.46,"l":263.96,"n":198,"o":265.08,"t":"2026-10-21T14:30:00Z","v":3456,"vw":264.895355},{"c":265.81,"h":266.755,"l":264.94,"n":108,"o":264.94,"t":"2026-10-21T14:45:00Z","v":1285,"vw":265.705068},{"c":265,"h":265,"l":264.945,"n":50,"o":265,"t":"2026-10-21T15:00:00Z","v":922,"vw":264.979758},{"c":264.84,"h":265.93,"l":264.84,"n":14,"o":265.6669,"t":"2026-10-21T15:15:00Z","v":627,"vw":265.2203},{"c":265.605,"h":266.11,"l":265.605,"n":192,"o":265.93,"t":"2026-10-21T15:30:00Z","v":1914,"vw":265.698303},{"c":265.83,"h":265.83,"l":265.05,"n":14,"o":265.6825,"t":"2026-10-21T15:45:00Z","v":296,"vw":265.429402},{"c":266.1,"h":266.28,"l":265.68,"n":108,"o":266.28,"t":"2026-10-21T16:00:00Z","v":1130,"vw":266.068505},{"c":266.05,"h":266.38,"l":266.05,"n":36,"o":266.36,"t":"2026-10-21T16:15:00Z","v":647,"vw":266.263232},{"c":267.28,"h":267.28,"l":265.785,"n":75,"o":265.785,"t":"2026-10-21T16:30:00Z","v":1158,"vw":266.505306},{"c":266.62,"h":267.0834,"l":266.22,"n":26,"o":267.0834,"t":"2026-10-21T16:45:00Z","v":641,"vw":266.674455},{"c":266.47,"h":266.47,"l":266,"n":51,"o":266,"t":"2026-10-21T17:00:00Z","v":941,"vw":266.255055},{"c":266.62,"h":266.62,"l":266.4128,"n":23,"o":266.4128,"t":"2026-10-21T17:15:00Z","v":353,"vw":266.469373},{"c":266.44,"h":266.665,"l":266.391,"n":68,"o":266.665,"t":"2026-10-21T17:30:00Z","v":1479,"vw":266.413957},{"c":266.91,"h":267.07,"l":265.89,"n":241,"o":266.185,"t":"2026-10-21T17:45:00Z","v":4407,"vw":266.519643},{"c":266.72,"h":267.17,"l":266.72,"n":42,"o":267.17,"t":"2026-10-21T18:15:00Z","v":370,"vw":266.94359},{"c":266.785,"h":266.8,"l":266.785,"n":14,"o":266.8,"t":"2026-10-21T18:30:00Z","v":376,"vw":266.791748},{"c":264.78,"h":266.33,"l":264.78,"n":119,"o":266.32,"t":"2026-10-21T18:45:00Z","v":1270,"vw":265.979313},{"c":263.26,"h":263.36,"l":263.26,"n":201,"o":263.28,"t":"2026-10-21T19:00:00Z","v":992,"vw":263.283583},{"c":264.87,"h":264.87,"l":263.78,"n":172,"o":263.78,"t":"2026-10-21T19:15:00Z","v":1755,"vw":264.229693},{"c":265.18,"h":265.18,"l":264.765,"n":27,"o":264.765,"t":"2026-10-21T19:30:00Z","v":366,"vw":264.880341},{"c":265.43,"h":266.2,"l":264.81,"n":691,"o":265.06,"t":"2026-10-21T19:45:00Z","v":9962,"vw":265.494106},{"c":265.6,"h":265.6,"l":265.6,"n":22,"o":265.6,"t":"2026-10-21T20:00:00Z","v":18770,"vw":265.6},{"c":265.6,"h":265.6,"l":265.6,"n":15,"o":265.6,"t":"2026-10-21T22:00:00Z","v":312,"vw":265.6},{"c":265.5,"h":265.61,"l":263,"n":20,"o":265.61,"t":"2026-10-21T23:00:00Z","v":1037,"vw":264.990638},{"c":267,"h":267,"l":263.6,"n":22,"o":265.6,"t":"2026-10-21T23:15:00Z","v":1142,"vw":265.330769},{"c":264.9,"h":266.2,"l":263.6,"n":40,"o":265.61,"t":"2026-10-21T23:30:00Z","v":1654,"vw":265.428481},{"c":264.21,"h":265.41,"l":263,"n":24,"o":265.4,"t":"2026-10-21T23:45:00Z","v":2832,"vw":264.962323},{"c":261,"h":264.81,"l":261,"n":25,"o":264.81,"t":"2026-10-22T08:30:00Z","v":734,"vw":263.22181},{"c":262.01,"h":262.01,"l":262.01,"n":6,"o":262.01,"t":"2026-10-22T08:45:00Z","v":84,"vw":262.01},{"c":261.01,"h":261.01,"l":261.01,"n":15,"o":261.01,"t":"2026-10-22T09:00:00Z","v":220,"vw":261.01},{"c":264,"h":264.5,"l":263.49,"n":26,"o":264.5,"t":"2026-10-22T13:15:00Z","v":2591,"vw":264.073569},{"c":256.5,"h":262.265,"l":255,"n":259,"o":260.97,"t":"2026-10-22T13:30:00Z","v":6375,"vw":258.999797},{"c":261.5,"h":262.625,"l":256.71,"n":1274,"o":256.74,"t":"2026-10-22T13:45:00Z","v":18242,"vw":260.546441},{"c":260.04,"h":262.49,"l":259.0001,"n":395,"o":261.5,"t":"2026-10-22T14:00:00Z","v":8466,"vw":261.544078},{"c":260,"h":262.16,"l":259.01,"n":268,"o":261.91,"t":"2026-10-22T14:15:00Z","v":3320,"vw":260.919542},{"c":261.94,"h":262.1499,"l":258.56,"n":222,"o":259.44,"t":"2026-10-22T14:30:00Z","v":2759,"vw":260.909166},{"c":263.61,"h":263.61,"l":261.275,"n":254,"o":262.14,"t":"2026-10-22T14:45:00Z","v":4421,"vw":262.446387},{"c":262.755,"h":263.735,"l":261.92,"n":160,"o":263.02,"t":"2026-10-22T15:00:00Z","v":2779,"vw":262.965527},{"c":264.18,"h":264.905,"l":263.01,"n":191,"o":263.01,"t":"2026-10-22T15:15:00Z","v":1988,"vw":264.401206},{"c":264.71,"h":265.41,"l":264.46,"n":90,"o":264.77,"t":"2026-10-22T15:30:00Z","v":1630,"vw":264.896459},{"c":266.8,"h":266.8,"l":264.74,"n":195,"o":264.88,"t":"2026-10-22T15:45:00Z","v":3729,"vw":265.927112},{"c":267.05,"h":267.455,"l":266.1421,"n":37,"o":266.8,"t":"2026-10-22T16:00:00Z","v":1342,"vw":266.790462},{"c":266.5032,"h":267.64,"l":266.5032,"n":175,"o":267.2,"t":"2026-10-22T16:15:00Z","v":3344,"vw":267.224868},{"c":265.15,"h":267.195,"l":265.15,"n":137,"o":266.3539,"t":"2026-10-22T16:30:00Z","v":3387,"vw":266.732928},{"c":265.68,"h":265.68,"l":264.64,"n":54,"o":264.64,"t":"2026-10-22T16:45:00Z","v":772,"vw":265.0775}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":358.0094688428646,"iv":0.7512540570340579,"gamma":0.0031161758870979924,"theta":-0.1727406167269545,"vega":0.1317084826905283,"rho":0.01872361887794393,"breakevenPct":35.67429571020195},{"delta":0.15,"premium":2.4735368648133567,"strike":306.8617513582191,"iv":0.45086306727150843,"gamma":0.006929584152438167,"theta":-0.1394126750934732,"vega":0.17468440626244114,"rho":0.028685385058845835,"breakevenPct":16.431529743688827},{"delta":0.2,"premium":3.0921238244514107,"strike":294.4670846394984,"iv":0.38977993730407523,"gamma":0.009538557993730407,"theta":-0.1448358934169279,"vega":0.2082849529780564,"rho":0.03855793961813124,"breakevenPct":11.999099843401774},{"delta":0.25,"premium":4.119367588932806,"strike":288.300395256917,"iv":0.3816047430830039,"gamma":0.01095494071146245,"theta":-0.16200592885375495,"vega":0.23547193675889327,"rho":0.04812643979581441,"breakevenPct":10.064650273204531},{"delta":0.3,"premium":5.443478260869565,"strike":284.3478260869565,"iv":0.39417391304347826,"gamma":0.011547826086956522,"theta":-0.18271739130434783,"vega":0.25610434782608693,"rho":0.057580284224208994,"breakevenPct":9.075317806318154},{"delta":0.35,"premium":6.767588932806325,"strike":280.39525691699606,"iv":0.40674308300395257,"gamma":0.012140711462450594,"theta":-0.20342885375494069,"vega":0.27673675889328064,"rho":0.06703412865260358,"breakevenPct":8.085985339431776},{"delta":0.4,"premium":8.316464891041164,"strike":276.3680387409201,"iv":0.4104334140435835,"gamma":0.012417917675544794,"theta":-0.21287288135593221,"vega":0.28588232445520584,"rho":0.07635676433649818,"breakevenPct":7.153155537474119},{"delta":0.45,"premium":9.890314769975788,"strike":272.3325262308313,"iv":0.41313720742534304,"gamma":0.012660048426150122,"theta":-0.22106497175141243,"vega":0.29375157384987893,"rho":0.0856648212710039,"breakevenPct":6.2266038093974325},{"delta":0.5,"premium":11.521714066102998,"strike":268.3781706379708,"iv":0.41189423520368945,"gamma":0.012816218293620292,"theta":-0.22369162182936203,"vega":0.29654842428900846,"rho":0.09494273004979423,"breakevenPct":5.352260126495707},{"delta":0.55,"premium":13.23193697156034,"strike":264.53497309761724,"iv":0.4052455034588778,"gamma":0.012854650269023828,"theta":-0.21869546502690237,"vega":0.29239777094542657,"rho":0.10417934585701229,"breakevenPct":4.549424145279114},{"delta":0.6,"premium":14.942159877017678,"strike":260.69177555726367,"iv":0.3985967717140661,"gamma":0.012893082244427364,"theta":-0.21369930822444272,"vega":0.28824711760184474,"rho":0.11341596166423033,"breakevenPct":3.7465881640625245},{"delta":0.65,"premium":17.21531566640686,"strike":256.80436477007015,"iv":0.39545066250974276,"gamma":0.012324785658612626,"theta":-0.20343678877630553,"vega":0.2736628994544037,"rho":0.12230550823458791,"breakevenPct":3.13899444311841},{"delta":0.7,"premium":19.612042088854245,"strike":252.90724863600934,"iv":0.39307342166796566,"gamma":0.011623304754481685,"theta":-0.1920182385035074,"vega":0.2567883865939205,"rho":0.13111886887490293,"breakevenPct":2.5742587793072786},{"delta":0.75,"premium":22.516102620087338,"strike":248.61353711790392,"iv":0.39487707423580787,"gamma":0.010684061135371178,"theta":-0.17988133187772926,"vega":0.23672696506550217,"rho":0.13957454678072315,"breakevenPct":2.051204357870836},{"delta":0.8,"premium":26.910207423580793,"strike":243.15502183406113,"iv":0.40896004366812233,"gamma":0.009046506550218339,"theta":-0.16563460698689955,"vega":0.20730556768558947,"rho":0.14697970767893262,"breakevenPct":1.6505680734876158},{"delta":0.85,"premium":31.843221476510067,"strike":237.16778523489933,"iv":0.4181762416107383,"gamma":0.0073353020134228186,"theta":-0.14530644295302014,"vega":0.17268362416107383,"rho":0.15396913847721225,"breakevenPct":1.2537664526533328},{"delta":0.9,"premium":37.51436241610739,"strike":230.45637583892616,"iv":0.42072657718120804,"gamma":0.005523221476510066,"theta":-0.11664872483221474,"vega":0.13093865771812074,"rho":0.16038915695852632,"breakevenPct":0.8622170487178286}],"put":[{"delta":0.1,"premium":2.45,"strike":214.76281161360868,"iv":0.6418889552694919,"gamma":0.0036786079757822965,"theta":-0.14082974352643082,"vega":0.13161030371928104,"rho":-0.02403221641827294,"breakevenPct":20.08701761005394},{"delta":0.15,"premium":2.9010516252390053,"strike":233.90057361376674,"iv":0.47234187380497134,"gamma":0.006597131931166348,"theta":-0.13584378585086043,"vega":0.1735242829827916,"rho":-0.03555014817031571,"breakevenPct":13.053477119644793},{"delta":0.2,"premium":3.8549217002237137,"strike":242.02460850111856,"iv":0.4335930648769575,"gamma":0.008546644295302015,"theta":-0.148998322147651,"vega":0.2080040268456376,"rho":-0.04730010502127282,"breakevenPct":10.354679764794167},{"delta":0.25,"premium":4.973489932885906,"strike":247.61744966442953,"iv":0.4183805369127517,"gamma":0.010056711409395973,"theta":-0.16225335570469798,"vega":0.23619194630872484,"rho":-0.05910134333843449,"breakevenPct":8.670596307007065},{"delta":0.3,"premium":6.29202479338843,"strike":252.37190082644628,"iv":0.4104294214876033,"gamma":0.011150661157024793,"theta":-0.1729284297520661,"vega":0.25759272727272725,"rho":-0.0709742480943611,"breakevenPct":7.37734265542839},{"delta":0.35,"premium":7.75896694214876,"strike":256.504132231405,"iv":0.4078674380165289,"gamma":0.011935785123966942,"theta":-0.1816887603305785,"vega":0.27395636363636366,"rho":-0.08290034083445823,"breakevenPct":6.374147361767466},{"delta":0.4,"premium":9.331896551724139,"strike":260.6034482758621,"iv":0.4066896551724138,"gamma":0.0126,"theta":-0.1898,"vega":0.2884396551724138,"rho":-0.09488978881218274,"breakevenPct":5.423234069505448},{"delta":0.45,"premium":11.487068965517242,"strike":264.5219435736677,"iv":0.413115987460815,"gamma":0.0126,"theta":-0.19434545454545454,"vega":0.2925932601880878,"rho":-0.10722727919921088,"breakevenPct":4.759532291421837},{"delta":0.5,"premium":13.642241379310343,"strike":268.44043887147336,"iv":0.4195423197492163,"gamma":0.0126,"theta":-0.1988909090909091,"vega":0.29674686520376176,"rho":-0.11956476958623903,"breakevenPct":4.095830513338226},{"delta":0.55,"premium":16.150728363324763,"strike":272.57926306769497,"iv":0.42354438731790917,"gamma":0.012367866323907455,"theta":-0.19714061696658097,"vega":0.29393787489288775,"rho":-0.1321453363752355,"breakevenPct":3.4821835650518747},{"delta":0.6,"premium":18.892802056555265,"strike":276.8637532133676,"iv":0.4259437017994859,"gamma":0.011982262210796915,"theta":-0.19122802056555271,"vega":0.28652570694087404,"rho":-0.1448866081608821,"breakevenPct":2.901629344771023},{"delta":0.65,"premium":21.696503496503492,"strike":281.1713286713287,"iv":0.4253573426573427,"gamma":0.011547727272727274,"theta":-0.1816993006993007,"vega":0.275993006993007,"rho":-0.15767027458998523,"breakevenPct":2.335582213630989},{"delta":0.7,"premium":24.668531468531466,"strike":285.541958041958,"iv":0.41661608391608396,"gamma":0.010979545454545455,"theta":-0.16229370629370632,"vega":0.256937062937063,"rho":-0.1705697353437531,"breakevenPct":1.8091589229800582},{"delta":0.75,"premium":27.640559440559443,"strike":289.9125874125874,"iv":0.4078748251748252,"gamma":0.010411363636363635,"theta":-0.14288811188811187,"vega":0.23788111888111887,"rho":-0.183469196097521,"breakevenPct":1.2827356323291266},{"delta":0.8,"premium":32.70862068965518,"strike":296.0344827586207,"iv":0.40987241379310346,"gamma":0.00901206896551724,"theta":-0.12023275862068963,"vega":0.20756896551724138,"rho":-0.1979300005418402,"breakevenPct":0.886080220955467},{"delta":0.85,"premium":38.78513986013985,"strike":303.1118881118881,"iv":0.4134472027972028,"gamma":0.007446503496503498,"theta":-0.09505069930069933,"vega":0.1734297202797203,"rho":-0.21316818905054433,"breakevenPct":0.509354015451578},{"delta":0.9,"premium":54.019396551724185,"strike":319.1379310344828,"iv":0.4690982758620692,"gamma":0.005086206896551719,"theta":-0.07352758620689656,"vega":0.13116551724137926,"rho":-0.23560163048511154,"breakevenPct":0.2113314954988651}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":358.0094688428646,"iv":0.7512540570340579,"gamma":0.0031161758870979924,"theta":-0.1727406167269545,"vega":0.1317084826905283,"rho":0.01872361887794393,"breakevenPct":35.67429571020195},{"delta":0.15,"premium":2.4735368648133567,"strike":306.8617513582191,"iv":0.45086306727150843,"gamma":0.006929584152438167,"theta":-0.1394126750934732,"vega":0.17468440626244114,"rho":0.028685385058845835,"breakevenPct":16.431529743688827},{"delta":0.2,"premium":3.0921238244514107,"strike":294.4670846394984,"iv":0.38977993730407523,"gamma":0.009538557993730407,"theta":-0.1448358934169279,"vega":0.2082849529780564,"rho":0.03855793961813124,"breakevenPct":11.999099843401774},{"delta":0.25,"premium":4.119367588932806,"strike":288.300395256917,"iv":0.3816047430830039,"gamma":0.01095494071146245,"theta":-0.16200592885375495,"vega":0.23547193675889327,"rho":0.04812643979581441,"breakevenPct":10.064650273204531},{"delta":0.3,"premium":5.443478260869565,"strike":284.3478260869565,"iv":0.39417391304347826,"gamma":0.011547826086956522,"theta":-0.18271739130434783,"vega":0.25610434782608693,"rho":0.057580284224208994,"breakevenPct":9.075317806318154},{"delta":0.35,"premium":6.767588932806325,"strike":280.39525691699606,"iv":0.40674308300395257,"gamma":0.012140711462450594,"theta":-0.20342885375494069,"vega":0.27673675889328064,"rho":0.06703412865260358,"breakevenPct":8.085985339431776},{"delta":0.4,"premium":8.316464891041164,"strike":276.3680387409201,"iv":0.4104334140435835,"gamma":0.012417917675544794,"theta":-0.21287288135593221,"vega":0.28588232445520584,"rho":0.07635676433649818,"breakevenPct":7.153155537474119},{"delta":0.45,"premium":9.890314769975788,"strike":272.3325262308313,"iv":0.41313720742534304,"gamma":0.012660048426150122,"theta":-0.22106497175141243,"vega":0.29375157384987893,"rho":0.0856648212710039,"breakevenPct":6.2266038093974325},{"delta":0.5,"premium":11.521714066102998,"strike":268.3781706379708,"iv":0.41189423520368945,"gamma":0.012816218293620292,"theta":-0.22369162182936203,"vega":0.29654842428900846,"rho":0.09494273004979423,"breakevenPct":5.352260126495707},{"delta":0.55,"premium":13.23193697156034,"strike":264.53497309761724,"iv":0.4052455034588778,"gamma":0.012854650269023828,"theta":-0.21869546502690237,"vega":0.29239777094542657,"rho":0.10417934585701229,"breakevenPct":4.549424145279114},{"delta":0.6,"premium":14.942159877017678,"strike":260.69177555726367,"iv":0.3985967717140661,"gamma":0.012893082244427364,"theta":-0.21369930822444272,"vega":0.28824711760184474,"rho":0.11341596166423033,"breakevenPct":3.7465881640625245},{"delta":0.65,"premium":17.21531566640686,"strike":256.80436477007015,"iv":0.39545066250974276,"gamma":0.012324785658612626,"theta":-0.20343678877630553,"vega":0.2736628994544037,"rho":0.12230550823458791,"breakevenPct":3.13899444311841},{"delta":0.7,"premium":19.612042088854245,"strike":252.90724863600934,"iv":0.39307342166796566,"gamma":0.011623304754481685,"theta":-0.1920182385035074,"vega":0.2567883865939205,"rho":0.13111886887490293,"breakevenPct":2.5742587793072786},{"delta":0.75,"premium":22.516102620087338,"strike":248.61353711790392,"iv":0.39487707423580787,"gamma":0.010684061135371178,"theta":-0.17988133187772926,"vega":0.23672696506550217,"rho":0.13957454678072315,"breakevenPct":2.051204357870836},{"delta":0.8,"premium":26.910207423580793,"strike":243.15502183406113,"iv":0.40896004366812233,"gamma":0.009046506550218339,"theta":-0.16563460698689955,"vega":0.20730556768558947,"rho":0.14697970767893262,"breakevenPct":1.6505680734876158},{"delta":0.85,"premium":31.843221476510067,"strike":237.16778523489933,"iv":0.4181762416107383,"gamma":0.0073353020134228186,"theta":-0.14530644295302014,"vega":0.17268362416107383,"rho":0.15396913847721225,"breakevenPct":1.2537664526533328},{"delta":0.9,"premium":37.51436241610739,"strike":230.45637583892616,"iv":0.42072657718120804,"gamma":0.005523221476510066,"theta":-0.11664872483221474,"vega":0.13093865771812074,"rho":0.16038915695852632,"breakevenPct":0.8622170487178286}],"put":[{"delta":0.1,"premium":2.45,"strike":214.76281161360868,"iv":0.6418889552694919,"gamma":0.0036786079757822965,"theta":-0.14082974352643082,"vega":0.13161030371928104,"rho":-0.02403221641827294,"breakevenPct":20.08701761005394},{"delta":0.15,"premium":2.9010516252390053,"strike":233.90057361376674,"iv":0.47234187380497134,"gamma":0.006597131931166348,"theta":-0.13584378585086043,"vega":0.1735242829827916,"rho":-0.03555014817031571,"breakevenPct":13.053477119644793},{"delta":0.2,"premium":3.8549217002237137,"strike":242.02460850111856,"iv":0.4335930648769575,"gamma":0.008546644295302015,"theta":-0.148998322147651,"vega":0.2080040268456376,"rho":-0.04730010502127282,"breakevenPct":10.354679764794167},{"delta":0.25,"premium":4.973489932885906,"strike":247.61744966442953,"iv":0.4183805369127517,"gamma":0.010056711409395973,"theta":-0.16225335570469798,"vega":0.23619194630872484,"rho":-0.05910134333843449,"breakevenPct":8.670596307007065},{"delta":0.3,"premium":6.29202479338843,"strike":252.37190082644628,"iv":0.4104294214876033,"gamma":0.011150661157024793,"theta":-0.1729284297520661,"vega":0.25759272727272725,"rho":-0.0709742480943611,"breakevenPct":7.37734265542839},{"delta":0.35,"premium":7.75896694214876,"strike":256.504132231405,"iv":0.4078674380165289,"gamma":0.011935785123966942,"theta":-0.1816887603305785,"vega":0.27395636363636366,"rho":-0.08290034083445823,"breakevenPct":6.374147361767466},{"delta":0.4,"premium":9.331896551724139,"strike":260.6034482758621,"iv":0.4066896551724138,"gamma":0.0126,"theta":-0.1898,"vega":0.2884396551724138,"rho":-0.09488978881218274,"breakevenPct":5.423234069505448},{"delta":0.45,"premium":11.487068965517242,"strike":264.5219435736677,"iv":0.413115987460815,"gamma":0.0126,"theta":-0.19434545454545454,"vega":0.2925932601880878,"rho":-0.10722727919921088,"breakevenPct":4.759532291421837},{"delta":0.5,"premium":13.642241379310343,"strike":268.44043887147336,"iv":0.4195423197492163,"gamma":0.0126,"theta":-0.1988909090909091,"vega":0.29674686520376176,"rho":-0.11956476958623903,"breakevenPct":4.095830513338226},{"delta":0.55,"premium":16.150728363324763,"strike":272.57926306769497,"iv":0.42354438731790917,"gamma":0.012367866323907455,"theta":-0.19714061696658097,"vega":0.29393787489288775,"rho":-0.1321453363752355,"breakevenPct":3.4821835650518747},{"delta":0.6,"premium":18.892802056555265,"strike":276.8637532133676,"iv":0.4259437017994859,"gamma":0.011982262210796915,"theta":-0.19122802056555271,"vega":0.28652570694087404,"rho":-0.1448866081608821,"breakevenPct":2.901629344771023},{"delta":0.65,"premium":21.696503496503492,"strike":281.1713286713287,"iv":0.4253573426573427,"gamma":0.011547727272727274,"theta":-0.1816993006993007,"vega":0.275993006993007,"rho":-0.15767027458998523,"breakevenPct":2.335582213630989},{"delta":0.7,"premium":24.668531468531466,"strike":285.541958041958,"iv":0.41661608391608396,"gamma":0.010979545454545455,"theta":-0.16229370629370632,"vega":0.256937062937063,"rho":-0.1705697353437531,"breakevenPct":1.8091589229800582},{"delta":0.75,"premium":27.640559440559443,"strike":289.9125874125874,"iv":0.4078748251748252,"gamma":0.010411363636363635,"theta":-0.14288811188811187,"vega":0.23788111888111887,"rho":-0.183469196097521,"breakevenPct":1.2827356323291266},{"delta":0.8,"premium":32.70862068965518,"strike":296.0344827586207,"iv":0.40987241379310346,"gamma":0.00901206896551724,"theta":-0.12023275862068963,"vega":0.20756896551724138,"rho":-0.1979300005418402,"breakevenPct":0.886080220955467},{"delta":0.85,"premium":38.78513986013985,"strike":303.1118881118881,"iv":0.4134472027972028,"gamma":0.007446503496503498,"theta":-0.09505069930069933,"vega":0.1734297202797203,"rho":-0.21316818905054433,"breakevenPct":0.509354015451578},{"delta":0.9,"premium":54.019396551724185,"strike":319.1379310344828,"iv":0.4690982758620692,"gamma":0.005086206896551719,"theta":-0.07352758620689656,"vega":0.13116551724137926,"rho":-0.23560163048511154,"breakevenPct":0.2113314954988651}]}},"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"}}