{"symbol":"LECO","url":"https://intraalpha.com/companies/LECO","capturedAt":"2026-10-24T02:25:59.288Z","state":"ready","quote":{"symbol":"LECO","last_price":255.96,"prev_close":256.98,"regular_close":255.96,"change":-1.02,"change_pct":-0.3969,"regular_change":-1.02,"regular_change_pct":-0.3969,"extended_change":0,"extended_change_pct":0,"bid":234.21,"ask":278.98,"bid_size":40,"ask_size":40,"volume":266859,"vwap":256.194991,"open":253.32,"high":258.35,"low":251.13,"close":255.96,"trade_count":11933,"last_trade_at":"2026-10-23T20:00:01.548455097Z","last_quote_at":"2026-10-23T23:55:45.147538458Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T22:25:52.71216572-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"LECO","fetched_at":"2026-10-24T02:25:57.740863+00:00","name":"Lincoln Electric Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"TOOLS & ACCESSORIES","country":"USA","description":"Lincoln Electric Holdings, Inc. designs, develops, manufactures and sells welding, cutting and brazing products worldwide. The company is headquartered in Cleveland, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14006889000,"ebitda":885017000,"pe_ratio":25.67,"peg_ratio":1.484,"book_value":28.51,"dividend_per_share":3.12,"dividend_yield":0.0119,"eps":10.01,"revenue_ttm":4481039000,"gross_profit_ttm":1615489000,"profit_margin":0.123,"operating_margin_ttm":0.182,"return_on_assets_ttm":0.13,"return_on_equity_ttm":0.377,"quarterly_earnings_growth":0.125,"quarterly_revenue_growth":0.12,"analyst_target_price":303.36,"analyst_number":1,"beta":1.217,"fifty_two_week_high":307.17,"fifty_two_week_low":213.55,"fifty_day_ma":269.11,"two_hundred_day_ma":265.38,"shares_outstanding":54506000,"forward_pe":21.23,"price_to_sales":3.126,"price_to_book":9.22,"ev_to_revenue":3.401,"ev_to_ebitda":17.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T02:25:57.740863+00:00"},"optionObservedAt":"2026-10-23T19:56:29.253Z","bars":[{"c":263.33,"h":263.38,"l":261.99,"n":70,"o":262.5,"t":"2026-10-19T13:30:00Z","v":2806,"vw":262.700208},{"c":262.39,"h":262.46,"l":261.875,"n":37,"o":262.32,"t":"2026-10-19T13:35:00Z","v":470,"vw":262.317059},{"c":261.07,"h":262.19,"l":260.1,"n":83,"o":262.09,"t":"2026-10-19T13:40:00Z","v":1659,"vw":261.137831},{"c":261.515,"h":261.855,"l":260.44,"n":119,"o":260.56,"t":"2026-10-19T13:45:00Z","v":8616,"vw":261.218406},{"c":261.33,"h":261.965,"l":260.57,"n":165,"o":261.65,"t":"2026-10-19T13:50:00Z","v":7354,"vw":261.38259},{"c":259.58,"h":260.62,"l":259.58,"n":71,"o":260.6,"t":"2026-10-19T13:55:00Z","v":1040,"vw":260.341176},{"c":260.68,"h":260.68,"l":260.465,"n":94,"o":260.47,"t":"2026-10-19T14:00:00Z","v":1004,"vw":260.51917},{"c":260.5,"h":260.68,"l":260.24,"n":37,"o":260.68,"t":"2026-10-19T14:05:00Z","v":925,"vw":260.580682},{"c":260.51,"h":260.51,"l":260.105,"n":72,"o":260.51,"t":"2026-10-19T14:10:00Z","v":1086,"vw":260.401508},{"c":261.2,"h":261.2,"l":261.2,"n":25,"o":261.2,"t":"2026-10-19T14:15:00Z","v":190,"vw":261.2},{"c":261.17,"h":261.3,"l":261.01,"n":81,"o":261.01,"t":"2026-10-19T14:20:00Z","v":853,"vw":261.169232},{"c":260.72,"h":260.95,"l":260.62,"n":44,"o":260.95,"t":"2026-10-19T14:25:00Z","v":512,"vw":260.804886},{"c":259.7575,"h":260.16,"l":259.7575,"n":68,"o":260.16,"t":"2026-10-19T14:30:00Z","v":909,"vw":259.999944},{"c":259.415,"h":259.57,"l":258.925,"n":164,"o":259.57,"t":"2026-10-19T14:35:00Z","v":6188,"vw":259.389681},{"c":259.3675,"h":259.93,"l":259.3675,"n":46,"o":259.545,"t":"2026-10-19T14:40:00Z","v":698,"vw":259.701342},{"c":259.775,"h":260.155,"l":259.775,"n":75,"o":260.045,"t":"2026-10-19T14:45:00Z","v":984,"vw":259.967508},{"c":259.74,"h":259.78,"l":259.74,"n":36,"o":259.78,"t":"2026-10-19T14:50:00Z","v":367,"vw":259.750909},{"c":260.22,"h":260.22,"l":259.64,"n":82,"o":259.725,"t":"2026-10-19T14:55:00Z","v":1233,"vw":259.74727},{"c":260.74,"h":260.78,"l":260.16,"n":59,"o":260.16,"t":"2026-10-19T15:00:00Z","v":1010,"vw":260.529854},{"c":260.52,"h":260.81,"l":260.26,"n":107,"o":260.81,"t":"2026-10-19T15:05:00Z","v":1830,"vw":260.461478},{"c":260.76,"h":260.8,"l":260.755,"n":48,"o":260.8,"t":"2026-10-19T15:10:00Z","v":460,"vw":260.768018},{"c":261.2,"h":261.2,"l":260.655,"n":108,"o":260.675,"t":"2026-10-19T15:15:00Z","v":1665,"vw":260.851978},{"c":261.43,"h":261.43,"l":261.07,"n":74,"o":261.07,"t":"2026-10-19T15:20:00Z","v":773,"vw":261.312623},{"c":261.05,"h":261.7799,"l":261.04,"n":58,"o":261.39,"t":"2026-10-19T15:25:00Z","v":859,"vw":261.362211},{"c":260.9,"h":260.99,"l":260.7,"n":137,"o":260.99,"t":"2026-10-19T15:30:00Z","v":2208,"vw":260.855434},{"c":261.38,"h":261.38,"l":261.0275,"n":54,"o":261.0275,"t":"2026-10-19T15:35:00Z","v":710,"vw":261.1303},{"c":260.94,"h":261.36,"l":260.87,"n":94,"o":261.36,"t":"2026-10-19T15:40:00Z","v":991,"vw":260.99224},{"c":261.03,"h":261.03,"l":260.7118,"n":74,"o":260.87,"t":"2026-10-19T15:45:00Z","v":1755,"vw":260.868976},{"c":260.67,"h":261.03,"l":260.67,"n":71,"o":261.03,"t":"2026-10-19T15:50:00Z","v":720,"vw":260.741429},{"c":260.69,"h":260.85,"l":260.545,"n":54,"o":260.545,"t":"2026-10-19T15:55:00Z","v":659,"vw":260.712895},{"c":259.905,"h":260.595,"l":259.71,"n":85,"o":260.595,"t":"2026-10-19T16:00:00Z","v":936,"vw":260.071506},{"c":259.82,"h":260.02,"l":259.75,"n":85,"o":259.9,"t":"2026-10-19T16:05:00Z","v":2593,"vw":259.853366},{"c":260.02,"h":260.02,"l":259.825,"n":76,"o":259.825,"t":"2026-10-19T16:10:00Z","v":1041,"vw":259.950779},{"c":259.41,"h":259.96,"l":259.41,"n":107,"o":259.96,"t":"2026-10-19T16:15:00Z","v":1477,"vw":259.802101},{"c":259.32,"h":259.74,"l":259.32,"n":123,"o":259.37,"t":"2026-10-19T16:20:00Z","v":1971,"vw":259.473449},{"c":259.465,"h":259.47,"l":259.39,"n":70,"o":259.39,"t":"2026-10-19T16:25:00Z","v":1072,"vw":259.431417},{"c":259.285,"h":259.355,"l":259.13,"n":116,"o":259.355,"t":"2026-10-19T16:30:00Z","v":1941,"vw":259.256977},{"c":259.33,"h":259.6199,"l":259.33,"n":38,"o":259.6199,"t":"2026-10-19T16:35:00Z","v":495,"vw":259.431249},{"c":259.41,"h":259.59,"l":259.3,"n":92,"o":259.36,"t":"2026-10-19T16:40:00Z","v":2096,"vw":259.455698},{"c":259.37,"h":259.41,"l":259.23,"n":55,"o":259.35,"t":"2026-10-19T16:45:00Z","v":778,"vw":259.360434},{"c":259.28,"h":259.37,"l":259.23,"n":58,"o":259.37,"t":"2026-10-19T16:50:00Z","v":776,"vw":259.27527},{"c":259.07,"h":259.39,"l":259.01,"n":197,"o":259.315,"t":"2026-10-19T16:55:00Z","v":2368,"vw":259.220361},{"c":258.955,"h":259.08,"l":258.745,"n":130,"o":259.08,"t":"2026-10-19T17:00:00Z","v":1592,"vw":258.878543},{"c":258.92,"h":258.98,"l":258.92,"n":27,"o":258.98,"t":"2026-10-19T17:05:00Z","v":358,"vw":258.947778},{"c":258.76,"h":258.99,"l":258.71,"n":50,"o":258.71,"t":"2026-10-19T17:10:00Z","v":661,"vw":258.879795},{"c":258.83,"h":259.115,"l":258.8,"n":151,"o":258.888,"t":"2026-10-19T17:15:00Z","v":2438,"vw":258.966663},{"c":258.89,"h":258.93,"l":258.89,"n":45,"o":258.93,"t":"2026-10-19T17:20:00Z","v":356,"vw":258.915294},{"c":259.07,"h":259.07,"l":258.85,"n":40,"o":258.85,"t":"2026-10-19T17:25:00Z","v":468,"vw":259.015},{"c":258.875,"h":258.97,"l":258.83,"n":128,"o":258.885,"t":"2026-10-19T17:30:00Z","v":2563,"vw":258.91326},{"c":258.925,"h":258.945,"l":258.74,"n":130,"o":258.74,"t":"2026-10-19T17:35:00Z","v":1853,"vw":258.878616},{"c":259.25,"h":259.25,"l":258.98,"n":115,"o":259.02,"t":"2026-10-19T17:40:00Z","v":1993,"vw":259.090251},{"c":258.93,"h":259.315,"l":258.93,"n":91,"o":259.315,"t":"2026-10-19T17:45:00Z","v":982,"vw":259.169678},{"c":258.59,"h":258.99,"l":258.59,"n":140,"o":258.99,"t":"2026-10-19T17:50:00Z","v":1711,"vw":258.763459},{"c":259.08,"h":259.08,"l":258.65,"n":150,"o":258.75,"t":"2026-10-19T17:55:00Z","v":1671,"vw":258.787382},{"c":259.04,"h":259.12,"l":258.97,"n":101,"o":259.12,"t":"2026-10-19T18:00:00Z","v":834,"vw":259.044167},{"c":258.95,"h":259.165,"l":258.93,"n":59,"o":259.04,"t":"2026-10-19T18:05:00Z","v":717,"vw":259.012031},{"c":258.97,"h":259.105,"l":258.83,"n":267,"o":258.93,"t":"2026-10-19T18:10:00Z","v":3692,"vw":258.919343},{"c":259.28,"h":259.28,"l":258.9776,"n":70,"o":258.98,"t":"2026-10-19T18:15:00Z","v":906,"vw":259.132828},{"c":259.25,"h":259.28,"l":258.99,"n":153,"o":259.25,"t":"2026-10-19T18:20:00Z","v":2328,"vw":259.152188},{"c":258.835,"h":259.32,"l":258.835,"n":120,"o":259.32,"t":"2026-10-19T18:25:00Z","v":1622,"vw":259.09557},{"c":259.5207,"h":259.5207,"l":258.885,"n":137,"o":258.96,"t":"2026-10-19T18:30:00Z","v":2724,"vw":259.197605},{"c":259.095,"h":259.21,"l":258.98,"n":144,"o":259,"t":"2026-10-19T18:35:00Z","v":1981,"vw":259.079153},{"c":259.07,"h":259.19,"l":259.07,"n":84,"o":259.085,"t":"2026-10-19T18:40:00Z","v":817,"vw":259.106607},{"c":259.38,"h":259.54,"l":258.99,"n":199,"o":258.99,"t":"2026-10-19T18:45:00Z","v":2644,"vw":259.339549},{"c":259.35,"h":259.48,"l":259.35,"n":94,"o":259.37,"t":"2026-10-19T18:50:00Z","v":1166,"vw":259.429816},{"c":258.975,"h":259.29,"l":258.87,"n":157,"o":259.29,"t":"2026-10-19T18:55:00Z","v":2084,"vw":259.149607},{"c":259.05,"h":259.265,"l":259.05,"n":139,"o":259.09,"t":"2026-10-19T19:00:00Z","v":1520,"vw":259.18267},{"c":259.11,"h":259.1791,"l":258.95,"n":159,"o":259.125,"t":"2026-10-19T19:05:00Z","v":2357,"vw":259.037394},{"c":259.06,"h":259.11,"l":258.895,"n":146,"o":259.11,"t":"2026-10-19T19:10:00Z","v":2172,"vw":259.003074},{"c":259.26,"h":259.26,"l":259.02,"n":172,"o":259.12,"t":"2026-10-19T19:15:00Z","v":2613,"vw":259.050703},{"c":259.685,"h":259.885,"l":259.185,"n":225,"o":259.185,"t":"2026-10-19T19:20:00Z","v":2835,"vw":259.532988},{"c":259.64,"h":259.785,"l":259.64,"n":66,"o":259.755,"t":"2026-10-19T19:25:00Z","v":834,"vw":259.763948},{"c":259.64,"h":259.89,"l":259.61,"n":203,"o":259.64,"t":"2026-10-19T19:30:00Z","v":2426,"vw":259.734049},{"c":260.005,"h":260.1025,"l":259.715,"n":285,"o":259.715,"t":"2026-10-19T19:35:00Z","v":4195,"vw":259.905898},{"c":259.995,"h":260.15,"l":259.89,"n":298,"o":260.01,"t":"2026-10-19T19:40:00Z","v":4115,"vw":260.025995},{"c":260.05,"h":260.26,"l":259.87,"n":253,"o":259.995,"t":"2026-10-19T19:45:00Z","v":3722,"vw":260.074358},{"c":259.65,"h":260.02,"l":259.175,"n":453,"o":260.02,"t":"2026-10-19T19:50:00Z","v":8338,"vw":259.551117},{"c":259.3,"h":259.78,"l":259.12,"n":1292,"o":259.34,"t":"2026-10-19T19:55:00Z","v":24560,"vw":259.365813},{"c":259.19,"h":259.19,"l":259.19,"n":51,"o":259.19,"t":"2026-10-19T20:00:00Z","v":40876,"vw":259.19},{"c":259.19,"h":259.19,"l":259.19,"n":1,"o":259.19,"t":"2026-10-19T20:25:00Z","v":13020,"vw":259.19},{"c":257.45,"h":257.79,"l":256.41,"n":96,"o":256.52,"t":"2026-10-20T13:30:00Z","v":3580,"vw":256.585012},{"c":256.62,"h":259.0899,"l":256.04,"n":30,"o":256.385,"t":"2026-10-20T13:35:00Z","v":460,"vw":257.195136},{"c":256.84,"h":257.72,"l":256.63,"n":40,"o":257.72,"t":"2026-10-20T13:40:00Z","v":729,"vw":257.146048},{"c":255,"h":256.75,"l":255,"n":99,"o":256.75,"t":"2026-10-20T13:45:00Z","v":1419,"vw":255.955712},{"c":256.76,"h":257.15,"l":255.37,"n":83,"o":255.37,"t":"2026-10-20T13:50:00Z","v":1688,"vw":256.464742},{"c":257.465,"h":257.47,"l":257.46,"n":15,"o":257.47,"t":"2026-10-20T13:55:00Z","v":273,"vw":257.464757},{"c":256.2,"h":257.48,"l":256.2,"n":66,"o":257.465,"t":"2026-10-20T14:00:00Z","v":1005,"vw":256.873112},{"c":256.29,"h":256.73,"l":255.79,"n":55,"o":255.79,"t":"2026-10-20T14:05:00Z","v":1007,"vw":256.379001},{"c":255.575,"h":255.79,"l":255.28,"n":84,"o":255.465,"t":"2026-10-20T14:10:00Z","v":1125,"vw":255.613362},{"c":257.25,"h":257.3,"l":255.9291,"n":100,"o":255.9291,"t":"2026-10-20T14:15:00Z","v":1365,"vw":256.62965},{"c":258.64,"h":258.7,"l":257.355,"n":175,"o":257.355,"t":"2026-10-20T14:20:00Z","v":2984,"vw":258.418204},{"c":259.885,"h":259.885,"l":258.77,"n":96,"o":258.77,"t":"2026-10-20T14:25:00Z","v":1074,"vw":259.453143},{"c":259.89,"h":260.85,"l":259.66,"n":119,"o":260.85,"t":"2026-10-20T14:30:00Z","v":1020,"vw":260.266185},{"c":259.99,"h":260.085,"l":259.36,"n":31,"o":260.085,"t":"2026-10-20T14:35:00Z","v":956,"vw":259.887223},{"c":261.245,"h":261.28,"l":260.03,"n":83,"o":260.03,"t":"2026-10-20T14:40:00Z","v":5336,"vw":261.146716},{"c":261.9499,"h":262.08,"l":261.1257,"n":92,"o":261.245,"t":"2026-10-20T14:45:00Z","v":1156,"vw":261.524944},{"c":262,"h":262,"l":261.33,"n":78,"o":261.33,"t":"2026-10-20T14:50:00Z","v":976,"vw":261.564211},{"c":262.59,"h":262.73,"l":261.93,"n":121,"o":261.99,"t":"2026-10-20T14:55:00Z","v":3114,"vw":262.180692},{"c":262.465,"h":262.51,"l":262.465,"n":41,"o":262.51,"t":"2026-10-20T15:00:00Z","v":421,"vw":262.495},{"c":262.02,"h":262.525,"l":261.85,"n":164,"o":262.525,"t":"2026-10-20T15:05:00Z","v":1969,"vw":262.107009},{"c":260.56,"h":262.1,"l":260.49,"n":257,"o":262.1,"t":"2026-10-20T15:10:00Z","v":3105,"vw":261.167418},{"c":261.205,"h":261.275,"l":260.83,"n":65,"o":260.83,"t":"2026-10-20T15:15:00Z","v":860,"vw":261.059486},{"c":261.015,"h":261.37,"l":261.015,"n":81,"o":261.37,"t":"2026-10-20T15:20:00Z","v":823,"vw":261.2306},{"c":260.8,"h":261.64,"l":260.705,"n":120,"o":261.27,"t":"2026-10-20T15:25:00Z","v":1625,"vw":261.005907},{"c":260.53,"h":260.555,"l":260.53,"n":35,"o":260.54,"t":"2026-10-20T15:30:00Z","v":391,"vw":260.544938},{"c":260.155,"h":260.165,"l":260.145,"n":37,"o":260.165,"t":"2026-10-20T15:35:00Z","v":852,"vw":260.149178},{"c":260.495,"h":260.86,"l":260.3457,"n":110,"o":260.3457,"t":"2026-10-20T15:40:00Z","v":1401,"vw":260.560881},{"c":259.89,"h":260.01,"l":259.89,"n":54,"o":260.01,"t":"2026-10-20T15:45:00Z","v":542,"vw":259.9375},{"c":260.3,"h":260.3,"l":259.89,"n":91,"o":260.01,"t":"2026-10-20T15:50:00Z","v":1323,"vw":260.171449},{"c":260.145,"h":260.255,"l":259.98,"n":33,"o":260.255,"t":"2026-10-20T15:55:00Z","v":372,"vw":260.077778},{"c":259.82,"h":260.2,"l":259.82,"n":37,"o":260.2,"t":"2026-10-20T16:00:00Z","v":503,"vw":260.046},{"c":260.085,"h":260.16,"l":259.78,"n":80,"o":260.16,"t":"2026-10-20T16:05:00Z","v":1105,"vw":260.000741},{"c":259.915,"h":260.19,"l":259.79,"n":122,"o":260.085,"t":"2026-10-20T16:10:00Z","v":1632,"vw":259.946274},{"c":259.35,"h":260.05,"l":259.2,"n":72,"o":260.05,"t":"2026-10-20T16:15:00Z","v":695,"vw":259.554445},{"c":258.825,"h":258.94,"l":258.755,"n":93,"o":258.94,"t":"2026-10-20T16:20:00Z","v":1084,"vw":258.807324},{"c":259.29,"h":259.29,"l":258.76,"n":138,"o":259.03,"t":"2026-10-20T16:25:00Z","v":1841,"vw":258.93139},{"c":259.33,"h":259.33,"l":259.0683,"n":40,"o":259.32,"t":"2026-10-20T16:30:00Z","v":468,"vw":259.258375},{"c":259.385,"h":259.385,"l":259.37,"n":20,"o":259.37,"t":"2026-10-20T16:35:00Z","v":245,"vw":259.3775},{"c":259.1925,"h":259.48,"l":259.03,"n":165,"o":259.2654,"t":"2026-10-20T16:40:00Z","v":3560,"vw":259.281274},{"c":259.195,"h":259.28,"l":258.75,"n":70,"o":259.215,"t":"2026-10-20T16:45:00Z","v":1200,"vw":259.154438},{"c":258.81,"h":259.265,"l":258.79,"n":161,"o":259.205,"t":"2026-10-20T16:50:00Z","v":2130,"vw":258.897612},{"c":258.25,"h":258.46,"l":258.14,"n":41,"o":258.18,"t":"2026-10-20T16:55:00Z","v":655,"vw":258.228802},{"c":258.94,"h":258.94,"l":258.46,"n":104,"o":258.46,"t":"2026-10-20T17:00:00Z","v":1274,"vw":258.806957},{"c":258.75,"h":258.75,"l":258.4401,"n":80,"o":258.4401,"t":"2026-10-20T17:05:00Z","v":1892,"vw":258.587722},{"c":258.3766,"h":258.58,"l":258.3766,"n":117,"o":258.44,"t":"2026-10-20T17:10:00Z","v":1736,"vw":258.500902},{"c":258.6,"h":258.6,"l":258.32,"n":69,"o":258.47,"t":"2026-10-20T17:15:00Z","v":1828,"vw":258.374466},{"c":258.81,"h":258.83,"l":258.6,"n":132,"o":258.6,"t":"2026-10-20T17:20:00Z","v":1622,"vw":258.764922},{"c":258.945,"h":259.04,"l":258.805,"n":89,"o":258.846,"t":"2026-10-20T17:25:00Z","v":1356,"vw":258.880947},{"c":259.52,"h":259.52,"l":259.135,"n":123,"o":259.135,"t":"2026-10-20T17:30:00Z","v":1984,"vw":259.317354},{"c":259.425,"h":259.43,"l":259.415,"n":66,"o":259.415,"t":"2026-10-20T17:35:00Z","v":591,"vw":259.421547},{"c":259.81,"h":259.86,"l":259.291,"n":106,"o":259.425,"t":"2026-10-20T17:40:00Z","v":1247,"vw":259.603576},{"c":259.54,"h":259.8,"l":259.54,"n":38,"o":259.8,"t":"2026-10-20T17:45:00Z","v":467,"vw":259.658182},{"c":259.775,"h":259.885,"l":259.468,"n":134,"o":259.468,"t":"2026-10-20T17:50:00Z","v":1509,"vw":259.758659},{"c":259.565,"h":259.775,"l":259.4462,"n":125,"o":259.775,"t":"2026-10-20T17:55:00Z","v":1129,"vw":259.6151},{"c":259.53,"h":259.74,"l":259.53,"n":114,"o":259.735,"t":"2026-10-20T18:00:00Z","v":2286,"vw":259.717439},{"c":259.675,"h":259.74,"l":259.53,"n":107,"o":259.595,"t":"2026-10-20T18:05:00Z","v":2762,"vw":259.645455},{"c":260.105,"h":260.105,"l":259.65,"n":141,"o":259.69,"t":"2026-10-20T18:10:00Z","v":1489,"vw":259.834263},{"c":260.16,"h":260.18,"l":260.095,"n":66,"o":260.18,"t":"2026-10-20T18:15:00Z","v":1626,"vw":260.158462},{"c":259.665,"h":260.025,"l":259.665,"n":128,"o":259.98,"t":"2026-10-20T18:20:00Z","v":907,"vw":259.926667},{"c":259.86,"h":259.86,"l":259.735,"n":63,"o":259.735,"t":"2026-10-20T18:25:00Z","v":821,"vw":259.781111},{"c":259.795,"h":259.975,"l":259.795,"n":136,"o":259.975,"t":"2026-10-20T18:30:00Z","v":1551,"vw":259.918475},{"c":259.56,"h":259.63,"l":259.48,"n":145,"o":259.61,"t":"2026-10-20T18:35:00Z","v":2804,"vw":259.585179},{"c":259.405,"h":259.74,"l":259.2785,"n":160,"o":259.535,"t":"2026-10-20T18:40:00Z","v":2551,"vw":259.565599},{"c":259.62,"h":259.76,"l":259.337,"n":81,"o":259.337,"t":"2026-10-20T18:45:00Z","v":966,"vw":259.556175},{"c":259.71,"h":259.77,"l":259.625,"n":93,"o":259.625,"t":"2026-10-20T18:50:00Z","v":985,"vw":259.714584},{"c":259.62,"h":259.65,"l":259.59,"n":182,"o":259.61,"t":"2026-10-20T18:55:00Z","v":1916,"vw":259.630567},{"c":259.88,"h":259.89,"l":259.615,"n":159,"o":259.615,"t":"2026-10-20T19:00:00Z","v":2482,"vw":259.823314},{"c":259.925,"h":260.06,"l":259.795,"n":221,"o":259.93,"t":"2026-10-20T19:05:00Z","v":4209,"vw":259.968806},{"c":260.24,"h":260.25,"l":259.92,"n":246,"o":259.925,"t":"2026-10-20T19:10:00Z","v":4387,"vw":260.054962},{"c":260.4,"h":260.415,"l":260.14,"n":162,"o":260.16,"t":"2026-10-20T19:15:00Z","v":1614,"vw":260.281924},{"c":261.01,"h":261.01,"l":260.2525,"n":191,"o":260.34,"t":"2026-10-20T19:20:00Z","v":2974,"vw":260.477152},{"c":260.8136,"h":260.92,"l":260.64,"n":120,"o":260.68,"t":"2026-10-20T19:25:00Z","v":1335,"vw":260.760532},{"c":260.715,"h":260.76,"l":260.5001,"n":215,"o":260.65,"t":"2026-10-20T19:30:00Z","v":3419,"vw":260.710365},{"c":260.51,"h":260.715,"l":260.49,"n":153,"o":260.715,"t":"2026-10-20T19:35:00Z","v":1857,"vw":260.559922},{"c":260.91,"h":260.955,"l":260.6,"n":426,"o":260.6,"t":"2026-10-20T19:40:00Z","v":7946,"vw":260.803069},{"c":260.8,"h":260.9,"l":260.54,"n":289,"o":260.9,"t":"2026-10-20T19:45:00Z","v":6020,"vw":260.714074},{"c":260.35,"h":260.8,"l":260.31,"n":375,"o":260.8,"t":"2026-10-20T19:50:00Z","v":6743,"vw":260.576543},{"c":260.08,"h":260.35,"l":259.915,"n":1063,"o":260.35,"t":"2026-10-20T19:55:00Z","v":25421,"vw":260.132784},{"c":260.08,"h":260.08,"l":260.08,"n":64,"o":260.08,"t":"2026-10-20T20:00:00Z","v":54767,"vw":260.08},{"c":260.08,"h":260.08,"l":260.08,"n":1,"o":260.08,"t":"2026-10-20T20:20:00Z","v":14861,"vw":260.08},{"c":263.535,"h":263.61,"l":262.03,"n":85,"o":262.03,"t":"2026-10-21T13:30:00Z","v":3055,"vw":262.827309},{"c":262.945,"h":263.53,"l":262.945,"n":16,"o":263.53,"t":"2026-10-21T13:35:00Z","v":158,"vw":263.2375},{"c":261.94,"h":262.57,"l":261.94,"n":53,"o":262.57,"t":"2026-10-21T13:40:00Z","v":897,"vw":262.072325},{"c":262.94,"h":262.94,"l":261.83,"n":90,"o":261.83,"t":"2026-10-21T13:45:00Z","v":1606,"vw":262.482809},{"c":264.92,"h":264.92,"l":262.94,"n":82,"o":262.94,"t":"2026-10-21T13:50:00Z","v":883,"vw":263.91017},{"c":264.63,"h":265.13,"l":264.5,"n":167,"o":264.92,"t":"2026-10-21T13:55:00Z","v":2926,"vw":264.713929},{"c":262.915,"h":264.39,"l":262.88,"n":139,"o":264.17,"t":"2026-10-21T14:00:00Z","v":2939,"vw":263.497295},{"c":262,"h":262.61,"l":262,"n":82,"o":262.42,"t":"2026-10-21T14:05:00Z","v":556,"vw":262.356032},{"c":263.2999,"h":263.2999,"l":262.17,"n":298,"o":262.17,"t":"2026-10-21T14:10:00Z","v":10831,"vw":262.719365},{"c":262.765,"h":263.29,"l":262.7189,"n":186,"o":262.8,"t":"2026-10-21T14:15:00Z","v":9194,"vw":262.864936},{"c":262.94,"h":262.94,"l":262.64,"n":83,"o":262.94,"t":"2026-10-21T14:20:00Z","v":1836,"vw":262.780498},{"c":262.27,"h":262.31,"l":262.27,"n":19,"o":262.31,"t":"2026-10-21T14:25:00Z","v":174,"vw":262.29},{"c":263.23,"h":263.23,"l":262.57,"n":107,"o":262.57,"t":"2026-10-21T14:30:00Z","v":1279,"vw":262.854976},{"c":263.12,"h":263.57,"l":262.69,"n":31,"o":263.57,"t":"2026-10-21T14:35:00Z","v":497,"vw":263.24},{"c":263.065,"h":263.5361,"l":262.89,"n":51,"o":263.5361,"t":"2026-10-21T14:40:00Z","v":659,"vw":263.158123},{"c":263.86,"h":263.86,"l":263.5,"n":30,"o":263.5,"t":"2026-10-21T14:45:00Z","v":475,"vw":263.74381},{"c":263.235,"h":263.9327,"l":263.235,"n":140,"o":263.9327,"t":"2026-10-21T14:50:00Z","v":2537,"vw":263.476181},{"c":262.66,"h":263.235,"l":262.1201,"n":41,"o":263.235,"t":"2026-10-21T14:55:00Z","v":694,"vw":262.712847},{"c":262.53,"h":262.53,"l":262.0901,"n":40,"o":262.0901,"t":"2026-10-21T15:00:00Z","v":408,"vw":262.366811},{"c":262.525,"h":262.735,"l":262.525,"n":47,"o":262.735,"t":"2026-10-21T15:05:00Z","v":506,"vw":262.653794},{"c":262.13,"h":262.54,"l":262.13,"n":76,"o":262.54,"t":"2026-10-21T15:10:00Z","v":950,"vw":262.272207},{"c":262.57,"h":262.96,"l":262.42,"n":72,"o":262.42,"t":"2026-10-21T15:15:00Z","v":1078,"vw":262.685529},{"c":262.6875,"h":262.895,"l":262.15,"n":87,"o":262.52,"t":"2026-10-21T15:20:00Z","v":1206,"vw":262.601754},{"c":263.085,"h":263.085,"l":262.4692,"n":106,"o":262.6,"t":"2026-10-21T15:25:00Z","v":1214,"vw":262.759272},{"c":263.22,"h":263.23,"l":263.22,"n":32,"o":263.23,"t":"2026-10-21T15:30:00Z","v":327,"vw":263.223333},{"c":263.92,"h":263.92,"l":263.45,"n":62,"o":263.45,"t":"2026-10-21T15:35:00Z","v":3453,"vw":263.685618},{"c":263.66,"h":263.88,"l":263.5,"n":102,"o":263.88,"t":"2026-10-21T15:40:00Z","v":1651,"vw":263.586467},{"c":263.49,"h":263.685,"l":263.46,"n":63,"o":263.675,"t":"2026-10-21T15:45:00Z","v":745,"vw":263.611078},{"c":263.58,"h":263.58,"l":263.58,"n":13,"o":263.58,"t":"2026-10-21T15:50:00Z","v":111,"vw":263.58},{"c":263.58,"h":263.625,"l":263.475,"n":56,"o":263.475,"t":"2026-10-21T15:55:00Z","v":780,"vw":263.577931},{"c":263.38,"h":263.47,"l":263.37,"n":30,"o":263.47,"t":"2026-10-21T16:00:00Z","v":700,"vw":263.396957},{"c":263.195,"h":263.63,"l":262.98,"n":119,"o":263.63,"t":"2026-10-21T16:05:00Z","v":2766,"vw":263.124205},{"c":263.22,"h":263.22,"l":263.195,"n":34,"o":263.195,"t":"2026-10-21T16:10:00Z","v":456,"vw":263.209258},{"c":263.29,"h":263.29,"l":263.29,"n":33,"o":263.29,"t":"2026-10-21T16:20:00Z","v":284,"vw":263.29},{"c":263.0301,"h":263.3,"l":263.0301,"n":16,"o":263.275,"t":"2026-10-21T16:25:00Z","v":270,"vw":263.22902},{"c":263.03,"h":263.31,"l":263.03,"n":79,"o":263.31,"t":"2026-10-21T16:30:00Z","v":864,"vw":263.084807},{"c":264.01,"h":264.01,"l":262.88,"n":182,"o":263.055,"t":"2026-10-21T16:35:00Z","v":2297,"vw":263.363815},{"c":263.72,"h":263.75,"l":263.43,"n":164,"o":263.75,"t":"2026-10-21T16:40:00Z","v":2059,"vw":263.624303},{"c":263.275,"h":263.275,"l":263.19,"n":54,"o":263.19,"t":"2026-10-21T16:45:00Z","v":1869,"vw":263.270529},{"c":263.08,"h":263.13,"l":263,"n":48,"o":263.12,"t":"2026-10-21T16:50:00Z","v":829,"vw":263.065933},{"c":263.185,"h":263.185,"l":262.88,"n":52,"o":263.115,"t":"2026-10-21T16:55:00Z","v":1208,"vw":263.132519},{"c":263.685,"h":263.685,"l":263.17,"n":61,"o":263.17,"t":"2026-10-21T17:05:00Z","v":685,"vw":263.5},{"c":263.615,"h":263.615,"l":263.615,"n":9,"o":263.615,"t":"2026-10-21T17:10:00Z","v":82,"vw":263.615},{"c":263.76,"h":263.76,"l":263.75,"n":12,"o":263.75,"t":"2026-10-21T17:15:00Z","v":135,"vw":263.755062},{"c":263.82,"h":263.82,"l":263.82,"n":20,"o":263.82,"t":"2026-10-21T17:20:00Z","v":145,"vw":263.82},{"c":264.08,"h":264.18,"l":263.66,"n":169,"o":263.805,"t":"2026-10-21T17:25:00Z","v":2805,"vw":263.838762},{"c":264.09,"h":264.39,"l":264.09,"n":26,"o":264.39,"t":"2026-10-21T17:30:00Z","v":358,"vw":264.23218},{"c":263.995,"h":263.995,"l":263.84,"n":42,"o":263.84,"t":"2026-10-21T17:40:00Z","v":362,"vw":263.95625},{"c":264.08,"h":264.115,"l":263.79,"n":130,"o":264,"t":"2026-10-21T17:45:00Z","v":2556,"vw":263.944126},{"c":264.07,"h":264.18,"l":264,"n":132,"o":264.14,"t":"2026-10-21T17:50:00Z","v":2084,"vw":264.098622},{"c":263.96,"h":264.26,"l":263.96,"n":55,"o":264.26,"t":"2026-10-21T17:55:00Z","v":488,"vw":264.1825},{"c":263.95,"h":264.28,"l":263.95,"n":65,"o":264.28,"t":"2026-10-21T18:00:00Z","v":592,"vw":264.04},{"c":264.11,"h":264.13,"l":264.04,"n":90,"o":264.04,"t":"2026-10-21T18:05:00Z","v":2869,"vw":264.109587},{"c":264.29,"h":264.29,"l":264.12,"n":88,"o":264.12,"t":"2026-10-21T18:10:00Z","v":1089,"vw":264.211779},{"c":264.01,"h":264.28,"l":263.97,"n":122,"o":264.28,"t":"2026-10-21T18:15:00Z","v":1648,"vw":264.160721},{"c":263.71,"h":263.94,"l":263.71,"n":99,"o":263.93,"t":"2026-10-21T18:20:00Z","v":1199,"vw":263.815556},{"c":263.915,"h":263.915,"l":263.77,"n":62,"o":263.77,"t":"2026-10-21T18:30:00Z","v":612,"vw":263.875153},{"c":263.82,"h":264,"l":263.82,"n":78,"o":263.96,"t":"2026-10-21T18:35:00Z","v":1147,"vw":263.868008},{"c":263.78,"h":263.81,"l":263.76,"n":80,"o":263.81,"t":"2026-10-21T18:40:00Z","v":958,"vw":263.784914},{"c":263.2956,"h":263.905,"l":263.2956,"n":207,"o":263.755,"t":"2026-10-21T18:45:00Z","v":3840,"vw":263.733281},{"c":262.69,"h":263.065,"l":262.63,"n":138,"o":263.06,"t":"2026-10-21T18:50:00Z","v":2009,"vw":262.803109},{"c":263.33,"h":263.425,"l":262.47,"n":409,"o":262.69,"t":"2026-10-21T18:55:00Z","v":16481,"vw":262.750196},{"c":262.38,"h":263.17,"l":261.55,"n":215,"o":263.17,"t":"2026-10-21T19:00:00Z","v":2571,"vw":262.575196},{"c":261.86,"h":262.37,"l":261.65,"n":171,"o":262.37,"t":"2026-10-21T19:05:00Z","v":1942,"vw":261.975223},{"c":261.85,"h":262.09,"l":261.59,"n":124,"o":261.985,"t":"2026-10-21T19:10:00Z","v":1709,"vw":261.877959},{"c":262.25,"h":262.385,"l":261.85,"n":164,"o":261.98,"t":"2026-10-21T19:15:00Z","v":3098,"vw":262.228372},{"c":262.61,"h":262.62,"l":261.95,"n":225,"o":262.435,"t":"2026-10-21T19:20:00Z","v":2891,"vw":262.415764},{"c":263,"h":263.01,"l":262.51,"n":115,"o":262.575,"t":"2026-10-21T19:25:00Z","v":1382,"vw":262.737729},{"c":262.95,"h":263.225,"l":262.95,"n":271,"o":262.995,"t":"2026-10-21T19:30:00Z","v":4332,"vw":263.0456},{"c":262.86,"h":263.11,"l":262.845,"n":152,"o":262.94,"t":"2026-10-21T19:35:00Z","v":2161,"vw":262.994507},{"c":263.59,"h":263.59,"l":262.87,"n":208,"o":262.87,"t":"2026-10-21T19:40:00Z","v":3156,"vw":263.214459},{"c":263.52,"h":263.825,"l":263.46,"n":237,"o":263.64,"t":"2026-10-21T19:45:00Z","v":4151,"vw":263.61608},{"c":263.93,"h":264.7199,"l":263.36,"n":469,"o":263.52,"t":"2026-10-21T19:50:00Z","v":7735,"vw":263.895364},{"c":263.13,"h":263.8,"l":263.01,"n":1459,"o":263.69,"t":"2026-10-21T19:55:00Z","v":30938,"vw":263.229808},{"c":263.13,"h":263.13,"l":263.13,"n":62,"o":263.13,"t":"2026-10-21T20:00:00Z","v":47082,"vw":263.13},{"c":261.3,"h":261.3,"l":261.3,"n":1,"o":261.3,"t":"2026-10-21T23:50:00Z","v":40,"vw":261.3},{"c":255.31,"h":259.12,"l":255.31,"n":84,"o":258.57,"t":"2026-10-22T13:30:00Z","v":4823,"vw":258.305874},{"c":254.49,"h":256.585,"l":254.49,"n":142,"o":256.585,"t":"2026-10-22T13:35:00Z","v":3733,"vw":255.211555},{"c":251.325,"h":254.45,"l":250.66,"n":179,"o":254.45,"t":"2026-10-22T13:40:00Z","v":7516,"vw":252.843361},{"c":252.39,"h":253.945,"l":251.66,"n":344,"o":252.25,"t":"2026-10-22T13:45:00Z","v":11359,"vw":253.035355},{"c":253.8,"h":254.38,"l":251.73,"n":84,"o":252.02,"t":"2026-10-22T13:50:00Z","v":1537,"vw":252.859312},{"c":253.17,"h":254.63,"l":253.02,"n":135,"o":254.5904,"t":"2026-10-22T13:55:00Z","v":2282,"vw":253.439953},{"c":254.13,"h":254.13,"l":253.32,"n":63,"o":253.57,"t":"2026-10-22T14:00:00Z","v":750,"vw":253.706539},{"c":252,"h":253.7,"l":252,"n":147,"o":253.7,"t":"2026-10-22T14:05:00Z","v":4584,"vw":252.978913},{"c":252.63,"h":253.1699,"l":252.14,"n":128,"o":252.41,"t":"2026-10-22T14:10:00Z","v":1786,"vw":252.831112},{"c":253.05,"h":254.05,"l":252.905,"n":103,"o":252.905,"t":"2026-10-22T14:15:00Z","v":1713,"vw":253.456604},{"c":251.15,"h":253.05,"l":251.15,"n":147,"o":253.05,"t":"2026-10-22T14:20:00Z","v":3380,"vw":252.21038},{"c":250.66,"h":251.42,"l":250.62,"n":165,"o":251.21,"t":"2026-10-22T14:25:00Z","v":4222,"vw":250.781396},{"c":252.58,"h":252.58,"l":250.96,"n":110,"o":250.96,"t":"2026-10-22T14:30:00Z","v":6799,"vw":251.680608},{"c":251.545,"h":251.9455,"l":250.84,"n":121,"o":251.27,"t":"2026-10-22T14:35:00Z","v":1641,"vw":251.41513},{"c":252.9101,"h":252.9101,"l":251.545,"n":115,"o":251.545,"t":"2026-10-22T14:40:00Z","v":1843,"vw":252.38006},{"c":252.34,"h":253.195,"l":252.34,"n":126,"o":252.91,"t":"2026-10-22T14:45:00Z","v":1656,"vw":252.801946},{"c":253.6523,"h":253.6523,"l":252.22,"n":123,"o":252.22,"t":"2026-10-22T14:50:00Z","v":1877,"vw":253.203165},{"c":254.3,"h":254.3,"l":253.615,"n":106,"o":253.6485,"t":"2026-10-22T14:55:00Z","v":1701,"vw":253.887629},{"c":254.43,"h":254.96,"l":253.98,"n":182,"o":254.45,"t":"2026-10-22T15:00:00Z","v":6668,"vw":254.339123},{"c":254.425,"h":255.19,"l":254.42,"n":93,"o":254.51,"t":"2026-10-22T15:05:00Z","v":1342,"vw":254.828358},{"c":253.86,"h":254.89,"l":253.86,"n":222,"o":254.385,"t":"2026-10-22T15:10:00Z","v":2367,"vw":254.39431},{"c":255.72,"h":255.785,"l":254.79,"n":50,"o":254.79,"t":"2026-10-22T15:15:00Z","v":643,"vw":255.471589},{"c":254.935,"h":255.945,"l":254.93,"n":141,"o":255.2632,"t":"2026-10-22T15:20:00Z","v":2168,"vw":255.17427},{"c":253.71,"h":255.195,"l":253.645,"n":148,"o":255.195,"t":"2026-10-22T15:25:00Z","v":4473,"vw":254.532948},{"c":255.08,"h":255.08,"l":253.59,"n":178,"o":253.975,"t":"2026-10-22T15:30:00Z","v":15334,"vw":254.374411},{"c":255.62,"h":256.5,"l":255.02,"n":129,"o":255.02,"t":"2026-10-22T15:35:00Z","v":1785,"vw":255.593409},{"c":255.49,"h":255.985,"l":255.31,"n":102,"o":255.31,"t":"2026-10-22T15:40:00Z","v":1287,"vw":255.632132},{"c":255.8875,"h":256.45,"l":255.45,"n":141,"o":255.45,"t":"2026-10-22T15:45:00Z","v":4767,"vw":255.859445},{"c":256.175,"h":256.29,"l":255.955,"n":88,"o":256,"t":"2026-10-22T15:50:00Z","v":1805,"vw":256.11397},{"c":257.15,"h":257.53,"l":256.09,"n":191,"o":256.09,"t":"2026-10-22T15:55:00Z","v":4342,"vw":256.896619},{"c":257.51,"h":257.51,"l":257.22,"n":124,"o":257.22,"t":"2026-10-22T16:00:00Z","v":2254,"vw":257.270908},{"c":257.74,"h":257.74,"l":256.86,"n":130,"o":257.54,"t":"2026-10-22T16:05:00Z","v":1784,"vw":257.232505},{"c":257.595,"h":257.865,"l":257.595,"n":86,"o":257.7,"t":"2026-10-22T16:10:00Z","v":1942,"vw":257.721015},{"c":257.505,"h":257.84,"l":257.27,"n":121,"o":257.585,"t":"2026-10-22T16:15:00Z","v":1237,"vw":257.605621},{"c":257.82,"h":257.82,"l":257.43,"n":124,"o":257.56,"t":"2026-10-22T16:20:00Z","v":3401,"vw":257.578651},{"c":257.54,"h":257.925,"l":257.44,"n":172,"o":257.925,"t":"2026-10-22T16:25:00Z","v":3300,"vw":257.515342},{"c":258.03,"h":258.07,"l":257.78,"n":181,"o":257.89,"t":"2026-10-22T16:30:00Z","v":3942,"vw":257.943046},{"c":257.45,"h":258.1,"l":257.45,"n":157,"o":258.01,"t":"2026-10-22T16:35:00Z","v":1574,"vw":257.962157},{"c":257.2,"h":257.95,"l":257.2,"n":153,"o":257.71,"t":"2026-10-22T16:40:00Z","v":2757,"vw":257.514989},{"c":256.9,"h":256.92,"l":256.645,"n":125,"o":256.65,"t":"2026-10-22T16:45:00Z","v":4176,"vw":256.881556},{"c":257.74,"h":257.83,"l":257.29,"n":126,"o":257.29,"t":"2026-10-22T16:50:00Z","v":2212,"vw":257.64112},{"c":258.22,"h":258.22,"l":257.69,"n":181,"o":257.78,"t":"2026-10-22T16:55:00Z","v":2064,"vw":257.835896},{"c":258.07,"h":258.165,"l":257.7,"n":132,"o":258.165,"t":"2026-10-22T17:00:00Z","v":1510,"vw":258.05045},{"c":258.11,"h":258.3675,"l":258.11,"n":48,"o":258.21,"t":"2026-10-22T17:05:00Z","v":733,"vw":258.193576},{"c":258.37,"h":258.38,"l":258.2,"n":73,"o":258.2,"t":"2026-10-22T17:10:00Z","v":606,"vw":258.310874},{"c":258.12,"h":258.5607,"l":258.12,"n":127,"o":258.25,"t":"2026-10-22T17:15:00Z","v":1304,"vw":258.267128},{"c":257.84,"h":258.1625,"l":257.81,"n":139,"o":258.1625,"t":"2026-10-22T17:20:00Z","v":1464,"vw":257.958148},{"c":258.325,"h":258.325,"l":258.03,"n":84,"o":258.03,"t":"2026-10-22T17:25:00Z","v":1799,"vw":258.263324},{"c":258.57,"h":258.575,"l":258.35,"n":55,"o":258.35,"t":"2026-10-22T17:30:00Z","v":721,"vw":258.480924},{"c":258.015,"h":258.505,"l":257.925,"n":150,"o":258.505,"t":"2026-10-22T17:35:00Z","v":2016,"vw":258.181299},{"c":257.96,"h":258.03,"l":257.74,"n":91,"o":257.82,"t":"2026-10-22T17:40:00Z","v":1270,"vw":257.807846},{"c":256.44,"h":258.015,"l":256,"n":358,"o":257.9,"t":"2026-10-22T17:45:00Z","v":14858,"vw":256.390909},{"c":256.7575,"h":256.97,"l":256.7425,"n":139,"o":256.95,"t":"2026-10-22T17:50:00Z","v":1690,"vw":256.884102},{"c":257.02,"h":257.105,"l":257.01,"n":51,"o":257.01,"t":"2026-10-22T17:55:00Z","v":568,"vw":257.062299},{"c":255.535,"h":257.2,"l":255.535,"n":152,"o":257.1175,"t":"2026-10-22T18:00:00Z","v":3518,"vw":256.398343},{"c":256.04,"h":256.1875,"l":255.565,"n":138,"o":255.575,"t":"2026-10-22T18:05:00Z","v":1708,"vw":255.925207},{"c":256.035,"h":256.37,"l":256.02,"n":120,"o":256.22,"t":"2026-10-22T18:10:00Z","v":1431,"vw":256.240952},{"c":256.33,"h":256.545,"l":256.095,"n":134,"o":256.185,"t":"2026-10-22T18:15:00Z","v":2011,"vw":256.266615},{"c":256.7,"h":256.89,"l":256.41,"n":120,"o":256.41,"t":"2026-10-22T18:20:00Z","v":1374,"vw":256.656362},{"c":256.325,"h":256.69,"l":256.15,"n":120,"o":256.69,"t":"2026-10-22T18:25:00Z","v":1763,"vw":256.427367},{"c":256.59,"h":256.59,"l":256.17,"n":110,"o":256.355,"t":"2026-10-22T18:30:00Z","v":1479,"vw":256.362256},{"c":256.41,"h":256.67,"l":256.36,"n":86,"o":256.36,"t":"2026-10-22T18:35:00Z","v":1268,"vw":256.556732},{"c":256.65,"h":256.65,"l":256.34,"n":111,"o":256.5,"t":"2026-10-22T18:40:00Z","v":1903,"vw":256.487738},{"c":256.04,"h":256.7,"l":256.04,"n":199,"o":256.64,"t":"2026-10-22T18:45:00Z","v":2779,"vw":256.281087},{"c":256.535,"h":256.535,"l":256.03,"n":121,"o":256.0351,"t":"2026-10-22T18:50:00Z","v":2240,"vw":256.209125},{"c":256.15,"h":256.605,"l":256.13,"n":149,"o":256.605,"t":"2026-10-22T18:55:00Z","v":2990,"vw":256.340457},{"c":255.04,"h":256.2,"l":254.52,"n":310,"o":256.2,"t":"2026-10-22T19:00:00Z","v":3846,"vw":255.069598},{"c":255.57,"h":255.57,"l":254.5,"n":223,"o":254.58,"t":"2026-10-22T19:05:00Z","v":3234,"vw":254.906662},{"c":255.215,"h":256.03,"l":255.07,"n":414,"o":255.57,"t":"2026-10-22T19:10:00Z","v":6399,"vw":255.534368},{"c":255.01,"h":255.21,"l":254.38,"n":401,"o":255.11,"t":"2026-10-22T19:15:00Z","v":14023,"vw":254.891002},{"c":254.515,"h":255.25,"l":254.515,"n":380,"o":254.975,"t":"2026-10-22T19:20:00Z","v":5077,"vw":254.820608},{"c":255.23,"h":255.32,"l":254.39,"n":323,"o":254.515,"t":"2026-10-22T19:25:00Z","v":5847,"vw":254.954168},{"c":255.57,"h":255.65,"l":254.58,"n":376,"o":255.245,"t":"2026-10-22T19:30:00Z","v":7741,"vw":255.275596},{"c":256.29,"h":256.29,"l":255.58,"n":289,"o":255.72,"t":"2026-10-22T19:35:00Z","v":6025,"vw":255.874402},{"c":255.845,"h":256.54,"l":255.66,"n":384,"o":256.28,"t":"2026-10-22T19:40:00Z","v":7942,"vw":256.011683},{"c":255.92,"h":256.175,"l":255.62,"n":521,"o":255.9275,"t":"2026-10-22T19:45:00Z","v":11394,"vw":255.89437},{"c":256.74,"h":257.29,"l":255.91,"n":1025,"o":255.915,"t":"2026-10-22T19:50:00Z","v":23272,"vw":256.357118},{"c":256.98,"h":257.075,"l":256.3,"n":1611,"o":257.075,"t":"2026-10-22T19:55:00Z","v":33575,"vw":256.781607},{"c":256.98,"h":256.98,"l":256.98,"n":54,"o":256.98,"t":"2026-10-22T20:00:00Z","v":107844,"vw":256.98},{"c":257,"h":257,"l":257,"n":13,"o":257,"t":"2026-10-22T20:35:00Z","v":510,"vw":257},{"c":257,"h":257,"l":257,"n":1,"o":257,"t":"2026-10-22T20:40:00Z","v":498,"vw":257},{"c":251.43,"h":253.32,"l":251.265,"n":77,"o":253.32,"t":"2026-10-23T13:30:00Z","v":10302,"vw":253.101049},{"c":252.28,"h":252.29,"l":251.355,"n":56,"o":252.27,"t":"2026-10-23T13:35:00Z","v":920,"vw":252.183638},{"c":252.64,"h":253.14,"l":252.64,"n":74,"o":252.92,"t":"2026-10-23T13:40:00Z","v":1263,"vw":252.854199},{"c":253.415,"h":253.425,"l":253.02,"n":54,"o":253.02,"t":"2026-10-23T13:45:00Z","v":1044,"vw":253.260199},{"c":253.45,"h":254.02,"l":253.31,"n":93,"o":253.78,"t":"2026-10-23T13:50:00Z","v":1504,"vw":253.604286},{"c":252.56,"h":253.0865,"l":252.56,"n":32,"o":253.0865,"t":"2026-10-23T13:55:00Z","v":392,"vw":252.754723},{"c":252.38,"h":253.585,"l":252.38,"n":134,"o":253.3,"t":"2026-10-23T14:00:00Z","v":2012,"vw":253.021554},{"c":252.56,"h":252.56,"l":252.56,"n":24,"o":252.56,"t":"2026-10-23T14:05:00Z","v":276,"vw":252.56},{"c":251.48,"h":252.32,"l":251.48,"n":114,"o":252.32,"t":"2026-10-23T14:10:00Z","v":1513,"vw":251.783518},{"c":251.71,"h":252.2699,"l":251.13,"n":118,"o":251.7,"t":"2026-10-23T14:15:00Z","v":2609,"vw":251.694934},{"c":252.195,"h":252.81,"l":252.08,"n":69,"o":252.11,"t":"2026-10-23T14:20:00Z","v":875,"vw":252.336728},{"c":252.65,"h":252.65,"l":252.21,"n":46,"o":252.45,"t":"2026-10-23T14:25:00Z","v":824,"vw":252.369969},{"c":252.92,"h":252.92,"l":252.54,"n":81,"o":252.66,"t":"2026-10-23T14:30:00Z","v":1780,"vw":252.644935},{"c":253.0825,"h":253.62,"l":253.075,"n":51,"o":253.075,"t":"2026-10-23T14:35:00Z","v":813,"vw":253.184857},{"c":255.44,"h":255.44,"l":253.6,"n":130,"o":253.6,"t":"2026-10-23T14:40:00Z","v":2915,"vw":254.505815},{"c":255.385,"h":256.28,"l":255.19,"n":109,"o":255.325,"t":"2026-10-23T14:45:00Z","v":2402,"vw":255.429534},{"c":256.05,"h":256.055,"l":255.585,"n":71,"o":255.6,"t":"2026-10-23T14:50:00Z","v":1099,"vw":255.837205},{"c":256.16,"h":256.65,"l":256.08,"n":190,"o":256.63,"t":"2026-10-23T14:55:00Z","v":3692,"vw":256.218793},{"c":256.155,"h":256.19,"l":255.79,"n":161,"o":256.02,"t":"2026-10-23T15:00:00Z","v":2112,"vw":256.057714},{"c":255.05,"h":256.75,"l":255.05,"n":226,"o":256.24,"t":"2026-10-23T15:05:00Z","v":5212,"vw":256.127095},{"c":255.5875,"h":255.78,"l":254.88,"n":133,"o":254.88,"t":"2026-10-23T15:10:00Z","v":3445,"vw":255.656969},{"c":256.67,"h":256.8885,"l":255.585,"n":173,"o":255.585,"t":"2026-10-23T15:15:00Z","v":5866,"vw":255.857988},{"c":257.375,"h":257.45,"l":256.345,"n":187,"o":256.67,"t":"2026-10-23T15:20:00Z","v":3767,"vw":256.836359},{"c":257.415,"h":257.78,"l":257.29,"n":155,"o":257.61,"t":"2026-10-23T15:25:00Z","v":2686,"vw":257.518516},{"c":257.955,"h":257.955,"l":257.35,"n":110,"o":257.42,"t":"2026-10-23T15:30:00Z","v":1882,"vw":257.491061},{"c":257.57,"h":258.35,"l":257.555,"n":246,"o":258.005,"t":"2026-10-23T15:35:00Z","v":7990,"vw":257.901537},{"c":257.59,"h":257.93,"l":257.37,"n":173,"o":257.85,"t":"2026-10-23T15:40:00Z","v":2786,"vw":257.646375},{"c":257.64,"h":257.68,"l":257.505,"n":56,"o":257.505,"t":"2026-10-23T15:45:00Z","v":1137,"vw":257.623954},{"c":257.98,"h":257.98,"l":257.41,"n":139,"o":257.64,"t":"2026-10-23T15:50:00Z","v":1979,"vw":257.656833},{"c":257.85,"h":258.08,"l":257.6424,"n":108,"o":257.6424,"t":"2026-10-23T15:55:00Z","v":2197,"vw":257.927761},{"c":257.81,"h":257.89,"l":257.71,"n":132,"o":257.76,"t":"2026-10-23T16:00:00Z","v":2130,"vw":257.792863},{"c":257.74,"h":258.24,"l":257.68,"n":151,"o":257.7975,"t":"2026-10-23T16:05:00Z","v":2694,"vw":257.879684},{"c":257.6525,"h":258.1,"l":257.6525,"n":40,"o":257.815,"t":"2026-10-23T16:10:00Z","v":4418,"vw":258.051068},{"c":257.62,"h":257.87,"l":257.2201,"n":146,"o":257.655,"t":"2026-10-23T16:15:00Z","v":2572,"vw":257.623613},{"c":257.04,"h":257.615,"l":257.04,"n":106,"o":257.41,"t":"2026-10-23T16:20:00Z","v":2013,"vw":257.329982},{"c":257.515,"h":257.525,"l":257.03,"n":108,"o":257.06,"t":"2026-10-23T16:25:00Z","v":1980,"vw":257.265012},{"c":257.855,"h":257.95,"l":257.36,"n":185,"o":257.53,"t":"2026-10-23T16:30:00Z","v":2911,"vw":257.666276},{"c":257.77,"h":257.93,"l":257.625,"n":93,"o":257.74,"t":"2026-10-23T16:35:00Z","v":1889,"vw":257.737852},{"c":257.5,"h":257.94,"l":257.5,"n":67,"o":257.94,"t":"2026-10-23T16:40:00Z","v":1159,"vw":257.769692},{"c":257.38,"h":257.72,"l":257.38,"n":75,"o":257.72,"t":"2026-10-23T16:45:00Z","v":1043,"vw":257.45},{"c":256.66,"h":257.13,"l":256.66,"n":103,"o":257.13,"t":"2026-10-23T16:50:00Z","v":1511,"vw":256.848067},{"c":256.94,"h":256.94,"l":256.875,"n":56,"o":256.89,"t":"2026-10-23T16:55:00Z","v":663,"vw":256.91776},{"c":256.64,"h":257.1099,"l":256.64,"n":111,"o":256.78,"t":"2026-10-23T17:00:00Z","v":2137,"vw":256.811184},{"c":256.535,"h":256.825,"l":256.535,"n":89,"o":256.8,"t":"2026-10-23T17:05:00Z","v":1398,"vw":256.64496},{"c":256.13,"h":256.32,"l":256.13,"n":112,"o":256.22,"t":"2026-10-23T17:10:00Z","v":1253,"vw":256.225658},{"c":256.3175,"h":256.35,"l":256.125,"n":121,"o":256.13,"t":"2026-10-23T17:15:00Z","v":1257,"vw":256.264323},{"c":256.045,"h":256.445,"l":255.95,"n":89,"o":256.445,"t":"2026-10-23T17:20:00Z","v":1092,"vw":256.189369},{"c":256.305,"h":256.305,"l":255.9,"n":77,"o":256.045,"t":"2026-10-23T17:25:00Z","v":1763,"vw":256.061682},{"c":256.02,"h":256.49,"l":256.02,"n":108,"o":256.32,"t":"2026-10-23T17:30:00Z","v":1809,"vw":256.268702},{"c":256.37,"h":256.48,"l":256.305,"n":72,"o":256.305,"t":"2026-10-23T17:35:00Z","v":1772,"vw":256.345509},{"c":256.43,"h":256.43,"l":256.38,"n":94,"o":256.38,"t":"2026-10-23T17:40:00Z","v":1105,"vw":256.39048},{"c":256.64,"h":256.64,"l":256.38,"n":107,"o":256.38,"t":"2026-10-23T17:45:00Z","v":1338,"vw":256.473969},{"c":256.54,"h":256.65,"l":256.39,"n":69,"o":256.645,"t":"2026-10-23T17:50:00Z","v":1479,"vw":256.579834},{"c":256.905,"h":257.01,"l":256.535,"n":124,"o":256.535,"t":"2026-10-23T17:55:00Z","v":1326,"vw":256.851455},{"c":256.73,"h":256.73,"l":256.72,"n":39,"o":256.72,"t":"2026-10-23T18:00:00Z","v":489,"vw":256.726},{"c":257,"h":257,"l":256.575,"n":81,"o":256.765,"t":"2026-10-23T18:05:00Z","v":1788,"vw":256.772021},{"c":257.11,"h":257.11,"l":256.775,"n":80,"o":257.01,"t":"2026-10-23T18:10:00Z","v":1068,"vw":257.021109},{"c":257.465,"h":257.62,"l":257.11,"n":162,"o":257.14,"t":"2026-10-23T18:15:00Z","v":2731,"vw":257.40047},{"c":257.66,"h":257.74,"l":257.52,"n":161,"o":257.74,"t":"2026-10-23T18:20:00Z","v":3706,"vw":257.646555},{"c":257.585,"h":257.76,"l":257.43,"n":126,"o":257.675,"t":"2026-10-23T18:25:00Z","v":2904,"vw":257.616996},{"c":257.82,"h":257.82,"l":257.42,"n":130,"o":257.43,"t":"2026-10-23T18:30:00Z","v":2919,"vw":257.71354},{"c":257.23,"h":257.82,"l":257.23,"n":154,"o":257.82,"t":"2026-10-23T18:35:00Z","v":2340,"vw":257.496864},{"c":257.395,"h":257.41,"l":257.125,"n":100,"o":257.125,"t":"2026-10-23T18:40:00Z","v":1499,"vw":257.368274},{"c":257.11,"h":257.39,"l":257.025,"n":96,"o":257.39,"t":"2026-10-23T18:45:00Z","v":1295,"vw":257.232599},{"c":257.445,"h":257.445,"l":257.1,"n":70,"o":257.1,"t":"2026-10-23T18:50:00Z","v":929,"vw":257.319263},{"c":257.38,"h":257.45,"l":257.38,"n":54,"o":257.44,"t":"2026-10-23T18:55:00Z","v":717,"vw":257.412674},{"c":257.24,"h":257.36,"l":257.17,"n":101,"o":257.25,"t":"2026-10-23T19:00:00Z","v":1133,"vw":257.238853},{"c":257.22,"h":257.24,"l":257.22,"n":61,"o":257.24,"t":"2026-10-23T19:05:00Z","v":466,"vw":257.233223},{"c":257.22,"h":257.27,"l":257.0201,"n":140,"o":257.0201,"t":"2026-10-23T19:10:00Z","v":2897,"vw":257.141042},{"c":257.09,"h":257.31,"l":257.09,"n":153,"o":257.21,"t":"2026-10-23T19:15:00Z","v":2408,"vw":257.244025},{"c":256.79,"h":257.13,"l":256.79,"n":112,"o":257.13,"t":"2026-10-23T19:20:00Z","v":3771,"vw":257.063865},{"c":256.9,"h":257.08,"l":256.9,"n":190,"o":256.94,"t":"2026-10-23T19:25:00Z","v":2079,"vw":256.950044},{"c":256.61,"h":256.9601,"l":256.61,"n":222,"o":256.92,"t":"2026-10-23T19:30:00Z","v":2621,"vw":256.796392},{"c":256.89,"h":257.02,"l":256.7,"n":165,"o":256.72,"t":"2026-10-23T19:35:00Z","v":2440,"vw":256.87212},{"c":256.81,"h":257,"l":256.78,"n":154,"o":256.94,"t":"2026-10-23T19:40:00Z","v":1938,"vw":256.859423},{"c":257.11,"h":257.11,"l":256.815,"n":238,"o":256.85,"t":"2026-10-23T19:45:00Z","v":3426,"vw":256.965039},{"c":256.48,"h":256.955,"l":256.095,"n":526,"o":256.94,"t":"2026-10-23T19:50:00Z","v":11299,"vw":256.710323},{"c":255.98,"h":256.44,"l":255.94,"n":1321,"o":256.44,"t":"2026-10-23T19:55:00Z","v":29343,"vw":256.118684},{"c":255.96,"h":255.96,"l":255.96,"n":43,"o":255.96,"t":"2026-10-23T20:00:00Z","v":50698,"vw":255.96}],"history":[{"c":195.77,"h":198.64,"l":194.425,"n":8608,"o":198.64,"t":"2024-10-22T04:00:00Z","v":201787,"vw":195.892915},{"c":193.76,"h":196.5699,"l":192.03,"n":8935,"o":195.65,"t":"2024-10-23T04:00:00Z","v":246910,"vw":194.201596},{"c":193.69,"h":194.725,"l":191.9906,"n":6247,"o":194.25,"t":"2024-10-24T04:00:00Z","v":150449,"vw":193.760167},{"c":193.71,"h":196.6,"l":193.25,"n":6480,"o":195.59,"t":"2024-10-25T04:00:00Z","v":167747,"vw":194.002578},{"c":195.84,"h":197.57,"l":194.48,"n":7891,"o":195.67,"t":"2024-10-28T04:00:00Z","v":250356,"vw":195.872469},{"c":197.08,"h":197.7,"l":193.305,"n":8301,"o":194.79,"t":"2024-10-29T04:00:00Z","v":211567,"vw":196.762539},{"c":197.26,"h":201.49,"l":196.2,"n":15252,"o":196.2,"t":"2024-10-30T04:00:00Z","v":481388,"vw":199.054023},{"c":192.56,"h":208.37,"l":191.52,"n":18683,"o":198.88,"t":"2024-10-31T04:00:00Z","v":624226,"vw":194.65171},{"c":201.75,"h":202.275,"l":192.76,"n":13569,"o":192.76,"t":"2024-11-01T04:00:00Z","v":356731,"vw":200.526439},{"c":198.8,"h":201.69,"l":198.05,"n":10506,"o":200.58,"t":"2024-11-04T05:00:00Z","v":347646,"vw":199.250157},{"c":203.79,"h":204.165,"l":197.27,"n":8407,"o":197.27,"t":"2024-11-05T05:00:00Z","v":258297,"vw":202.926941},{"c":218.4,"h":222.16,"l":214.026,"n":16065,"o":216.87,"t":"2024-11-06T05:00:00Z","v":769031,"vw":217.275313},{"c":217.09,"h":220.28,"l":215.39,"n":10335,"o":219.06,"t":"2024-11-07T05:00:00Z","v":284629,"vw":217.690239},{"c":213.65,"h":217.925,"l":212.85,"n":7346,"o":216.23,"t":"2024-11-08T05:00:00Z","v":231752,"vw":214.499466},{"c":218.28,"h":218.549,"l":214.84,"n":6921,"o":215.83,"t":"2024-11-11T05:00:00Z","v":247216,"vw":217.543851},{"c":214.54,"h":217.04,"l":214.005,"n":5896,"o":216.18,"t":"2024-11-12T05:00:00Z","v":159569,"vw":214.959488},{"c":210.53,"h":216.56,"l":210.23,"n":6925,"o":214.52,"t":"2024-11-13T05:00:00Z","v":232484,"vw":212.141882},{"c":207.51,"h":213.35,"l":206.21,"n":9074,"o":210.16,"t":"2024-11-14T05:00:00Z","v":273158,"vw":208.484693},{"c":206.1,"h":208.83,"l":205.48,"n":6358,"o":206.9,"t":"2024-11-15T05:00:00Z","v":174995,"vw":206.516923},{"c":207.07,"h":208.15,"l":203.61,"n":8583,"o":205.9,"t":"2024-11-18T05:00:00Z","v":248882,"vw":206.665063},{"c":203.77,"h":205.72,"l":202.89,"n":8662,"o":204.4,"t":"2024-11-19T05:00:00Z","v":262180,"vw":204.015639},{"c":203.19,"h":203.83,"l":201.06,"n":6797,"o":202.88,"t":"2024-11-20T05:00:00Z","v":210713,"vw":202.872469},{"c":208.51,"h":209.6,"l":202.35,"n":8973,"o":204.5,"t":"2024-11-21T05:00:00Z","v":307857,"vw":207.952693},{"c":213.52,"h":213.99,"l":207.375,"n":8595,"o":209.25,"t":"2024-11-22T05:00:00Z","v":418556,"vw":212.233132},{"c":219.94,"h":222.52,"l":215.41,"n":11198,"o":215.41,"t":"2024-11-25T05:00:00Z","v":385334,"vw":220.142914},{"c":216.14,"h":219.54,"l":215.575,"n":8412,"o":219.54,"t":"2024-11-26T05:00:00Z","v":203794,"vw":216.453824},{"c":216.62,"h":218.98,"l":214.62,"n":7938,"o":217.8,"t":"2024-11-27T05:00:00Z","v":152077,"vw":216.353214},{"c":218.48,"h":219.855,"l":217.02,"n":4275,"o":218.53,"t":"2024-11-29T05:00:00Z","v":108069,"vw":218.429133},{"c":217.54,"h":219.3,"l":215.82,"n":6548,"o":219.3,"t":"2024-12-02T05:00:00Z","v":126422,"vw":217.524034},{"c":213.84,"h":218.31,"l":212.93,"n":6904,"o":218.31,"t":"2024-12-03T05:00:00Z","v":159883,"vw":214.416067},{"c":216.08,"h":216.89,"l":213.3,"n":7309,"o":213.98,"t":"2024-12-04T05:00:00Z","v":236197,"vw":215.301725},{"c":212,"h":217.84,"l":211.5017,"n":7844,"o":215.51,"t":"2024-12-05T05:00:00Z","v":343598,"vw":213.001411},{"c":209.92,"h":213.135,"l":208.02,"n":9513,"o":212.58,"t":"2024-12-06T05:00:00Z","v":248968,"vw":209.953376},{"c":208.07,"h":214,"l":207.67,"n":11208,"o":212.33,"t":"2024-12-09T05:00:00Z","v":363689,"vw":210.16718},{"c":209,"h":210.59,"l":203.78,"n":9936,"o":207.39,"t":"2024-12-10T05:00:00Z","v":365928,"vw":209.026991},{"c":209.08,"h":212.22,"l":208.24,"n":9185,"o":209.96,"t":"2024-12-11T05:00:00Z","v":413076,"vw":209.443298},{"c":207.63,"h":211.78,"l":207.08,"n":7437,"o":210.44,"t":"2024-12-12T05:00:00Z","v":228584,"vw":208.501501},{"c":203.8,"h":206.15,"l":201.5,"n":7241,"o":206.15,"t":"2024-12-13T05:00:00Z","v":207658,"vw":203.65277},{"c":202.41,"h":208.235,"l":201.24,"n":11646,"o":203.48,"t":"2024-12-16T05:00:00Z","v":327781,"vw":203.182309},{"c":199.15,"h":204.5,"l":198.69,"n":9295,"o":201.39,"t":"2024-12-17T05:00:00Z","v":287897,"vw":199.407569},{"c":191.58,"h":200.4397,"l":190.53,"n":11869,"o":199.44,"t":"2024-12-18T05:00:00Z","v":288250,"vw":194.657839},{"c":189.89,"h":194.88,"l":189.22,"n":10465,"o":191.97,"t":"2024-12-19T05:00:00Z","v":358174,"vw":190.891636},{"c":189.75,"h":193.84,"l":188.76,"n":11630,"o":189.77,"t":"2024-12-20T05:00:00Z","v":1242840,"vw":190.029522},{"c":189.56,"h":191,"l":188.7601,"n":9741,"o":189.9,"t":"2024-12-23T05:00:00Z","v":336637,"vw":189.605661},{"c":190,"h":191.26,"l":188,"n":6772,"o":189.07,"t":"2024-12-24T05:00:00Z","v":203337,"vw":190.266524},{"c":190.89,"h":191.91,"l":188.875,"n":9520,"o":189.94,"t":"2024-12-26T05:00:00Z","v":275028,"vw":190.742976},{"c":189.86,"h":191.84,"l":188.485,"n":6748,"o":189.42,"t":"2024-12-27T05:00:00Z","v":176410,"vw":189.813024},{"c":188.24,"h":189.595,"l":185.38,"n":7311,"o":188.96,"t":"2024-12-30T05:00:00Z","v":210753,"vw":188.227852},{"c":187.47,"h":190.22,"l":186.73,"n":6546,"o":189.07,"t":"2024-12-31T05:00:00Z","v":186391,"vw":187.681384},{"c":184.79,"h":190.905,"l":184.53,"n":7464,"o":188.54,"t":"2025-01-02T05:00:00Z","v":164974,"vw":186.312916},{"c":186.15,"h":187.7465,"l":183.94,"n":10025,"o":185.2,"t":"2025-01-03T05:00:00Z","v":297935,"vw":186.443927},{"c":185.38,"h":188.8999,"l":185.17,"n":7763,"o":186.65,"t":"2025-01-06T05:00:00Z","v":195156,"vw":186.083902},{"c":185.49,"h":188.35,"l":185.03,"n":9746,"o":186.81,"t":"2025-01-07T05:00:00Z","v":259981,"vw":185.778742},{"c":185.45,"h":186.2,"l":182.53,"n":9485,"o":184.35,"t":"2025-01-08T05:00:00Z","v":348447,"vw":184.947279},{"c":180.51,"h":183.3408,"l":180.41,"n":8995,"o":182.53,"t":"2025-01-10T05:00:00Z","v":244540,"vw":181.410741},{"c":186.45,"h":186.86,"l":176.82,"n":9955,"o":179.76,"t":"2025-01-13T05:00:00Z","v":366584,"vw":184.875495},{"c":191.13,"h":191.19,"l":186.7,"n":7823,"o":186.7,"t":"2025-01-14T05:00:00Z","v":204303,"vw":190.152903},{"c":192.1,"h":197.78,"l":191.83,"n":7756,"o":195.56,"t":"2025-01-15T05:00:00Z","v":189532,"vw":192.968001},{"c":194.14,"h":196.28,"l":191.61,"n":7648,"o":191.91,"t":"2025-01-16T05:00:00Z","v":250363,"vw":194.426816},{"c":194.32,"h":196.54,"l":193.19,"n":11911,"o":195.19,"t":"2025-01-17T05:00:00Z","v":455792,"vw":194.351509},{"c":199.39,"h":201.43,"l":196.48,"n":8362,"o":196.48,"t":"2025-01-21T05:00:00Z","v":230093,"vw":199.608256},{"c":198.62,"h":199.92,"l":197.4,"n":6534,"o":198.77,"t":"2025-01-22T05:00:00Z","v":189394,"vw":198.650022},{"c":198.62,"h":200.25,"l":197.5,"n":7659,"o":198.94,"t":"2025-01-23T05:00:00Z","v":233507,"vw":198.73505},{"c":197.27,"h":198.2,"l":196.085,"n":5702,"o":197.39,"t":"2025-01-24T05:00:00Z","v":200084,"vw":197.306794},{"c":197.08,"h":199.38,"l":195.19,"n":8135,"o":196.46,"t":"2025-01-27T05:00:00Z","v":193709,"vw":197.179974},{"c":196.15,"h":197.59,"l":194.18,"n":6964,"o":196.64,"t":"2025-01-28T05:00:00Z","v":147966,"vw":196.128039},{"c":195.45,"h":197.33,"l":194.71,"n":7187,"o":195.32,"t":"2025-01-29T05:00:00Z","v":142750,"vw":195.757951},{"c":200.3,"h":201.63,"l":197.27,"n":9379,"o":197.27,"t":"2025-01-30T05:00:00Z","v":190710,"vw":200.078931},{"c":198.78,"h":201.14,"l":197.27,"n":10994,"o":199.56,"t":"2025-01-31T05:00:00Z","v":477548,"vw":198.949972},{"c":192.46,"h":195.56,"l":188.98,"n":12677,"o":194.49,"t":"2025-02-03T05:00:00Z","v":399637,"vw":192.826037},{"c":193.38,"h":194.5,"l":192,"n":7328,"o":192,"t":"2025-02-04T05:00:00Z","v":232920,"vw":193.21314},{"c":192.11,"h":193.47,"l":189,"n":7625,"o":193.47,"t":"2025-02-05T05:00:00Z","v":228365,"vw":191.508649},{"c":193.24,"h":194.625,"l":191.625,"n":8612,"o":193.48,"t":"2025-02-06T05:00:00Z","v":235764,"vw":193.164754},{"c":191.25,"h":194.25,"l":190.34,"n":7777,"o":193.21,"t":"2025-02-07T05:00:00Z","v":197294,"vw":191.372871},{"c":193,"h":194.65,"l":191.97,"n":8370,"o":194.65,"t":"2025-02-10T05:00:00Z","v":256115,"vw":193.085784},{"c":193.5,"h":195.28,"l":192.2318,"n":7561,"o":192.5,"t":"2025-02-11T05:00:00Z","v":184167,"vw":193.661992},{"c":194,"h":194.43,"l":189.19,"n":10711,"o":190.38,"t":"2025-02-12T05:00:00Z","v":331654,"vw":193.080815},{"c":213.81,"h":220.36,"l":208.59,"n":21737,"o":217.87,"t":"2025-02-13T05:00:00Z","v":881488,"vw":216.013486},{"c":213.82,"h":216.6175,"l":212.32,"n":13464,"o":215.51,"t":"2025-02-14T05:00:00Z","v":595316,"vw":214.496886},{"c":216.81,"h":217.8,"l":212.735,"n":11997,"o":214.9,"t":"2025-02-18T05:00:00Z","v":357334,"vw":216.584476},{"c":215.9,"h":217.23,"l":213.5,"n":11076,"o":216.81,"t":"2025-02-19T05:00:00Z","v":317759,"vw":215.940602},{"c":211.64,"h":215.06,"l":211.035,"n":8913,"o":213.73,"t":"2025-02-20T05:00:00Z","v":203442,"vw":211.966562},{"c":207.27,"h":212.9,"l":206.26,"n":9297,"o":212.8,"t":"2025-02-21T05:00:00Z","v":301101,"vw":207.811629},{"c":207.47,"h":209.37,"l":204.57,"n":8933,"o":208.05,"t":"2025-02-24T05:00:00Z","v":228916,"vw":207.642669},{"c":207.8,"h":209.495,"l":206.1829,"n":7336,"o":207.09,"t":"2025-02-25T05:00:00Z","v":164260,"vw":207.610644},{"c":207.77,"h":209.82,"l":206.3772,"n":7331,"o":208.15,"t":"2025-02-26T05:00:00Z","v":195930,"vw":207.678019},{"c":205.28,"h":209.09,"l":205.1,"n":8023,"o":207.71,"t":"2025-02-27T05:00:00Z","v":186608,"vw":206.407787},{"c":206.69,"h":206.88,"l":202.02,"n":9321,"o":204.94,"t":"2025-02-28T05:00:00Z","v":457401,"vw":205.700328},{"c":200.31,"h":209.04,"l":199.51,"n":11346,"o":207.62,"t":"2025-03-03T05:00:00Z","v":373359,"vw":202.712025},{"c":193.61,"h":200.1,"l":193.33,"n":11290,"o":196.71,"t":"2025-03-04T05:00:00Z","v":312750,"vw":194.907618},{"c":195.82,"h":197.89,"l":191.86,"n":10822,"o":193.97,"t":"2025-03-05T05:00:00Z","v":397347,"vw":195.117058},{"c":195.97,"h":197.92,"l":192.2849,"n":11948,"o":197.9,"t":"2025-03-06T05:00:00Z","v":338222,"vw":195.715506},{"c":201.67,"h":201.94,"l":194.245,"n":11155,"o":194.87,"t":"2025-03-07T05:00:00Z","v":339415,"vw":199.426583},{"c":197.61,"h":204.64,"l":195.995,"n":11203,"o":200.25,"t":"2025-03-10T04:00:00Z","v":302261,"vw":199.055777},{"c":197.52,"h":200.885,"l":194.22,"n":13368,"o":197.91,"t":"2025-03-11T04:00:00Z","v":353781,"vw":197.24797},{"c":190.47,"h":200.63,"l":190.395,"n":14186,"o":199.39,"t":"2025-03-12T04:00:00Z","v":486537,"vw":192.970799},{"c":184.94,"h":191.7437,"l":184.43,"n":12597,"o":190.22,"t":"2025-03-13T04:00:00Z","v":544607,"vw":186.06848},{"c":190.5,"h":190.705,"l":185.01,"n":13084,"o":187.4,"t":"2025-03-14T04:00:00Z","v":363234,"vw":189.521499},{"c":190.98,"h":191.97,"l":188.79,"n":14227,"o":189.27,"t":"2025-03-17T04:00:00Z","v":387368,"vw":190.708557},{"c":190.6,"h":191.77,"l":189.405,"n":12527,"o":190.41,"t":"2025-03-18T04:00:00Z","v":391814,"vw":190.851182},{"c":194.38,"h":195.8674,"l":190.58,"n":11850,"o":190.58,"t":"2025-03-19T04:00:00Z","v":393455,"vw":193.924047},{"c":194.07,"h":195.31,"l":191.5,"n":13140,"o":192.77,"t":"2025-03-20T04:00:00Z","v":429923,"vw":194.269096},{"c":192.02,"h":193.73,"l":190.6,"n":12130,"o":192,"t":"2025-03-21T04:00:00Z","v":1037330,"vw":192.115765},{"c":197.54,"h":198.31,"l":194.025,"n":10342,"o":194.56,"t":"2025-03-24T04:00:00Z","v":297910,"vw":197.048937},{"c":196.35,"h":199.45,"l":194.09,"n":11592,"o":198.21,"t":"2025-03-25T04:00:00Z","v":334474,"vw":196.528732},{"c":197.26,"h":199.84,"l":196.6,"n":12338,"o":197.16,"t":"2025-03-26T04:00:00Z","v":319090,"vw":197.740844},{"c":194.86,"h":196.5,"l":192.205,"n":9244,"o":195.33,"t":"2025-03-27T04:00:00Z","v":257290,"vw":194.491301},{"c":190.29,"h":195.71,"l":189.22,"n":8454,"o":193.91,"t":"2025-03-28T04:00:00Z","v":278207,"vw":190.606754},{"c":189.16,"h":190.895,"l":186,"n":8793,"o":187.5,"t":"2025-03-31T04:00:00Z","v":250218,"vw":189.01425},{"c":192.22,"h":192.28,"l":187.365,"n":11272,"o":188.14,"t":"2025-04-01T04:00:00Z","v":350226,"vw":191.219194},{"c":194.78,"h":195.18,"l":188.4,"n":8856,"o":189.8,"t":"2025-04-02T04:00:00Z","v":211487,"vw":194.061439},{"c":179.43,"h":186.11,"l":179.25,"n":13248,"o":185.35,"t":"2025-04-03T04:00:00Z","v":403290,"vw":180.722954},{"c":172.02,"h":175.365,"l":168.29,"n":18855,"o":170.13,"t":"2025-04-04T04:00:00Z","v":459602,"vw":171.810617},{"c":168.72,"h":176.055,"l":161.11,"n":16952,"o":167.97,"t":"2025-04-07T04:00:00Z","v":492476,"vw":168.158741},{"c":167.18,"h":178.435,"l":164.74,"n":13528,"o":172.9,"t":"2025-04-08T04:00:00Z","v":381585,"vw":169.155873},{"c":184.6,"h":186.42,"l":162.84,"n":15833,"o":165.54,"t":"2025-04-09T04:00:00Z","v":499140,"vw":180.082547},{"c":176.92,"h":181.2798,"l":171.905,"n":12051,"o":179.93,"t":"2025-04-10T04:00:00Z","v":305724,"vw":177.11501},{"c":181.13,"h":182.18,"l":174.75,"n":9817,"o":177.17,"t":"2025-04-11T04:00:00Z","v":226677,"vw":180.243166},{"c":179.95,"h":185.235,"l":177.335,"n":8016,"o":182.66,"t":"2025-04-14T04:00:00Z","v":217898,"vw":179.811862},{"c":180.1,"h":183.56,"l":178.9701,"n":6771,"o":180.57,"t":"2025-04-15T04:00:00Z","v":157589,"vw":180.505928},{"c":177.29,"h":180.91,"l":175.7396,"n":9185,"o":180.01,"t":"2025-04-16T04:00:00Z","v":260348,"vw":177.638082},{"c":177.38,"h":180.38,"l":176.505,"n":8225,"o":177.84,"t":"2025-04-17T04:00:00Z","v":236594,"vw":177.75955},{"c":172.26,"h":176.79,"l":169.69,"n":10924,"o":176.79,"t":"2025-04-21T04:00:00Z","v":332647,"vw":171.928389},{"c":177,"h":178.54,"l":173.2573,"n":10596,"o":174.79,"t":"2025-04-22T04:00:00Z","v":363666,"vw":176.596652},{"c":181,"h":185.915,"l":179.485,"n":9401,"o":181.84,"t":"2025-04-23T04:00:00Z","v":288043,"vw":181.587847},{"c":186.34,"h":187.71,"l":181.65,"n":9026,"o":182.91,"t":"2025-04-24T04:00:00Z","v":215566,"vw":186.127896},{"c":185.76,"h":187.03,"l":184.73,"n":10443,"o":184.86,"t":"2025-04-25T04:00:00Z","v":238394,"vw":185.789178},{"c":184.21,"h":188.73,"l":182.64,"n":12066,"o":186.23,"t":"2025-04-28T04:00:00Z","v":382105,"vw":184.198155},{"c":184,"h":185.425,"l":182.16,"n":16927,"o":182.59,"t":"2025-04-29T04:00:00Z","v":574557,"vw":184.210129},{"c":176.2,"h":179.35,"l":170.01,"n":20690,"o":170.02,"t":"2025-04-30T04:00:00Z","v":888950,"vw":175.684256},{"c":177.64,"h":180.89,"l":175.89,"n":14692,"o":175.91,"t":"2025-05-01T04:00:00Z","v":536366,"vw":178.14597},{"c":183.5,"h":184.27,"l":179.91,"n":12647,"o":181.12,"t":"2025-05-02T04:00:00Z","v":415176,"vw":182.983287},{"c":182.77,"h":185.03,"l":181.51,"n":10477,"o":182.45,"t":"2025-05-05T04:00:00Z","v":285800,"vw":183.487724},{"c":180.47,"h":182.96,"l":179.705,"n":10084,"o":181.35,"t":"2025-05-06T04:00:00Z","v":303386,"vw":181.130001},{"c":181.48,"h":183.48,"l":180.165,"n":11641,"o":181.16,"t":"2025-05-07T04:00:00Z","v":380438,"vw":181.789093},{"c":187.21,"h":189.135,"l":181.9,"n":11823,"o":183.76,"t":"2025-05-08T04:00:00Z","v":361293,"vw":187.17125},{"c":185.88,"h":189.8,"l":185.37,"n":8977,"o":187.21,"t":"2025-05-09T04:00:00Z","v":287739,"vw":186.632727},{"c":194.89,"h":198.54,"l":193.63,"n":11862,"o":194.4,"t":"2025-05-12T04:00:00Z","v":383513,"vw":195.10478},{"c":195.57,"h":197.552,"l":194.916,"n":8847,"o":195.76,"t":"2025-05-13T04:00:00Z","v":214450,"vw":196.086278},{"c":195.76,"h":196.89,"l":194.58,"n":11609,"o":195.56,"t":"2025-05-14T04:00:00Z","v":393198,"vw":195.854435},{"c":197.92,"h":198.39,"l":195.7,"n":13179,"o":195.75,"t":"2025-05-15T04:00:00Z","v":504527,"vw":197.459933},{"c":203.01,"h":203.16,"l":197.125,"n":16414,"o":197.53,"t":"2025-05-16T04:00:00Z","v":634781,"vw":201.595855},{"c":201.45,"h":202.3,"l":199.58,"n":13241,"o":200,"t":"2025-05-19T04:00:00Z","v":381081,"vw":201.248527},{"c":201.07,"h":203.4671,"l":200.16,"n":9949,"o":201.92,"t":"2025-05-20T04:00:00Z","v":265783,"vw":201.490513},{"c":194.37,"h":199.46,"l":194.37,"n":9096,"o":199,"t":"2025-05-21T04:00:00Z","v":269787,"vw":195.506235},{"c":194.41,"h":197.43,"l":192.22,"n":8116,"o":194.06,"t":"2025-05-22T04:00:00Z","v":205497,"vw":194.210269},{"c":191.52,"h":192.75,"l":190.82,"n":9078,"o":190.82,"t":"2025-05-23T04:00:00Z","v":267999,"vw":191.791985},{"c":196.27,"h":196.82,"l":192.62,"n":10514,"o":194.33,"t":"2025-05-27T04:00:00Z","v":350126,"vw":195.576531},{"c":192.44,"h":196.72,"l":192.21,"n":8388,"o":196.07,"t":"2025-05-28T04:00:00Z","v":217789,"vw":193.137604},{"c":195.33,"h":195.59,"l":192.65,"n":10245,"o":193.8,"t":"2025-05-29T04:00:00Z","v":303116,"vw":194.689672},{"c":193.59,"h":195.92,"l":193.08,"n":11731,"o":194.35,"t":"2025-05-30T04:00:00Z","v":552656,"vw":194.075393},{"c":190.76,"h":192.77,"l":188.65,"n":10024,"o":192.77,"t":"2025-06-02T04:00:00Z","v":303943,"vw":190.400441},{"c":194.57,"h":194.83,"l":191.03,"n":10476,"o":191.03,"t":"2025-06-03T04:00:00Z","v":304505,"vw":194.172421},{"c":195.37,"h":196.22,"l":194.285,"n":8975,"o":194.76,"t":"2025-06-04T04:00:00Z","v":214310,"vw":195.48404},{"c":198.73,"h":199.91,"l":194.88,"n":15168,"o":196.24,"t":"2025-06-05T04:00:00Z","v":461971,"vw":197.761324},{"c":201.44,"h":202.16,"l":199.7201,"n":11649,"o":200.65,"t":"2025-06-06T04:00:00Z","v":312863,"vw":201.221069},{"c":202.99,"h":205,"l":200.94,"n":11584,"o":202.66,"t":"2025-06-09T04:00:00Z","v":299510,"vw":203.152185},{"c":204.05,"h":205.2,"l":201.2385,"n":9802,"o":203.79,"t":"2025-06-10T04:00:00Z","v":291674,"vw":204.017299},{"c":203.65,"h":205.28,"l":202.9,"n":12008,"o":205.28,"t":"2025-06-11T04:00:00Z","v":442285,"vw":203.660565},{"c":204.37,"h":205.63,"l":201.33,"n":12497,"o":202.5,"t":"2025-06-12T04:00:00Z","v":410259,"vw":203.831011},{"c":201.27,"h":204.26,"l":200.57,"n":14135,"o":202.29,"t":"2025-06-13T04:00:00Z","v":447965,"vw":202.155158},{"c":204.43,"h":206.25,"l":202.07,"n":16821,"o":202.07,"t":"2025-06-16T04:00:00Z","v":384348,"vw":204.534253},{"c":200.25,"h":203.95,"l":199.32,"n":10859,"o":203.09,"t":"2025-06-17T04:00:00Z","v":298115,"vw":200.768844},{"c":201.08,"h":203.04,"l":199.5615,"n":10134,"o":200.3,"t":"2025-06-18T04:00:00Z","v":287698,"vw":201.323063},{"c":201.2,"h":202.66,"l":199.13,"n":10786,"o":202.61,"t":"2025-06-20T04:00:00Z","v":707506,"vw":201.247705},{"c":206.73,"h":207.12,"l":199.3,"n":10583,"o":200.09,"t":"2025-06-23T04:00:00Z","v":260863,"vw":205.27803},{"c":206.12,"h":209.16,"l":205.755,"n":11491,"o":206.89,"t":"2025-06-24T04:00:00Z","v":291877,"vw":206.865034},{"c":206.81,"h":208.34,"l":204.42,"n":12996,"o":206.68,"t":"2025-06-25T04:00:00Z","v":530078,"vw":206.803312},{"c":211.38,"h":211.66,"l":206.82,"n":10087,"o":206.82,"t":"2025-06-26T04:00:00Z","v":313041,"vw":210.392999},{"c":209.27,"h":214.37,"l":208.04,"n":16933,"o":211.44,"t":"2025-06-27T04:00:00Z","v":1389878,"vw":210.189298},{"c":207.32,"h":209.15,"l":206.03,"n":12593,"o":209.15,"t":"2025-06-30T04:00:00Z","v":343078,"vw":207.372076},{"c":210.22,"h":214.57,"l":205.36,"n":16623,"o":206.75,"t":"2025-07-01T04:00:00Z","v":504687,"vw":210.931706},{"c":213.85,"h":214.47,"l":209.61,"n":13590,"o":210.14,"t":"2025-07-02T04:00:00Z","v":488033,"vw":213.2387},{"c":216.28,"h":217.375,"l":213.85,"n":7348,"o":213.85,"t":"2025-07-03T04:00:00Z","v":257398,"vw":216.142682},{"c":217.715,"h":219.73,"l":213.715,"n":15963,"o":214.26,"t":"2025-07-07T04:00:00Z","v":599913,"vw":217.581911},{"c":219.33,"h":221,"l":216.55,"n":12199,"o":216.55,"t":"2025-07-08T04:00:00Z","v":540942,"vw":219.638885},{"c":220.48,"h":220.62,"l":217.1,"n":8940,"o":219.85,"t":"2025-07-09T04:00:00Z","v":284907,"vw":219.747247},{"c":223.47,"h":225.25,"l":221.11,"n":9572,"o":221.68,"t":"2025-07-10T04:00:00Z","v":330739,"vw":224.026094},{"c":222.78,"h":223.31,"l":219.6701,"n":8487,"o":222.29,"t":"2025-07-11T04:00:00Z","v":259841,"vw":222.195955},{"c":222.82,"h":223.435,"l":220.11,"n":9546,"o":222.78,"t":"2025-07-14T04:00:00Z","v":253299,"vw":222.594697},{"c":219.52,"h":224.75,"l":219.38,"n":7820,"o":223.67,"t":"2025-07-15T04:00:00Z","v":219494,"vw":220.522161},{"c":218.82,"h":220.72,"l":214.06,"n":8794,"o":219.89,"t":"2025-07-16T04:00:00Z","v":324654,"vw":218.257146},{"c":222.78,"h":223.5894,"l":219.945,"n":10259,"o":220,"t":"2025-07-17T04:00:00Z","v":292351,"vw":222.109411},{"c":221.98,"h":224.6,"l":220.615,"n":7951,"o":224.6,"t":"2025-07-18T04:00:00Z","v":203677,"vw":221.967583},{"c":218.22,"h":223.58,"l":218.1,"n":12148,"o":221.71,"t":"2025-07-21T04:00:00Z","v":512899,"vw":220.162467},{"c":223.31,"h":223.745,"l":218.19,"n":11111,"o":218.22,"t":"2025-07-22T04:00:00Z","v":337311,"vw":222.778682},{"c":225.59,"h":226.8,"l":221.75,"n":7418,"o":224.54,"t":"2025-07-23T04:00:00Z","v":222527,"vw":225.256393},{"c":223.89,"h":226.18,"l":223.4986,"n":7829,"o":225.25,"t":"2025-07-24T04:00:00Z","v":195300,"vw":224.202655},{"c":227.72,"h":227.8,"l":223.08,"n":9666,"o":225,"t":"2025-07-25T04:00:00Z","v":246169,"vw":226.278776},{"c":226.95,"h":228.65,"l":225.98,"n":10766,"o":228.36,"t":"2025-07-28T04:00:00Z","v":402152,"vw":227.291202},{"c":224.08,"h":227.35,"l":223.46,"n":8765,"o":227.35,"t":"2025-07-29T04:00:00Z","v":235537,"vw":224.388204},{"c":223.33,"h":224.43,"l":219.7785,"n":14571,"o":224.43,"t":"2025-07-30T04:00:00Z","v":439716,"vw":222.232193},{"c":243.5,"h":244.3,"l":228.785,"n":24638,"o":230,"t":"2025-07-31T04:00:00Z","v":1040236,"vw":240.942473},{"c":241.14,"h":241.585,"l":232,"n":17286,"o":238.64,"t":"2025-08-01T04:00:00Z","v":517999,"vw":239.675579},{"c":243.84,"h":245.25,"l":240.8,"n":12965,"o":243.63,"t":"2025-08-04T04:00:00Z","v":425614,"vw":243.524678},{"c":245.58,"h":246.83,"l":241.7,"n":14243,"o":245.6,"t":"2025-08-05T04:00:00Z","v":463449,"vw":244.119728},{"c":241.93,"h":245.675,"l":239.26,"n":13789,"o":245.28,"t":"2025-08-06T04:00:00Z","v":365288,"vw":241.633748},{"c":241.31,"h":243.95,"l":239.46,"n":10233,"o":243,"t":"2025-08-07T04:00:00Z","v":233771,"vw":241.090868},{"c":239.47,"h":243.25,"l":238.62,"n":9574,"o":242.91,"t":"2025-08-08T04:00:00Z","v":270281,"vw":240.215073},{"c":238.21,"h":239.555,"l":236.16,"n":10863,"o":239.47,"t":"2025-08-11T04:00:00Z","v":419284,"vw":237.847618},{"c":242.11,"h":243.09,"l":238.705,"n":8731,"o":240.36,"t":"2025-08-12T04:00:00Z","v":192426,"vw":241.931691},{"c":245.45,"h":245.6,"l":240.99,"n":10212,"o":243.28,"t":"2025-08-13T04:00:00Z","v":366465,"vw":243.310167},{"c":243.61,"h":244.79,"l":242.39,"n":11256,"o":244.79,"t":"2025-08-14T04:00:00Z","v":237764,"vw":243.477086},{"c":237.27,"h":243.94,"l":237.01,"n":9988,"o":243.94,"t":"2025-08-15T04:00:00Z","v":290841,"vw":238.644601},{"c":238.1,"h":238.64,"l":233.44,"n":8907,"o":238.22,"t":"2025-08-18T04:00:00Z","v":277584,"vw":237.887406},{"c":240.75,"h":241.26,"l":237.645,"n":7418,"o":238.07,"t":"2025-08-19T04:00:00Z","v":188156,"vw":240.257933},{"c":238.7,"h":241.72,"l":236.52,"n":7265,"o":240.74,"t":"2025-08-20T04:00:00Z","v":223070,"vw":238.873715},{"c":238.12,"h":239.65,"l":237.565,"n":9538,"o":238.29,"t":"2025-08-21T04:00:00Z","v":248830,"vw":238.63473},{"c":245.25,"h":246.13,"l":239,"n":8764,"o":239.8,"t":"2025-08-22T04:00:00Z","v":187679,"vw":244.780866},{"c":245.83,"h":247.215,"l":244.89,"n":10729,"o":244.89,"t":"2025-08-25T04:00:00Z","v":300941,"vw":246.169048},{"c":246.29,"h":248.56,"l":245.415,"n":8431,"o":245.66,"t":"2025-08-26T04:00:00Z","v":258132,"vw":246.630639},{"c":247.76,"h":249.1899,"l":244.52,"n":8557,"o":244.52,"t":"2025-08-27T04:00:00Z","v":241872,"vw":247.879024},{"c":245.54,"h":247.68,"l":244.75,"n":8573,"o":247.68,"t":"2025-08-28T04:00:00Z","v":214156,"vw":245.477351},{"c":242.63,"h":247.37,"l":240.33,"n":8315,"o":246.82,"t":"2025-08-29T04:00:00Z","v":262728,"vw":242.315932},{"c":241.96,"h":242.965,"l":238.3537,"n":11810,"o":239.7,"t":"2025-09-02T04:00:00Z","v":266928,"vw":241.078586},{"c":240.85,"h":243.35,"l":238.9806,"n":9973,"o":243.16,"t":"2025-09-03T04:00:00Z","v":235998,"vw":240.551634},{"c":243.98,"h":244.12,"l":238.67,"n":10220,"o":240.66,"t":"2025-09-04T04:00:00Z","v":313744,"vw":242.688532},{"c":244.32,"h":246.53,"l":240.78,"n":9240,"o":244.12,"t":"2025-09-05T04:00:00Z","v":214936,"vw":243.96939},{"c":243.24,"h":246.19,"l":241.565,"n":11947,"o":245.16,"t":"2025-09-08T04:00:00Z","v":335422,"vw":243.635734},{"c":238.92,"h":242.66,"l":238.4,"n":9203,"o":242.13,"t":"2025-09-09T04:00:00Z","v":247406,"vw":239.217912},{"c":242.16,"h":242.22,"l":237.775,"n":10739,"o":239.49,"t":"2025-09-10T04:00:00Z","v":284490,"vw":241.293889},{"c":242.84,"h":246.5,"l":241.41,"n":12165,"o":241.41,"t":"2025-09-11T04:00:00Z","v":334511,"vw":243.148338},{"c":239.13,"h":245.75,"l":238.92,"n":8766,"o":242.07,"t":"2025-09-12T04:00:00Z","v":214869,"vw":240.243529},{"c":236.4,"h":240.46,"l":235.48,"n":11478,"o":240.13,"t":"2025-09-15T04:00:00Z","v":299346,"vw":237.276147},{"c":233.98,"h":237.24,"l":232.51,"n":10245,"o":237.23,"t":"2025-09-16T04:00:00Z","v":261427,"vw":234.207226},{"c":234.28,"h":239.38,"l":232.14,"n":13487,"o":234.17,"t":"2025-09-17T04:00:00Z","v":343465,"vw":234.807496},{"c":239.76,"h":240.81,"l":234.81,"n":15651,"o":236.26,"t":"2025-09-18T04:00:00Z","v":417426,"vw":239.2186},{"c":238.29,"h":241.03,"l":234.775,"n":11576,"o":240.47,"t":"2025-09-19T04:00:00Z","v":916292,"vw":237.984795},{"c":238.62,"h":239.34,"l":235.385,"n":12430,"o":238.4,"t":"2025-09-22T04:00:00Z","v":410005,"vw":238.04231},{"c":236.29,"h":241.3001,"l":235.9,"n":9153,"o":239.43,"t":"2025-09-23T04:00:00Z","v":177836,"vw":236.912305},{"c":233.66,"h":237.32,"l":233.135,"n":9845,"o":236.17,"t":"2025-09-24T04:00:00Z","v":329446,"vw":234.07443},{"c":236.31,"h":237.02,"l":231.14,"n":9736,"o":232.18,"t":"2025-09-25T04:00:00Z","v":339769,"vw":234.906905},{"c":236.72,"h":239.42,"l":235.38,"n":8774,"o":237.12,"t":"2025-09-26T04:00:00Z","v":219161,"vw":237.130482},{"c":234.47,"h":237.86,"l":233.795,"n":8793,"o":237.84,"t":"2025-09-29T04:00:00Z","v":290172,"vw":235.407801},{"c":235.83,"h":236.595,"l":232.74,"n":8258,"o":232.74,"t":"2025-09-30T04:00:00Z","v":167870,"vw":235.264887},{"c":231.97,"h":235.38,"l":231.42,"n":12028,"o":233.94,"t":"2025-10-01T04:00:00Z","v":421591,"vw":233.032377},{"c":231.66,"h":233.35,"l":229.994,"n":10368,"o":231.53,"t":"2025-10-02T04:00:00Z","v":267274,"vw":231.595828},{"c":236.39,"h":241.7799,"l":233.065,"n":13022,"o":234,"t":"2025-10-03T04:00:00Z","v":404515,"vw":237.366318},{"c":236.38,"h":238.42,"l":234.97,"n":11329,"o":235.85,"t":"2025-10-06T04:00:00Z","v":288148,"vw":236.581707},{"c":236.42,"h":238.635,"l":232.8,"n":9992,"o":237.14,"t":"2025-10-07T04:00:00Z","v":234376,"vw":235.743696},{"c":241.95,"h":242.1,"l":236.25,"n":11058,"o":236.73,"t":"2025-10-08T04:00:00Z","v":351616,"vw":240.366596},{"c":235.08,"h":242.25,"l":234.53,"n":10840,"o":242.25,"t":"2025-10-09T04:00:00Z","v":318972,"vw":236.649218},{"c":227.93,"h":237.495,"l":227.54,"n":14740,"o":235.63,"t":"2025-10-10T04:00:00Z","v":358220,"vw":229.934033},{"c":232.92,"h":233.94,"l":229.31,"n":7322,"o":230.46,"t":"2025-10-13T04:00:00Z","v":133705,"vw":232.677115},{"c":236.8,"h":238.52,"l":231.17,"n":8142,"o":231.17,"t":"2025-10-14T04:00:00Z","v":146864,"vw":236.098989},{"c":238.49,"h":241.39,"l":236.47,"n":8040,"o":239.15,"t":"2025-10-15T04:00:00Z","v":203371,"vw":238.540771},{"c":238.31,"h":240.865,"l":236.27,"n":9316,"o":240.67,"t":"2025-10-16T04:00:00Z","v":265225,"vw":238.069486},{"c":235.02,"h":240.8,"l":234.39,"n":8030,"o":237.32,"t":"2025-10-17T04:00:00Z","v":230307,"vw":235.716234},{"c":239.42,"h":239.79,"l":235.9759,"n":10297,"o":237.19,"t":"2025-10-20T04:00:00Z","v":318545,"vw":238.704602},{"c":242.95,"h":245.08,"l":238.365,"n":13003,"o":238.59,"t":"2025-10-21T04:00:00Z","v":407131,"vw":242.670036},{"c":238.93,"h":244.53,"l":238.52,"n":9989,"o":242.95,"t":"2025-10-22T04:00:00Z","v":227836,"vw":240.42186},{"c":242.21,"h":243.319,"l":238.31,"n":11716,"o":239.36,"t":"2025-10-23T04:00:00Z","v":381444,"vw":241.613375},{"c":241.81,"h":243.45,"l":240,"n":12076,"o":243.23,"t":"2025-10-24T04:00:00Z","v":315083,"vw":241.715096},{"c":242.07,"h":245.61,"l":240.51,"n":11071,"o":243.07,"t":"2025-10-27T04:00:00Z","v":301852,"vw":242.155524},{"c":240.64,"h":242.67,"l":238.56,"n":11061,"o":241.65,"t":"2025-10-28T04:00:00Z","v":309680,"vw":241.196075},{"c":234.51,"h":241.82,"l":233.46,"n":16140,"o":240,"t":"2025-10-29T04:00:00Z","v":550815,"vw":236.14564},{"c":236.1,"h":238.81,"l":220.03,"n":18064,"o":230,"t":"2025-10-30T04:00:00Z","v":628712,"vw":234.004054},{"c":234.45,"h":237.85,"l":231.535,"n":13264,"o":237.85,"t":"2025-10-31T04:00:00Z","v":587072,"vw":234.393551},{"c":231.82,"h":233.202,"l":227.385,"n":12389,"o":231.32,"t":"2025-11-03T05:00:00Z","v":417457,"vw":231.523284},{"c":225.07,"h":231.8175,"l":222.68,"n":16989,"o":229.14,"t":"2025-11-04T05:00:00Z","v":589926,"vw":225.302061},{"c":228.37,"h":230.585,"l":225.05,"n":11555,"o":225.05,"t":"2025-11-05T05:00:00Z","v":406881,"vw":228.168353},{"c":227,"h":231.845,"l":226.3139,"n":10371,"o":227.79,"t":"2025-11-06T05:00:00Z","v":262898,"vw":227.337822},{"c":226.89,"h":228.12,"l":224.465,"n":11483,"o":226.84,"t":"2025-11-07T05:00:00Z","v":304388,"vw":226.346416},{"c":227.42,"h":230.135,"l":226.66,"n":9195,"o":228.49,"t":"2025-11-10T05:00:00Z","v":240638,"vw":228.200707},{"c":230.39,"h":231,"l":226.08,"n":11171,"o":227.71,"t":"2025-11-11T05:00:00Z","v":455590,"vw":228.144692},{"c":236.21,"h":237.6176,"l":231.58,"n":14495,"o":231.58,"t":"2025-11-12T05:00:00Z","v":473057,"vw":235.540604},{"c":227.14,"h":235.7,"l":226.85,"n":8795,"o":234.18,"t":"2025-11-13T05:00:00Z","v":285571,"vw":229.310957},{"c":225.99,"h":227.82,"l":224.85,"n":9740,"o":227.15,"t":"2025-11-14T05:00:00Z","v":203849,"vw":226.177753},{"c":220.85,"h":227.27,"l":220.4042,"n":8912,"o":224.54,"t":"2025-11-17T05:00:00Z","v":288694,"vw":222.147582},{"c":220.64,"h":221.819,"l":216.22,"n":9875,"o":219.35,"t":"2025-11-18T05:00:00Z","v":278312,"vw":220.566955},{"c":221.82,"h":223.27,"l":220.47,"n":9099,"o":220.64,"t":"2025-11-19T05:00:00Z","v":285348,"vw":222.079246},{"c":226.05,"h":227.28,"l":220.28,"n":17155,"o":225.16,"t":"2025-11-20T05:00:00Z","v":1308045,"vw":224.388952},{"c":229,"h":230.6,"l":223.49,"n":12432,"o":226.28,"t":"2025-11-21T05:00:00Z","v":407804,"vw":228.331948},{"c":232,"h":233.383,"l":227.98,"n":11862,"o":229.14,"t":"2025-11-24T05:00:00Z","v":550170,"vw":231.424794},{"c":237.74,"h":237.87,"l":231.88,"n":9530,"o":233.57,"t":"2025-11-25T05:00:00Z","v":374860,"vw":236.088838},{"c":238.84,"h":242.17,"l":237.41,"n":10509,"o":237.74,"t":"2025-11-26T05:00:00Z","v":441607,"vw":239.571684},{"c":239.43,"h":241.205,"l":237.93,"n":4876,"o":238.25,"t":"2025-11-28T05:00:00Z","v":126075,"vw":239.755102},{"c":236.81,"h":238.89,"l":235.801,"n":7906,"o":237.69,"t":"2025-12-01T05:00:00Z","v":235516,"vw":237.408624},{"c":237.44,"h":240.615,"l":234.05,"n":7820,"o":238,"t":"2025-12-02T05:00:00Z","v":154576,"vw":237.398838},{"c":240.96,"h":241.36,"l":234.82,"n":7474,"o":237.93,"t":"2025-12-03T05:00:00Z","v":242058,"vw":240.073045},{"c":244.05,"h":244.58,"l":238.64,"n":9370,"o":239.94,"t":"2025-12-04T05:00:00Z","v":312185,"vw":243.305349},{"c":245.41,"h":246.76,"l":242.38,"n":10958,"o":242.51,"t":"2025-12-05T05:00:00Z","v":426552,"vw":245.539044},{"c":241.77,"h":247.42,"l":240.2846,"n":10304,"o":244.32,"t":"2025-12-08T05:00:00Z","v":253768,"vw":242.861014},{"c":238.31,"h":243.07,"l":238.03,"n":9462,"o":240.76,"t":"2025-12-09T05:00:00Z","v":261376,"vw":239.408076},{"c":247.16,"h":247.819,"l":237.95,"n":10160,"o":237.95,"t":"2025-12-10T05:00:00Z","v":332729,"vw":245.636506},{"c":250.88,"h":251.55,"l":246.08,"n":10706,"o":247.95,"t":"2025-12-11T05:00:00Z","v":354795,"vw":250.222817},{"c":243.75,"h":252,"l":242.74,"n":11233,"o":251.27,"t":"2025-12-12T05:00:00Z","v":318282,"vw":245.394484},{"c":244.24,"h":245.43,"l":240.17,"n":12267,"o":245.43,"t":"2025-12-15T05:00:00Z","v":382682,"vw":242.56395},{"c":243.46,"h":245.4091,"l":241.09,"n":10450,"o":242.82,"t":"2025-12-16T05:00:00Z","v":381644,"vw":243.40795},{"c":242.14,"h":245,"l":241.04,"n":10152,"o":242.51,"t":"2025-12-17T05:00:00Z","v":278317,"vw":242.412096},{"c":243.69,"h":245.1237,"l":240.42,"n":9373,"o":242.57,"t":"2025-12-18T05:00:00Z","v":268313,"vw":243.352427},{"c":243.45,"h":245.08,"l":241.68,"n":8688,"o":243.16,"t":"2025-12-19T05:00:00Z","v":633315,"vw":243.497882},{"c":244.47,"h":246.425,"l":242.89,"n":7249,"o":243.09,"t":"2025-12-22T05:00:00Z","v":175518,"vw":244.660116},{"c":245.39,"h":246.275,"l":243.2301,"n":7014,"o":244.36,"t":"2025-12-23T05:00:00Z","v":139629,"vw":245.381884},{"c":245.15,"h":246.37,"l":244.08,"n":3728,"o":246.2,"t":"2025-12-24T05:00:00Z","v":101899,"vw":245.399547},{"c":246.47,"h":246.5,"l":244.205,"n":5613,"o":245.58,"t":"2025-12-26T05:00:00Z","v":92759,"vw":245.795585},{"c":245.35,"h":247.11,"l":243.8901,"n":6344,"o":245.92,"t":"2025-12-29T05:00:00Z","v":147574,"vw":245.560688},{"c":243.37,"h":246.535,"l":242.95,"n":7668,"o":244.84,"t":"2025-12-30T05:00:00Z","v":179377,"vw":243.84906},{"c":239.64,"h":244.48,"l":238.835,"n":7310,"o":243.02,"t":"2025-12-31T05:00:00Z","v":305689,"vw":240.257467},{"c":243.76,"h":246.635,"l":239.63,"n":9631,"o":239.63,"t":"2026-01-02T05:00:00Z","v":258275,"vw":243.774216},{"c":247,"h":251.89,"l":242.76,"n":10201,"o":242.76,"t":"2026-01-05T05:00:00Z","v":268942,"vw":248.406026},{"c":251.71,"h":251.97,"l":243.925,"n":8888,"o":245.28,"t":"2026-01-06T05:00:00Z","v":165318,"vw":249.665946},{"c":245.55,"h":251.93,"l":243.5,"n":10792,"o":251.93,"t":"2026-01-07T05:00:00Z","v":291120,"vw":246.151429},{"c":251,"h":251.825,"l":244.95,"n":10137,"o":244.95,"t":"2026-01-08T05:00:00Z","v":259423,"vw":250.168265},{"c":252.34,"h":255.0599,"l":250.37,"n":9674,"o":251.23,"t":"2026-01-09T05:00:00Z","v":305884,"vw":251.909662},{"c":251.49,"h":252.695,"l":246.52,"n":8253,"o":250.77,"t":"2026-01-12T05:00:00Z","v":199243,"vw":251.173435},{"c":251.14,"h":255,"l":251.01,"n":7793,"o":251.49,"t":"2026-01-13T05:00:00Z","v":189555,"vw":251.931658},{"c":255.82,"h":258.865,"l":251.91,"n":12924,"o":251.91,"t":"2026-01-14T05:00:00Z","v":345024,"vw":256.020011},{"c":263.56,"h":264.87,"l":257.92,"n":11735,"o":257.92,"t":"2026-01-15T05:00:00Z","v":351333,"vw":262.890423},{"c":263.72,"h":264.135,"l":261.385,"n":10493,"o":263.56,"t":"2026-01-16T05:00:00Z","v":322775,"vw":263.179237},{"c":253.01,"h":260.92,"l":252.57,"n":12823,"o":256.36,"t":"2026-01-20T05:00:00Z","v":487009,"vw":254.23182},{"c":259.19,"h":262.36,"l":254.955,"n":11161,"o":256.59,"t":"2026-01-21T05:00:00Z","v":426617,"vw":258.6082},{"c":261.16,"h":264,"l":259.52,"n":9239,"o":260.14,"t":"2026-01-22T05:00:00Z","v":292253,"vw":261.526954},{"c":258.64,"h":260.21,"l":257.33,"n":6862,"o":260,"t":"2026-01-23T05:00:00Z","v":140202,"vw":258.403515},{"c":257.64,"h":259.495,"l":256.3,"n":7475,"o":258.64,"t":"2026-01-26T05:00:00Z","v":172584,"vw":257.573691},{"c":256.77,"h":259.905,"l":255.31,"n":7021,"o":256.85,"t":"2026-01-27T05:00:00Z","v":189607,"vw":257.127977},{"c":256.87,"h":259.215,"l":253.0701,"n":8281,"o":255.15,"t":"2026-01-28T05:00:00Z","v":221276,"vw":256.689069},{"c":267.77,"h":268.13,"l":255.85,"n":14222,"o":258.52,"t":"2026-01-29T05:00:00Z","v":527104,"vw":265.397854},{"c":265.35,"h":267.31,"l":262.66,"n":15105,"o":265.6,"t":"2026-01-30T05:00:00Z","v":526430,"vw":265.060664},{"c":267.62,"h":268.93,"l":260.21,"n":12890,"o":262.35,"t":"2026-02-02T05:00:00Z","v":335258,"vw":266.293239},{"c":271.22,"h":272.65,"l":266.19,"n":13270,"o":268,"t":"2026-02-03T05:00:00Z","v":355948,"vw":270.405289},{"c":285.82,"h":288.28,"l":272.5701,"n":22148,"o":273.55,"t":"2026-02-04T05:00:00Z","v":907195,"vw":283.394583},{"c":284.66,"h":289.295,"l":280.455,"n":14620,"o":281.84,"t":"2026-02-05T05:00:00Z","v":537741,"vw":284.799624},{"c":298.88,"h":301.14,"l":289.26,"n":18036,"o":289.26,"t":"2026-02-06T05:00:00Z","v":860329,"vw":297.966701},{"c":297.6,"h":300.54,"l":293.67,"n":17965,"o":299.03,"t":"2026-02-09T05:00:00Z","v":738925,"vw":298.45031},{"c":294.08,"h":298.4,"l":293.24,"n":15979,"o":297.41,"t":"2026-02-10T05:00:00Z","v":495205,"vw":294.491498},{"c":290.5,"h":298.4417,"l":289.73,"n":20327,"o":296.55,"t":"2026-02-11T05:00:00Z","v":772538,"vw":292.390348},{"c":296.14,"h":310,"l":271,"n":25719,"o":280.65,"t":"2026-02-12T05:00:00Z","v":1272066,"vw":298.506443},{"c":293.68,"h":299.575,"l":292.58,"n":14194,"o":296.16,"t":"2026-02-13T05:00:00Z","v":569373,"vw":295.336004},{"c":287.27,"h":293.518,"l":286.58,"n":11438,"o":289.94,"t":"2026-02-17T05:00:00Z","v":342998,"vw":288.198141},{"c":289.04,"h":292.88,"l":286.755,"n":10439,"o":288.3,"t":"2026-02-18T05:00:00Z","v":288586,"vw":289.252689},{"c":288.12,"h":290.5975,"l":286.79,"n":10800,"o":288.44,"t":"2026-02-19T05:00:00Z","v":252535,"vw":287.998138},{"c":286.13,"h":291.91,"l":285.405,"n":7563,"o":287.62,"t":"2026-02-20T05:00:00Z","v":187007,"vw":286.813679},{"c":281.17,"h":287.5,"l":279.3,"n":8694,"o":286.75,"t":"2026-02-23T05:00:00Z","v":224398,"vw":280.966605},{"c":284.98,"h":288,"l":280,"n":8630,"o":283.33,"t":"2026-02-24T05:00:00Z","v":226154,"vw":285.506123},{"c":287.42,"h":288,"l":279.865,"n":9388,"o":287.56,"t":"2026-02-25T05:00:00Z","v":335923,"vw":285.942489},{"c":285.16,"h":295.33,"l":280,"n":9329,"o":295.33,"t":"2026-02-26T05:00:00Z","v":297508,"vw":284.714844},{"c":287.05,"h":288.2,"l":279.35,"n":9104,"o":283.57,"t":"2026-02-27T05:00:00Z","v":329971,"vw":284.966032},{"c":287.09,"h":288.96,"l":276.871,"n":9456,"o":282.55,"t":"2026-03-02T05:00:00Z","v":263831,"vw":286.113571},{"c":280.08,"h":281.53,"l":275.51,"n":8953,"o":279.67,"t":"2026-03-03T05:00:00Z","v":213190,"vw":279.645027},{"c":282.62,"h":283.97,"l":278.36,"n":8132,"o":282.59,"t":"2026-03-04T05:00:00Z","v":244266,"vw":281.845373},{"c":274.95,"h":282.45,"l":273.3701,"n":10187,"o":280.52,"t":"2026-03-05T05:00:00Z","v":468996,"vw":277.254097},{"c":262.12,"h":269.705,"l":261.8,"n":11078,"o":268.35,"t":"2026-03-06T05:00:00Z","v":314113,"vw":263.864729},{"c":266.8,"h":268.485,"l":255.25,"n":10792,"o":259.7,"t":"2026-03-09T04:00:00Z","v":334890,"vw":264.498672},{"c":265.67,"h":270.13,"l":264.99,"n":9332,"o":267.25,"t":"2026-03-10T04:00:00Z","v":179369,"vw":266.793718},{"c":266.71,"h":272.94,"l":261.1,"n":8735,"o":264.57,"t":"2026-03-11T04:00:00Z","v":176104,"vw":265.70989},{"c":260.5,"h":264.115,"l":260,"n":8074,"o":262.93,"t":"2026-03-12T04:00:00Z","v":216045,"vw":261.408097},{"c":258.45,"h":264.7199,"l":256.17,"n":7843,"o":260.67,"t":"2026-03-13T04:00:00Z","v":181705,"vw":258.862738},{"c":259.27,"h":267.47,"l":259.15,"n":7913,"o":261.91,"t":"2026-03-16T04:00:00Z","v":172591,"vw":260.299611},{"c":260.78,"h":264.31,"l":256.49,"n":11126,"o":261.56,"t":"2026-03-17T04:00:00Z","v":270329,"vw":260.694611},{"c":258.23,"h":264.7399,"l":257.68,"n":14568,"o":259.92,"t":"2026-03-18T04:00:00Z","v":364022,"vw":260.627819},{"c":256.77,"h":259.365,"l":253.16,"n":12145,"o":254.84,"t":"2026-03-19T04:00:00Z","v":384307,"vw":256.033062},{"c":249.72,"h":258.94,"l":248.26,"n":10383,"o":256.08,"t":"2026-03-20T04:00:00Z","v":768625,"vw":250.153274},{"c":252.7,"h":260.185,"l":252.29,"n":11787,"o":256.48,"t":"2026-03-23T04:00:00Z","v":428958,"vw":254.544761},{"c":254.7,"h":257.31,"l":249.56,"n":9656,"o":250.19,"t":"2026-03-24T04:00:00Z","v":269166,"vw":254.583056},{"c":256.56,"h":260.18,"l":253.51,"n":10486,"o":258.25,"t":"2026-03-25T04:00:00Z","v":226168,"vw":256.207802},{"c":251.46,"h":256.9,"l":249.955,"n":13059,"o":252.96,"t":"2026-03-26T04:00:00Z","v":316264,"vw":253.663453},{"c":248,"h":252.35,"l":246.401,"n":12487,"o":251.56,"t":"2026-03-27T04:00:00Z","v":311884,"vw":249.494966},{"c":244.27,"h":250.18,"l":243.1,"n":12753,"o":250.18,"t":"2026-03-30T04:00:00Z","v":301756,"vw":245.553359},{"c":249.08,"h":252.53,"l":241.97,"n":13192,"o":243.14,"t":"2026-03-31T04:00:00Z","v":375463,"vw":247.543538},{"c":249.76,"h":254.09,"l":249.395,"n":12654,"o":249.98,"t":"2026-04-01T04:00:00Z","v":389046,"vw":251.056748},{"c":243.67,"h":251.365,"l":239.985,"n":13304,"o":244.17,"t":"2026-04-02T04:00:00Z","v":510739,"vw":243.375192},{"c":238.05,"h":244.645,"l":236.465,"n":14879,"o":243.24,"t":"2026-04-06T04:00:00Z","v":639227,"vw":238.507474},{"c":242.05,"h":242.62,"l":235.43,"n":18064,"o":238.05,"t":"2026-04-07T04:00:00Z","v":906633,"vw":240.267362},{"c":254.4,"h":255.915,"l":250.63,"n":15294,"o":252.7,"t":"2026-04-08T04:00:00Z","v":656886,"vw":254.026808},{"c":256.11,"h":258.335,"l":252.89,"n":9065,"o":252.89,"t":"2026-04-09T04:00:00Z","v":231456,"vw":256.093564},{"c":256.26,"h":258.57,"l":255.41,"n":7936,"o":256.3,"t":"2026-04-10T04:00:00Z","v":206762,"vw":256.6431},{"c":260.15,"h":260.51,"l":254.2601,"n":9671,"o":255.88,"t":"2026-04-13T04:00:00Z","v":337105,"vw":258.691803},{"c":262.29,"h":262.89,"l":255.625,"n":10226,"o":260.15,"t":"2026-04-14T04:00:00Z","v":234934,"vw":261.808151},{"c":255.35,"h":262.29,"l":254.06,"n":12906,"o":262.29,"t":"2026-04-15T04:00:00Z","v":346818,"vw":256.383564},{"c":252.48,"h":256.86,"l":251.45,"n":11323,"o":255.02,"t":"2026-04-16T04:00:00Z","v":271414,"vw":253.271742},{"c":261.4,"h":265.98,"l":254.72,"n":12272,"o":254.72,"t":"2026-04-17T04:00:00Z","v":350566,"vw":262.197025},{"c":259.47,"h":262.1,"l":258.48,"n":8655,"o":260.55,"t":"2026-04-20T04:00:00Z","v":358139,"vw":259.624013},{"c":260.24,"h":265.25,"l":258.845,"n":9221,"o":260.62,"t":"2026-04-21T04:00:00Z","v":289552,"vw":260.618265},{"c":258.63,"h":263.335,"l":257.3,"n":9731,"o":262.38,"t":"2026-04-22T04:00:00Z","v":316925,"vw":258.935337},{"c":263.17,"h":265.43,"l":260.11,"n":10565,"o":260.92,"t":"2026-04-23T04:00:00Z","v":311587,"vw":263.238387},{"c":260,"h":264.22,"l":258.93,"n":9547,"o":261.51,"t":"2026-04-24T04:00:00Z","v":300855,"vw":260.273651},{"c":261.2,"h":263.6,"l":256.0651,"n":11670,"o":260,"t":"2026-04-27T04:00:00Z","v":320465,"vw":260.30206},{"c":260.01,"h":261.2,"l":256.3,"n":11233,"o":261.2,"t":"2026-04-28T04:00:00Z","v":290248,"vw":258.790323},{"c":257.51,"h":263.61,"l":254.015,"n":17690,"o":260.01,"t":"2026-04-29T04:00:00Z","v":878248,"vw":256.162219},{"c":265,"h":270.99,"l":255.285,"n":23500,"o":255.4,"t":"2026-04-30T04:00:00Z","v":851785,"vw":264.965205},{"c":266.25,"h":276.65,"l":264.52,"n":19216,"o":265.4,"t":"2026-05-01T04:00:00Z","v":496195,"vw":268.146544},{"c":262.06,"h":267.8275,"l":260.79,"n":14615,"o":264.58,"t":"2026-05-04T04:00:00Z","v":417638,"vw":262.3719},{"c":266.68,"h":269.94,"l":264.02,"n":13720,"o":264.02,"t":"2026-05-05T04:00:00Z","v":281754,"vw":267.364077},{"c":274.89,"h":277.81,"l":269.095,"n":14234,"o":269.63,"t":"2026-05-06T04:00:00Z","v":370018,"vw":275.401739},{"c":271.12,"h":276.41,"l":270.41,"n":14722,"o":275,"t":"2026-05-07T04:00:00Z","v":347523,"vw":272.219177},{"c":271.11,"h":273.64,"l":269.3901,"n":11601,"o":273.64,"t":"2026-05-08T04:00:00Z","v":287672,"vw":271.113683},{"c":271.23,"h":274.03,"l":270.041,"n":11834,"o":272.87,"t":"2026-05-11T04:00:00Z","v":274828,"vw":271.503456},{"c":266.13,"h":272.5,"l":265.38,"n":12636,"o":272.5,"t":"2026-05-12T04:00:00Z","v":305338,"vw":266.809751},{"c":265.26,"h":268.02,"l":264.195,"n":12743,"o":267.27,"t":"2026-05-13T04:00:00Z","v":265398,"vw":265.821387},{"c":266.37,"h":268.795,"l":264.24,"n":10246,"o":267.36,"t":"2026-05-14T04:00:00Z","v":208670,"vw":266.218183},{"c":260.92,"h":265.56,"l":259.83,"n":10313,"o":265.56,"t":"2026-05-15T04:00:00Z","v":201528,"vw":261.328368},{"c":260.9,"h":263.92,"l":259.565,"n":9926,"o":261.39,"t":"2026-05-18T04:00:00Z","v":235279,"vw":261.274682},{"c":253.82,"h":261.745,"l":253.08,"n":11769,"o":258.65,"t":"2026-05-19T04:00:00Z","v":277576,"vw":254.580366},{"c":260.51,"h":260.74,"l":252.3001,"n":13460,"o":255.35,"t":"2026-05-20T04:00:00Z","v":342050,"vw":259.131143},{"c":260.08,"h":261.06,"l":254.4,"n":12403,"o":259.14,"t":"2026-05-21T04:00:00Z","v":305224,"vw":258.860025},{"c":263.43,"h":263.83,"l":258.66,"n":10815,"o":261.89,"t":"2026-05-22T04:00:00Z","v":268474,"vw":262.286567},{"c":265.31,"h":266.28,"l":262.79,"n":11961,"o":265.5,"t":"2026-05-26T04:00:00Z","v":271359,"vw":264.920635},{"c":262.84,"h":267.85,"l":262.43,"n":13183,"o":265.71,"t":"2026-05-27T04:00:00Z","v":238376,"vw":264.180737},{"c":258.94,"h":263.1,"l":255.67,"n":13118,"o":263.1,"t":"2026-05-28T04:00:00Z","v":310775,"vw":258.524405},{"c":258.49,"h":260.82,"l":255.24,"n":15076,"o":257.87,"t":"2026-05-29T04:00:00Z","v":432553,"vw":258.999193},{"c":252.17,"h":255.94,"l":247.92,"n":12506,"o":254.85,"t":"2026-06-01T04:00:00Z","v":276606,"vw":252.075249},{"c":254.28,"h":255.825,"l":250.835,"n":14985,"o":253.3,"t":"2026-06-02T04:00:00Z","v":316981,"vw":254.089536},{"c":262.82,"h":264.12,"l":252,"n":20688,"o":254.98,"t":"2026-06-03T04:00:00Z","v":510110,"vw":261.180346},{"c":263.84,"h":265.95,"l":262.3,"n":11795,"o":265.18,"t":"2026-06-04T04:00:00Z","v":251318,"vw":263.517528},{"c":262.13,"h":264.35,"l":260.24,"n":11640,"o":263.08,"t":"2026-06-05T04:00:00Z","v":199298,"vw":262.037311},{"c":260.96,"h":264.52,"l":260.62,"n":12310,"o":261.77,"t":"2026-06-08T04:00:00Z","v":294660,"vw":261.942233},{"c":265.45,"h":269.99,"l":260.19,"n":16628,"o":264.03,"t":"2026-06-09T04:00:00Z","v":416276,"vw":264.202206},{"c":253.22,"h":267.08,"l":252.68,"n":15142,"o":265.48,"t":"2026-06-10T04:00:00Z","v":373634,"vw":257.300666},{"c":257.75,"h":259.05,"l":251.85,"n":16060,"o":256.48,"t":"2026-06-11T04:00:00Z","v":372532,"vw":256.585035},{"c":258.25,"h":263.42,"l":255.7,"n":13819,"o":260.39,"t":"2026-06-12T04:00:00Z","v":313105,"vw":258.322275},{"c":267.86,"h":268.06,"l":263.01,"n":13742,"o":265.99,"t":"2026-06-15T04:00:00Z","v":433150,"vw":266.735013},{"c":273.54,"h":276.01,"l":270.33,"n":15151,"o":270.45,"t":"2026-06-16T04:00:00Z","v":457451,"vw":273.998301},{"c":269.57,"h":279.08,"l":268.9,"n":22750,"o":271.82,"t":"2026-06-17T04:00:00Z","v":589424,"vw":273.129493},{"c":275.23,"h":278.7,"l":272.28,"n":11428,"o":272.28,"t":"2026-06-18T04:00:00Z","v":686903,"vw":275.499351},{"c":274.75,"h":276.946,"l":272.24,"n":11753,"o":274.94,"t":"2026-06-22T04:00:00Z","v":290871,"vw":274.408343},{"c":269.11,"h":274.44,"l":268.22,"n":13634,"o":270.845,"t":"2026-06-23T04:00:00Z","v":372624,"vw":271.084694},{"c":268.91,"h":273,"l":267.805,"n":14224,"o":269.11,"t":"2026-06-24T04:00:00Z","v":359603,"vw":269.680264},{"c":273.72,"h":278.81,"l":269,"n":16717,"o":271.4,"t":"2026-06-25T04:00:00Z","v":374478,"vw":273.976144},{"c":266.56,"h":273.61,"l":265.36,"n":18268,"o":273.61,"t":"2026-06-26T04:00:00Z","v":889928,"vw":267.111566},{"c":264.15,"h":268.875,"l":262.62,"n":15769,"o":264.78,"t":"2026-06-29T04:00:00Z","v":417132,"vw":264.576131},{"c":265.51,"h":266.28,"l":263.41,"n":14432,"o":264.39,"t":"2026-06-30T04:00:00Z","v":335474,"vw":265.176666},{"c":257.97,"h":263.53,"l":255.215,"n":15935,"o":263.53,"t":"2026-07-01T04:00:00Z","v":431446,"vw":257.990675},{"c":258.43,"h":262.66,"l":254.19,"n":13612,"o":259.78,"t":"2026-07-02T04:00:00Z","v":329388,"vw":257.778758},{"c":262.92,"h":263.13,"l":258.43,"n":12582,"o":260.05,"t":"2026-07-06T04:00:00Z","v":308172,"vw":261.561187},{"c":255.81,"h":262.21,"l":253.495,"n":11237,"o":262.21,"t":"2026-07-07T04:00:00Z","v":234099,"vw":255.612161},{"c":247.69,"h":255.33,"l":247.52,"n":12641,"o":253.51,"t":"2026-07-08T04:00:00Z","v":321186,"vw":248.526501},{"c":246.35,"h":251.66,"l":246.29,"n":14401,"o":250.62,"t":"2026-07-09T04:00:00Z","v":358473,"vw":247.959388},{"c":250.97,"h":252.965,"l":246.9,"n":10382,"o":246.9,"t":"2026-07-10T04:00:00Z","v":212705,"vw":251.128075},{"c":251.2,"h":254.98,"l":247.89,"n":12034,"o":250.97,"t":"2026-07-13T04:00:00Z","v":266783,"vw":250.293765},{"c":252.58,"h":256.81,"l":250.4,"n":12398,"o":253.51,"t":"2026-07-14T04:00:00Z","v":211152,"vw":252.499809},{"c":253.21,"h":254.47,"l":250.22,"n":9620,"o":251.75,"t":"2026-07-15T04:00:00Z","v":174029,"vw":252.889431},{"c":259.31,"h":260.57,"l":251.85,"n":12120,"o":253.21,"t":"2026-07-16T04:00:00Z","v":287708,"vw":258.358709},{"c":252.735,"h":258.28,"l":251.76,"n":12879,"o":255.93,"t":"2026-07-17T04:00:00Z","v":315462,"vw":254.317625},{"c":245.44,"h":254.175,"l":245.09,"n":12346,"o":253.11,"t":"2026-07-20T04:00:00Z","v":247979,"vw":247.17663},{"c":249.02,"h":250.165,"l":243.73,"n":18653,"o":248.29,"t":"2026-07-21T04:00:00Z","v":561174,"vw":248.27087},{"c":249.17,"h":251.86,"l":248.455,"n":13901,"o":249.02,"t":"2026-07-22T04:00:00Z","v":258866,"vw":249.369377},{"c":250.38,"h":252.03,"l":244.61,"n":12409,"o":248.06,"t":"2026-07-23T04:00:00Z","v":286216,"vw":250.395795},{"c":251.47,"h":254.78,"l":246.0101,"n":11057,"o":250.76,"t":"2026-07-24T04:00:00Z","v":182398,"vw":252.252309},{"c":256.85,"h":257.69,"l":250.995,"n":16008,"o":250.995,"t":"2026-07-27T04:00:00Z","v":322208,"vw":255.442502},{"c":267.25,"h":267.9,"l":258.43,"n":29916,"o":258.8,"t":"2026-07-28T04:00:00Z","v":738498,"vw":265.807766},{"c":257.99,"h":265.535,"l":256.24,"n":28423,"o":263.92,"t":"2026-07-29T04:00:00Z","v":820975,"vw":258.221286},{"c":250.22,"h":267.27,"l":243.12,"n":27885,"o":266.37,"t":"2026-07-30T04:00:00Z","v":840968,"vw":251.404154},{"c":261.31,"h":264.08,"l":249.2,"n":22461,"o":254.01,"t":"2026-07-31T04:00:00Z","v":748268,"vw":260.67461},{"c":267.79,"h":268.48,"l":261.735,"n":16598,"o":263.06,"t":"2026-08-03T04:00:00Z","v":409958,"vw":266.591907},{"c":277.64,"h":279.605,"l":266.1,"n":20160,"o":270.39,"t":"2026-08-04T04:00:00Z","v":510198,"vw":277.22583},{"c":279.37,"h":280.02,"l":275.88,"n":11760,"o":279.03,"t":"2026-08-05T04:00:00Z","v":224354,"vw":278.948395},{"c":278.91,"h":283.3499,"l":277.57,"n":11983,"o":281.08,"t":"2026-08-06T04:00:00Z","v":223782,"vw":279.305721},{"c":281.96,"h":283.22,"l":277,"n":11909,"o":279.31,"t":"2026-08-07T04:00:00Z","v":272646,"vw":281.833309},{"c":277.33,"h":285,"l":276.51,"n":14084,"o":283.95,"t":"2026-08-10T04:00:00Z","v":338390,"vw":278.504188},{"c":284.27,"h":285.97,"l":281.515,"n":15149,"o":283.15,"t":"2026-08-11T04:00:00Z","v":485553,"vw":284.367844},{"c":286.97,"h":287.95,"l":281.6,"n":17607,"o":285.8,"t":"2026-08-12T04:00:00Z","v":605517,"vw":285.841763},{"c":284.63,"h":288.41,"l":278.3,"n":15429,"o":286.53,"t":"2026-08-13T04:00:00Z","v":536060,"vw":282.137903},{"c":286.87,"h":287.33,"l":281.0601,"n":12024,"o":284,"t":"2026-08-14T04:00:00Z","v":317684,"vw":286.007158},{"c":286.02,"h":288.5,"l":282.97,"n":17896,"o":284.92,"t":"2026-08-17T04:00:00Z","v":923899,"vw":286.138164},{"c":281.97,"h":286.365,"l":279.17,"n":18250,"o":285.24,"t":"2026-08-18T04:00:00Z","v":537521,"vw":281.690262},{"c":279.56,"h":284.67,"l":278.69,"n":17232,"o":283.65,"t":"2026-08-19T04:00:00Z","v":427029,"vw":280.286546},{"c":276.88,"h":281.645,"l":275.595,"n":14395,"o":276.68,"t":"2026-08-20T04:00:00Z","v":303349,"vw":278.069115},{"c":281.82,"h":283.64,"l":274.49,"n":15792,"o":278.2,"t":"2026-08-21T04:00:00Z","v":396546,"vw":281.451321},{"c":282.24,"h":285.77,"l":280.2175,"n":17915,"o":283.23,"t":"2026-08-24T04:00:00Z","v":554358,"vw":282.14767},{"c":280.15,"h":286.18,"l":277.7,"n":17928,"o":286.18,"t":"2026-08-25T04:00:00Z","v":608658,"vw":281.241251},{"c":290.12,"h":292.5399,"l":280.28,"n":20677,"o":280.32,"t":"2026-08-26T04:00:00Z","v":742989,"vw":290.116839},{"c":289.73,"h":291.24,"l":286.74,"n":15266,"o":288.82,"t":"2026-08-27T04:00:00Z","v":338727,"vw":289.2634},{"c":284.895,"h":292.63,"l":283.335,"n":14404,"o":290,"t":"2026-08-28T04:00:00Z","v":346144,"vw":285.835778},{"c":281.23,"h":285.08,"l":276.98,"n":12134,"o":283.83,"t":"2026-08-31T04:00:00Z","v":303050,"vw":281.885924},{"c":268.68,"h":278.26,"l":267.87,"n":18077,"o":277.89,"t":"2026-09-01T04:00:00Z","v":458626,"vw":270.231106},{"c":272.59,"h":275.225,"l":266.71,"n":17909,"o":269,"t":"2026-09-02T04:00:00Z","v":569408,"vw":272.168145},{"c":273.83,"h":275.3,"l":269.49,"n":13709,"o":274.89,"t":"2026-09-03T04:00:00Z","v":267146,"vw":273.103142},{"c":276.44,"h":278.6,"l":272.6575,"n":12112,"o":274.05,"t":"2026-09-04T04:00:00Z","v":238155,"vw":276.240387},{"c":277.05,"h":279.98,"l":273.71,"n":13649,"o":276.83,"t":"2026-09-08T04:00:00Z","v":304927,"vw":277.108381},{"c":271.52,"h":276.965,"l":268.78,"n":15391,"o":275.09,"t":"2026-09-09T04:00:00Z","v":308119,"vw":271.617068},{"c":251.06,"h":267.23,"l":247.8,"n":28782,"o":267.15,"t":"2026-09-10T04:00:00Z","v":894284,"vw":251.693591},{"c":253.06,"h":257.59,"l":252.32,"n":18570,"o":255,"t":"2026-09-11T04:00:00Z","v":376062,"vw":253.48359},{"c":251.265,"h":253.3,"l":243.62,"n":18136,"o":245.97,"t":"2026-09-14T04:00:00Z","v":410359,"vw":250.306485},{"c":253.68,"h":254.9,"l":250.01,"n":16158,"o":252.07,"t":"2026-09-15T04:00:00Z","v":431260,"vw":253.008788},{"c":255.3,"h":259.465,"l":253.07,"n":17353,"o":254.99,"t":"2026-09-16T04:00:00Z","v":463051,"vw":256.347697},{"c":257,"h":261.235,"l":254.51,"n":17537,"o":259.81,"t":"2026-09-17T04:00:00Z","v":410897,"vw":257.454359},{"c":257.2,"h":257.94,"l":254.69,"n":13226,"o":256.78,"t":"2026-09-18T04:00:00Z","v":994278,"vw":256.937567},{"c":258.32,"h":260.23,"l":256.1338,"n":15675,"o":259.41,"t":"2026-09-21T04:00:00Z","v":380539,"vw":258.989809},{"c":262.99,"h":263.875,"l":259.68,"n":13731,"o":260.67,"t":"2026-09-22T04:00:00Z","v":374159,"vw":262.274482},{"c":265.4,"h":267.53,"l":260.855,"n":13505,"o":262.91,"t":"2026-09-23T04:00:00Z","v":338158,"vw":265.459292},{"c":266.4,"h":268.27,"l":261.1044,"n":17164,"o":262.93,"t":"2026-09-24T04:00:00Z","v":484874,"vw":265.436117},{"c":271.7,"h":272.125,"l":266.52,"n":15250,"o":268.86,"t":"2026-09-25T04:00:00Z","v":398494,"vw":270.290737},{"c":271.18,"h":273.22,"l":267.8601,"n":15370,"o":269.65,"t":"2026-09-28T04:00:00Z","v":343758,"vw":270.890058},{"c":270.81,"h":274.175,"l":268.025,"n":12413,"o":271.18,"t":"2026-09-29T04:00:00Z","v":338618,"vw":270.248294},{"c":264.58,"h":271.79,"l":264.46,"n":13400,"o":271.79,"t":"2026-09-30T04:00:00Z","v":327080,"vw":265.261405},{"c":269.4,"h":269.78,"l":260.94,"n":14183,"o":264.03,"t":"2026-10-01T04:00:00Z","v":353707,"vw":267.547861},{"c":274.38,"h":277.16,"l":273.14,"n":16320,"o":274.92,"t":"2026-10-02T04:00:00Z","v":389396,"vw":274.83469},{"c":274.94,"h":279.13,"l":270.9508,"n":12866,"o":274.35,"t":"2026-10-05T04:00:00Z","v":367587,"vw":275.462343},{"c":275.54,"h":279.23,"l":274.885,"n":10549,"o":277.82,"t":"2026-10-06T04:00:00Z","v":166262,"vw":276.263837},{"c":263.17,"h":274.92,"l":261.17,"n":13320,"o":270.54,"t":"2026-10-07T04:00:00Z","v":289491,"vw":264.07605},{"c":258.78,"h":261.12,"l":255.51,"n":14880,"o":261.12,"t":"2026-10-08T04:00:00Z","v":361378,"vw":258.27875},{"c":261.13,"h":263.44,"l":257.805,"n":11907,"o":259.62,"t":"2026-10-09T04:00:00Z","v":235810,"vw":261.363932},{"c":259.69,"h":263.16,"l":258.24,"n":13048,"o":260.18,"t":"2026-10-12T04:00:00Z","v":299177,"vw":260.70789},{"c":262.57,"h":262.96,"l":257.179,"n":11773,"o":259.87,"t":"2026-10-13T04:00:00Z","v":273569,"vw":261.634824},{"c":257.81,"h":261.95,"l":255.94,"n":13440,"o":261.95,"t":"2026-10-14T04:00:00Z","v":265404,"vw":257.807154},{"c":260.24,"h":265,"l":256.46,"n":16277,"o":259.87,"t":"2026-10-15T04:00:00Z","v":336570,"vw":259.377861},{"c":262.1,"h":265.48,"l":258.81,"n":18726,"o":260.18,"t":"2026-10-16T04:00:00Z","v":380137,"vw":261.623434},{"c":259.19,"h":263.38,"l":258.59,"n":11129,"o":262.5,"t":"2026-10-19T04:00:00Z","v":226380,"vw":259.719052},{"c":260.08,"h":262.73,"l":255,"n":11336,"o":256.52,"t":"2026-10-20T04:00:00Z","v":244127,"vw":259.875938},{"c":263.13,"h":265.13,"l":261.55,"n":11049,"o":262.03,"t":"2026-10-21T04:00:00Z","v":234669,"vw":263.154974},{"c":256.98,"h":259.12,"l":250.62,"n":16267,"o":258.57,"t":"2026-10-22T04:00:00Z","v":438031,"vw":255.915638},{"c":255.96,"h":258.35,"l":251.13,"n":11933,"o":253.32,"t":"2026-10-23T04:00:00Z","v":266859,"vw":256.194991}],"volatilityBars":[{"c":262.66,"h":265.985,"l":261.1044,"n":157,"o":262.93,"t":"2026-09-24T13:30:00Z","v":4314,"vw":263.155971},{"c":264.29,"h":264.4,"l":262.17,"n":199,"o":262.17,"t":"2026-09-24T13:45:00Z","v":3529,"vw":263.488381},{"c":263.7999,"h":264.42,"l":263.3,"n":455,"o":264.08,"t":"2026-09-24T14:00:00Z","v":9156,"vw":263.975847},{"c":262.61,"h":263.79,"l":262.15,"n":399,"o":263.79,"t":"2026-09-24T14:15:00Z","v":5389,"vw":262.808256},{"c":262.425,"h":263.35,"l":262.19,"n":456,"o":262.525,"t":"2026-09-24T14:30:00Z","v":7676,"vw":262.658123},{"c":263,"h":263,"l":262.17,"n":379,"o":262.59,"t":"2026-09-24T14:45:00Z","v":6909,"vw":262.54475},{"c":263.39,"h":263.54,"l":262.82,"n":546,"o":263.2,"t":"2026-09-24T15:00:00Z","v":11962,"vw":263.107002},{"c":264.485,"h":264.555,"l":263.13,"n":685,"o":263.54,"t":"2026-09-24T15:15:00Z","v":17760,"vw":264.000133},{"c":264.775,"h":264.795,"l":263.94,"n":812,"o":264.68,"t":"2026-09-24T15:30:00Z","v":23707,"vw":264.305702},{"c":264.31,"h":264.79,"l":264.23,"n":434,"o":264.79,"t":"2026-09-24T15:45:00Z","v":8412,"vw":264.416467},{"c":264.31,"h":264.31,"l":263.81,"n":553,"o":264.27,"t":"2026-09-24T16:00:00Z","v":17025,"vw":264.027255},{"c":266.62,"h":267.065,"l":264.28,"n":802,"o":264.28,"t":"2026-09-24T16:15:00Z","v":27738,"vw":266.285352},{"c":267.19,"h":268.27,"l":266.08,"n":589,"o":266.755,"t":"2026-09-24T16:30:00Z","v":16344,"vw":267.132791},{"c":266.63,"h":267.5,"l":266.445,"n":824,"o":267.08,"t":"2026-09-24T16:45:00Z","v":29192,"vw":267.025897},{"c":266.395,"h":266.79,"l":265.95,"n":577,"o":266.27,"t":"2026-09-24T17:00:00Z","v":14745,"vw":266.365395},{"c":266.205,"h":266.59,"l":265.79,"n":451,"o":266.32,"t":"2026-09-24T17:15:00Z","v":9128,"vw":266.122335},{"c":264.93,"h":266.25,"l":264.93,"n":760,"o":266.19,"t":"2026-09-24T17:30:00Z","v":29018,"vw":265.656165},{"c":264.695,"h":265.08,"l":264.4,"n":484,"o":264.79,"t":"2026-09-24T17:45:00Z","v":10087,"vw":264.678101},{"c":264.765,"h":264.88,"l":264.075,"n":642,"o":264.695,"t":"2026-09-24T18:00:00Z","v":18459,"vw":264.466526},{"c":265.435,"h":265.5625,"l":264.63,"n":506,"o":264.74,"t":"2026-09-24T18:15:00Z","v":9965,"vw":265.056899},{"c":265.49,"h":265.5,"l":264.76,"n":600,"o":265.18,"t":"2026-09-24T18:30:00Z","v":11746,"vw":265.112124},{"c":265.03,"h":265.67,"l":264.91,"n":545,"o":265.52,"t":"2026-09-24T18:45:00Z","v":12696,"vw":265.275344},{"c":265.07,"h":265.17,"l":264.54,"n":685,"o":264.905,"t":"2026-09-24T19:00:00Z","v":11549,"vw":264.915846},{"c":265.62,"h":265.74,"l":264.93,"n":736,"o":265.0575,"t":"2026-09-24T19:15:00Z","v":15568,"vw":265.301226},{"c":265.98,"h":266.02,"l":265.28,"n":1003,"o":265.62,"t":"2026-09-24T19:30:00Z","v":29166,"vw":265.600644},{"c":266.57,"h":266.76,"l":265.5,"n":2470,"o":265.735,"t":"2026-09-24T19:45:00Z","v":69626,"vw":266.109924},{"c":266.4,"h":266.4,"l":266.2,"n":36,"o":266.4,"t":"2026-09-24T20:00:00Z","v":48524,"vw":266.399042},{"c":269.12,"h":269.92,"l":268.115,"n":299,"o":268.86,"t":"2026-09-25T13:30:00Z","v":8727,"vw":268.956658},{"c":269.8801,"h":270.1553,"l":268.05,"n":216,"o":269.06,"t":"2026-09-25T13:45:00Z","v":4365,"vw":269.162848},{"c":268.08,"h":269.88,"l":266.52,"n":329,"o":269.88,"t":"2026-09-25T14:00:00Z","v":8047,"vw":268.098665},{"c":268.53,"h":268.79,"l":267.615,"n":385,"o":268.1,"t":"2026-09-25T14:15:00Z","v":10223,"vw":268.325508},{"c":269.25,"h":269.5,"l":268.06,"n":479,"o":268.27,"t":"2026-09-25T14:30:00Z","v":12831,"vw":269.118144},{"c":268.6901,"h":269.655,"l":268.6704,"n":316,"o":269.15,"t":"2026-09-25T14:45:00Z","v":4844,"vw":269.293616},{"c":268.33,"h":269.13,"l":267.89,"n":427,"o":269,"t":"2026-09-25T15:00:00Z","v":6005,"vw":268.854876},{"c":267.47,"h":268.33,"l":267.47,"n":418,"o":268.33,"t":"2026-09-25T15:15:00Z","v":5236,"vw":267.995576},{"c":266.81,"h":267.73,"l":266.71,"n":584,"o":267.56,"t":"2026-09-25T15:30:00Z","v":13159,"vw":267.003671},{"c":268.8383,"h":268.8383,"l":266.705,"n":491,"o":266.705,"t":"2026-09-25T15:45:00Z","v":12422,"vw":267.566348},{"c":270.31,"h":270.77,"l":268.63,"n":383,"o":268.66,"t":"2026-09-25T16:00:00Z","v":5091,"vw":270.045979},{"c":270.32,"h":270.45,"l":269.6975,"n":445,"o":270.43,"t":"2026-09-25T16:15:00Z","v":9533,"vw":270.051154},{"c":269.82,"h":270.69,"l":269.82,"n":337,"o":270.37,"t":"2026-09-25T16:30:00Z","v":5828,"vw":270.265349},{"c":269.17,"h":269.93,"l":268.94,"n":460,"o":269.9,"t":"2026-09-25T16:45:00Z","v":8393,"vw":269.3742},{"c":270.0914,"h":270.0914,"l":269.03,"n":405,"o":269.03,"t":"2026-09-25T17:00:00Z","v":6693,"vw":269.489127},{"c":270.34,"h":270.34,"l":269.55,"n":431,"o":269.8901,"t":"2026-09-25T17:15:00Z","v":7383,"vw":269.907313},{"c":270,"h":270.36,"l":269.49,"n":411,"o":270.36,"t":"2026-09-25T17:30:00Z","v":6144,"vw":269.924702},{"c":269.825,"h":270.095,"l":269.7,"n":342,"o":269.89,"t":"2026-09-25T17:45:00Z","v":5782,"vw":269.925669},{"c":269.97,"h":270,"l":269.25,"n":573,"o":269.99,"t":"2026-09-25T18:00:00Z","v":13319,"vw":269.60144},{"c":269.39,"h":270.15,"l":269.38,"n":458,"o":270.07,"t":"2026-09-25T18:15:00Z","v":9225,"vw":269.704937},{"c":269.755,"h":269.88,"l":269.31,"n":469,"o":269.555,"t":"2026-09-25T18:30:00Z","v":8234,"vw":269.579357},{"c":269.45,"h":269.83,"l":269.45,"n":440,"o":269.83,"t":"2026-09-25T18:45:00Z","v":9516,"vw":269.596967},{"c":270.965,"h":271.11,"l":269.31,"n":881,"o":269.495,"t":"2026-09-25T19:00:00Z","v":23557,"vw":269.965422},{"c":271.065,"h":271.29,"l":270.82,"n":827,"o":270.96,"t":"2026-09-25T19:15:00Z","v":17999,"vw":271.085532},{"c":271.57,"h":271.63,"l":270.86,"n":850,"o":271.13,"t":"2026-09-25T19:30:00Z","v":17028,"vw":271.291021},{"c":271.81,"h":272.125,"l":271.355,"n":2823,"o":271.58,"t":"2026-09-25T19:45:00Z","v":63339,"vw":271.804202},{"c":271.7,"h":271.7,"l":271.35,"n":29,"o":271.7,"t":"2026-09-25T20:00:00Z","v":59859,"vw":271.698886},{"c":272.55,"h":272.63,"l":269,"n":383,"o":269.65,"t":"2026-09-28T13:30:00Z","v":8093,"vw":270.832831},{"c":272.725,"h":273.03,"l":272.505,"n":272,"o":272.505,"t":"2026-09-28T13:45:00Z","v":2792,"vw":272.751439},{"c":272.82,"h":273.13,"l":272.22,"n":364,"o":272.925,"t":"2026-09-28T14:00:00Z","v":4984,"vw":272.872691},{"c":272.605,"h":273.22,"l":272.45,"n":461,"o":272.85,"t":"2026-09-28T14:15:00Z","v":7718,"vw":272.772258},{"c":272.335,"h":272.62,"l":271.931,"n":351,"o":272.45,"t":"2026-09-28T14:30:00Z","v":5135,"vw":272.339976},{"c":270.64,"h":272.3558,"l":270.64,"n":399,"o":272.3558,"t":"2026-09-28T14:45:00Z","v":6528,"vw":271.457445},{"c":269.03,"h":270.54,"l":269.03,"n":397,"o":269.9101,"t":"2026-09-28T15:00:00Z","v":5842,"vw":269.929471},{"c":268.86,"h":269.03,"l":268.32,"n":453,"o":269.03,"t":"2026-09-28T15:15:00Z","v":5389,"vw":268.613566},{"c":269.05,"h":270.08,"l":269.02,"n":385,"o":269.37,"t":"2026-09-28T15:30:00Z","v":5394,"vw":269.442335},{"c":268.4551,"h":269.11,"l":268.4551,"n":348,"o":269.05,"t":"2026-09-28T15:45:00Z","v":4806,"vw":268.768994},{"c":268.98,"h":269.02,"l":268.07,"n":364,"o":268.41,"t":"2026-09-28T16:00:00Z","v":5766,"vw":268.451143},{"c":271.15,"h":271.28,"l":269.03,"n":631,"o":269.03,"t":"2026-09-28T16:15:00Z","v":8679,"vw":270.252491},{"c":269.1101,"h":271.15,"l":268.97,"n":382,"o":271.14,"t":"2026-09-28T16:30:00Z","v":5999,"vw":269.590188},{"c":268,"h":269.77,"l":268,"n":379,"o":269.64,"t":"2026-09-28T16:45:00Z","v":7144,"vw":268.589829},{"c":269.84,"h":270.12,"l":267.8601,"n":596,"o":267.92,"t":"2026-09-28T17:00:00Z","v":10482,"vw":268.607193},{"c":268.815,"h":269.56,"l":268.815,"n":347,"o":269.56,"t":"2026-09-28T17:15:00Z","v":4062,"vw":269.265288},{"c":269.17,"h":269.31,"l":268.51,"n":525,"o":269.03,"t":"2026-09-28T17:30:00Z","v":6686,"vw":269.013007},{"c":269.855,"h":269.855,"l":269.13,"n":408,"o":269.13,"t":"2026-09-28T17:45:00Z","v":7112,"vw":269.39258},{"c":270.65,"h":270.65,"l":269.62,"n":424,"o":269.775,"t":"2026-09-28T18:00:00Z","v":7522,"vw":269.860634},{"c":270.32,"h":270.78,"l":270.04,"n":433,"o":270.65,"t":"2026-09-28T18:15:00Z","v":4910,"vw":270.556588},{"c":270.39,"h":270.67,"l":270.115,"n":365,"o":270.255,"t":"2026-09-28T18:30:00Z","v":4511,"vw":270.409012},{"c":270.4505,"h":270.625,"l":270.05,"n":509,"o":270.24,"t":"2026-09-28T18:45:00Z","v":7204,"vw":270.345358},{"c":270.44,"h":270.515,"l":269.8,"n":485,"o":270.515,"t":"2026-09-28T19:00:00Z","v":6698,"vw":270.117797},{"c":271.89,"h":272.42,"l":270.23,"n":882,"o":270.3,"t":"2026-09-28T19:15:00Z","v":18968,"vw":271.348988},{"c":272.23,"h":272.35,"l":271.865,"n":1082,"o":271.89,"t":"2026-09-28T19:30:00Z","v":20751,"vw":272.121211},{"c":271.22,"h":272.38,"l":271.0025,"n":2852,"o":272.165,"t":"2026-09-28T19:45:00Z","v":69940,"vw":271.433781},{"c":271.18,"h":271.18,"l":271.18,"n":34,"o":271.18,"t":"2026-09-28T20:00:00Z","v":59468,"vw":271.18},{"c":271.18,"h":271.18,"l":271.18,"n":3,"o":271.18,"t":"2026-09-28T20:30:00Z","v":520,"vw":271.18},{"c":273.68,"h":274.175,"l":270.79,"n":315,"o":271.18,"t":"2026-09-29T13:30:00Z","v":6549,"vw":272.117426},{"c":270.75,"h":273.68,"l":270.74,"n":183,"o":273.68,"t":"2026-09-29T13:45:00Z","v":3928,"vw":272.307763},{"c":270.16,"h":271.24,"l":270.05,"n":346,"o":270.75,"t":"2026-09-29T14:00:00Z","v":5733,"vw":270.651954},{"c":269.18,"h":270.21,"l":268.85,"n":389,"o":270.01,"t":"2026-09-29T14:15:00Z","v":7565,"vw":269.607324},{"c":269.73,"h":269.73,"l":268.53,"n":379,"o":269.27,"t":"2026-09-29T14:30:00Z","v":5738,"vw":268.992695},{"c":270.055,"h":270.61,"l":269.45,"n":306,"o":269.45,"t":"2026-09-29T14:45:00Z","v":6023,"vw":269.963553},{"c":269.135,"h":270.06,"l":268.96,"n":303,"o":270.06,"t":"2026-09-29T15:00:00Z","v":6033,"vw":269.498261},{"c":268.445,"h":269.675,"l":268.37,"n":403,"o":269.11,"t":"2026-09-29T15:15:00Z","v":6512,"vw":269.021899},{"c":268.805,"h":269.12,"l":268.26,"n":483,"o":268.4,"t":"2026-09-29T15:30:00Z","v":10170,"vw":268.820969},{"c":268.045,"h":269.21,"l":268.045,"n":474,"o":268.8,"t":"2026-09-29T15:45:00Z","v":6686,"vw":268.641635},{"c":268.735,"h":268.86,"l":268.025,"n":238,"o":268.125,"t":"2026-09-29T16:00:00Z","v":3661,"vw":268.539608},{"c":269.26,"h":269.26,"l":268.65,"n":293,"o":268.74,"t":"2026-09-29T16:15:00Z","v":3656,"vw":268.911279},{"c":269.2,"h":269.46,"l":269.08,"n":295,"o":269.08,"t":"2026-09-29T16:30:00Z","v":4239,"vw":269.251372},{"c":269.01,"h":269.185,"l":268.9,"n":272,"o":269.0025,"t":"2026-09-29T16:45:00Z","v":3825,"vw":269.017777},{"c":268.905,"h":268.95,"l":268.75,"n":231,"o":268.95,"t":"2026-09-29T17:00:00Z","v":3584,"vw":268.859521},{"c":269.26,"h":269.35,"l":269.07,"n":279,"o":269.07,"t":"2026-09-29T17:15:00Z","v":4626,"vw":269.213693},{"c":269.7,"h":269.885,"l":269.35,"n":266,"o":269.35,"t":"2026-09-29T17:30:00Z","v":3851,"vw":269.655931},{"c":269.37,"h":270.01,"l":269.145,"n":415,"o":269.855,"t":"2026-09-29T17:45:00Z","v":6009,"vw":269.637486},{"c":269.61,"h":269.82,"l":268.91,"n":540,"o":269.25,"t":"2026-09-29T18:00:00Z","v":9361,"vw":269.374318},{"c":269.79,"h":270.16,"l":269.335,"n":576,"o":269.61,"t":"2026-09-29T18:15:00Z","v":10125,"vw":269.606307},{"c":270.76,"h":271.46,"l":269.715,"n":508,"o":269.88,"t":"2026-09-29T18:30:00Z","v":9417,"vw":270.603186},{"c":270.83,"h":270.97,"l":270.54,"n":494,"o":270.94,"t":"2026-09-29T18:45:00Z","v":8963,"vw":270.736929},{"c":269.755,"h":270.83,"l":269.74,"n":470,"o":270.83,"t":"2026-09-29T19:00:00Z","v":10657,"vw":270.219548},{"c":270.37,"h":270.37,"l":269.6425,"n":630,"o":269.88,"t":"2026-09-29T19:15:00Z","v":14123,"vw":269.97199},{"c":270.91,"h":270.91,"l":270.22,"n":632,"o":270.27,"t":"2026-09-29T19:30:00Z","v":14446,"vw":270.471052},{"c":270.7,"h":271.53,"l":270.57,"n":1850,"o":270.73,"t":"2026-09-29T19:45:00Z","v":36734,"vw":270.923478},{"c":270.81,"h":270.81,"l":270.81,"n":49,"o":270.81,"t":"2026-09-29T20:00:00Z","v":55930,"vw":270.81},{"c":267.22,"h":271.79,"l":266.2,"n":356,"o":271.79,"t":"2026-09-30T13:30:00Z","v":7810,"vw":269.701763},{"c":267.95,"h":268.2851,"l":267.3,"n":217,"o":267.3,"t":"2026-09-30T13:45:00Z","v":3600,"vw":268.000048},{"c":266.9,"h":268.325,"l":266.48,"n":426,"o":267.78,"t":"2026-09-30T14:00:00Z","v":6296,"vw":267.449788},{"c":265.71,"h":267.3,"l":265.65,"n":396,"o":266.85,"t":"2026-09-30T14:15:00Z","v":7095,"vw":266.44452},{"c":265.705,"h":266.1,"l":265.31,"n":292,"o":265.96,"t":"2026-09-30T14:30:00Z","v":4250,"vw":265.822419},{"c":266.37,"h":266.37,"l":265.43,"n":374,"o":265.43,"t":"2026-09-30T14:45:00Z","v":3647,"vw":265.945064},{"c":266.905,"h":267.32,"l":266.375,"n":341,"o":266.375,"t":"2026-09-30T15:00:00Z","v":5264,"vw":266.873355},{"c":266.06,"h":267.385,"l":265.625,"n":358,"o":267.3,"t":"2026-09-30T15:15:00Z","v":4846,"vw":266.509549},{"c":265.175,"h":266.71,"l":265.175,"n":431,"o":266.12,"t":"2026-09-30T15:30:00Z","v":7068,"vw":266.273608},{"c":265.6,"h":265.655,"l":265.03,"n":269,"o":265.08,"t":"2026-09-30T15:45:00Z","v":4021,"vw":265.382755},{"c":265.6,"h":266.205,"l":265.58,"n":268,"o":265.6,"t":"2026-09-30T16:00:00Z","v":2865,"vw":265.823971},{"c":265.885,"h":265.94,"l":265.57,"n":246,"o":265.735,"t":"2026-09-30T16:15:00Z","v":3191,"vw":265.734227},{"c":265.57,"h":265.89,"l":265.57,"n":206,"o":265.885,"t":"2026-09-30T16:30:00Z","v":3317,"vw":265.758572},{"c":265.53,"h":265.815,"l":265.29,"n":495,"o":265.59,"t":"2026-09-30T16:45:00Z","v":9286,"vw":265.545879},{"c":265.97,"h":265.97,"l":265.25,"n":280,"o":265.53,"t":"2026-09-30T17:00:00Z","v":3602,"vw":265.496051},{"c":265.09,"h":265.795,"l":264.84,"n":361,"o":265.79,"t":"2026-09-30T17:15:00Z","v":5264,"vw":265.246868},{"c":265.27,"h":265.43,"l":264.66,"n":357,"o":265.38,"t":"2026-09-30T17:30:00Z","v":6317,"vw":265.146189},{"c":264.88,"h":265.23,"l":264.72,"n":361,"o":265.23,"t":"2026-09-30T17:45:00Z","v":5246,"vw":264.863838},{"c":265.475,"h":265.475,"l":265.06,"n":333,"o":265.095,"t":"2026-09-30T18:00:00Z","v":4810,"vw":265.247278},{"c":265.05,"h":265.82,"l":265.05,"n":450,"o":265.44,"t":"2026-09-30T18:15:00Z","v":6937,"vw":265.556307},{"c":265.685,"h":265.74,"l":265.3,"n":356,"o":265.33,"t":"2026-09-30T18:30:00Z","v":5763,"vw":265.543984},{"c":265.63,"h":265.805,"l":265.36,"n":599,"o":265.685,"t":"2026-09-30T18:45:00Z","v":12151,"vw":265.639258},{"c":265.44,"h":265.6,"l":264.81,"n":690,"o":265.6,"t":"2026-09-30T19:00:00Z","v":14015,"vw":265.174815},{"c":265.28,"h":265.33,"l":265.0201,"n":593,"o":265.31,"t":"2026-09-30T19:15:00Z","v":10003,"vw":265.199719},{"c":265.63,"h":265.96,"l":265.07,"n":822,"o":265.275,"t":"2026-09-30T19:30:00Z","v":15260,"vw":265.435347},{"c":264.47,"h":265.73,"l":264.46,"n":2335,"o":265.63,"t":"2026-09-30T19:45:00Z","v":49300,"vw":265.033798},{"c":264.58,"h":264.58,"l":264.58,"n":57,"o":264.58,"t":"2026-09-30T20:00:00Z","v":103449,"vw":264.58},{"c":263.44,"h":265.65,"l":262.67,"n":228,"o":264.03,"t":"2026-10-01T13:30:00Z","v":7386,"vw":264.139329},{"c":263.07,"h":264.81,"l":263.07,"n":346,"o":264.05,"t":"2026-10-01T13:45:00Z","v":7214,"vw":264.039574},{"c":261.915,"h":263.72,"l":260.94,"n":473,"o":263.72,"t":"2026-10-01T14:00:00Z","v":9800,"vw":261.776176},{"c":263.015,"h":263.21,"l":262.29,"n":309,"o":262.4,"t":"2026-10-01T14:15:00Z","v":7063,"vw":262.771382},{"c":263.71,"h":263.905,"l":262.79,"n":460,"o":263.27,"t":"2026-10-01T14:30:00Z","v":8831,"vw":263.363525},{"c":264.44,"h":264.46,"l":263.47,"n":660,"o":263.85,"t":"2026-10-01T14:45:00Z","v":14851,"vw":263.929031},{"c":263.7,"h":264.4599,"l":263.12,"n":360,"o":264.44,"t":"2026-10-01T15:00:00Z","v":6848,"vw":263.612861},{"c":264.34,"h":264.53,"l":263.5,"n":339,"o":264.1,"t":"2026-10-01T15:15:00Z","v":7325,"vw":264.050191},{"c":264.955,"h":265.27,"l":264.04,"n":325,"o":264.12,"t":"2026-10-01T15:30:00Z","v":5529,"vw":264.551614},{"c":266.28,"h":266.28,"l":264.89,"n":316,"o":265.1,"t":"2026-10-01T15:45:00Z","v":8202,"vw":265.53706},{"c":266.85,"h":267.22,"l":266.41,"n":441,"o":266.41,"t":"2026-10-01T16:00:00Z","v":9128,"vw":266.821224},{"c":267.08,"h":267.7,"l":266.85,"n":400,"o":267.15,"t":"2026-10-01T16:15:00Z","v":7868,"vw":267.297196},{"c":267.89,"h":268.06,"l":266.985,"n":404,"o":267.05,"t":"2026-10-01T16:30:00Z","v":7084,"vw":267.594703},{"c":267.725,"h":268,"l":267.3,"n":400,"o":267.99,"t":"2026-10-01T16:45:00Z","v":8167,"vw":267.603072},{"c":267.9,"h":268.595,"l":267.73,"n":351,"o":267.9,"t":"2026-10-01T17:00:00Z","v":6351,"vw":268.163708},{"c":268.565,"h":268.78,"l":267.695,"n":421,"o":267.85,"t":"2026-10-01T17:15:00Z","v":9290,"vw":268.407105},{"c":269.26,"h":269.78,"l":268.67,"n":466,"o":268.7,"t":"2026-10-01T17:30:00Z","v":11587,"vw":269.229141},{"c":267.19,"h":269.45,"l":267.19,"n":540,"o":269.35,"t":"2026-10-01T17:45:00Z","v":9987,"vw":268.390918},{"c":268.3,"h":268.3,"l":266.63,"n":533,"o":267.45,"t":"2026-10-01T18:00:00Z","v":14532,"vw":267.223288},{"c":268.41,"h":269.1,"l":267.99,"n":522,"o":268.39,"t":"2026-10-01T18:15:00Z","v":9615,"vw":268.410615},{"c":268.8,"h":269.345,"l":268.37,"n":436,"o":268.51,"t":"2026-10-01T18:30:00Z","v":6520,"vw":268.759994},{"c":269.15,"h":269.15,"l":268.59,"n":471,"o":268.96,"t":"2026-10-01T18:45:00Z","v":9034,"vw":268.857599},{"c":268.65,"h":269.16,"l":268.2,"n":556,"o":269.16,"t":"2026-10-01T19:00:00Z","v":8537,"vw":268.617311},{"c":268.765,"h":268.9,"l":268.5,"n":700,"o":268.9,"t":"2026-10-01T19:15:00Z","v":13952,"vw":268.670586},{"c":269.14,"h":269.23,"l":268.71,"n":847,"o":268.93,"t":"2026-10-01T19:30:00Z","v":12859,"vw":268.958052},{"c":269.39,"h":269.78,"l":268.62,"n":2292,"o":269.14,"t":"2026-10-01T19:45:00Z","v":49435,"vw":269.336516},{"c":269.4,"h":269.4,"l":269.4,"n":43,"o":269.4,"t":"2026-10-01T20:00:00Z","v":70520,"vw":269.4},{"c":275.965,"h":276.97,"l":274.38,"n":254,"o":274.92,"t":"2026-10-02T13:30:00Z","v":5931,"vw":275.424085},{"c":274.52,"h":276.4525,"l":274.52,"n":234,"o":276.06,"t":"2026-10-02T13:45:00Z","v":4070,"vw":275.809187},{"c":275.49,"h":275.94,"l":273.76,"n":203,"o":273.875,"t":"2026-10-02T14:00:00Z","v":3088,"vw":275.072375},{"c":273.93,"h":275.32,"l":273.83,"n":410,"o":275.185,"t":"2026-10-02T14:15:00Z","v":6390,"vw":274.819346},{"c":274.41,"h":274.54,"l":273.14,"n":404,"o":273.925,"t":"2026-10-02T14:30:00Z","v":7517,"vw":274.057187},{"c":274.8,"h":275.49,"l":273.4601,"n":544,"o":274.21,"t":"2026-10-02T14:45:00Z","v":10075,"vw":274.601516},{"c":274.165,"h":274.93,"l":273.61,"n":607,"o":274.8,"t":"2026-10-02T15:00:00Z","v":13900,"vw":274.296859},{"c":275.85,"h":275.85,"l":273.56,"n":592,"o":274.16,"t":"2026-10-02T15:15:00Z","v":10276,"vw":274.228215},{"c":276.4,"h":276.63,"l":275.42,"n":332,"o":276.06,"t":"2026-10-02T15:30:00Z","v":6190,"vw":275.992761},{"c":276.55,"h":277.16,"l":276.255,"n":368,"o":276.4,"t":"2026-10-02T15:45:00Z","v":5645,"vw":276.637052},{"c":275.34,"h":276.52,"l":275.21,"n":360,"o":276.52,"t":"2026-10-02T16:00:00Z","v":5181,"vw":275.743939},{"c":274.6707,"h":275.42,"l":274.51,"n":563,"o":275.21,"t":"2026-10-02T16:15:00Z","v":10064,"vw":274.859865},{"c":274.905,"h":275.365,"l":274.56,"n":532,"o":274.75,"t":"2026-10-02T16:30:00Z","v":11259,"vw":274.989489},{"c":276.03,"h":276.05,"l":274.94,"n":562,"o":275,"t":"2026-10-02T16:45:00Z","v":11032,"vw":275.34213},{"c":275.765,"h":276.2,"l":275.515,"n":465,"o":276.04,"t":"2026-10-02T17:00:00Z","v":9327,"vw":275.918466},{"c":275.185,"h":275.85,"l":275.04,"n":386,"o":275.55,"t":"2026-10-02T17:15:00Z","v":5067,"vw":275.411782},{"c":275.71,"h":276.24,"l":275.315,"n":521,"o":275.38,"t":"2026-10-02T17:30:00Z","v":7167,"vw":275.781919},{"c":275.4,"h":275.93,"l":275.165,"n":632,"o":275.755,"t":"2026-10-02T17:45:00Z","v":13844,"vw":275.360049},{"c":274.755,"h":275.455,"l":274.755,"n":550,"o":275.3,"t":"2026-10-02T18:00:00Z","v":10009,"vw":275.142659},{"c":274.995,"h":275.34,"l":274.4401,"n":722,"o":274.625,"t":"2026-10-02T18:15:00Z","v":18216,"vw":274.624084},{"c":275.255,"h":275.87,"l":274.995,"n":512,"o":275,"t":"2026-10-02T18:30:00Z","v":12941,"vw":275.478895},{"c":275.6,"h":275.6,"l":275.19,"n":542,"o":275.36,"t":"2026-10-02T18:45:00Z","v":9637,"vw":275.422851},{"c":275.52,"h":275.65,"l":275.375,"n":666,"o":275.51,"t":"2026-10-02T19:00:00Z","v":14920,"vw":275.509096},{"c":275.075,"h":275.49,"l":274.8804,"n":950,"o":275.49,"t":"2026-10-02T19:15:00Z","v":16358,"vw":275.214744},{"c":274.95,"h":275.36,"l":274.79,"n":1064,"o":275.17,"t":"2026-10-02T19:30:00Z","v":17050,"vw":275.064538},{"c":274.41,"h":274.89,"l":273.76,"n":2826,"o":274.77,"t":"2026-10-02T19:45:00Z","v":57467,"vw":274.451332},{"c":274.38,"h":274.38,"l":274.38,"n":41,"o":274.38,"t":"2026-10-02T20:00:00Z","v":79616,"vw":274.38},{"c":270.9508,"h":274.35,"l":270.9508,"n":135,"o":274.35,"t":"2026-10-05T13:30:00Z","v":4901,"vw":272.953903},{"c":271.795,"h":272.02,"l":270.9827,"n":84,"o":270.99,"t":"2026-10-05T13:45:00Z","v":2054,"vw":271.345109},{"c":273.545,"h":273.545,"l":271.705,"n":131,"o":271.705,"t":"2026-10-05T14:00:00Z","v":2202,"vw":273.181502},{"c":274.796,"h":275.64,"l":274.54,"n":235,"o":274.545,"t":"2026-10-05T14:15:00Z","v":4630,"vw":275.18906},{"c":274.2,"h":274.85,"l":273.4,"n":298,"o":274.8,"t":"2026-10-05T14:30:00Z","v":7183,"vw":273.853826},{"c":274.285,"h":274.35,"l":273.73,"n":236,"o":274.045,"t":"2026-10-05T14:45:00Z","v":4368,"vw":274.096023},{"c":274.195,"h":274.44,"l":273.67,"n":308,"o":274.14,"t":"2026-10-05T15:00:00Z","v":4372,"vw":274.095267},{"c":274.485,"h":274.65,"l":273.9,"n":296,"o":274,"t":"2026-10-05T15:15:00Z","v":6370,"vw":274.305495},{"c":275.37,"h":275.37,"l":274.34,"n":371,"o":274.545,"t":"2026-10-05T15:30:00Z","v":6134,"vw":274.756394},{"c":275.51,"h":275.63,"l":274.96,"n":259,"o":275.34,"t":"2026-10-05T15:45:00Z","v":3398,"vw":275.234731},{"c":276.25,"h":276.25,"l":275.52,"n":341,"o":275.52,"t":"2026-10-05T16:00:00Z","v":5410,"vw":275.813141},{"c":275.82,"h":276.262,"l":275.69,"n":342,"o":276.1,"t":"2026-10-05T16:15:00Z","v":4838,"vw":275.983155},{"c":276.44,"h":276.44,"l":275.82,"n":387,"o":276.04,"t":"2026-10-05T16:30:00Z","v":5443,"vw":276.071307},{"c":276.13,"h":276.5,"l":275.9,"n":292,"o":276.49,"t":"2026-10-05T16:45:00Z","v":3914,"vw":276.233856},{"c":276.485,"h":276.55,"l":276.125,"n":260,"o":276.13,"t":"2026-10-05T17:00:00Z","v":4436,"vw":276.378496},{"c":276.87,"h":276.87,"l":276.44,"n":321,"o":276.49,"t":"2026-10-05T17:15:00Z","v":5344,"vw":276.662703},{"c":277.11,"h":277.18,"l":276.4,"n":392,"o":276.87,"t":"2026-10-05T17:30:00Z","v":5492,"vw":276.850109},{"c":278.27,"h":278.31,"l":277.1501,"n":413,"o":277.1501,"t":"2026-10-05T17:45:00Z","v":4560,"vw":277.602161},{"c":278.85,"h":278.915,"l":278.05,"n":502,"o":278.32,"t":"2026-10-05T18:00:00Z","v":8758,"vw":278.367054},{"c":278.51,"h":278.9,"l":278.35,"n":475,"o":278.6101,"t":"2026-10-05T18:15:00Z","v":8237,"vw":278.613929},{"c":278.275,"h":278.55,"l":277.95,"n":422,"o":278.2819,"t":"2026-10-05T18:30:00Z","v":7295,"vw":278.255159},{"c":278.275,"h":278.275,"l":277.875,"n":361,"o":278.235,"t":"2026-10-05T18:45:00Z","v":5780,"vw":278.043979},{"c":279.03,"h":279.03,"l":278.105,"n":466,"o":278.27,"t":"2026-10-05T19:00:00Z","v":7393,"vw":278.586965},{"c":278.18,"h":279.13,"l":278.0696,"n":582,"o":279,"t":"2026-10-05T19:15:00Z","v":9947,"vw":278.540576},{"c":277.39,"h":278.205,"l":277.32,"n":889,"o":278.205,"t":"2026-10-05T19:30:00Z","v":16281,"vw":277.598554},{"c":274.95,"h":277.42,"l":274.735,"n":3065,"o":277.28,"t":"2026-10-05T19:45:00Z","v":73127,"vw":275.19896},{"c":274.94,"h":274.94,"l":274.94,"n":38,"o":274.94,"t":"2026-10-05T20:00:00Z","v":136833,"vw":274.94},{"c":278.095,"h":278.555,"l":277.52,"n":141,"o":277.82,"t":"2026-10-06T13:30:00Z","v":3856,"vw":278.09186},{"c":278.44,"h":279.23,"l":277.99,"n":200,"o":277.99,"t":"2026-10-06T13:45:00Z","v":2119,"vw":278.614052},{"c":278.61,"h":279.195,"l":278.61,"n":208,"o":278.75,"t":"2026-10-06T14:00:00Z","v":2153,"vw":278.845919},{"c":276.79,"h":278.19,"l":276.79,"n":209,"o":278.19,"t":"2026-10-06T14:15:00Z","v":2342,"vw":277.517881},{"c":277.235,"h":277.68,"l":276.93,"n":202,"o":277.065,"t":"2026-10-06T14:30:00Z","v":2907,"vw":277.235563},{"c":276.79,"h":277.5,"l":276.77,"n":173,"o":277.03,"t":"2026-10-06T14:45:00Z","v":2071,"vw":277.074131},{"c":277.73,"h":277.73,"l":276.67,"n":413,"o":276.67,"t":"2026-10-06T15:00:00Z","v":4988,"vw":276.909708},{"c":278.19,"h":278.34,"l":278.055,"n":212,"o":278.055,"t":"2026-10-06T15:15:00Z","v":2422,"vw":278.19124},{"c":278.05,"h":278.16,"l":277.88,"n":155,"o":278.16,"t":"2026-10-06T15:30:00Z","v":1260,"vw":278.040917},{"c":277.98,"h":278.08,"l":277.92,"n":172,"o":277.99,"t":"2026-10-06T15:45:00Z","v":1391,"vw":278.006601},{"c":277.75,"h":278.13,"l":277.61,"n":302,"o":277.98,"t":"2026-10-06T16:00:00Z","v":4102,"vw":277.850075},{"c":277.68,"h":277.77,"l":277.51,"n":90,"o":277.57,"t":"2026-10-06T16:15:00Z","v":1173,"vw":277.667553},{"c":277.11,"h":277.68,"l":277.11,"n":163,"o":277.68,"t":"2026-10-06T16:30:00Z","v":2856,"vw":277.338894},{"c":277.185,"h":277.265,"l":277.1,"n":123,"o":277.265,"t":"2026-10-06T16:45:00Z","v":1212,"vw":277.198786},{"c":277.66,"h":277.7,"l":277.09,"n":195,"o":277.09,"t":"2026-10-06T17:00:00Z","v":3794,"vw":277.219298},{"c":277.57,"h":277.67,"l":277.465,"n":148,"o":277.67,"t":"2026-10-06T17:15:00Z","v":1722,"vw":277.519937},{"c":277.375,"h":277.528,"l":277.2,"n":245,"o":277.51,"t":"2026-10-06T17:30:00Z","v":2694,"vw":277.386851},{"c":277.12,"h":277.555,"l":277.12,"n":243,"o":277.2201,"t":"2026-10-06T17:45:00Z","v":4508,"vw":277.339627},{"c":277.29,"h":277.295,"l":277.05,"n":162,"o":277.25,"t":"2026-10-06T18:00:00Z","v":1781,"vw":277.225273},{"c":276.96,"h":277.38,"l":276.96,"n":307,"o":277.38,"t":"2026-10-06T18:15:00Z","v":3827,"vw":277.231},{"c":276.985,"h":277.09,"l":276.73,"n":369,"o":276.9,"t":"2026-10-06T18:30:00Z","v":4309,"vw":276.955841},{"c":276.64,"h":277.13,"l":276.23,"n":346,"o":276.985,"t":"2026-10-06T18:45:00Z","v":4237,"vw":276.674641},{"c":276.5,"h":276.74,"l":276.24,"n":375,"o":276.445,"t":"2026-10-06T19:00:00Z","v":6515,"vw":276.414197},{"c":276.185,"h":276.715,"l":276.185,"n":476,"o":276.55,"t":"2026-10-06T19:15:00Z","v":6112,"vw":276.450088},{"c":275.11,"h":276.21,"l":275.11,"n":654,"o":276.21,"t":"2026-10-06T19:30:00Z","v":9415,"vw":275.6469},{"c":275.49,"h":276.12,"l":274.885,"n":1634,"o":275.195,"t":"2026-10-06T19:45:00Z","v":26363,"vw":275.441983},{"c":275.54,"h":275.54,"l":275.54,"n":38,"o":275.54,"t":"2026-10-06T20:00:00Z","v":42735,"vw":275.54},{"c":270.895,"h":274.92,"l":269.77,"n":342,"o":270.54,"t":"2026-10-07T13:30:00Z","v":9882,"vw":271.002778},{"c":267.19,"h":270.67,"l":267.19,"n":201,"o":270.11,"t":"2026-10-07T13:45:00Z","v":3517,"vw":269.417637},{"c":264.98,"h":266.78,"l":264.47,"n":375,"o":266.78,"t":"2026-10-07T14:00:00Z","v":6201,"vw":265.466761},{"c":264.64,"h":265.42,"l":264.12,"n":518,"o":265.24,"t":"2026-10-07T14:15:00Z","v":10540,"vw":264.883203},{"c":261.79,"h":264.37,"l":261.79,"n":387,"o":264.19,"t":"2026-10-07T14:30:00Z","v":6142,"vw":263.321472},{"c":262.2099,"h":262.42,"l":261.17,"n":463,"o":261.42,"t":"2026-10-07T14:45:00Z","v":7848,"vw":261.944987},{"c":262.995,"h":262.995,"l":261.7,"n":409,"o":262.19,"t":"2026-10-07T15:00:00Z","v":8383,"vw":262.341702},{"c":262.48,"h":262.7,"l":261.695,"n":472,"o":262.65,"t":"2026-10-07T15:15:00Z","v":5264,"vw":262.136888},{"c":263.28,"h":263.285,"l":261.885,"n":559,"o":262.46,"t":"2026-10-07T15:30:00Z","v":7721,"vw":262.3912},{"c":263.705,"h":263.95,"l":262.675,"n":374,"o":263.2,"t":"2026-10-07T15:45:00Z","v":4576,"vw":263.088871},{"c":263.53,"h":264.17,"l":263.52,"n":312,"o":263.7,"t":"2026-10-07T16:00:00Z","v":3850,"vw":263.781791},{"c":263.29,"h":264.11,"l":262.98,"n":310,"o":263.695,"t":"2026-10-07T16:15:00Z","v":5841,"vw":263.487745},{"c":263.23,"h":263.72,"l":262.535,"n":250,"o":263.37,"t":"2026-10-07T16:30:00Z","v":4014,"vw":263.177653},{"c":263.45,"h":263.69,"l":262.86,"n":303,"o":263.37,"t":"2026-10-07T16:45:00Z","v":3603,"vw":263.292884},{"c":264.45,"h":264.5,"l":263.47,"n":356,"o":263.665,"t":"2026-10-07T17:00:00Z","v":5918,"vw":263.956228},{"c":265.375,"h":265.68,"l":264.2,"n":459,"o":264.46,"t":"2026-10-07T17:15:00Z","v":13306,"vw":265.05663},{"c":265.18,"h":265.45,"l":264.445,"n":499,"o":265.45,"t":"2026-10-07T17:30:00Z","v":9856,"vw":264.934939},{"c":264.93,"h":265.23,"l":264.58,"n":260,"o":265.18,"t":"2026-10-07T17:45:00Z","v":4330,"vw":265.001691},{"c":264.2,"h":265.28,"l":264.2,"n":326,"o":264.58,"t":"2026-10-07T18:00:00Z","v":4711,"vw":264.797761},{"c":264.18,"h":264.54,"l":264.12,"n":252,"o":264.46,"t":"2026-10-07T18:15:00Z","v":3382,"vw":264.322695},{"c":264.07,"h":264.7,"l":264,"n":408,"o":264.35,"t":"2026-10-07T18:30:00Z","v":6030,"vw":264.368828},{"c":264.57,"h":264.83,"l":264.285,"n":303,"o":264.3,"t":"2026-10-07T18:45:00Z","v":4414,"vw":264.540923},{"c":264.36,"h":264.5,"l":264.11,"n":420,"o":264.4753,"t":"2026-10-07T19:00:00Z","v":6598,"vw":264.337583},{"c":264.67,"h":264.84,"l":264.031,"n":462,"o":264.32,"t":"2026-10-07T19:15:00Z","v":7836,"vw":264.384078},{"c":263.865,"h":264.87,"l":263.6694,"n":663,"o":264.76,"t":"2026-10-07T19:30:00Z","v":12717,"vw":264.222421},{"c":263.16,"h":263.855,"l":263.105,"n":2131,"o":263.59,"t":"2026-10-07T19:45:00Z","v":44509,"vw":263.389101},{"c":263.17,"h":263.17,"l":263.17,"n":57,"o":263.17,"t":"2026-10-07T20:00:00Z","v":57643,"vw":263.17},{"c":257.95,"h":261.12,"l":256.85,"n":675,"o":261.12,"t":"2026-10-08T13:30:00Z","v":16272,"vw":258.487192},{"c":258.79,"h":259.49,"l":257.15,"n":632,"o":258.53,"t":"2026-10-08T13:45:00Z","v":32436,"vw":258.102699},{"c":257.68,"h":259.9,"l":257.68,"n":367,"o":258.97,"t":"2026-10-08T14:00:00Z","v":10286,"vw":258.534695},{"c":257.88,"h":258.67,"l":257.58,"n":514,"o":257.68,"t":"2026-10-08T14:15:00Z","v":12397,"vw":258.13659},{"c":257.64,"h":258.31,"l":257.18,"n":284,"o":258.15,"t":"2026-10-08T14:30:00Z","v":4207,"vw":257.703201},{"c":257.03,"h":257.97,"l":256.48,"n":465,"o":257.55,"t":"2026-10-08T14:45:00Z","v":12961,"vw":257.031638},{"c":255.865,"h":257.065,"l":255.82,"n":431,"o":257.065,"t":"2026-10-08T15:00:00Z","v":9179,"vw":256.317784},{"c":256.44,"h":256.44,"l":255.51,"n":589,"o":255.72,"t":"2026-10-08T15:15:00Z","v":11846,"vw":255.973704},{"c":256.75,"h":256.75,"l":255.93,"n":354,"o":256.64,"t":"2026-10-08T15:30:00Z","v":5360,"vw":256.34671},{"c":257.75,"h":257.78,"l":256.36,"n":435,"o":256.755,"t":"2026-10-08T15:45:00Z","v":5650,"vw":257.126631},{"c":258.4848,"h":258.85,"l":257.615,"n":335,"o":257.615,"t":"2026-10-08T16:00:00Z","v":5424,"vw":258.433548},{"c":259.07,"h":260.66,"l":258.45,"n":559,"o":258.685,"t":"2026-10-08T16:15:00Z","v":10228,"vw":259.780141},{"c":259.025,"h":259.65,"l":258.69,"n":382,"o":259.3,"t":"2026-10-08T16:30:00Z","v":6604,"vw":259.362846},{"c":258.37,"h":259.23,"l":258.31,"n":556,"o":259.02,"t":"2026-10-08T16:45:00Z","v":8749,"vw":258.816724},{"c":258.3,"h":258.76,"l":257.08,"n":452,"o":258.37,"t":"2026-10-08T17:00:00Z","v":5777,"vw":257.905579},{"c":258.58,"h":259.11,"l":257.49,"n":322,"o":258.62,"t":"2026-10-08T17:15:00Z","v":5362,"vw":258.320719},{"c":259.27,"h":259.43,"l":258.38,"n":342,"o":258.7,"t":"2026-10-08T17:30:00Z","v":4433,"vw":258.939065},{"c":258.51,"h":259.935,"l":258.51,"n":588,"o":259.44,"t":"2026-10-08T17:45:00Z","v":8758,"vw":259.145804},{"c":257.97,"h":258.53,"l":257.34,"n":487,"o":258.53,"t":"2026-10-08T18:00:00Z","v":10845,"vw":257.903228},{"c":257.26,"h":258.35,"l":257.26,"n":485,"o":257.86,"t":"2026-10-08T18:15:00Z","v":13236,"vw":257.976166},{"c":257.36,"h":258.17,"l":257.04,"n":552,"o":257.26,"t":"2026-10-08T18:30:00Z","v":13294,"vw":257.731465},{"c":258.575,"h":258.77,"l":257.26,"n":500,"o":257.36,"t":"2026-10-08T18:45:00Z","v":8747,"vw":258.134553},{"c":258.925,"h":258.98,"l":258.4,"n":425,"o":258.4,"t":"2026-10-08T19:00:00Z","v":5886,"vw":258.704943},{"c":258.625,"h":259.25,"l":258.625,"n":574,"o":258.94,"t":"2026-10-08T19:15:00Z","v":8404,"vw":259.001439},{"c":258.69,"h":258.82,"l":258.47,"n":711,"o":258.6275,"t":"2026-10-08T19:30:00Z","v":10360,"vw":258.64878},{"c":258.69,"h":259.415,"l":258.32,"n":2290,"o":258.59,"t":"2026-10-08T19:45:00Z","v":47779,"vw":258.867817},{"c":258.78,"h":258.78,"l":258.78,"n":60,"o":258.78,"t":"2026-10-08T20:00:00Z","v":63798,"vw":258.78},{"c":259.22,"h":260.84,"l":258.955,"n":175,"o":259.62,"t":"2026-10-09T13:30:00Z","v":8520,"vw":259.599059},{"c":259.22,"h":259.22,"l":257.805,"n":278,"o":257.91,"t":"2026-10-09T13:45:00Z","v":4885,"vw":258.501055},{"c":259.055,"h":260.52,"l":258.965,"n":218,"o":260.52,"t":"2026-10-09T14:00:00Z","v":5521,"vw":259.322008},{"c":259.85,"h":260.015,"l":258.94,"n":204,"o":259.05,"t":"2026-10-09T14:15:00Z","v":3345,"vw":259.563754},{"c":260.1,"h":260.295,"l":259.2,"n":195,"o":259.32,"t":"2026-10-09T14:30:00Z","v":3658,"vw":259.790645},{"c":261.03,"h":261.235,"l":260.425,"n":229,"o":260.53,"t":"2026-10-09T14:45:00Z","v":3702,"vw":260.784631},{"c":261.8,"h":261.8,"l":260.54,"n":370,"o":261.195,"t":"2026-10-09T15:00:00Z","v":9921,"vw":261.073401},{"c":261.435,"h":261.925,"l":261.42,"n":312,"o":261.565,"t":"2026-10-09T15:15:00Z","v":3774,"vw":261.650716},{"c":260.88,"h":261.82,"l":260.5,"n":225,"o":261.56,"t":"2026-10-09T15:30:00Z","v":2581,"vw":261.079487},{"c":260.91,"h":261.125,"l":260.73,"n":110,"o":260.88,"t":"2026-10-09T15:45:00Z","v":1913,"vw":260.926623},{"c":260.855,"h":261.21,"l":260.585,"n":206,"o":260.89,"t":"2026-10-09T16:00:00Z","v":2847,"vw":260.839733},{"c":260.75,"h":261.06,"l":260.59,"n":216,"o":260.83,"t":"2026-10-09T16:15:00Z","v":2023,"vw":260.787267},{"c":260.935,"h":261.21,"l":260.695,"n":237,"o":260.96,"t":"2026-10-09T16:30:00Z","v":2490,"vw":260.997006},{"c":261.49,"h":261.675,"l":260.865,"n":300,"o":261.18,"t":"2026-10-09T16:45:00Z","v":4723,"vw":261.206672},{"c":262.08,"h":262.13,"l":261.55,"n":176,"o":261.55,"t":"2026-10-09T17:00:00Z","v":1692,"vw":261.933753},{"c":261.91,"h":262.255,"l":261.75,"n":301,"o":262.075,"t":"2026-10-09T17:15:00Z","v":3390,"vw":262.035182},{"c":262.355,"h":262.47,"l":261.91,"n":514,"o":261.92,"t":"2026-10-09T17:30:00Z","v":6533,"vw":262.197084},{"c":262.59,"h":262.975,"l":262.2601,"n":400,"o":262.48,"t":"2026-10-09T17:45:00Z","v":5821,"vw":262.722039},{"c":262.5,"h":262.7,"l":262.03,"n":407,"o":262.46,"t":"2026-10-09T18:00:00Z","v":7874,"vw":262.379592},{"c":262,"h":262.535,"l":261.98,"n":471,"o":262.5,"t":"2026-10-09T18:15:00Z","v":6479,"vw":262.254645},{"c":261.9649,"h":262.305,"l":261.94,"n":510,"o":262.04,"t":"2026-10-09T18:30:00Z","v":6772,"vw":262.076439},{"c":262.87,"h":262.87,"l":262.085,"n":688,"o":262.085,"t":"2026-10-09T18:45:00Z","v":10604,"vw":262.425436},{"c":263.14,"h":263.44,"l":262.79,"n":381,"o":262.885,"t":"2026-10-09T19:00:00Z","v":4109,"vw":263.143888},{"c":262.885,"h":263.1,"l":262.835,"n":534,"o":263,"t":"2026-10-09T19:15:00Z","v":7187,"vw":262.964079},{"c":263.04,"h":263.15,"l":262.57,"n":605,"o":262.93,"t":"2026-10-09T19:30:00Z","v":7805,"vw":262.9091},{"c":261.13,"h":263.175,"l":261.12,"n":2156,"o":263.04,"t":"2026-10-09T19:45:00Z","v":37896,"vw":262.038451},{"c":261.13,"h":261.13,"l":261.13,"n":50,"o":261.13,"t":"2026-10-09T20:00:00Z","v":45794,"vw":261.13},{"c":260.29,"h":260.88,"l":258.24,"n":187,"o":260.18,"t":"2026-10-12T13:30:00Z","v":4136,"vw":260.341536},{"c":261.19,"h":261.335,"l":260.02,"n":157,"o":260.02,"t":"2026-10-12T13:45:00Z","v":2962,"vw":260.607865},{"c":261.26,"h":261.35,"l":259.73,"n":588,"o":260.8116,"t":"2026-10-12T14:00:00Z","v":12152,"vw":260.547206},{"c":261.235,"h":261.665,"l":260.8,"n":388,"o":261.665,"t":"2026-10-12T14:15:00Z","v":12201,"vw":261.365171},{"c":262.56,"h":262.99,"l":260.97,"n":638,"o":261.27,"t":"2026-10-12T14:30:00Z","v":21328,"vw":261.914273},{"c":262.72,"h":263.16,"l":262.42,"n":469,"o":262.5,"t":"2026-10-12T14:45:00Z","v":8755,"vw":262.680072},{"c":262.18,"h":262.745,"l":261.885,"n":365,"o":262.745,"t":"2026-10-12T15:00:00Z","v":5390,"vw":262.334457},{"c":262.27,"h":262.505,"l":261.68,"n":269,"o":261.94,"t":"2026-10-12T15:15:00Z","v":3785,"vw":262.245596},{"c":262.435,"h":262.605,"l":262.25,"n":329,"o":262.255,"t":"2026-10-12T15:30:00Z","v":4351,"vw":262.421395},{"c":261.815,"h":262.37,"l":261.72,"n":596,"o":262.33,"t":"2026-10-12T15:45:00Z","v":7169,"vw":262.079511},{"c":262.45,"h":262.54,"l":261.835,"n":246,"o":261.835,"t":"2026-10-12T16:00:00Z","v":4092,"vw":262.335698},{"c":261.74,"h":262.49,"l":261.73,"n":294,"o":262.24,"t":"2026-10-12T16:15:00Z","v":4411,"vw":262.002704},{"c":261.73,"h":262.09,"l":261.6675,"n":321,"o":261.69,"t":"2026-10-12T16:30:00Z","v":7129,"vw":261.883487},{"c":261.735,"h":261.84,"l":261.275,"n":421,"o":261.84,"t":"2026-10-12T16:45:00Z","v":6690,"vw":261.448283},{"c":261.68,"h":261.92,"l":261.65,"n":286,"o":261.69,"t":"2026-10-12T17:00:00Z","v":5308,"vw":261.82166},{"c":261.51,"h":261.68,"l":261.345,"n":261,"o":261.59,"t":"2026-10-12T17:15:00Z","v":4113,"vw":261.561231},{"c":261.46,"h":261.735,"l":261.46,"n":189,"o":261.63,"t":"2026-10-12T17:30:00Z","v":3398,"vw":261.61507},{"c":261.44,"h":261.6692,"l":261.26,"n":279,"o":261.46,"t":"2026-10-12T17:45:00Z","v":4887,"vw":261.47688},{"c":261.325,"h":261.43,"l":261.13,"n":348,"o":261.2875,"t":"2026-10-12T18:00:00Z","v":5135,"vw":261.322558},{"c":260.425,"h":261.34,"l":260.425,"n":433,"o":261.33,"t":"2026-10-12T18:15:00Z","v":6397,"vw":261.005113},{"c":260.93,"h":260.93,"l":260.49,"n":450,"o":260.67,"t":"2026-10-12T18:30:00Z","v":8018,"vw":260.695957},{"c":260.62,"h":260.8625,"l":260.3173,"n":502,"o":260.775,"t":"2026-10-12T18:45:00Z","v":7320,"vw":260.589962},{"c":260.355,"h":260.665,"l":260.26,"n":571,"o":260.665,"t":"2026-10-12T19:00:00Z","v":9175,"vw":260.438036},{"c":259.97,"h":260.44,"l":259.97,"n":727,"o":260.355,"t":"2026-10-12T19:15:00Z","v":10269,"vw":260.244253},{"c":259.59,"h":259.91,"l":259.395,"n":723,"o":259.86,"t":"2026-10-12T19:30:00Z","v":12804,"vw":259.704104},{"c":259.69,"h":260.36,"l":259.545,"n":1989,"o":259.625,"t":"2026-10-12T19:45:00Z","v":40562,"vw":259.877887},{"c":259.69,"h":259.69,"l":259.69,"n":32,"o":259.69,"t":"2026-10-12T20:00:00Z","v":60369,"vw":259.69},{"c":259.825,"h":261.4601,"l":259.77,"n":88,"o":259.87,"t":"2026-10-13T13:30:00Z","v":4690,"vw":260.543667},{"c":258.975,"h":261,"l":258.67,"n":269,"o":260.15,"t":"2026-10-13T13:45:00Z","v":3409,"vw":259.573755},{"c":258.91,"h":259.5,"l":257.82,"n":193,"o":259.5,"t":"2026-10-13T14:00:00Z","v":2715,"vw":258.544866},{"c":258.175,"h":258.645,"l":258.175,"n":247,"o":258.54,"t":"2026-10-13T14:15:00Z","v":2210,"vw":258.40182},{"c":257.635,"h":258.72,"l":257.635,"n":245,"o":258.245,"t":"2026-10-13T14:30:00Z","v":2938,"vw":258.475123},{"c":257.91,"h":258.37,"l":257.5701,"n":395,"o":257.625,"t":"2026-10-13T14:45:00Z","v":7388,"vw":257.93169},{"c":257.9159,"h":258.485,"l":257.8,"n":305,"o":258.08,"t":"2026-10-13T15:00:00Z","v":4017,"vw":258.145646},{"c":257.295,"h":258.38,"l":257.179,"n":271,"o":257.86,"t":"2026-10-13T15:15:00Z","v":3025,"vw":257.569722},{"c":257.535,"h":257.705,"l":257.21,"n":275,"o":257.245,"t":"2026-10-13T15:30:00Z","v":2616,"vw":257.422677},{"c":257.96,"h":257.96,"l":257.25,"n":326,"o":257.535,"t":"2026-10-13T15:45:00Z","v":3920,"vw":257.556377},{"c":258.49,"h":258.515,"l":258.19,"n":226,"o":258.19,"t":"2026-10-13T16:00:00Z","v":1858,"vw":258.397226},{"c":259.26,"h":259.26,"l":258.35,"n":282,"o":258.59,"t":"2026-10-13T16:15:00Z","v":3269,"vw":258.876506},{"c":259.46,"h":259.46,"l":259.12,"n":199,"o":259.285,"t":"2026-10-13T16:30:00Z","v":2013,"vw":259.300554},{"c":260.225,"h":260.62,"l":259.27,"n":454,"o":259.27,"t":"2026-10-13T16:45:00Z","v":8397,"vw":259.826972},{"c":260.89,"h":261.13,"l":260.12,"n":358,"o":260.325,"t":"2026-10-13T17:00:00Z","v":5315,"vw":260.829326},{"c":261.95,"h":262.105,"l":260.86,"n":454,"o":260.86,"t":"2026-10-13T17:15:00Z","v":11009,"vw":261.562879},{"c":261.865,"h":262.255,"l":261.7,"n":331,"o":261.94,"t":"2026-10-13T17:30:00Z","v":4518,"vw":262.025611},{"c":260.9825,"h":261.89,"l":260.775,"n":355,"o":261.81,"t":"2026-10-13T17:45:00Z","v":6899,"vw":261.55224},{"c":261.32,"h":261.36,"l":260.72,"n":387,"o":260.86,"t":"2026-10-13T18:00:00Z","v":6009,"vw":260.999232},{"c":261.65,"h":261.72,"l":261.355,"n":380,"o":261.355,"t":"2026-10-13T18:15:00Z","v":5902,"vw":261.533893},{"c":261.945,"h":262.06,"l":261.66,"n":300,"o":261.66,"t":"2026-10-13T18:30:00Z","v":4401,"vw":261.844941},{"c":261.68,"h":262.09,"l":261.045,"n":552,"o":262.02,"t":"2026-10-13T18:45:00Z","v":10657,"vw":261.477943},{"c":261.855,"h":261.855,"l":261.1001,"n":506,"o":261.645,"t":"2026-10-13T19:00:00Z","v":10520,"vw":261.582807},{"c":262.05,"h":262.345,"l":261.66,"n":546,"o":262.045,"t":"2026-10-13T19:15:00Z","v":10805,"vw":262.010562},{"c":261.9,"h":262.095,"l":261.77,"n":478,"o":262.045,"t":"2026-10-13T19:30:00Z","v":8023,"vw":261.926053},{"c":262.69,"h":262.96,"l":261.81,"n":1877,"o":261.905,"t":"2026-10-13T19:45:00Z","v":52871,"vw":262.329677},{"c":262.57,"h":262.57,"l":262.57,"n":52,"o":262.57,"t":"2026-10-13T20:00:00Z","v":76726,"vw":262.57},{"c":259.75,"h":261.95,"l":259.36,"n":398,"o":261.95,"t":"2026-10-14T13:30:00Z","v":10581,"vw":260.18624},{"c":259.235,"h":260.3299,"l":258.58,"n":673,"o":259.76,"t":"2026-10-14T13:45:00Z","v":9478,"vw":259.457131},{"c":258.085,"h":259.715,"l":257.65,"n":335,"o":259.3,"t":"2026-10-14T14:00:00Z","v":5974,"vw":258.868652},{"c":259.045,"h":259.155,"l":258.1,"n":388,"o":258.35,"t":"2026-10-14T14:15:00Z","v":8400,"vw":258.601629},{"c":259.3,"h":260.12,"l":258.75,"n":204,"o":259.21,"t":"2026-10-14T14:30:00Z","v":3175,"vw":259.395237},{"c":258.9,"h":259.51,"l":258.595,"n":373,"o":259.48,"t":"2026-10-14T14:45:00Z","v":6136,"vw":259.113494},{"c":259.19,"h":259.43,"l":258.59,"n":375,"o":258.91,"t":"2026-10-14T15:00:00Z","v":5553,"vw":259.023347},{"c":258.435,"h":259.12,"l":258.26,"n":267,"o":259.075,"t":"2026-10-14T15:15:00Z","v":3466,"vw":258.603639},{"c":257.485,"h":258.505,"l":257.485,"n":336,"o":258.16,"t":"2026-10-14T15:30:00Z","v":4421,"vw":257.904071},{"c":257.205,"h":257.85,"l":257.025,"n":533,"o":257.35,"t":"2026-10-14T15:45:00Z","v":9698,"vw":257.379347},{"c":257.26,"h":258.2,"l":256.89,"n":438,"o":257.48,"t":"2026-10-14T16:00:00Z","v":6064,"vw":257.675857},{"c":256.58,"h":257.2,"l":256.575,"n":281,"o":257.025,"t":"2026-10-14T16:15:00Z","v":3490,"vw":256.919128},{"c":257.42,"h":257.66,"l":256.62,"n":394,"o":256.62,"t":"2026-10-14T16:30:00Z","v":5693,"vw":257.300776},{"c":258.41,"h":258.52,"l":257.39,"n":357,"o":257.65,"t":"2026-10-14T16:45:00Z","v":4941,"vw":257.711257},{"c":257.54,"h":258.55,"l":257.47,"n":524,"o":258.515,"t":"2026-10-14T17:00:00Z","v":10122,"vw":258.087416},{"c":257.54,"h":258.21,"l":257.25,"n":422,"o":257.43,"t":"2026-10-14T17:15:00Z","v":7283,"vw":257.761209},{"c":257.08,"h":257.545,"l":257.005,"n":309,"o":257.52,"t":"2026-10-14T17:30:00Z","v":3828,"vw":257.219903},{"c":256.205,"h":257.205,"l":255.99,"n":451,"o":257.04,"t":"2026-10-14T17:45:00Z","v":5647,"vw":256.64373},{"c":256.51,"h":256.51,"l":255.94,"n":468,"o":256.205,"t":"2026-10-14T18:00:00Z","v":6906,"vw":256.251871},{"c":256.965,"h":257.16,"l":256.79,"n":332,"o":256.84,"t":"2026-10-14T18:15:00Z","v":4735,"vw":256.966614},{"c":256.91,"h":256.995,"l":256.67,"n":364,"o":256.77,"t":"2026-10-14T18:30:00Z","v":4337,"vw":256.8248},{"c":256.995,"h":257.05,"l":256.24,"n":423,"o":256.87,"t":"2026-10-14T18:45:00Z","v":5019,"vw":256.734491},{"c":256.845,"h":257.115,"l":256.625,"n":539,"o":256.92,"t":"2026-10-14T19:00:00Z","v":11728,"vw":256.901055},{"c":256.8,"h":257.225,"l":256.8,"n":535,"o":256.92,"t":"2026-10-14T19:15:00Z","v":9812,"vw":256.977067},{"c":257.395,"h":257.58,"l":256.67,"n":649,"o":256.7501,"t":"2026-10-14T19:30:00Z","v":12610,"vw":257.094742},{"c":257.76,"h":257.92,"l":256.88,"n":2053,"o":257.29,"t":"2026-10-14T19:45:00Z","v":42669,"vw":257.35067},{"c":257.81,"h":257.81,"l":257.81,"n":36,"o":257.81,"t":"2026-10-14T20:00:00Z","v":47697,"vw":257.81},{"c":262.46,"h":265,"l":259.215,"n":745,"o":260.26,"t":"2026-10-15T13:30:00Z","v":20508,"vw":262.582276},{"c":259.89,"h":262.995,"l":259.42,"n":463,"o":261.335,"t":"2026-10-15T13:45:00Z","v":8772,"vw":261.332877},{"c":259.505,"h":261.9,"l":258.81,"n":545,"o":260.14,"t":"2026-10-15T14:00:00Z","v":11471,"vw":259.897927},{"c":257.43,"h":259.48,"l":257.43,"n":576,"o":259.35,"t":"2026-10-15T14:15:00Z","v":12852,"vw":258.689941},{"c":258.63,"h":259.02,"l":256.46,"n":660,"o":257.43,"t":"2026-10-15T14:30:00Z","v":15214,"vw":257.913488},{"c":259.005,"h":259.51,"l":258.07,"n":653,"o":258.64,"t":"2026-10-15T14:45:00Z","v":9285,"vw":258.796959},{"c":259.365,"h":259.37,"l":258.145,"n":489,"o":259.095,"t":"2026-10-15T15:00:00Z","v":8629,"vw":258.872064},{"c":259.61,"h":260.3,"l":259.28,"n":372,"o":260.035,"t":"2026-10-15T15:15:00Z","v":5930,"vw":259.653105},{"c":258.68,"h":259.61,"l":258.04,"n":393,"o":259.53,"t":"2026-10-15T15:30:00Z","v":5734,"vw":258.809679},{"c":258.07,"h":258.395,"l":257.76,"n":275,"o":258.09,"t":"2026-10-15T15:45:00Z","v":4443,"vw":258.167281},{"c":258.29,"h":258.68,"l":257.5,"n":436,"o":258.18,"t":"2026-10-15T16:00:00Z","v":8447,"vw":258.033414},{"c":257.72,"h":258.44,"l":257.645,"n":431,"o":257.94,"t":"2026-10-15T16:15:00Z","v":6152,"vw":258.02024},{"c":257.265,"h":257.93,"l":257.07,"n":451,"o":257.53,"t":"2026-10-15T16:30:00Z","v":6080,"vw":257.546577},{"c":257.21,"h":257.55,"l":256.795,"n":489,"o":257.265,"t":"2026-10-15T16:45:00Z","v":6566,"vw":257.251365},{"c":257.37,"h":257.72,"l":256.5,"n":500,"o":257.25,"t":"2026-10-15T17:00:00Z","v":8745,"vw":257.14609},{"c":257.65,"h":257.86,"l":257.1,"n":566,"o":257.25,"t":"2026-10-15T17:15:00Z","v":10703,"vw":257.480551},{"c":257.99,"h":258.13,"l":257.49,"n":587,"o":257.54,"t":"2026-10-15T17:30:00Z","v":6896,"vw":257.856918},{"c":257.555,"h":257.99,"l":257.235,"n":485,"o":257.99,"t":"2026-10-15T17:45:00Z","v":6219,"vw":257.544667},{"c":257.185,"h":257.65,"l":257.1,"n":496,"o":257.555,"t":"2026-10-15T18:00:00Z","v":6165,"vw":257.350098},{"c":257.12,"h":257.585,"l":256.8,"n":439,"o":257.185,"t":"2026-10-15T18:15:00Z","v":6060,"vw":257.11934},{"c":257.19,"h":257.57,"l":256.97,"n":413,"o":257.13,"t":"2026-10-15T18:30:00Z","v":6358,"vw":257.274199},{"c":257.89,"h":257.905,"l":257.03,"n":549,"o":257.13,"t":"2026-10-15T18:45:00Z","v":5818,"vw":257.495259},{"c":258.84,"h":258.84,"l":257.915,"n":477,"o":257.915,"t":"2026-10-15T19:00:00Z","v":7021,"vw":258.23204},{"c":259.42,"h":259.6,"l":258.91,"n":557,"o":258.91,"t":"2026-10-15T19:15:00Z","v":8758,"vw":259.289896},{"c":259.37,"h":259.55,"l":259.17,"n":652,"o":259.3,"t":"2026-10-15T19:30:00Z","v":8357,"vw":259.390569},{"c":260.36,"h":260.52,"l":258.6,"n":2746,"o":259.33,"t":"2026-10-15T19:45:00Z","v":65341,"vw":259.733947},{"c":260.24,"h":260.24,"l":260.24,"n":51,"o":260.24,"t":"2026-10-15T20:00:00Z","v":56016,"vw":260.24},{"c":262.93,"h":262.93,"l":259.08,"n":237,"o":260.18,"t":"2026-10-16T13:30:00Z","v":4167,"vw":260.922274},{"c":263.82,"h":265.48,"l":263.74,"n":669,"o":264.01,"t":"2026-10-16T13:45:00Z","v":11190,"vw":264.639978},{"c":263.83,"h":264.49,"l":263.16,"n":625,"o":263.33,"t":"2026-10-16T14:00:00Z","v":14664,"vw":264.058152},{"c":264.335,"h":264.96,"l":263.16,"n":480,"o":263.83,"t":"2026-10-16T14:15:00Z","v":7998,"vw":264.005665},{"c":263.06,"h":264.9296,"l":263.03,"n":480,"o":264.39,"t":"2026-10-16T14:30:00Z","v":5292,"vw":263.802355},{"c":263.53,"h":263.77,"l":262.8301,"n":526,"o":262.965,"t":"2026-10-16T14:45:00Z","v":7359,"vw":263.232327},{"c":261.45,"h":263.4799,"l":261.45,"n":635,"o":263.44,"t":"2026-10-16T15:00:00Z","v":7245,"vw":262.376195},{"c":262.035,"h":262.23,"l":261.24,"n":551,"o":261.495,"t":"2026-10-16T15:15:00Z","v":6143,"vw":261.828331},{"c":261.975,"h":262.6,"l":261.78,"n":595,"o":262.31,"t":"2026-10-16T15:30:00Z","v":8739,"vw":262.306437},{"c":261.8,"h":262.4138,"l":261.63,"n":499,"o":261.76,"t":"2026-10-16T15:45:00Z","v":7221,"vw":262.008828},{"c":263.04,"h":263.04,"l":261.815,"n":507,"o":261.855,"t":"2026-10-16T16:00:00Z","v":6641,"vw":262.564271},{"c":262.605,"h":263.29,"l":262.29,"n":533,"o":263.1,"t":"2026-10-16T16:15:00Z","v":9176,"vw":262.564169},{"c":262.1,"h":262.655,"l":261.92,"n":455,"o":262.655,"t":"2026-10-16T16:30:00Z","v":7766,"vw":262.321938},{"c":261.21,"h":262.1,"l":261.02,"n":628,"o":262.1,"t":"2026-10-16T16:45:00Z","v":13007,"vw":261.464665},{"c":260.7,"h":261.675,"l":260.3237,"n":419,"o":261.44,"t":"2026-10-16T17:00:00Z","v":7288,"vw":261.058123},{"c":260.5401,"h":261.1,"l":259.67,"n":591,"o":260.68,"t":"2026-10-16T17:15:00Z","v":8857,"vw":260.534607},{"c":260.81,"h":260.955,"l":259.55,"n":716,"o":260.955,"t":"2026-10-16T17:30:00Z","v":14398,"vw":260.254658},{"c":259.97,"h":260.825,"l":259.725,"n":596,"o":260.825,"t":"2026-10-16T17:45:00Z","v":7320,"vw":260.39726},{"c":259.56,"h":259.65,"l":259.095,"n":445,"o":259.59,"t":"2026-10-16T18:00:00Z","v":6952,"vw":259.399239},{"c":258.91,"h":259.805,"l":258.82,"n":529,"o":259.74,"t":"2026-10-16T18:15:00Z","v":8069,"vw":259.287635},{"c":259.25,"h":259.45,"l":258.81,"n":690,"o":259.05,"t":"2026-10-16T18:30:00Z","v":13176,"vw":259.210446},{"c":259.77,"h":259.8887,"l":259.2625,"n":625,"o":259.2625,"t":"2026-10-16T18:45:00Z","v":11028,"vw":259.557727},{"c":259.77,"h":259.9667,"l":259.19,"n":831,"o":259.82,"t":"2026-10-16T19:00:00Z","v":11198,"vw":259.616993},{"c":260.21,"h":260.25,"l":259.56,"n":832,"o":259.99,"t":"2026-10-16T19:15:00Z","v":12394,"vw":259.922476},{"c":260.32,"h":261.084,"l":260.21,"n":1092,"o":260.27,"t":"2026-10-16T19:30:00Z","v":26324,"vw":260.737655},{"c":262.11,"h":262.22,"l":260.231,"n":3187,"o":260.48,"t":"2026-10-16T19:45:00Z","v":60912,"vw":261.604514},{"c":262.1,"h":262.1,"l":262.1,"n":48,"o":262.1,"t":"2026-10-16T20:00:00Z","v":71510,"vw":262.1},{"c":261.07,"h":263.38,"l":260.1,"n":190,"o":262.5,"t":"2026-10-19T13:30:00Z","v":4935,"vw":262.183263},{"c":259.58,"h":261.965,"l":259.58,"n":355,"o":260.56,"t":"2026-10-19T13:45:00Z","v":17010,"vw":261.258698},{"c":260.51,"h":260.68,"l":260.105,"n":203,"o":260.47,"t":"2026-10-19T14:00:00Z","v":3015,"vw":260.502844},{"c":260.72,"h":261.3,"l":260.62,"n":150,"o":261.2,"t":"2026-10-19T14:15:00Z","v":1555,"vw":261.018199},{"c":259.3675,"h":260.16,"l":258.925,"n":278,"o":260.16,"t":"2026-10-19T14:30:00Z","v":7795,"vw":259.459856},{"c":260.22,"h":260.22,"l":259.64,"n":193,"o":260.045,"t":"2026-10-19T14:45:00Z","v":2584,"vw":259.804472},{"c":260.76,"h":260.81,"l":260.16,"n":214,"o":260.16,"t":"2026-10-19T15:00:00Z","v":3300,"vw":260.514111},{"c":261.05,"h":261.7799,"l":260.655,"n":240,"o":260.675,"t":"2026-10-19T15:15:00Z","v":3297,"vw":261.09231},{"c":260.94,"h":261.38,"l":260.7,"n":285,"o":260.99,"t":"2026-10-19T15:30:00Z","v":3909,"vw":260.921419},{"c":260.69,"h":261.03,"l":260.545,"n":199,"o":260.87,"t":"2026-10-19T15:45:00Z","v":3134,"vw":260.818699},{"c":260.02,"h":260.595,"l":259.71,"n":246,"o":260.595,"t":"2026-10-19T16:00:00Z","v":4570,"vw":259.901858},{"c":259.465,"h":259.96,"l":259.32,"n":300,"o":259.96,"t":"2026-10-19T16:15:00Z","v":4520,"vw":259.572877},{"c":259.41,"h":259.6199,"l":259.13,"n":246,"o":259.355,"t":"2026-10-19T16:30:00Z","v":4532,"vw":259.373889},{"c":259.07,"h":259.41,"l":259.01,"n":310,"o":259.35,"t":"2026-10-19T16:45:00Z","v":3922,"vw":259.261781},{"c":258.76,"h":259.08,"l":258.71,"n":207,"o":259.08,"t":"2026-10-19T17:00:00Z","v":2611,"vw":258.887436},{"c":259.07,"h":259.115,"l":258.8,"n":236,"o":258.888,"t":"2026-10-19T17:15:00Z","v":3262,"vw":258.966128},{"c":259.25,"h":259.25,"l":258.74,"n":373,"o":258.885,"t":"2026-10-19T17:30:00Z","v":6409,"vw":258.963247},{"c":259.08,"h":259.315,"l":258.59,"n":381,"o":259.315,"t":"2026-10-19T17:45:00Z","v":4364,"vw":258.881961},{"c":258.97,"h":259.165,"l":258.83,"n":427,"o":259.12,"t":"2026-10-19T18:00:00Z","v":5243,"vw":258.947158},{"c":258.835,"h":259.32,"l":258.835,"n":343,"o":258.98,"t":"2026-10-19T18:15:00Z","v":4856,"vw":259.129509},{"c":259.07,"h":259.5207,"l":258.885,"n":365,"o":258.96,"t":"2026-10-19T18:30:00Z","v":5522,"vw":259.150567},{"c":258.975,"h":259.54,"l":258.87,"n":450,"o":258.99,"t":"2026-10-19T18:45:00Z","v":5894,"vw":259.285446},{"c":259.06,"h":259.265,"l":258.895,"n":444,"o":259.09,"t":"2026-10-19T19:00:00Z","v":6049,"vw":259.048653},{"c":259.64,"h":259.885,"l":259.02,"n":463,"o":259.12,"t":"2026-10-19T19:15:00Z","v":6282,"vw":259.325065},{"c":259.995,"h":260.15,"l":259.61,"n":786,"o":259.64,"t":"2026-10-19T19:30:00Z","v":10736,"vw":259.911367},{"c":259.3,"h":260.26,"l":259.12,"n":1998,"o":259.995,"t":"2026-10-19T19:45:00Z","v":36620,"vw":259.466166},{"c":259.19,"h":259.19,"l":259.19,"n":51,"o":259.19,"t":"2026-10-19T20:00:00Z","v":40876,"vw":259.19},{"c":259.19,"h":259.19,"l":259.19,"n":1,"o":259.19,"t":"2026-10-19T20:15:00Z","v":13020,"vw":259.19},{"c":256.84,"h":259.0899,"l":256.04,"n":166,"o":256.52,"t":"2026-10-20T13:30:00Z","v":4769,"vw":256.725495},{"c":257.465,"h":257.47,"l":255,"n":197,"o":256.75,"t":"2026-10-20T13:45:00Z","v":3380,"vw":256.383302},{"c":255.575,"h":257.48,"l":255.28,"n":205,"o":257.465,"t":"2026-10-20T14:00:00Z","v":3137,"vw":256.274122},{"c":259.885,"h":259.885,"l":255.9291,"n":371,"o":255.9291,"t":"2026-10-20T14:15:00Z","v":5423,"vw":258.139886},{"c":261.245,"h":261.28,"l":259.36,"n":233,"o":260.85,"t":"2026-10-20T14:30:00Z","v":7312,"vw":260.931567},{"c":262.59,"h":262.73,"l":261.1257,"n":291,"o":261.245,"t":"2026-10-20T14:45:00Z","v":5246,"vw":261.962875},{"c":260.56,"h":262.525,"l":260.49,"n":462,"o":262.51,"t":"2026-10-20T15:00:00Z","v":5495,"vw":261.590063},{"c":260.8,"h":261.64,"l":260.705,"n":266,"o":260.83,"t":"2026-10-20T15:15:00Z","v":3308,"vw":261.06239},{"c":260.495,"h":260.86,"l":260.145,"n":182,"o":260.54,"t":"2026-10-20T15:30:00Z","v":2644,"vw":260.405433},{"c":260.145,"h":260.3,"l":259.89,"n":178,"o":260.01,"t":"2026-10-20T15:45:00Z","v":2237,"vw":260.119094},{"c":259.915,"h":260.2,"l":259.78,"n":239,"o":260.2,"t":"2026-10-20T16:00:00Z","v":3240,"vw":259.979591},{"c":259.29,"h":260.05,"l":258.755,"n":303,"o":260.05,"t":"2026-10-20T16:15:00Z","v":3620,"vw":258.972386},{"c":259.1925,"h":259.48,"l":259.03,"n":225,"o":259.32,"t":"2026-10-20T16:30:00Z","v":4273,"vw":259.281816},{"c":258.25,"h":259.28,"l":258.14,"n":272,"o":259.215,"t":"2026-10-20T16:45:00Z","v":3985,"vw":258.877577},{"c":258.3766,"h":258.94,"l":258.3766,"n":301,"o":258.46,"t":"2026-10-20T17:00:00Z","v":4902,"vw":258.591305},{"c":258.945,"h":259.04,"l":258.32,"n":290,"o":258.47,"t":"2026-10-20T17:15:00Z","v":4806,"vw":258.591972},{"c":259.81,"h":259.86,"l":259.135,"n":295,"o":259.135,"t":"2026-10-20T17:30:00Z","v":3822,"vw":259.410086},{"c":259.565,"h":259.885,"l":259.4462,"n":297,"o":259.8,"t":"2026-10-20T17:45:00Z","v":3105,"vw":259.699453},{"c":260.105,"h":260.105,"l":259.53,"n":362,"o":259.735,"t":"2026-10-20T18:00:00Z","v":6537,"vw":259.702496},{"c":259.86,"h":260.18,"l":259.665,"n":257,"o":260.18,"t":"2026-10-20T18:15:00Z","v":3354,"vw":260.015934},{"c":259.405,"h":259.975,"l":259.2785,"n":441,"o":259.975,"t":"2026-10-20T18:30:00Z","v":6906,"vw":259.632475},{"c":259.62,"h":259.77,"l":259.337,"n":356,"o":259.337,"t":"2026-10-20T18:45:00Z","v":3867,"vw":259.636568},{"c":260.24,"h":260.25,"l":259.615,"n":626,"o":259.615,"t":"2026-10-20T19:00:00Z","v":11078,"vw":259.973601},{"c":260.8136,"h":261.01,"l":260.14,"n":473,"o":260.16,"t":"2026-10-20T19:15:00Z","v":5923,"vw":260.478701},{"c":260.91,"h":260.955,"l":260.49,"n":794,"o":260.65,"t":"2026-10-20T19:30:00Z","v":13222,"vw":260.755364},{"c":260.08,"h":260.9,"l":259.915,"n":1727,"o":260.9,"t":"2026-10-20T19:45:00Z","v":38184,"vw":260.281639},{"c":260.08,"h":260.08,"l":260.08,"n":64,"o":260.08,"t":"2026-10-20T20:00:00Z","v":54767,"vw":260.08},{"c":260.08,"h":260.08,"l":260.08,"n":1,"o":260.08,"t":"2026-10-20T20:15:00Z","v":14861,"vw":260.08},{"c":261.94,"h":263.61,"l":261.94,"n":154,"o":262.03,"t":"2026-10-21T13:30:00Z","v":4110,"vw":262.695337},{"c":264.63,"h":265.13,"l":261.83,"n":339,"o":261.83,"t":"2026-10-21T13:45:00Z","v":5415,"vw":263.983415},{"c":263.2999,"h":264.39,"l":262,"n":519,"o":264.17,"t":"2026-10-21T14:00:00Z","v":14326,"vw":262.860934},{"c":262.27,"h":263.29,"l":262.27,"n":288,"o":262.8,"t":"2026-10-21T14:15:00Z","v":11204,"vw":262.848534},{"c":263.065,"h":263.57,"l":262.57,"n":189,"o":262.57,"t":"2026-10-21T14:30:00Z","v":2435,"vw":263.025542},{"c":262.66,"h":263.9327,"l":262.1201,"n":211,"o":263.5,"t":"2026-10-21T14:45:00Z","v":3706,"vw":263.3534},{"c":262.13,"h":262.735,"l":262.0901,"n":163,"o":262.0901,"t":"2026-10-21T15:00:00Z","v":1864,"vw":262.415643},{"c":263.085,"h":263.085,"l":262.15,"n":265,"o":262.42,"t":"2026-10-21T15:15:00Z","v":3498,"vw":262.681918},{"c":263.66,"h":263.92,"l":263.22,"n":196,"o":263.23,"t":"2026-10-21T15:30:00Z","v":5431,"vw":263.654741},{"c":263.58,"h":263.685,"l":263.46,"n":132,"o":263.675,"t":"2026-10-21T15:45:00Z","v":1636,"vw":263.59255},{"c":263.22,"h":263.63,"l":262.98,"n":183,"o":263.47,"t":"2026-10-21T16:00:00Z","v":3922,"vw":263.181765},{"c":263.0301,"h":263.3,"l":263.0301,"n":49,"o":263.29,"t":"2026-10-21T16:15:00Z","v":554,"vw":263.245651},{"c":263.72,"h":264.01,"l":262.88,"n":425,"o":263.31,"t":"2026-10-21T16:30:00Z","v":5220,"vw":263.427579},{"c":263.185,"h":263.275,"l":262.88,"n":154,"o":263.19,"t":"2026-10-21T16:45:00Z","v":3906,"vw":263.205722},{"c":263.615,"h":263.685,"l":263.17,"n":70,"o":263.17,"t":"2026-10-21T17:00:00Z","v":767,"vw":263.514375},{"c":264.08,"h":264.18,"l":263.66,"n":201,"o":263.75,"t":"2026-10-21T17:15:00Z","v":3085,"vw":263.83412},{"c":263.995,"h":264.39,"l":263.84,"n":68,"o":264.39,"t":"2026-10-21T17:30:00Z","v":720,"vw":264.113181},{"c":263.96,"h":264.26,"l":263.79,"n":317,"o":264,"t":"2026-10-21T17:45:00Z","v":5128,"vw":264.02201},{"c":264.29,"h":264.29,"l":263.95,"n":243,"o":264.28,"t":"2026-10-21T18:00:00Z","v":4550,"vw":264.130444},{"c":263.71,"h":264.28,"l":263.71,"n":221,"o":264.28,"t":"2026-10-21T18:15:00Z","v":2847,"vw":264.045773},{"c":263.78,"h":264,"l":263.76,"n":220,"o":263.77,"t":"2026-10-21T18:30:00Z","v":2717,"vw":263.839849},{"c":263.33,"h":263.905,"l":262.47,"n":754,"o":263.755,"t":"2026-10-21T18:45:00Z","v":22330,"vw":262.887317},{"c":261.85,"h":263.17,"l":261.55,"n":510,"o":263.17,"t":"2026-10-21T19:00:00Z","v":6222,"vw":262.150194},{"c":263,"h":263.01,"l":261.85,"n":504,"o":261.98,"t":"2026-10-21T19:15:00Z","v":7371,"vw":262.386556},{"c":263.59,"h":263.59,"l":262.845,"n":631,"o":262.995,"t":"2026-10-21T19:30:00Z","v":9649,"vw":263.090895},{"c":263.13,"h":264.7199,"l":263.01,"n":2165,"o":263.64,"t":"2026-10-21T19:45:00Z","v":42824,"vw":263.371964},{"c":263.13,"h":263.13,"l":263.13,"n":62,"o":263.13,"t":"2026-10-21T20:00:00Z","v":47082,"vw":263.13},{"c":261.3,"h":261.3,"l":261.3,"n":1,"o":261.3,"t":"2026-10-21T23:45:00Z","v":40,"vw":261.3},{"c":251.325,"h":259.12,"l":250.66,"n":405,"o":258.57,"t":"2026-10-22T13:30:00Z","v":16072,"vw":255.071393},{"c":253.17,"h":254.63,"l":251.66,"n":563,"o":252.25,"t":"2026-10-22T13:45:00Z","v":15178,"vw":253.075822},{"c":252.63,"h":254.13,"l":252,"n":338,"o":253.57,"t":"2026-10-22T14:00:00Z","v":7120,"vw":252.993264},{"c":250.66,"h":254.05,"l":250.62,"n":415,"o":252.905,"t":"2026-10-22T14:15:00Z","v":9315,"vw":251.724565},{"c":252.9101,"h":252.9101,"l":250.84,"n":346,"o":250.96,"t":"2026-10-22T14:30:00Z","v":10283,"vw":251.74262},{"c":254.3,"h":254.3,"l":252.22,"n":355,"o":252.91,"t":"2026-10-22T14:45:00Z","v":5234,"vw":253.320087},{"c":253.86,"h":255.19,"l":253.86,"n":497,"o":254.45,"t":"2026-10-22T15:00:00Z","v":10377,"vw":254.39982},{"c":253.71,"h":255.945,"l":253.645,"n":339,"o":254.79,"t":"2026-10-22T15:15:00Z","v":7284,"vw":254.751941},{"c":255.49,"h":256.5,"l":253.59,"n":409,"o":253.975,"t":"2026-10-22T15:30:00Z","v":18406,"vw":254.499672},{"c":257.15,"h":257.53,"l":255.45,"n":420,"o":255.45,"t":"2026-10-22T15:45:00Z","v":10914,"vw":256.275448},{"c":257.595,"h":257.865,"l":256.86,"n":340,"o":257.22,"t":"2026-10-22T16:00:00Z","v":5980,"vw":257.435036},{"c":257.54,"h":257.925,"l":257.27,"n":417,"o":257.585,"t":"2026-10-22T16:15:00Z","v":7938,"vw":257.554984},{"c":257.2,"h":258.1,"l":257.2,"n":491,"o":257.89,"t":"2026-10-22T16:30:00Z","v":8273,"vw":257.802083},{"c":258.22,"h":258.22,"l":256.645,"n":432,"o":256.65,"t":"2026-10-22T16:45:00Z","v":8452,"vw":257.242121},{"c":258.37,"h":258.38,"l":257.7,"n":253,"o":258.165,"t":"2026-10-22T17:00:00Z","v":2849,"vw":258.129206},{"c":258.325,"h":258.5607,"l":257.81,"n":350,"o":258.25,"t":"2026-10-22T17:15:00Z","v":4567,"vw":258.181537},{"c":257.96,"h":258.575,"l":257.74,"n":296,"o":258.35,"t":"2026-10-22T17:30:00Z","v":4007,"vw":258.130592},{"c":257.02,"h":258.015,"l":256,"n":548,"o":257.9,"t":"2026-10-22T17:45:00Z","v":17116,"vw":256.432706},{"c":256.035,"h":257.2,"l":255.535,"n":410,"o":257.1175,"t":"2026-10-22T18:00:00Z","v":6657,"vw":256.284264},{"c":256.325,"h":256.89,"l":256.095,"n":374,"o":256.185,"t":"2026-10-22T18:15:00Z","v":5148,"vw":256.399051},{"c":256.65,"h":256.67,"l":256.17,"n":307,"o":256.355,"t":"2026-10-22T18:30:00Z","v":4650,"vw":256.470497},{"c":256.15,"h":256.7,"l":256.03,"n":469,"o":256.64,"t":"2026-10-22T18:45:00Z","v":8009,"vw":256.282931},{"c":255.215,"h":256.2,"l":254.5,"n":947,"o":256.2,"t":"2026-10-22T19:00:00Z","v":13479,"vw":255.288404},{"c":255.23,"h":255.32,"l":254.38,"n":1104,"o":255.11,"t":"2026-10-22T19:15:00Z","v":24947,"vw":254.893534},{"c":255.845,"h":256.54,"l":254.58,"n":1049,"o":255.245,"t":"2026-10-22T19:30:00Z","v":21708,"vw":255.698263},{"c":256.98,"h":257.29,"l":255.62,"n":3157,"o":255.9275,"t":"2026-10-22T19:45:00Z","v":68241,"vw":256.47242},{"c":256.98,"h":256.98,"l":256.98,"n":54,"o":256.98,"t":"2026-10-22T20:00:00Z","v":107844,"vw":256.98},{"c":257,"h":257,"l":257,"n":14,"o":257,"t":"2026-10-22T20:30:00Z","v":1008,"vw":257},{"c":252.64,"h":253.32,"l":251.265,"n":207,"o":253.32,"t":"2026-10-23T13:30:00Z","v":12485,"vw":253.051553},{"c":252.56,"h":254.02,"l":252.56,"n":179,"o":253.02,"t":"2026-10-23T13:45:00Z","v":2940,"vw":253.369664},{"c":251.48,"h":253.585,"l":251.48,"n":272,"o":253.3,"t":"2026-10-23T14:00:00Z","v":3801,"vw":252.613025},{"c":252.65,"h":252.81,"l":251.13,"n":233,"o":251.7,"t":"2026-10-23T14:15:00Z","v":4308,"vw":251.946127},{"c":255.44,"h":255.44,"l":252.54,"n":262,"o":252.66,"t":"2026-10-23T14:30:00Z","v":5508,"vw":253.731638},{"c":256.16,"h":256.65,"l":255.19,"n":370,"o":255.325,"t":"2026-10-23T14:45:00Z","v":7193,"vw":255.889584},{"c":255.5875,"h":256.75,"l":254.88,"n":520,"o":256.02,"t":"2026-10-23T15:00:00Z","v":10769,"vw":255.95458},{"c":257.415,"h":257.78,"l":255.585,"n":515,"o":255.585,"t":"2026-10-23T15:15:00Z","v":12319,"vw":256.452573},{"c":257.59,"h":258.35,"l":257.35,"n":529,"o":257.42,"t":"2026-10-23T15:30:00Z","v":12658,"vw":257.80038},{"c":257.85,"h":258.08,"l":257.41,"n":303,"o":257.505,"t":"2026-10-23T15:45:00Z","v":5313,"vw":257.758715},{"c":257.6525,"h":258.24,"l":257.6525,"n":323,"o":257.76,"t":"2026-10-23T16:00:00Z","v":9242,"vw":257.962413},{"c":257.515,"h":257.87,"l":257.03,"n":360,"o":257.655,"t":"2026-10-23T16:15:00Z","v":6565,"vw":257.4161},{"c":257.5,"h":257.95,"l":257.36,"n":345,"o":257.53,"t":"2026-10-23T16:30:00Z","v":5959,"vw":257.708333},{"c":256.94,"h":257.72,"l":256.66,"n":234,"o":257.72,"t":"2026-10-23T16:45:00Z","v":3217,"vw":257.052947},{"c":256.13,"h":257.1099,"l":256.13,"n":312,"o":256.78,"t":"2026-10-23T17:00:00Z","v":4788,"vw":256.64341},{"c":256.305,"h":256.445,"l":255.9,"n":287,"o":256.13,"t":"2026-10-23T17:15:00Z","v":4112,"vw":256.12941},{"c":256.43,"h":256.49,"l":256.02,"n":274,"o":256.32,"t":"2026-10-23T17:30:00Z","v":4686,"vw":256.325644},{"c":256.905,"h":257.01,"l":256.38,"n":300,"o":256.38,"t":"2026-10-23T17:45:00Z","v":4143,"vw":256.619288},{"c":257.11,"h":257.11,"l":256.575,"n":200,"o":256.72,"t":"2026-10-23T18:00:00Z","v":3345,"vw":256.840063},{"c":257.585,"h":257.76,"l":257.11,"n":449,"o":257.14,"t":"2026-10-23T18:15:00Z","v":9341,"vw":257.57144},{"c":257.395,"h":257.82,"l":257.125,"n":384,"o":257.43,"t":"2026-10-23T18:30:00Z","v":6758,"vw":257.580798},{"c":257.38,"h":257.45,"l":257.025,"n":220,"o":257.39,"t":"2026-10-23T18:45:00Z","v":2941,"vw":257.303415},{"c":257.22,"h":257.36,"l":257.0201,"n":302,"o":257.25,"t":"2026-10-23T19:00:00Z","v":4496,"vw":257.166381},{"c":256.9,"h":257.31,"l":256.79,"n":455,"o":257.21,"t":"2026-10-23T19:15:00Z","v":8258,"vw":257.099774},{"c":256.81,"h":257.02,"l":256.61,"n":541,"o":256.92,"t":"2026-10-23T19:30:00Z","v":6999,"vw":256.843669},{"c":255.98,"h":257.11,"l":255.94,"n":2085,"o":256.85,"t":"2026-10-23T19:45:00Z","v":44068,"vw":256.317275},{"c":255.96,"h":255.96,"l":255.96,"n":43,"o":255.96,"t":"2026-10-23T20:00:00Z","v":50698,"vw":255.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.251857585139319,"strike":297.08978328173373,"iv":0.391871826625387,"gamma":0.006340247678018576,"theta":-0.08893034055727554,"vega":0.12399411764705882,"rho":0.01743548351811277,"breakevenPct":16.55791563794071},{"delta":0.15,"premium":1.812322695035461,"strike":285.1950354609929,"iv":0.344993085106383,"gamma":0.009581737588652483,"theta":-0.10434379432624113,"vega":0.16409255319148935,"rho":0.026281101026190672,"breakevenPct":12.129769556191729},{"delta":0.2,"premium":2.572887811634349,"strike":278.5664819944598,"iv":0.33001662049861497,"gamma":0.011787049861495846,"theta":-0.1209720914127424,"vega":0.19550560941828254,"rho":0.035136978248266976,"breakevenPct":9.83722839744263},{"delta":0.25,"premium":3.5943559556786706,"strike":275.1038781163435,"iv":0.34165096952908586,"gamma":0.012721952908587257,"theta":-0.14143608033240998,"vega":0.21943220221606646,"rho":0.04399350606090477,"breakevenPct":8.883510732935674},{"delta":0.3,"premium":4.615824099722991,"strike":271.64127423822714,"iv":0.3532853185595568,"gamma":0.01365685595567867,"theta":-0.16190006925207756,"vega":0.24335879501385038,"rho":0.05285003387354256,"breakevenPct":7.929793068428717},{"delta":0.35,"premium":5.874041005291005,"strike":268.260582010582,"iv":0.36427916666666665,"gamma":0.01415218253968254,"theta":-0.17807063492063493,"vega":0.25950079365079365,"rho":0.06160300975995116,"breakevenPct":7.100571579884758},{"delta":0.4,"premium":7.345601851851853,"strike":264.9537037037037,"iv":0.37469583333333334,"gamma":0.014251388888888888,"theta":-0.19037222222222225,"vega":0.2686277777777778,"rho":0.07026267079268553,"breakevenPct":6.383538660554603},{"delta":0.45,"premium":8.8171626984127,"strike":261.6468253968254,"iv":0.38511249999999997,"gamma":0.014350595238095237,"theta":-0.20267380952380953,"vega":0.2777547619047619,"rho":0.07892233182541988,"breakevenPct":5.666505741224449},{"delta":0.5,"premium":10.43764005602241,"strike":258.2422969187675,"iv":0.39047577030812325,"gamma":0.014276960784313725,"theta":-0.2080266106442577,"vega":0.28020833333333334,"rho":0.08749326644554627,"breakevenPct":4.969501865443788},{"delta":0.55,"premium":12.205847338935575,"strike":254.7408963585434,"iv":0.39082591036414566,"gamma":0.01403186274509804,"theta":-0.2064859943977591,"vega":0.27604166666666663,"rho":0.09597618163643207,"breakevenPct":4.292367439240115},{"delta":0.6,"premium":13.974054621848737,"strike":251.23949579831933,"iv":0.39117605042016806,"gamma":0.013786764705882353,"theta":-0.20494537815126052,"vega":0.271875,"rho":0.10445909682731785,"breakevenPct":3.615233013036444},{"delta":0.65,"premium":16.532594142259413,"strike":247.29707112970712,"iv":0.399652050209205,"gamma":0.012943179916317991,"theta":-0.2011294560669456,"vega":0.25980451882845185,"rho":0.11243335079141999,"breakevenPct":3.0745683981741427},{"delta":0.7,"premium":19.524225941422593,"strike":243.11297071129707,"iv":0.41258092050209205,"gamma":0.011771631799163181,"theta":-0.19606669456066947,"vega":0.2434028451882845,"rho":0.1201288647024549,"breakevenPct":2.6086875498982907},{"delta":0.75,"premium":22.920203160270884,"strike":238.5553047404063,"iv":0.42676523702031605,"gamma":0.010481038374717831,"theta":-0.18867381489841986,"vega":0.22412099322799095,"rho":0.1275274503785525,"breakevenPct":2.1548319661967477},{"delta":0.8,"premium":27.491309255079013,"strike":232.9119638826185,"iv":0.44459819413092555,"gamma":0.008844469525959365,"theta":-0.17450902934537244,"vega":0.19646862302483065,"rho":0.1340630883718636,"breakevenPct":1.7359248076642926},{"delta":0.85,"premium":32.9516393442623,"strike":226.39344262295083,"iv":0.46104918032786885,"gamma":0.007098360655737705,"theta":-0.15418032786885247,"vega":0.16366229508196722,"rho":0.13992679834125668,"breakevenPct":1.3225042847371142},{"delta":0.9,"premium":40.25394021739131,"strike":218.07065217391303,"iv":0.4822733695652174,"gamma":0.005152717391304348,"theta":-0.1267782608695652,"vega":0.12398940217391304,"rho":0.14440495037141218,"breakevenPct":0.9238132486733602}],"put":[{"delta":0.1,"premium":1.8193708609271524,"strike":216.0485651214128,"iv":0.5092995584988962,"gamma":0.004849227373068433,"theta":-0.10889492273730685,"vega":0.12342494481236203,"rho":-0.021468443002010014,"breakevenPct":16.30364343628472},{"delta":0.15,"premium":2.7269052044609667,"strike":225.96654275092936,"iv":0.46901096654275093,"gamma":0.007031970260223048,"theta":-0.13223977695167288,"vega":0.16420483271375463,"rho":-0.03223328027220544,"breakevenPct":12.783388987940151},{"delta":0.2,"premium":3.6624135944700464,"strike":233.26036866359448,"iv":0.4364344470046083,"gamma":0.009010714285714287,"theta":-0.14647718894009218,"vega":0.19641059907834102,"rho":-0.043009195124878184,"breakevenPct":10.299283064102038},{"delta":0.25,"premium":4.656077188940092,"strike":239.02073732718895,"iv":0.4152938940092166,"gamma":0.010796428571428571,"theta":-0.1588043778801843,"vega":0.22452119815668203,"rho":-0.05380845761864108,"breakevenPct":8.43699791442067},{"delta":0.3,"premium":5.854963680387409,"strike":243.3494753833737,"iv":0.4050345439870864,"gamma":0.011970863599677159,"theta":-0.1665606133979015,"vega":0.24306634382566586,"rho":-0.06469468552442995,"breakevenPct":7.214208586112565},{"delta":0.35,"premium":7.095883777239709,"strike":247.38498789346247,"iv":0.39700387409200966,"gamma":0.013020096852300243,"theta":-0.17338062953995156,"vega":0.2596523002421307,"rho":-0.07559872562304341,"breakevenPct":6.122400329651996},{"delta":0.4,"premium":8.394850948509486,"strike":251.19241192411926,"iv":0.38841355013550133,"gamma":0.013902710027100272,"theta":-0.17652411924119243,"vega":0.2717831978319783,"rho":-0.08652210056609654,"breakevenPct":5.142381240971345},{"delta":0.45,"premium":9.800677506775068,"strike":254.579945799458,"iv":0.37879295392953927,"gamma":0.01447859078590786,"theta":-0.17289945799457995,"vega":0.27571273712737127,"rho":-0.0974810692000499,"breakevenPct":4.368155847521913},{"delta":0.5,"premium":11.20650406504065,"strike":257.9674796747967,"iv":0.36917235772357726,"gamma":0.015054471544715448,"theta":-0.16927479674796747,"vega":0.2796422764227642,"rho":-0.10844003783400327,"breakevenPct":3.5939304540724804},{"delta":0.55,"premium":12.787444373808011,"strike":261.27145581691036,"iv":0.36041207883026066,"gamma":0.015310998092816275,"theta":-0.16257361729179912,"vega":0.27807120152574694,"rho":-0.11948036386004492,"breakevenPct":2.920764399475568},{"delta":0.6,"premium":14.631055308328035,"strike":264.45009535918626,"iv":0.35294227590591226,"gamma":0.015088493324856962,"theta":-0.1512576605212969,"vega":0.2682492053401144,"rho":-0.13064272597421894,"breakevenPct":2.3991873531574384},{"delta":0.65,"premium":16.474666242848063,"strike":267.62873490146217,"iv":0.34547247298156386,"gamma":0.014865988556897648,"theta":-0.13994170375079468,"vega":0.25842720915448186,"rho":-0.14180508808839298,"breakevenPct":1.877610306839308},{"delta":0.7,"premium":18.858421559191527,"strike":271.2223291626564,"iv":0.34282136669874874,"gamma":0.014259961501443697,"theta":-0.12859085659287778,"vega":0.24529393647738212,"rho":-0.15332109760768672,"breakevenPct":1.4049431147582174},{"delta":0.75,"premium":22.828585178055825,"strike":276.0346487006737,"iv":0.3543228103946102,"gamma":0.01252752646775746,"theta":-0.11713753609239655,"vega":0.2224354186717998,"rho":-0.1658757723404422,"breakevenPct":1.075924549688272},{"delta":0.8,"premium":27.0961190168176,"strike":281.1384217335058,"iv":0.36514333764553686,"gamma":0.010747089262613195,"theta":-0.1038293661060802,"vega":0.1976346701164295,"rho":-0.17864467523774652,"breakevenPct":0.7492175665384333},{"delta":0.85,"premium":32.755886157826644,"strike":287.6067270375162,"iv":0.37277593790426905,"gamma":0.00874191461836999,"theta":-0.08183712807244506,"vega":0.1637407503234153,"rho":-0.19241655545089284,"breakevenPct":0.43333298965091493},{"delta":0.9,"premium":41.76822429906542,"strike":297.35981308411215,"iv":0.39385233644859813,"gamma":0.006307242990654206,"theta":-0.057361214953271025,"vega":0.12367429906542055,"rho":-0.20867235728207192,"breakevenPct":0.14393312039118505}]},"raw":{"call":[{"delta":0.1,"premium":1.251857585139319,"strike":297.08978328173373,"iv":0.391871826625387,"gamma":0.006340247678018576,"theta":-0.08893034055727554,"vega":0.12399411764705882,"rho":0.01743548351811277,"breakevenPct":16.55791563794071},{"delta":0.15,"premium":1.812322695035461,"strike":285.1950354609929,"iv":0.344993085106383,"gamma":0.009581737588652483,"theta":-0.10434379432624113,"vega":0.16409255319148935,"rho":0.026281101026190672,"breakevenPct":12.129769556191729},{"delta":0.2,"premium":2.572887811634349,"strike":278.5664819944598,"iv":0.33001662049861497,"gamma":0.011787049861495846,"theta":-0.1209720914127424,"vega":0.19550560941828254,"rho":0.035136978248266976,"breakevenPct":9.83722839744263},{"delta":0.25,"premium":3.5943559556786706,"strike":275.1038781163435,"iv":0.34165096952908586,"gamma":0.012721952908587257,"theta":-0.14143608033240998,"vega":0.21943220221606646,"rho":0.04399350606090477,"breakevenPct":8.883510732935674},{"delta":0.3,"premium":4.615824099722991,"strike":271.64127423822714,"iv":0.3532853185595568,"gamma":0.01365685595567867,"theta":-0.16190006925207756,"vega":0.24335879501385038,"rho":0.05285003387354256,"breakevenPct":7.929793068428717},{"delta":0.35,"premium":5.874041005291005,"strike":268.260582010582,"iv":0.36427916666666665,"gamma":0.01415218253968254,"theta":-0.17807063492063493,"vega":0.25950079365079365,"rho":0.06160300975995116,"breakevenPct":7.100571579884758},{"delta":0.4,"premium":7.345601851851853,"strike":264.9537037037037,"iv":0.37469583333333334,"gamma":0.014251388888888888,"theta":-0.19037222222222225,"vega":0.2686277777777778,"rho":0.07026267079268553,"breakevenPct":6.383538660554603},{"delta":0.45,"premium":8.8171626984127,"strike":261.6468253968254,"iv":0.38511249999999997,"gamma":0.014350595238095237,"theta":-0.20267380952380953,"vega":0.2777547619047619,"rho":0.07892233182541988,"breakevenPct":5.666505741224449},{"delta":0.5,"premium":10.43764005602241,"strike":258.2422969187675,"iv":0.39047577030812325,"gamma":0.014276960784313725,"theta":-0.2080266106442577,"vega":0.28020833333333334,"rho":0.08749326644554627,"breakevenPct":4.969501865443788},{"delta":0.55,"premium":12.205847338935575,"strike":254.7408963585434,"iv":0.39082591036414566,"gamma":0.01403186274509804,"theta":-0.2064859943977591,"vega":0.27604166666666663,"rho":0.09597618163643207,"breakevenPct":4.292367439240115},{"delta":0.6,"premium":13.974054621848737,"strike":251.23949579831933,"iv":0.39117605042016806,"gamma":0.013786764705882353,"theta":-0.20494537815126052,"vega":0.271875,"rho":0.10445909682731785,"breakevenPct":3.615233013036444},{"delta":0.65,"premium":16.532594142259413,"strike":247.29707112970712,"iv":0.399652050209205,"gamma":0.012943179916317991,"theta":-0.2011294560669456,"vega":0.25980451882845185,"rho":0.11243335079141999,"breakevenPct":3.0745683981741427},{"delta":0.7,"premium":19.524225941422593,"strike":243.11297071129707,"iv":0.41258092050209205,"gamma":0.011771631799163181,"theta":-0.19606669456066947,"vega":0.2434028451882845,"rho":0.1201288647024549,"breakevenPct":2.6086875498982907},{"delta":0.75,"premium":22.920203160270884,"strike":238.5553047404063,"iv":0.42676523702031605,"gamma":0.010481038374717831,"theta":-0.18867381489841986,"vega":0.22412099322799095,"rho":0.1275274503785525,"breakevenPct":2.1548319661967477},{"delta":0.8,"premium":27.491309255079013,"strike":232.9119638826185,"iv":0.44459819413092555,"gamma":0.008844469525959365,"theta":-0.17450902934537244,"vega":0.19646862302483065,"rho":0.1340630883718636,"breakevenPct":1.7359248076642926},{"delta":0.85,"premium":32.9516393442623,"strike":226.39344262295083,"iv":0.46104918032786885,"gamma":0.007098360655737705,"theta":-0.15418032786885247,"vega":0.16366229508196722,"rho":0.13992679834125668,"breakevenPct":1.3225042847371142},{"delta":0.9,"premium":40.25394021739131,"strike":218.07065217391303,"iv":0.4822733695652174,"gamma":0.005152717391304348,"theta":-0.1267782608695652,"vega":0.12398940217391304,"rho":0.14440495037141218,"breakevenPct":0.9238132486733602}],"put":[{"delta":0.1,"premium":1.8193708609271524,"strike":216.0485651214128,"iv":0.5092995584988962,"gamma":0.004849227373068433,"theta":-0.10889492273730685,"vega":0.12342494481236203,"rho":-0.021468443002010014,"breakevenPct":16.30364343628472},{"delta":0.15,"premium":2.7269052044609667,"strike":225.96654275092936,"iv":0.46901096654275093,"gamma":0.007031970260223048,"theta":-0.13223977695167288,"vega":0.16420483271375463,"rho":-0.03223328027220544,"breakevenPct":12.783388987940151},{"delta":0.2,"premium":3.6624135944700464,"strike":233.26036866359448,"iv":0.4364344470046083,"gamma":0.009010714285714287,"theta":-0.14647718894009218,"vega":0.19641059907834102,"rho":-0.043009195124878184,"breakevenPct":10.299283064102038},{"delta":0.25,"premium":4.656077188940092,"strike":239.02073732718895,"iv":0.4152938940092166,"gamma":0.010796428571428571,"theta":-0.1588043778801843,"vega":0.22452119815668203,"rho":-0.05380845761864108,"breakevenPct":8.43699791442067},{"delta":0.3,"premium":5.854963680387409,"strike":243.3494753833737,"iv":0.4050345439870864,"gamma":0.011970863599677159,"theta":-0.1665606133979015,"vega":0.24306634382566586,"rho":-0.06469468552442995,"breakevenPct":7.214208586112565},{"delta":0.35,"premium":7.095883777239709,"strike":247.38498789346247,"iv":0.39700387409200966,"gamma":0.013020096852300243,"theta":-0.17338062953995156,"vega":0.2596523002421307,"rho":-0.07559872562304341,"breakevenPct":6.122400329651996},{"delta":0.4,"premium":8.394850948509486,"strike":251.19241192411926,"iv":0.38841355013550133,"gamma":0.013902710027100272,"theta":-0.17652411924119243,"vega":0.2717831978319783,"rho":-0.08652210056609654,"breakevenPct":5.142381240971345},{"delta":0.45,"premium":9.800677506775068,"strike":254.579945799458,"iv":0.37879295392953927,"gamma":0.01447859078590786,"theta":-0.17289945799457995,"vega":0.27571273712737127,"rho":-0.0974810692000499,"breakevenPct":4.368155847521913},{"delta":0.5,"premium":11.20650406504065,"strike":257.9674796747967,"iv":0.36917235772357726,"gamma":0.015054471544715448,"theta":-0.16927479674796747,"vega":0.2796422764227642,"rho":-0.10844003783400327,"breakevenPct":3.5939304540724804},{"delta":0.55,"premium":12.787444373808011,"strike":261.27145581691036,"iv":0.36041207883026066,"gamma":0.015310998092816275,"theta":-0.16257361729179912,"vega":0.27807120152574694,"rho":-0.11948036386004492,"breakevenPct":2.920764399475568},{"delta":0.6,"premium":14.631055308328035,"strike":264.45009535918626,"iv":0.35294227590591226,"gamma":0.015088493324856962,"theta":-0.1512576605212969,"vega":0.2682492053401144,"rho":-0.13064272597421894,"breakevenPct":2.3991873531574384},{"delta":0.65,"premium":16.474666242848063,"strike":267.62873490146217,"iv":0.34547247298156386,"gamma":0.014865988556897648,"theta":-0.13994170375079468,"vega":0.25842720915448186,"rho":-0.14180508808839298,"breakevenPct":1.877610306839308},{"delta":0.7,"premium":18.858421559191527,"strike":271.2223291626564,"iv":0.34282136669874874,"gamma":0.014259961501443697,"theta":-0.12859085659287778,"vega":0.24529393647738212,"rho":-0.15332109760768672,"breakevenPct":1.4049431147582174},{"delta":0.75,"premium":22.828585178055825,"strike":276.0346487006737,"iv":0.3543228103946102,"gamma":0.01252752646775746,"theta":-0.11713753609239655,"vega":0.2224354186717998,"rho":-0.1658757723404422,"breakevenPct":1.075924549688272},{"delta":0.8,"premium":27.0961190168176,"strike":281.1384217335058,"iv":0.36514333764553686,"gamma":0.010747089262613195,"theta":-0.1038293661060802,"vega":0.1976346701164295,"rho":-0.17864467523774652,"breakevenPct":0.7492175665384333},{"delta":0.85,"premium":32.755886157826644,"strike":287.6067270375162,"iv":0.37277593790426905,"gamma":0.00874191461836999,"theta":-0.08183712807244506,"vega":0.1637407503234153,"rho":-0.19241655545089284,"breakevenPct":0.43333298965091493},{"delta":0.9,"premium":41.76822429906542,"strike":297.35981308411215,"iv":0.39385233644859813,"gamma":0.006307242990654206,"theta":-0.057361214953271025,"vega":0.12367429906542055,"rho":-0.20867235728207192,"breakevenPct":0.14393312039118505}]}},"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"}}