{"symbol":"MTRN","url":"https://intraalpha.com/companies/MTRN","capturedAt":"2026-10-22T23:59:24.892Z","state":"ready","quote":{"symbol":"MTRN","last_price":219.12,"prev_close":250.22,"regular_close":219.12,"change":-31.1,"change_pct":-12.4291,"regular_change":-31.1,"regular_change_pct":-12.4291,"extended_change":0,"extended_change_pct":0,"bid":214.02,"ask":280,"bid_size":100,"ask_size":100,"volume":254282,"vwap":222.479436,"open":240.11,"high":249.1,"low":213.79,"close":219.12,"trade_count":11267,"last_trade_at":"2026-10-22T23:00:00.003073276Z","last_quote_at":"2026-10-22T23:55:25.031308623Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:24.419557593-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MTRN","fetched_at":"2026-10-22T23:59:24.468523+00:00","name":"Materion Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Materion Corporation (MTRN) is a premier provider of advanced materials, specializing in high-performance metals and alloys essential for key sectors including aerospace, defense, telecommunications, and electronics. The company is recognized for its innovative applications of beryllium and copper, along with a diverse portfolio of specialty coatings that adhere to the highest industry standards. Driven by a robust commitment to research and development and bolstered by strategic partnerships, Materion is well-positioned to enhance its competitive edge and achieve sustainable growth through customized, innovative solutions tailored to meet the evolving needs of its varied clientele.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5213015000,"ebitda":205453000,"pe_ratio":58.33,"peg_ratio":1.281,"book_value":47.75,"dividend_per_share":0.565,"dividend_yield":0.0024,"eps":4.29,"revenue_ttm":2098292000,"gross_profit_ttm":335966000,"profit_margin":0.043,"operating_margin_ttm":0.0857,"return_on_assets_ttm":0.046,"return_on_equity_ttm":0.0946,"quarterly_earnings_growth":0.521,"quarterly_revenue_growth":0.422,"analyst_target_price":303.75,"analyst_number":1,"beta":1.052,"fifty_two_week_high":324.99,"fifty_two_week_low":109.25,"fifty_day_ma":258.47,"two_hundred_day_ma":208.71,"shares_outstanding":20833700,"forward_pe":29.67,"price_to_sales":2.484,"price_to_book":5.33,"ev_to_revenue":2.763,"ev_to_ebitda":28.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:24.468523+00:00"},"optionObservedAt":"2026-10-22T19:57:50.979Z","bars":[{"c":252.67,"h":252.67,"l":252.67,"n":1,"o":252.67,"t":"2026-10-15T08:00:00Z","v":118,"vw":252.67},{"c":250,"h":250,"l":250,"n":5,"o":250,"t":"2026-10-15T12:40:00Z","v":301,"vw":250},{"c":244.01,"h":245.3,"l":244.01,"n":8,"o":245.3,"t":"2026-10-15T12:45:00Z","v":600,"vw":244.373},{"c":246.05,"h":248.28,"l":245.77,"n":115,"o":248.28,"t":"2026-10-15T13:30:00Z","v":3107,"vw":247.61504},{"c":243.99,"h":244.6,"l":242.575,"n":197,"o":244.05,"t":"2026-10-15T13:35:00Z","v":2394,"vw":243.576631},{"c":246.395,"h":246.395,"l":244.32,"n":205,"o":245.16,"t":"2026-10-15T13:40:00Z","v":8216,"vw":245.425004},{"c":242.65,"h":243.64,"l":242.65,"n":57,"o":243.64,"t":"2026-10-15T13:45:00Z","v":1179,"vw":243.3925},{"c":240.26,"h":242.34,"l":239.34,"n":78,"o":242.34,"t":"2026-10-15T13:50:00Z","v":2941,"vw":240.781714},{"c":239.1001,"h":239.1001,"l":237.84,"n":192,"o":239.09,"t":"2026-10-15T13:55:00Z","v":3262,"vw":238.146842},{"c":239.32,"h":239.32,"l":239.32,"n":8,"o":239.32,"t":"2026-10-15T14:00:00Z","v":118,"vw":239.32},{"c":241.565,"h":241.565,"l":240.11,"n":78,"o":240.11,"t":"2026-10-15T14:05:00Z","v":2305,"vw":241.001283},{"c":241.14,"h":242.89,"l":240.76,"n":104,"o":242.89,"t":"2026-10-15T14:10:00Z","v":1439,"vw":241.6775},{"c":239.9,"h":240.87,"l":239.9,"n":292,"o":240.725,"t":"2026-10-15T14:15:00Z","v":4267,"vw":240.224865},{"c":242.99,"h":243.1,"l":241.75,"n":576,"o":241.75,"t":"2026-10-15T14:20:00Z","v":4861,"vw":242.7359},{"c":242.98,"h":242.98,"l":242.98,"n":22,"o":242.98,"t":"2026-10-15T14:30:00Z","v":309,"vw":242.98},{"c":245.42,"h":245.42,"l":244.49,"n":105,"o":244.49,"t":"2026-10-15T14:35:00Z","v":1046,"vw":245.0825},{"c":247.21,"h":247.21,"l":245.85,"n":32,"o":245.85,"t":"2026-10-15T14:40:00Z","v":700,"vw":246.303333},{"c":249.1,"h":249.1,"l":248.355,"n":39,"o":248.73,"t":"2026-10-15T14:45:00Z","v":1027,"vw":248.822143},{"c":247.88,"h":248.76,"l":247.86,"n":59,"o":248.6,"t":"2026-10-15T14:50:00Z","v":1536,"vw":248.307778},{"c":248.88,"h":248.88,"l":248.77,"n":47,"o":248.77,"t":"2026-10-15T14:55:00Z","v":711,"vw":248.817414},{"c":248.66,"h":249.74,"l":248.45,"n":81,"o":249.74,"t":"2026-10-15T15:00:00Z","v":1360,"vw":249.108333},{"c":249.69,"h":249.95,"l":249.69,"n":42,"o":249.95,"t":"2026-10-15T15:05:00Z","v":769,"vw":249.82},{"c":249.47,"h":250.79,"l":249.47,"n":35,"o":250.79,"t":"2026-10-15T15:15:00Z","v":706,"vw":250.113902},{"c":250.71,"h":250.71,"l":249.42,"n":45,"o":250.125,"t":"2026-10-15T15:20:00Z","v":1030,"vw":250.142763},{"c":251.28,"h":251.28,"l":249.61,"n":113,"o":250.555,"t":"2026-10-15T15:25:00Z","v":3142,"vw":250.524414},{"c":251.8,"h":252.31,"l":250.75,"n":272,"o":251.105,"t":"2026-10-15T15:30:00Z","v":19549,"vw":251.461287},{"c":250.63,"h":253.38,"l":250.46,"n":581,"o":253.38,"t":"2026-10-15T15:35:00Z","v":8219,"vw":251.044189},{"c":249.655,"h":249.7601,"l":249.655,"n":77,"o":249.7601,"t":"2026-10-15T15:40:00Z","v":1329,"vw":249.733904},{"c":249.28,"h":249.47,"l":249.28,"n":32,"o":249.47,"t":"2026-10-15T15:45:00Z","v":766,"vw":249.375},{"c":249.3,"h":249.695,"l":249.3,"n":38,"o":249.69,"t":"2026-10-15T16:00:00Z","v":849,"vw":249.496667},{"c":250.11,"h":250.18,"l":249.29,"n":41,"o":249.29,"t":"2026-10-15T16:05:00Z","v":738,"vw":249.85},{"c":249.75,"h":249.92,"l":248.72,"n":86,"o":249.92,"t":"2026-10-15T16:10:00Z","v":2036,"vw":249.471627},{"c":249.11,"h":250.02,"l":249.11,"n":127,"o":249.84,"t":"2026-10-15T16:15:00Z","v":3599,"vw":249.472},{"c":248.62,"h":248.7,"l":248.07,"n":124,"o":248.07,"t":"2026-10-15T16:20:00Z","v":3060,"vw":248.42},{"c":248.45,"h":249.145,"l":248.45,"n":23,"o":248.46,"t":"2026-10-15T16:25:00Z","v":724,"vw":248.591},{"c":248.755,"h":250.3099,"l":248.755,"n":21,"o":248.76,"t":"2026-10-15T16:30:00Z","v":1147,"vw":249.991459},{"c":249.635,"h":249.635,"l":249.36,"n":12,"o":249.36,"t":"2026-10-15T16:35:00Z","v":276,"vw":249.4975},{"c":248.655,"h":248.79,"l":248.62,"n":49,"o":248.79,"t":"2026-10-15T16:40:00Z","v":929,"vw":248.68},{"c":248.4,"h":248.6575,"l":247.98,"n":69,"o":248.6575,"t":"2026-10-15T17:00:00Z","v":1050,"vw":248.345833},{"c":247.075,"h":248.53,"l":247.075,"n":133,"o":248.53,"t":"2026-10-15T17:05:00Z","v":3229,"vw":248.116983},{"c":249.725,"h":249.725,"l":247.235,"n":355,"o":247.45,"t":"2026-10-15T17:15:00Z","v":14118,"vw":247.814773},{"c":249.905,"h":249.99,"l":249.535,"n":52,"o":249.99,"t":"2026-10-15T17:20:00Z","v":1090,"vw":249.82125},{"c":249.87,"h":249.99,"l":249.69,"n":106,"o":249.81,"t":"2026-10-15T17:25:00Z","v":3883,"vw":249.835},{"c":249.39,"h":249.39,"l":249.39,"n":6,"o":249.39,"t":"2026-10-15T17:30:00Z","v":106,"vw":249.39},{"c":250.01,"h":250.01,"l":250,"n":19,"o":250,"t":"2026-10-15T17:35:00Z","v":1011,"vw":250.001383},{"c":249.695,"h":249.78,"l":248.86,"n":85,"o":249.78,"t":"2026-10-15T17:45:00Z","v":1890,"vw":249.4995},{"c":250.31,"h":250.31,"l":250.31,"n":11,"o":250.31,"t":"2026-10-15T17:50:00Z","v":253,"vw":250.31},{"c":251.145,"h":252.45,"l":250.75,"n":108,"o":250.75,"t":"2026-10-15T17:55:00Z","v":1158,"vw":251.337},{"c":251.39,"h":251.81,"l":251.38,"n":44,"o":251.81,"t":"2026-10-15T18:00:00Z","v":1362,"vw":251.44125},{"c":250.43,"h":251.425,"l":250.43,"n":106,"o":250.98,"t":"2026-10-15T18:05:00Z","v":2377,"vw":250.918333},{"c":249.36,"h":251.565,"l":249.36,"n":192,"o":251.565,"t":"2026-10-15T18:10:00Z","v":3503,"vw":250.289945},{"c":249.735,"h":249.735,"l":249.38,"n":47,"o":249.535,"t":"2026-10-15T18:15:00Z","v":972,"vw":249.529438},{"c":250.14,"h":250.24,"l":250.14,"n":17,"o":250.24,"t":"2026-10-15T18:20:00Z","v":271,"vw":250.19},{"c":248.99,"h":249.72,"l":248.35,"n":46,"o":249.72,"t":"2026-10-15T18:25:00Z","v":1225,"vw":249.275},{"c":249.305,"h":249.305,"l":249.305,"n":22,"o":249.305,"t":"2026-10-15T18:30:00Z","v":499,"vw":249.305},{"c":249.1,"h":249.215,"l":249.1,"n":52,"o":249.19,"t":"2026-10-15T18:40:00Z","v":889,"vw":249.18},{"c":249.4,"h":249.4,"l":249.37,"n":13,"o":249.37,"t":"2026-10-15T18:45:00Z","v":469,"vw":249.385},{"c":249.335,"h":249.335,"l":249.335,"n":34,"o":249.335,"t":"2026-10-15T18:50:00Z","v":442,"vw":249.335},{"c":249.915,"h":249.915,"l":249.61,"n":65,"o":249.61,"t":"2026-10-15T18:55:00Z","v":797,"vw":249.773861},{"c":250.51,"h":250.51,"l":249.915,"n":73,"o":249.915,"t":"2026-10-15T19:00:00Z","v":1036,"vw":250.171875},{"c":250.48,"h":250.485,"l":250.48,"n":39,"o":250.48,"t":"2026-10-15T19:05:00Z","v":857,"vw":250.483},{"c":251.29,"h":251.31,"l":250.5,"n":51,"o":250.5,"t":"2026-10-15T19:10:00Z","v":1384,"vw":250.945974},{"c":252.77,"h":252.77,"l":251.44,"n":76,"o":251.44,"t":"2026-10-15T19:15:00Z","v":1849,"vw":252.5135},{"c":252.885,"h":252.885,"l":252.78,"n":14,"o":252.78,"t":"2026-10-15T19:20:00Z","v":405,"vw":252.848333},{"c":252.57,"h":253.185,"l":252.49,"n":38,"o":252.89,"t":"2026-10-15T19:25:00Z","v":948,"vw":252.78},{"c":252.74,"h":252.885,"l":252.71,"n":89,"o":252.885,"t":"2026-10-15T19:30:00Z","v":1358,"vw":252.751},{"c":253.35,"h":253.35,"l":252.75,"n":81,"o":252.75,"t":"2026-10-15T19:35:00Z","v":1303,"vw":253.146071},{"c":252.77,"h":253.44,"l":252.77,"n":172,"o":253.44,"t":"2026-10-15T19:40:00Z","v":2194,"vw":252.901429},{"c":252.25,"h":252.975,"l":252.25,"n":121,"o":252.96,"t":"2026-10-15T19:45:00Z","v":2504,"vw":252.811815},{"c":252.635,"h":252.635,"l":251.92,"n":162,"o":251.93,"t":"2026-10-15T19:50:00Z","v":3162,"vw":252.337503},{"c":252.03,"h":253.69,"l":251.96,"n":720,"o":252.635,"t":"2026-10-15T19:55:00Z","v":17459,"vw":252.683146},{"c":252.16,"h":252.42,"l":252.16,"n":38,"o":252.41,"t":"2026-10-15T20:00:00Z","v":53335,"vw":252.163579},{"c":247.5575,"h":249.51,"l":246.7775,"n":34,"o":247.39,"t":"2026-10-16T13:30:00Z","v":5016,"vw":249.319336},{"c":250.32,"h":250.47,"l":247.11,"n":75,"o":247.11,"t":"2026-10-16T13:35:00Z","v":1178,"vw":248.815},{"c":251.1,"h":251.1,"l":251.1,"n":14,"o":251.1,"t":"2026-10-16T13:40:00Z","v":267,"vw":251.1},{"c":251.14,"h":251.14,"l":251.14,"n":21,"o":251.14,"t":"2026-10-16T13:45:00Z","v":196,"vw":251.14},{"c":250.5,"h":251.08,"l":249.73,"n":97,"o":251.08,"t":"2026-10-16T13:50:00Z","v":1677,"vw":250.482477},{"c":250.52,"h":251.645,"l":249.71,"n":120,"o":250.32,"t":"2026-10-16T13:55:00Z","v":4452,"vw":251.169982},{"c":251.185,"h":251.185,"l":250.5,"n":39,"o":250.5,"t":"2026-10-16T14:00:00Z","v":676,"vw":250.8425},{"c":251.315,"h":251.315,"l":251.315,"n":7,"o":251.315,"t":"2026-10-16T14:10:00Z","v":120,"vw":251.315},{"c":252.67,"h":252.67,"l":252.67,"n":41,"o":252.67,"t":"2026-10-16T14:20:00Z","v":544,"vw":252.67},{"c":253.69,"h":253.86,"l":253.31,"n":88,"o":253.31,"t":"2026-10-16T14:25:00Z","v":1055,"vw":253.664239},{"c":255.5899,"h":255.5899,"l":254.24,"n":93,"o":254.52,"t":"2026-10-16T14:30:00Z","v":947,"vw":254.7833},{"c":253.94,"h":254.91,"l":253.94,"n":103,"o":254.79,"t":"2026-10-16T14:35:00Z","v":2112,"vw":254.21375},{"c":253.675,"h":253.675,"l":253.675,"n":20,"o":253.675,"t":"2026-10-16T14:40:00Z","v":225,"vw":253.675},{"c":254.82,"h":255,"l":252.5,"n":161,"o":252.5,"t":"2026-10-16T14:45:00Z","v":14384,"vw":254.004007},{"c":253.735,"h":254.34,"l":253.44,"n":87,"o":254.34,"t":"2026-10-16T14:50:00Z","v":1367,"vw":253.888334},{"c":252.5393,"h":252.5393,"l":252.5393,"n":5,"o":252.5393,"t":"2026-10-16T14:55:00Z","v":291,"vw":252.5393},{"c":251.93,"h":252.5,"l":251.93,"n":98,"o":252.5,"t":"2026-10-16T15:00:00Z","v":1732,"vw":252.0835},{"c":250.39,"h":251.48,"l":250.39,"n":154,"o":251.48,"t":"2026-10-16T15:05:00Z","v":2476,"vw":250.987272},{"c":250.275,"h":250.345,"l":250.14,"n":78,"o":250.14,"t":"2026-10-16T15:10:00Z","v":1281,"vw":250.283928},{"c":250.39,"h":250.765,"l":249.715,"n":82,"o":249.715,"t":"2026-10-16T15:15:00Z","v":2751,"vw":250.294118},{"c":249.92,"h":250.515,"l":249.92,"n":35,"o":250.515,"t":"2026-10-16T15:20:00Z","v":575,"vw":250.2175},{"c":250.745,"h":250.75,"l":250.66,"n":20,"o":250.745,"t":"2026-10-16T15:25:00Z","v":919,"vw":250.733125},{"c":249.8512,"h":249.8512,"l":249.8512,"n":23,"o":249.8512,"t":"2026-10-16T15:35:00Z","v":556,"vw":249.8512},{"c":250.03,"h":250.59,"l":250.03,"n":38,"o":250.49,"t":"2026-10-16T15:40:00Z","v":934,"vw":250.440749},{"c":249.965,"h":250.1,"l":249.48,"n":82,"o":249.81,"t":"2026-10-16T15:45:00Z","v":4295,"vw":249.817973},{"c":250.025,"h":250.025,"l":249.23,"n":64,"o":249.92,"t":"2026-10-16T15:50:00Z","v":1684,"vw":249.864286},{"c":249.29,"h":250.03,"l":249.29,"n":26,"o":250.03,"t":"2026-10-16T15:55:00Z","v":511,"vw":249.66},{"c":249.28,"h":250.045,"l":249.28,"n":35,"o":250.045,"t":"2026-10-16T16:00:00Z","v":598,"vw":249.566875},{"c":250,"h":250,"l":249.895,"n":36,"o":249.895,"t":"2026-10-16T16:05:00Z","v":992,"vw":249.95679},{"c":250.42,"h":250.42,"l":249.82,"n":55,"o":249.89,"t":"2026-10-16T16:10:00Z","v":1378,"vw":249.9275},{"c":249.965,"h":249.965,"l":249.895,"n":14,"o":249.895,"t":"2026-10-16T16:15:00Z","v":443,"vw":249.941667},{"c":249.98,"h":249.98,"l":249.98,"n":14,"o":249.98,"t":"2026-10-16T16:20:00Z","v":168,"vw":249.98},{"c":249.75,"h":249.875,"l":249.75,"n":41,"o":249.875,"t":"2026-10-16T16:25:00Z","v":429,"vw":249.8125},{"c":249.345,"h":249.705,"l":249.345,"n":79,"o":249.705,"t":"2026-10-16T16:30:00Z","v":764,"vw":249.541667},{"c":249.5,"h":249.5,"l":249.5,"n":81,"o":249.5,"t":"2026-10-16T16:35:00Z","v":403,"vw":249.5},{"c":249.29,"h":249.29,"l":249.235,"n":40,"o":249.235,"t":"2026-10-16T16:40:00Z","v":1288,"vw":249.253333},{"c":248.8775,"h":249.335,"l":248.29,"n":72,"o":249.335,"t":"2026-10-16T16:45:00Z","v":2133,"vw":248.785909},{"c":248.56,"h":248.56,"l":248.56,"n":10,"o":248.56,"t":"2026-10-16T16:55:00Z","v":209,"vw":248.56},{"c":248.61,"h":249,"l":248.61,"n":90,"o":249,"t":"2026-10-16T17:00:00Z","v":1021,"vw":248.805},{"c":247.77,"h":248.425,"l":247.62,"n":68,"o":248.425,"t":"2026-10-16T17:05:00Z","v":2424,"vw":247.873846},{"c":246.59,"h":246.59,"l":246.59,"n":22,"o":246.59,"t":"2026-10-16T17:10:00Z","v":585,"vw":246.59},{"c":247.07,"h":247.07,"l":247.07,"n":9,"o":247.07,"t":"2026-10-16T17:20:00Z","v":256,"vw":247.07},{"c":247.91,"h":247.91,"l":247.6,"n":71,"o":247.82,"t":"2026-10-16T17:25:00Z","v":1378,"vw":247.82},{"c":248,"h":248,"l":248,"n":25,"o":248,"t":"2026-10-16T17:30:00Z","v":325,"vw":248},{"c":248.15,"h":248.44,"l":247.97,"n":35,"o":247.975,"t":"2026-10-16T17:40:00Z","v":986,"vw":248.109167},{"c":248.265,"h":248.265,"l":247.55,"n":20,"o":247.55,"t":"2026-10-16T17:45:00Z","v":1173,"vw":248.115556},{"c":247.64,"h":248.11,"l":247.63,"n":56,"o":248.11,"t":"2026-10-16T17:50:00Z","v":1313,"vw":247.78951},{"c":247.565,"h":247.565,"l":247.565,"n":11,"o":247.565,"t":"2026-10-16T17:55:00Z","v":208,"vw":247.565},{"c":246.815,"h":247.305,"l":246.58,"n":57,"o":246.58,"t":"2026-10-16T18:00:00Z","v":926,"vw":246.955},{"c":246.755,"h":246.755,"l":246.75,"n":14,"o":246.75,"t":"2026-10-16T18:05:00Z","v":373,"vw":246.752596},{"c":247.85,"h":247.85,"l":247.85,"n":44,"o":247.85,"t":"2026-10-16T18:15:00Z","v":491,"vw":247.85},{"c":246.16,"h":246.24,"l":246.16,"n":14,"o":246.24,"t":"2026-10-16T18:20:00Z","v":393,"vw":246.203333},{"c":247.16,"h":247.16,"l":247.16,"n":42,"o":247.16,"t":"2026-10-16T18:25:00Z","v":754,"vw":247.16},{"c":246.61,"h":246.97,"l":246.61,"n":63,"o":246.97,"t":"2026-10-16T18:30:00Z","v":1382,"vw":246.79},{"c":247.18,"h":247.18,"l":247.145,"n":33,"o":247.15,"t":"2026-10-16T18:40:00Z","v":1076,"vw":247.167},{"c":247.03,"h":247.25,"l":247.03,"n":57,"o":247.25,"t":"2026-10-16T18:45:00Z","v":782,"vw":247.17},{"c":246.63,"h":247.05,"l":246.21,"n":107,"o":247.05,"t":"2026-10-16T18:50:00Z","v":1518,"vw":246.63},{"c":245.93,"h":245.93,"l":245.93,"n":23,"o":245.93,"t":"2026-10-16T18:55:00Z","v":244,"vw":245.93},{"c":246.15,"h":246.925,"l":245.79,"n":132,"o":246.915,"t":"2026-10-16T19:00:00Z","v":2200,"vw":246.262222},{"c":245.63,"h":246.105,"l":245.29,"n":68,"o":246.105,"t":"2026-10-16T19:05:00Z","v":1158,"vw":245.707},{"c":246.33,"h":246.62,"l":246.285,"n":48,"o":246.285,"t":"2026-10-16T19:10:00Z","v":2131,"vw":246.330735},{"c":245.96,"h":246.07,"l":245.96,"n":75,"o":246.07,"t":"2026-10-16T19:15:00Z","v":918,"vw":246.015},{"c":246.215,"h":247.325,"l":245.89,"n":383,"o":246.43,"t":"2026-10-16T19:20:00Z","v":11119,"vw":246.499715},{"c":246.23,"h":246.36,"l":246.215,"n":45,"o":246.36,"t":"2026-10-16T19:25:00Z","v":1059,"vw":246.29125},{"c":244.955,"h":246.235,"l":244.955,"n":265,"o":246.235,"t":"2026-10-16T19:30:00Z","v":4543,"vw":245.540431},{"c":244.65,"h":245.24,"l":244.61,"n":90,"o":245.17,"t":"2026-10-16T19:35:00Z","v":1408,"vw":244.870274},{"c":244.375,"h":245.205,"l":244.35,"n":120,"o":245.205,"t":"2026-10-16T19:40:00Z","v":2616,"vw":244.531452},{"c":243.22,"h":244.6,"l":243.22,"n":147,"o":244.395,"t":"2026-10-16T19:45:00Z","v":2843,"vw":244.071071},{"c":244.17,"h":245.29,"l":243.66,"n":410,"o":243.66,"t":"2026-10-16T19:50:00Z","v":15124,"vw":244.377843},{"c":245.61,"h":245.61,"l":243.98,"n":920,"o":244.32,"t":"2026-10-16T19:55:00Z","v":29351,"vw":244.651015},{"c":245.44,"h":245.44,"l":245.44,"n":42,"o":245.44,"t":"2026-10-16T20:00:00Z","v":43502,"vw":245.44},{"c":251.49,"h":251.49,"l":251.49,"n":5,"o":251.49,"t":"2026-10-19T12:10:00Z","v":260,"vw":251.49},{"c":248.17,"h":249.96,"l":248.17,"n":32,"o":249.96,"t":"2026-10-19T13:30:00Z","v":1938,"vw":249.860721},{"c":249.13,"h":249.13,"l":246.37,"n":194,"o":248.455,"t":"2026-10-19T13:35:00Z","v":7200,"vw":247.832518},{"c":249.56,"h":250.72,"l":249.56,"n":47,"o":250.72,"t":"2026-10-19T13:40:00Z","v":1313,"vw":249.93},{"c":249.44,"h":249.44,"l":249.44,"n":3,"o":249.44,"t":"2026-10-19T13:45:00Z","v":208,"vw":249.44},{"c":248.39,"h":248.84,"l":248.39,"n":36,"o":248.84,"t":"2026-10-19T13:50:00Z","v":1300,"vw":248.482296},{"c":246.05,"h":246.45,"l":246.05,"n":71,"o":246.45,"t":"2026-10-19T14:00:00Z","v":914,"vw":246.207761},{"c":245.03,"h":245.37,"l":245.03,"n":27,"o":245.37,"t":"2026-10-19T14:05:00Z","v":336,"vw":245.2},{"c":247.08,"h":247.08,"l":247.08,"n":27,"o":247.08,"t":"2026-10-19T14:15:00Z","v":381,"vw":247.08},{"c":246.2551,"h":246.2551,"l":246.2551,"n":10,"o":246.2551,"t":"2026-10-19T14:25:00Z","v":192,"vw":246.2551},{"c":245.8,"h":246.915,"l":245.8,"n":730,"o":245.805,"t":"2026-10-19T14:30:00Z","v":6705,"vw":246.030024},{"c":245.65,"h":246.4825,"l":245.545,"n":849,"o":246.1,"t":"2026-10-19T14:35:00Z","v":10576,"vw":246.020475},{"c":246.03,"h":246.03,"l":246.03,"n":13,"o":246.03,"t":"2026-10-19T14:40:00Z","v":118,"vw":246.03},{"c":245.95,"h":245.95,"l":245.95,"n":27,"o":245.95,"t":"2026-10-19T14:50:00Z","v":349,"vw":245.95},{"c":247.13,"h":247.13,"l":247.13,"n":23,"o":247.13,"t":"2026-10-19T14:55:00Z","v":374,"vw":247.13},{"c":247.06,"h":247.06,"l":247.06,"n":30,"o":247.06,"t":"2026-10-19T15:00:00Z","v":283,"vw":247.06},{"c":247.76,"h":247.76,"l":246.815,"n":36,"o":246.815,"t":"2026-10-19T15:10:00Z","v":885,"vw":247.151898},{"c":245.88,"h":245.88,"l":245.88,"n":15,"o":245.88,"t":"2026-10-19T15:15:00Z","v":311,"vw":245.88},{"c":247.155,"h":247.155,"l":247.155,"n":16,"o":247.155,"t":"2026-10-19T15:20:00Z","v":167,"vw":247.155},{"c":248.35,"h":248.35,"l":247.93,"n":52,"o":247.93,"t":"2026-10-19T15:35:00Z","v":662,"vw":248.206667},{"c":248.97,"h":248.97,"l":247.99,"n":33,"o":247.99,"t":"2026-10-19T15:40:00Z","v":317,"vw":248.48},{"c":248.32,"h":249.46,"l":248.32,"n":84,"o":248.95,"t":"2026-10-19T15:55:00Z","v":2761,"vw":248.70814},{"c":246.86,"h":246.86,"l":246.86,"n":18,"o":246.86,"t":"2026-10-19T16:00:00Z","v":212,"vw":246.86},{"c":246.315,"h":246.315,"l":246.315,"n":54,"o":246.315,"t":"2026-10-19T16:10:00Z","v":610,"vw":246.315},{"c":247.305,"h":247.37,"l":247.305,"n":32,"o":247.37,"t":"2026-10-19T16:15:00Z","v":579,"vw":247.3375},{"c":247.335,"h":247.335,"l":247.335,"n":5,"o":247.335,"t":"2026-10-19T16:20:00Z","v":216,"vw":247.335},{"c":247.435,"h":247.435,"l":247.435,"n":7,"o":247.435,"t":"2026-10-19T16:25:00Z","v":112,"vw":247.435},{"c":246.9,"h":246.9,"l":246.9,"n":7,"o":246.9,"t":"2026-10-19T16:30:00Z","v":115,"vw":246.9},{"c":246.985,"h":246.985,"l":246.985,"n":55,"o":246.985,"t":"2026-10-19T16:35:00Z","v":628,"vw":246.985},{"c":246.9,"h":247.005,"l":246.9,"n":33,"o":247.005,"t":"2026-10-19T16:40:00Z","v":615,"vw":246.947205},{"c":247.01,"h":247.01,"l":247.01,"n":3,"o":247.01,"t":"2026-10-19T16:45:00Z","v":612,"vw":247.01},{"c":246.505,"h":247.1699,"l":246.505,"n":99,"o":246.9,"t":"2026-10-19T16:50:00Z","v":2974,"vw":246.937342},{"c":246.645,"h":246.645,"l":246.32,"n":30,"o":246.35,"t":"2026-10-19T16:55:00Z","v":798,"vw":246.438333},{"c":245.94,"h":245.94,"l":245.94,"n":21,"o":245.94,"t":"2026-10-19T17:00:00Z","v":282,"vw":245.94},{"c":245.51,"h":245.94,"l":245.2,"n":72,"o":245.94,"t":"2026-10-19T17:10:00Z","v":1650,"vw":245.311818},{"c":245.745,"h":245.745,"l":245.2,"n":23,"o":245.2,"t":"2026-10-19T17:15:00Z","v":383,"vw":245.381667},{"c":245.03,"h":245.35,"l":244.715,"n":63,"o":245.35,"t":"2026-10-19T17:20:00Z","v":1239,"vw":245.142857},{"c":244.9,"h":244.9,"l":244.9,"n":26,"o":244.9,"t":"2026-10-19T17:25:00Z","v":356,"vw":244.9},{"c":244.66,"h":244.66,"l":244.66,"n":23,"o":244.66,"t":"2026-10-19T17:40:00Z","v":490,"vw":244.66},{"c":244.1618,"h":244.44,"l":244.1618,"n":40,"o":244.44,"t":"2026-10-19T17:45:00Z","v":435,"vw":244.280183},{"c":243.82,"h":243.82,"l":243.82,"n":13,"o":243.82,"t":"2026-10-19T17:50:00Z","v":181,"vw":243.82},{"c":243.76,"h":243.76,"l":243.485,"n":33,"o":243.485,"t":"2026-10-19T17:55:00Z","v":280,"vw":243.6225},{"c":243.71,"h":243.74,"l":243.61,"n":67,"o":243.735,"t":"2026-10-19T18:00:00Z","v":2593,"vw":243.7225},{"c":243.645,"h":243.645,"l":243.645,"n":9,"o":243.645,"t":"2026-10-19T18:05:00Z","v":116,"vw":243.645},{"c":243.595,"h":243.595,"l":243.45,"n":24,"o":243.45,"t":"2026-10-19T18:20:00Z","v":372,"vw":243.545},{"c":242.8,"h":243.3,"l":242.8,"n":58,"o":243.3,"t":"2026-10-19T18:25:00Z","v":833,"vw":242.976667},{"c":243.43,"h":243.43,"l":242.73,"n":47,"o":242.74,"t":"2026-10-19T18:35:00Z","v":1079,"vw":242.95439},{"c":243.47,"h":243.75,"l":243.47,"n":34,"o":243.47,"t":"2026-10-19T18:40:00Z","v":719,"vw":243.563333},{"c":243.41,"h":243.42,"l":243.41,"n":21,"o":243.42,"t":"2026-10-19T18:45:00Z","v":522,"vw":243.4175},{"c":242.9114,"h":243.48,"l":242.9114,"n":27,"o":243.48,"t":"2026-10-19T18:50:00Z","v":407,"vw":243.157547},{"c":243.48,"h":243.48,"l":243.48,"n":18,"o":243.48,"t":"2026-10-19T18:55:00Z","v":261,"vw":243.48},{"c":243.725,"h":243.725,"l":243.63,"n":87,"o":243.63,"t":"2026-10-19T19:00:00Z","v":1302,"vw":243.659688},{"c":243.62,"h":243.725,"l":243.14,"n":68,"o":243.725,"t":"2026-10-19T19:10:00Z","v":1238,"vw":243.5525},{"c":243.02,"h":243.05,"l":243.02,"n":26,"o":243.05,"t":"2026-10-19T19:15:00Z","v":564,"vw":243.04},{"c":243.82,"h":244.01,"l":243.715,"n":110,"o":243.715,"t":"2026-10-19T19:20:00Z","v":1619,"vw":243.81875},{"c":244.02,"h":244.025,"l":243.73,"n":83,"o":244.025,"t":"2026-10-19T19:25:00Z","v":2107,"vw":243.861216},{"c":243.84,"h":243.85,"l":243.47,"n":113,"o":243.47,"t":"2026-10-19T19:30:00Z","v":1766,"vw":243.638333},{"c":244.49,"h":244.49,"l":243.83,"n":58,"o":243.84,"t":"2026-10-19T19:35:00Z","v":746,"vw":244.053333},{"c":244.34,"h":244.66,"l":244.19,"n":60,"o":244.66,"t":"2026-10-19T19:40:00Z","v":1107,"vw":244.374},{"c":244.305,"h":244.31,"l":243.69,"n":144,"o":244.31,"t":"2026-10-19T19:45:00Z","v":2020,"vw":244.175},{"c":242.73,"h":243.865,"l":242.73,"n":306,"o":243.45,"t":"2026-10-19T19:50:00Z","v":5090,"vw":243.3428},{"c":243.86,"h":244.46,"l":243.16,"n":801,"o":243.17,"t":"2026-10-19T19:55:00Z","v":16218,"vw":243.59061},{"c":243.48,"h":243.48,"l":243.48,"n":19,"o":243.48,"t":"2026-10-19T20:00:00Z","v":41651,"vw":243.48},{"c":243.48,"h":243.48,"l":243.48,"n":1,"o":243.48,"t":"2026-10-19T20:40:00Z","v":5856,"vw":243.48},{"c":237.36,"h":238.08,"l":237.35,"n":36,"o":238.08,"t":"2026-10-20T13:30:00Z","v":1747,"vw":237.885684},{"c":238.81,"h":238.95,"l":237.4,"n":29,"o":237.4,"t":"2026-10-20T13:35:00Z","v":2061,"vw":238.64249},{"c":235.07,"h":235.07,"l":234.55,"n":118,"o":234.55,"t":"2026-10-20T13:40:00Z","v":1825,"vw":234.781111},{"c":235.755,"h":235.755,"l":234.97,"n":97,"o":235.38,"t":"2026-10-20T13:45:00Z","v":2031,"vw":235.509553},{"c":235.805,"h":236.91,"l":234.78,"n":114,"o":234.78,"t":"2026-10-20T13:50:00Z","v":2267,"vw":236.106938},{"c":237.27,"h":237.27,"l":236.77,"n":72,"o":236.77,"t":"2026-10-20T13:55:00Z","v":1012,"vw":237.103333},{"c":237.28,"h":237.28,"l":237.27,"n":23,"o":237.27,"t":"2026-10-20T14:00:00Z","v":367,"vw":237.275},{"c":238.71,"h":239.45,"l":238.19,"n":131,"o":238.19,"t":"2026-10-20T14:05:00Z","v":3359,"vw":238.853264},{"c":239.915,"h":239.98,"l":237.72,"n":148,"o":238.5201,"t":"2026-10-20T14:10:00Z","v":6137,"vw":238.486039},{"c":241.11,"h":241.11,"l":240.34,"n":95,"o":240.34,"t":"2026-10-20T14:15:00Z","v":1225,"vw":240.836063},{"c":242.58,"h":242.58,"l":242.36,"n":29,"o":242.36,"t":"2026-10-20T14:20:00Z","v":681,"vw":242.47},{"c":245.732,"h":246.6479,"l":244.34,"n":104,"o":244.34,"t":"2026-10-20T14:25:00Z","v":2787,"vw":245.356571},{"c":244.65,"h":247,"l":244.25,"n":194,"o":246.215,"t":"2026-10-20T14:30:00Z","v":2141,"vw":245.841111},{"c":244.26,"h":244.26,"l":244.26,"n":23,"o":244.26,"t":"2026-10-20T14:35:00Z","v":366,"vw":244.26},{"c":245.92,"h":245.98,"l":245.92,"n":60,"o":245.97,"t":"2026-10-20T14:40:00Z","v":1169,"vw":245.956667},{"c":245.5,"h":246.375,"l":245.5,"n":108,"o":246.375,"t":"2026-10-20T14:45:00Z","v":2517,"vw":245.86532},{"c":245.1,"h":245.1,"l":245.1,"n":33,"o":245.1,"t":"2026-10-20T14:50:00Z","v":587,"vw":245.1},{"c":245.38,"h":245.38,"l":245.33,"n":25,"o":245.33,"t":"2026-10-20T14:55:00Z","v":528,"vw":245.35},{"c":244.59,"h":245.42,"l":244.59,"n":79,"o":245.39,"t":"2026-10-20T15:00:00Z","v":1696,"vw":245.178889},{"c":244.6,"h":244.6,"l":244.6,"n":29,"o":244.6,"t":"2026-10-20T15:05:00Z","v":418,"vw":244.6},{"c":243.3,"h":244.565,"l":242.53,"n":112,"o":244.565,"t":"2026-10-20T15:10:00Z","v":1370,"vw":243.639167},{"c":244.78,"h":244.78,"l":242.305,"n":94,"o":242.305,"t":"2026-10-20T15:15:00Z","v":1475,"vw":243.736932},{"c":245.1,"h":245.1,"l":245.1,"n":4,"o":245.1,"t":"2026-10-20T15:25:00Z","v":119,"vw":245.1},{"c":243.3,"h":243.87,"l":243.3,"n":133,"o":243.78,"t":"2026-10-20T15:30:00Z","v":1447,"vw":243.65},{"c":243.16,"h":243.16,"l":243.16,"n":16,"o":243.16,"t":"2026-10-20T15:35:00Z","v":243,"vw":243.16},{"c":243.9,"h":243.98,"l":243.675,"n":67,"o":243.98,"t":"2026-10-20T15:40:00Z","v":1363,"vw":243.7475},{"c":243.03,"h":243.03,"l":242.8,"n":18,"o":242.84,"t":"2026-10-20T15:45:00Z","v":551,"vw":242.89},{"c":243.9,"h":243.92,"l":242.8,"n":612,"o":243.25,"t":"2026-10-20T15:50:00Z","v":8459,"vw":243.235298},{"c":243.87,"h":243.87,"l":243.87,"n":20,"o":243.87,"t":"2026-10-20T15:55:00Z","v":211,"vw":243.87},{"c":243.42,"h":243.87,"l":243.42,"n":15,"o":243.87,"t":"2026-10-20T16:00:00Z","v":492,"vw":243.54},{"c":243.25,"h":243.25,"l":243.25,"n":6,"o":243.25,"t":"2026-10-20T16:05:00Z","v":110,"vw":243.25},{"c":243.47,"h":243.47,"l":242.49,"n":37,"o":243.2,"t":"2026-10-20T16:10:00Z","v":583,"vw":242.9125},{"c":241.85,"h":242.085,"l":241.72,"n":11,"o":242.07,"t":"2026-10-20T16:20:00Z","v":563,"vw":241.897149},{"c":242.56,"h":242.56,"l":242.41,"n":22,"o":242.41,"t":"2026-10-20T16:25:00Z","v":380,"vw":242.485},{"c":242.705,"h":242.705,"l":242.705,"n":6,"o":242.705,"t":"2026-10-20T16:30:00Z","v":128,"vw":242.705},{"c":241.92,"h":242,"l":241.92,"n":51,"o":242,"t":"2026-10-20T16:40:00Z","v":903,"vw":241.952},{"c":240.99,"h":241.25,"l":240.99,"n":29,"o":241.25,"t":"2026-10-20T16:50:00Z","v":411,"vw":241.12},{"c":239.5,"h":239.5,"l":239.49,"n":22,"o":239.49,"t":"2026-10-20T16:55:00Z","v":386,"vw":239.495},{"c":239.26,"h":239.525,"l":239.26,"n":20,"o":239.525,"t":"2026-10-20T17:05:00Z","v":412,"vw":239.3925},{"c":239.495,"h":239.495,"l":239.13,"n":40,"o":239.13,"t":"2026-10-20T17:10:00Z","v":654,"vw":239.251667},{"c":239.06,"h":239.1,"l":239.06,"n":43,"o":239.07,"t":"2026-10-20T17:15:00Z","v":788,"vw":239.075},{"c":239.06,"h":239.06,"l":239.06,"n":10,"o":239.06,"t":"2026-10-20T17:20:00Z","v":120,"vw":239.06},{"c":239.4,"h":240.3527,"l":239.4,"n":121,"o":239.7,"t":"2026-10-20T17:25:00Z","v":5040,"vw":239.908723},{"c":240.8199,"h":240.8199,"l":239.52,"n":104,"o":239.7,"t":"2026-10-20T17:30:00Z","v":2717,"vw":240.071002},{"c":239.06,"h":239.06,"l":239.06,"n":45,"o":239.06,"t":"2026-10-20T17:35:00Z","v":645,"vw":239.06},{"c":239.185,"h":239.185,"l":239.185,"n":26,"o":239.185,"t":"2026-10-20T17:45:00Z","v":342,"vw":239.185},{"c":239.56,"h":239.8,"l":239.48,"n":86,"o":239.48,"t":"2026-10-20T17:50:00Z","v":1666,"vw":239.583889},{"c":239.21,"h":239.21,"l":239.21,"n":22,"o":239.21,"t":"2026-10-20T18:00:00Z","v":371,"vw":239.21},{"c":239.325,"h":239.325,"l":239.325,"n":13,"o":239.325,"t":"2026-10-20T18:05:00Z","v":123,"vw":239.325},{"c":239.69,"h":240.17,"l":239.69,"n":101,"o":240.17,"t":"2026-10-20T18:10:00Z","v":766,"vw":240.0175},{"c":240.14,"h":240.39,"l":240.14,"n":99,"o":240.39,"t":"2026-10-20T18:15:00Z","v":2084,"vw":240.226435},{"c":240.39,"h":240.39,"l":240.32,"n":28,"o":240.32,"t":"2026-10-20T18:20:00Z","v":254,"vw":240.355},{"c":240.14,"h":240.14,"l":240.14,"n":60,"o":240.14,"t":"2026-10-20T18:30:00Z","v":721,"vw":240.14},{"c":239.89,"h":240.15,"l":239.285,"n":43,"o":240.135,"t":"2026-10-20T18:35:00Z","v":1741,"vw":239.814},{"c":239.55,"h":239.85,"l":239.55,"n":69,"o":239.85,"t":"2026-10-20T18:40:00Z","v":1716,"vw":239.68125},{"c":239.15,"h":239.15,"l":239.15,"n":9,"o":239.15,"t":"2026-10-20T18:45:00Z","v":146,"vw":239.15},{"c":239.88,"h":239.99,"l":239.88,"n":42,"o":239.97,"t":"2026-10-20T18:50:00Z","v":1095,"vw":239.946875},{"c":239.1,"h":239.31,"l":239.1,"n":25,"o":239.31,"t":"2026-10-20T19:00:00Z","v":269,"vw":239.205},{"c":240,"h":240,"l":238.91,"n":79,"o":238.91,"t":"2026-10-20T19:05:00Z","v":1553,"vw":239.6105},{"c":239.61,"h":239.61,"l":239.61,"n":38,"o":239.61,"t":"2026-10-20T19:15:00Z","v":455,"vw":239.61},{"c":239.28,"h":239.6,"l":239.28,"n":83,"o":239.6,"t":"2026-10-20T19:20:00Z","v":1147,"vw":239.4525},{"c":238.695,"h":238.695,"l":238.695,"n":9,"o":238.695,"t":"2026-10-20T19:25:00Z","v":128,"vw":238.695},{"c":238.92,"h":238.92,"l":238.66,"n":83,"o":238.66,"t":"2026-10-20T19:30:00Z","v":1021,"vw":238.7775},{"c":238,"h":238,"l":238,"n":59,"o":238,"t":"2026-10-20T19:35:00Z","v":478,"vw":238},{"c":238.5,"h":238.5,"l":238.5,"n":27,"o":238.5,"t":"2026-10-20T19:40:00Z","v":175,"vw":238.5},{"c":239.065,"h":239.065,"l":238.495,"n":113,"o":238.53,"t":"2026-10-20T19:45:00Z","v":1204,"vw":238.74875},{"c":239.08,"h":239.08,"l":239.08,"n":18,"o":239.08,"t":"2026-10-20T19:50:00Z","v":340,"vw":239.08},{"c":239.54,"h":239.93,"l":238.59,"n":613,"o":238.59,"t":"2026-10-20T19:55:00Z","v":15385,"vw":239.378907},{"c":238.61,"h":239.72,"l":238.61,"n":41,"o":239.72,"t":"2026-10-20T20:00:00Z","v":31803,"vw":239.71624},{"c":243.605,"h":244.61,"l":243.605,"n":30,"o":243.92,"t":"2026-10-21T13:30:00Z","v":1715,"vw":244.030266},{"c":244.99,"h":244.99,"l":244.98,"n":37,"o":244.99,"t":"2026-10-21T13:35:00Z","v":444,"vw":244.986332},{"c":246.6699,"h":246.6699,"l":246.6699,"n":15,"o":246.6699,"t":"2026-10-21T13:40:00Z","v":1072,"vw":246.6699},{"c":244.84,"h":245.01,"l":244.84,"n":42,"o":244.98,"t":"2026-10-21T13:45:00Z","v":1195,"vw":244.934801},{"c":245.105,"h":245.105,"l":245.105,"n":18,"o":245.105,"t":"2026-10-21T13:50:00Z","v":226,"vw":245.105},{"c":246.485,"h":246.49,"l":244.92,"n":90,"o":244.92,"t":"2026-10-21T13:55:00Z","v":2226,"vw":245.912273},{"c":247.06,"h":248.85,"l":246.485,"n":182,"o":246.485,"t":"2026-10-21T14:00:00Z","v":10949,"vw":247.172597},{"c":246.96,"h":247.575,"l":246.96,"n":55,"o":247.575,"t":"2026-10-21T14:05:00Z","v":869,"vw":247.2675},{"c":246.38,"h":246.89,"l":245.57,"n":1156,"o":245.78,"t":"2026-10-21T14:10:00Z","v":26573,"vw":246.594229},{"c":246.61,"h":247.1,"l":246.32,"n":1256,"o":246.49,"t":"2026-10-21T14:15:00Z","v":26414,"vw":246.608775},{"c":247,"h":247,"l":247,"n":20,"o":247,"t":"2026-10-21T14:20:00Z","v":642,"vw":247},{"c":246.545,"h":246.545,"l":246.545,"n":5,"o":246.545,"t":"2026-10-21T14:25:00Z","v":217,"vw":246.545},{"c":246.85,"h":246.85,"l":246.85,"n":321,"o":246.85,"t":"2026-10-21T14:30:00Z","v":1686,"vw":246.85},{"c":246.7,"h":246.85,"l":246.7,"n":129,"o":246.85,"t":"2026-10-21T14:35:00Z","v":1281,"vw":246.833974},{"c":246.105,"h":246.105,"l":246.015,"n":37,"o":246.015,"t":"2026-10-21T14:40:00Z","v":473,"vw":246.06},{"c":246.68,"h":246.68,"l":246.67,"n":14,"o":246.67,"t":"2026-10-21T14:45:00Z","v":438,"vw":246.6775},{"c":245.3975,"h":245.88,"l":245.3975,"n":128,"o":245.705,"t":"2026-10-21T15:00:00Z","v":2550,"vw":245.681319},{"c":245.79,"h":245.79,"l":245.79,"n":15,"o":245.79,"t":"2026-10-21T15:05:00Z","v":382,"vw":245.79},{"c":246.05,"h":246.11,"l":246.05,"n":46,"o":246.08,"t":"2026-10-21T15:10:00Z","v":1210,"vw":246.076946},{"c":245.53,"h":245.61,"l":245.53,"n":42,"o":245.61,"t":"2026-10-21T15:15:00Z","v":875,"vw":245.566667},{"c":245.43,"h":245.5,"l":245.43,"n":49,"o":245.5,"t":"2026-10-21T15:20:00Z","v":721,"vw":245.4825},{"c":246.58,"h":246.63,"l":245.765,"n":77,"o":246.63,"t":"2026-10-21T15:25:00Z","v":9548,"vw":246.583903},{"c":246.5,"h":246.7,"l":246.285,"n":89,"o":246.45,"t":"2026-10-21T15:30:00Z","v":1423,"vw":246.492202},{"c":247.25,"h":247.25,"l":246.92,"n":66,"o":246.92,"t":"2026-10-21T15:35:00Z","v":1135,"vw":247.126667},{"c":248.25,"h":249.255,"l":247.462,"n":260,"o":247.78,"t":"2026-10-21T15:45:00Z","v":8166,"vw":248.243042},{"c":248.01,"h":248.925,"l":247.425,"n":232,"o":248.6,"t":"2026-10-21T15:50:00Z","v":4791,"vw":248.260527},{"c":247.71,"h":247.71,"l":247.71,"n":20,"o":247.71,"t":"2026-10-21T15:55:00Z","v":374,"vw":247.71},{"c":248.07,"h":248.07,"l":247.55,"n":51,"o":247.55,"t":"2026-10-21T16:00:00Z","v":1546,"vw":247.847},{"c":248.0425,"h":248.5599,"l":248.0425,"n":17,"o":248.5599,"t":"2026-10-21T16:05:00Z","v":609,"vw":248.43055},{"c":248.92,"h":248.92,"l":248.05,"n":47,"o":248.05,"t":"2026-10-21T16:10:00Z","v":1746,"vw":248.44},{"c":248.61,"h":248.71,"l":248.61,"n":8,"o":248.71,"t":"2026-10-21T16:15:00Z","v":299,"vw":248.66},{"c":248.3,"h":249.06,"l":248.3,"n":16,"o":249.06,"t":"2026-10-21T16:20:00Z","v":478,"vw":248.68},{"c":248.2,"h":248.51,"l":248.2,"n":32,"o":248.51,"t":"2026-10-21T16:25:00Z","v":501,"vw":248.306667},{"c":250.2,"h":250.2,"l":248.105,"n":102,"o":248.105,"t":"2026-10-21T16:35:00Z","v":2535,"vw":249.033182},{"c":250.02,"h":252.07,"l":249.83,"n":111,"o":251.48,"t":"2026-10-21T16:40:00Z","v":3763,"vw":250.4704},{"c":250.45,"h":251.3451,"l":250.45,"n":47,"o":250.775,"t":"2026-10-21T16:45:00Z","v":2008,"vw":250.919343},{"c":250.765,"h":250.77,"l":250.765,"n":18,"o":250.77,"t":"2026-10-21T16:50:00Z","v":233,"vw":250.7675},{"c":250.79,"h":251.9499,"l":250.26,"n":35,"o":251.23,"t":"2026-10-21T16:55:00Z","v":1173,"vw":251.021238},{"c":251.9,"h":251.9,"l":250.07,"n":86,"o":250.07,"t":"2026-10-21T17:00:00Z","v":4247,"vw":250.967},{"c":251.39,"h":251.49,"l":251.39,"n":50,"o":251.49,"t":"2026-10-21T17:10:00Z","v":811,"vw":251.44},{"c":251.58,"h":251.58,"l":250.895,"n":54,"o":250.895,"t":"2026-10-21T17:15:00Z","v":964,"vw":251.203571},{"c":252.21,"h":252.21,"l":251.35,"n":164,"o":251.35,"t":"2026-10-21T17:20:00Z","v":2952,"vw":251.790313},{"c":252.23,"h":252.46,"l":251.48,"n":54,"o":252.46,"t":"2026-10-21T17:25:00Z","v":1768,"vw":251.650929},{"c":252.78,"h":252.81,"l":252.21,"n":92,"o":252.21,"t":"2026-10-21T17:30:00Z","v":1550,"vw":252.6},{"c":252.23,"h":252.3,"l":252.23,"n":35,"o":252.3,"t":"2026-10-21T17:40:00Z","v":446,"vw":252.265},{"c":252.76,"h":252.76,"l":252.76,"n":19,"o":252.76,"t":"2026-10-21T17:50:00Z","v":276,"vw":252.76},{"c":251.8,"h":252.275,"l":251.8,"n":105,"o":251.95,"t":"2026-10-21T18:00:00Z","v":1809,"vw":252.0725},{"c":251.71,"h":251.71,"l":251.71,"n":14,"o":251.71,"t":"2026-10-21T18:05:00Z","v":220,"vw":251.71},{"c":252.29,"h":252.34,"l":252.12,"n":58,"o":252.12,"t":"2026-10-21T18:10:00Z","v":1417,"vw":252.26792},{"c":252.42,"h":252.47,"l":252.42,"n":11,"o":252.47,"t":"2026-10-21T18:15:00Z","v":243,"vw":252.445},{"c":252.015,"h":252.26,"l":251.94,"n":47,"o":252.03,"t":"2026-10-21T18:20:00Z","v":1477,"vw":252.0178},{"c":252.48,"h":252.48,"l":252.11,"n":58,"o":252.27,"t":"2026-10-21T18:25:00Z","v":1464,"vw":252.305},{"c":252.35,"h":252.35,"l":252.35,"n":13,"o":252.35,"t":"2026-10-21T18:30:00Z","v":266,"vw":252.35},{"c":251.99,"h":252.41,"l":251.67,"n":94,"o":251.9,"t":"2026-10-21T18:35:00Z","v":2842,"vw":252.009502},{"c":252.15,"h":252.18,"l":252.15,"n":27,"o":252.18,"t":"2026-10-21T18:40:00Z","v":667,"vw":252.165},{"c":251.26,"h":252.28,"l":251.26,"n":119,"o":252.08,"t":"2026-10-21T18:45:00Z","v":2658,"vw":251.906787},{"c":251.575,"h":251.575,"l":251,"n":114,"o":251.1,"t":"2026-10-21T18:50:00Z","v":3410,"vw":251.34677},{"c":250.275,"h":251.46,"l":250.275,"n":111,"o":251.46,"t":"2026-10-21T18:55:00Z","v":4807,"vw":250.779632},{"c":250.28,"h":250.665,"l":249.51,"n":186,"o":250.24,"t":"2026-10-21T19:00:00Z","v":5340,"vw":250.145085},{"c":249.52,"h":251.07,"l":249.49,"n":95,"o":250.475,"t":"2026-10-21T19:05:00Z","v":5775,"vw":249.698688},{"c":249.725,"h":249.725,"l":248.97,"n":65,"o":248.97,"t":"2026-10-21T19:10:00Z","v":1352,"vw":249.544286},{"c":251.08,"h":251.39,"l":250.28,"n":111,"o":250.28,"t":"2026-10-21T19:15:00Z","v":2442,"vw":250.754698},{"c":250.09,"h":251.32,"l":250.09,"n":48,"o":251.32,"t":"2026-10-21T19:20:00Z","v":757,"vw":250.765},{"c":250.85,"h":251.15,"l":250.81,"n":45,"o":251.15,"t":"2026-10-21T19:25:00Z","v":1015,"vw":250.908571},{"c":251.005,"h":251.18,"l":250.4997,"n":139,"o":250.92,"t":"2026-10-21T19:30:00Z","v":4398,"vw":250.762541},{"c":251.06,"h":251.14,"l":250.75,"n":220,"o":251.005,"t":"2026-10-21T19:35:00Z","v":8000,"vw":250.970576},{"c":251.0325,"h":251.2125,"l":250.51,"n":166,"o":251.2125,"t":"2026-10-21T19:40:00Z","v":6826,"vw":250.915158},{"c":250.64,"h":251.83,"l":250.64,"n":191,"o":251.54,"t":"2026-10-21T19:45:00Z","v":4745,"vw":251.593889},{"c":252.43,"h":252.43,"l":250.22,"n":260,"o":250.57,"t":"2026-10-21T19:50:00Z","v":11177,"vw":251.293921},{"c":250.17,"h":250.57,"l":249.22,"n":796,"o":250.49,"t":"2026-10-21T19:55:00Z","v":15511,"vw":249.985812},{"c":250.22,"h":250.22,"l":250.22,"n":28,"o":250.22,"t":"2026-10-21T20:00:00Z","v":30582,"vw":250.22},{"c":243.5,"h":243.5,"l":243.5,"n":4,"o":243.5,"t":"2026-10-22T11:30:00Z","v":505,"vw":243.5},{"c":239.515,"h":249.1,"l":236.115,"n":89,"o":240.11,"t":"2026-10-22T13:30:00Z","v":3097,"vw":240.472394},{"c":237.28,"h":239.54,"l":237.28,"n":71,"o":237.31,"t":"2026-10-22T13:35:00Z","v":2950,"vw":237.818421},{"c":231.66,"h":234.33,"l":231.56,"n":234,"o":232.08,"t":"2026-10-22T13:40:00Z","v":6209,"vw":232.676349},{"c":232.53,"h":234.27,"l":230.46,"n":147,"o":230.46,"t":"2026-10-22T13:45:00Z","v":4297,"vw":232.118773},{"c":231.875,"h":232,"l":230.77,"n":48,"o":232,"t":"2026-10-22T13:50:00Z","v":1166,"vw":231.521667},{"c":231.62,"h":232.725,"l":231.62,"n":233,"o":231.76,"t":"2026-10-22T13:55:00Z","v":4282,"vw":232.271667},{"c":231.29,"h":232.515,"l":231.22,"n":163,"o":232.07,"t":"2026-10-22T14:00:00Z","v":4244,"vw":231.909318},{"c":226.07,"h":230.32,"l":226.03,"n":271,"o":230.05,"t":"2026-10-22T14:05:00Z","v":5474,"vw":228.122805},{"c":224.51,"h":226.16,"l":224.42,"n":223,"o":226.07,"t":"2026-10-22T14:10:00Z","v":6274,"vw":225.136937},{"c":222.28,"h":224.49,"l":221.8,"n":309,"o":223.7,"t":"2026-10-22T14:15:00Z","v":7304,"vw":223.011051},{"c":219.39,"h":223.42,"l":219.39,"n":256,"o":221.28,"t":"2026-10-22T14:20:00Z","v":11636,"vw":221.719025},{"c":218.06,"h":218.61,"l":217.44,"n":92,"o":217.44,"t":"2026-10-22T14:25:00Z","v":2422,"vw":218.22199},{"c":219.66,"h":219.89,"l":213.79,"n":212,"o":216.14,"t":"2026-10-22T14:30:00Z","v":3102,"vw":216.227962},{"c":220.0117,"h":220.03,"l":219.31,"n":85,"o":220.03,"t":"2026-10-22T14:35:00Z","v":1644,"vw":219.917065},{"c":220.27,"h":220.27,"l":220.27,"n":23,"o":220.27,"t":"2026-10-22T14:40:00Z","v":210,"vw":220.27},{"c":219.11,"h":220.31,"l":219.11,"n":156,"o":220.31,"t":"2026-10-22T14:45:00Z","v":2378,"vw":219.58},{"c":218.915,"h":220.2561,"l":218.915,"n":60,"o":219,"t":"2026-10-22T14:50:00Z","v":1752,"vw":219.295392},{"c":220.99,"h":220.99,"l":218.91,"n":92,"o":219.05,"t":"2026-10-22T14:55:00Z","v":1528,"vw":219.755996},{"c":220.35,"h":221.64,"l":220.2,"n":382,"o":221.15,"t":"2026-10-22T15:00:00Z","v":8216,"vw":220.758096},{"c":221.8,"h":221.805,"l":219.4,"n":100,"o":219.4,"t":"2026-10-22T15:05:00Z","v":3391,"vw":221.275294},{"c":220.2,"h":220.2,"l":220.2,"n":172,"o":220.2,"t":"2026-10-22T15:10:00Z","v":962,"vw":220.2},{"c":222.1,"h":222.1,"l":220.185,"n":73,"o":220.2,"t":"2026-10-22T15:15:00Z","v":2229,"vw":220.474581},{"c":221.28,"h":223.485,"l":221.18,"n":119,"o":223.485,"t":"2026-10-22T15:20:00Z","v":2633,"vw":222.003716},{"c":222.06,"h":222.155,"l":221.31,"n":41,"o":222.155,"t":"2026-10-22T15:25:00Z","v":1653,"vw":221.900384},{"c":221.3,"h":221.67,"l":221.3,"n":54,"o":221.67,"t":"2026-10-22T15:30:00Z","v":1123,"vw":221.48063},{"c":221.82,"h":222.355,"l":221.81,"n":58,"o":221.81,"t":"2026-10-22T15:35:00Z","v":1941,"vw":222.089595},{"c":223.085,"h":223.085,"l":221.37,"n":120,"o":221.625,"t":"2026-10-22T15:40:00Z","v":3371,"vw":222.267104},{"c":221.75,"h":222.38,"l":221.75,"n":71,"o":222.01,"t":"2026-10-22T15:45:00Z","v":1615,"vw":221.877152},{"c":221.965,"h":221.965,"l":221.965,"n":23,"o":221.965,"t":"2026-10-22T15:50:00Z","v":257,"vw":221.965},{"c":223.36,"h":223.58,"l":222.735,"n":60,"o":222.735,"t":"2026-10-22T15:55:00Z","v":975,"vw":223.225},{"c":223.61,"h":223.61,"l":223.61,"n":17,"o":223.61,"t":"2026-10-22T16:05:00Z","v":295,"vw":223.61},{"c":223.85,"h":223.85,"l":223.85,"n":7,"o":223.85,"t":"2026-10-22T16:10:00Z","v":164,"vw":223.85},{"c":224.395,"h":224.395,"l":224.395,"n":13,"o":224.395,"t":"2026-10-22T16:20:00Z","v":184,"vw":224.395},{"c":224.29,"h":224.44,"l":224.29,"n":32,"o":224.405,"t":"2026-10-22T16:25:00Z","v":1088,"vw":224.383915},{"c":224.935,"h":225.18,"l":224.24,"n":180,"o":224.245,"t":"2026-10-22T16:30:00Z","v":9091,"vw":224.860501},{"c":224.08,"h":225.31,"l":224.08,"n":109,"o":225.31,"t":"2026-10-22T16:35:00Z","v":1803,"vw":224.48913},{"c":223.855,"h":224.355,"l":223.85,"n":50,"o":224.355,"t":"2026-10-22T16:40:00Z","v":1246,"vw":223.983019},{"c":223.3,"h":223.665,"l":222.5,"n":84,"o":223.665,"t":"2026-10-22T16:45:00Z","v":1812,"vw":222.945909},{"c":224.35,"h":224.35,"l":223.34,"n":56,"o":223.34,"t":"2026-10-22T16:50:00Z","v":852,"vw":223.910878},{"c":224.4575,"h":224.4575,"l":224.11,"n":45,"o":224.14,"t":"2026-10-22T16:55:00Z","v":1657,"vw":224.178894},{"c":223.695,"h":225.17,"l":223.695,"n":100,"o":225.09,"t":"2026-10-22T17:00:00Z","v":4003,"vw":224.535786},{"c":223.74,"h":223.75,"l":223.72,"n":134,"o":223.74,"t":"2026-10-22T17:05:00Z","v":3887,"vw":223.739287},{"c":221.535,"h":222.865,"l":221.535,"n":92,"o":222.83,"t":"2026-10-22T17:10:00Z","v":3717,"vw":222.213655},{"c":219.39,"h":220.94,"l":219.39,"n":101,"o":220.01,"t":"2026-10-22T17:15:00Z","v":3181,"vw":220.00677},{"c":220.595,"h":220.595,"l":219.755,"n":123,"o":219.755,"t":"2026-10-22T17:20:00Z","v":2588,"vw":220.086062},{"c":221.23,"h":221.23,"l":220.87,"n":28,"o":220.87,"t":"2026-10-22T17:25:00Z","v":435,"vw":221.066364},{"c":221.02,"h":221.03,"l":220.53,"n":36,"o":220.53,"t":"2026-10-22T17:30:00Z","v":1413,"vw":220.924135},{"c":221.115,"h":221.115,"l":221.115,"n":13,"o":221.115,"t":"2026-10-22T17:35:00Z","v":205,"vw":221.115},{"c":221,"h":221.44,"l":221,"n":51,"o":221.44,"t":"2026-10-22T17:40:00Z","v":1029,"vw":221.259878},{"c":220.65,"h":221.435,"l":220.65,"n":59,"o":221.435,"t":"2026-10-22T17:50:00Z","v":2217,"vw":221.189943},{"c":222.04,"h":222.04,"l":222.04,"n":7,"o":222.04,"t":"2026-10-22T17:55:00Z","v":129,"vw":222.04},{"c":220.81,"h":220.81,"l":220.4125,"n":72,"o":220.73,"t":"2026-10-22T18:00:00Z","v":1223,"vw":220.637917},{"c":220.62,"h":220.62,"l":220.62,"n":32,"o":220.62,"t":"2026-10-22T18:05:00Z","v":406,"vw":220.62},{"c":221.04,"h":221.41,"l":221.04,"n":66,"o":221.41,"t":"2026-10-22T18:10:00Z","v":994,"vw":221.283333},{"c":220.99,"h":221.365,"l":220.99,"n":27,"o":221.365,"t":"2026-10-22T18:20:00Z","v":573,"vw":221.216779},{"c":221.16,"h":221.16,"l":221.16,"n":25,"o":221.16,"t":"2026-10-22T18:25:00Z","v":183,"vw":221.16},{"c":220.86,"h":221.25,"l":220.45,"n":240,"o":220.45,"t":"2026-10-22T18:30:00Z","v":6234,"vw":221.1407},{"c":221.26,"h":221.275,"l":220.82,"n":15,"o":220.82,"t":"2026-10-22T18:35:00Z","v":393,"vw":221.118333},{"c":221.065,"h":221.065,"l":221.065,"n":12,"o":221.065,"t":"2026-10-22T18:40:00Z","v":141,"vw":221.065},{"c":220.52,"h":220.52,"l":220.52,"n":49,"o":220.52,"t":"2026-10-22T18:45:00Z","v":608,"vw":220.52},{"c":220.495,"h":220.495,"l":220.495,"n":28,"o":220.495,"t":"2026-10-22T18:50:00Z","v":204,"vw":220.495},{"c":220.52,"h":220.74,"l":220.52,"n":48,"o":220.74,"t":"2026-10-22T18:55:00Z","v":580,"vw":220.593333},{"c":218.84,"h":220.03,"l":218.84,"n":59,"o":220.02,"t":"2026-10-22T19:00:00Z","v":1385,"vw":219.64701},{"c":219.01,"h":219.01,"l":219.01,"n":24,"o":219.01,"t":"2026-10-22T19:05:00Z","v":319,"vw":219.01},{"c":220.57,"h":221.05,"l":219.415,"n":231,"o":219.415,"t":"2026-10-22T19:10:00Z","v":3731,"vw":220.720653},{"c":220.47,"h":220.47,"l":220.47,"n":9,"o":220.47,"t":"2026-10-22T19:15:00Z","v":130,"vw":220.47},{"c":220.61,"h":220.61,"l":220.61,"n":25,"o":220.61,"t":"2026-10-22T19:20:00Z","v":401,"vw":220.61},{"c":220.655,"h":220.655,"l":220.62,"n":75,"o":220.62,"t":"2026-10-22T19:25:00Z","v":947,"vw":220.643333},{"c":219.105,"h":220.04,"l":219.105,"n":141,"o":220.04,"t":"2026-10-22T19:30:00Z","v":2327,"vw":219.69375},{"c":219.16,"h":219.26,"l":218.2514,"n":76,"o":218.2514,"t":"2026-10-22T19:35:00Z","v":1300,"vw":218.914225},{"c":217.91,"h":218.16,"l":217.6,"n":183,"o":218.16,"t":"2026-10-22T19:40:00Z","v":2495,"vw":217.923281},{"c":217.31,"h":217.56,"l":217.07,"n":126,"o":217.405,"t":"2026-10-22T19:45:00Z","v":2357,"vw":217.433069},{"c":219.925,"h":219.925,"l":217.15,"n":418,"o":217.495,"t":"2026-10-22T19:50:00Z","v":8330,"vw":219.026818},{"c":219.21,"h":219.49,"l":218.64,"n":769,"o":219.49,"t":"2026-10-22T19:55:00Z","v":17783,"vw":218.982822},{"c":219.12,"h":219.12,"l":219.02,"n":22,"o":219.02,"t":"2026-10-22T20:00:00Z","v":32322,"vw":219.115051}],"history":[{"c":104.93,"h":105.56,"l":103.29,"n":3131,"o":105.56,"t":"2024-10-21T04:00:00Z","v":74336,"vw":104.495072},{"c":103.43,"h":104.85,"l":103.02,"n":2529,"o":104.85,"t":"2024-10-22T04:00:00Z","v":44776,"vw":103.500349},{"c":103.58,"h":103.99,"l":101.88,"n":2849,"o":102.9,"t":"2024-10-23T04:00:00Z","v":45942,"vw":103.210607},{"c":104.33,"h":104.49,"l":101.15,"n":2839,"o":103.64,"t":"2024-10-24T04:00:00Z","v":85163,"vw":103.454643},{"c":103.84,"h":106.3,"l":103.36,"n":2742,"o":104.93,"t":"2024-10-25T04:00:00Z","v":43554,"vw":104.290998},{"c":104.58,"h":105.41,"l":103.7,"n":2780,"o":104.49,"t":"2024-10-28T04:00:00Z","v":58693,"vw":104.391538},{"c":106.59,"h":106.59,"l":104.04,"n":3731,"o":104.31,"t":"2024-10-29T04:00:00Z","v":79277,"vw":105.752826},{"c":105.31,"h":110.64,"l":105.31,"n":3274,"o":106.43,"t":"2024-10-30T04:00:00Z","v":79104,"vw":107.019819},{"c":101.63,"h":104.625,"l":101.62,"n":2959,"o":104.1,"t":"2024-10-31T04:00:00Z","v":88035,"vw":102.074613},{"c":105.06,"h":106.76,"l":102.7522,"n":3630,"o":103.16,"t":"2024-11-01T04:00:00Z","v":83898,"vw":104.823227},{"c":106.02,"h":107.08,"l":104.63,"n":3538,"o":104.68,"t":"2024-11-04T05:00:00Z","v":78902,"vw":106.051073},{"c":108.53,"h":108.85,"l":105.31,"n":3145,"o":105.43,"t":"2024-11-05T05:00:00Z","v":57938,"vw":108.212215},{"c":119.24,"h":121.6,"l":115,"n":6280,"o":115,"t":"2024-11-06T05:00:00Z","v":159109,"vw":119.010653},{"c":117.74,"h":118.9,"l":115.43,"n":4156,"o":118.85,"t":"2024-11-07T05:00:00Z","v":106049,"vw":117.451704},{"c":119.34,"h":119.74,"l":117,"n":3413,"o":117.48,"t":"2024-11-08T05:00:00Z","v":94001,"vw":118.786725},{"c":120.21,"h":121.39,"l":119.5,"n":3840,"o":119.89,"t":"2024-11-11T05:00:00Z","v":73086,"vw":120.356012},{"c":119.04,"h":120.01,"l":118.51,"n":4063,"o":118.79,"t":"2024-11-12T05:00:00Z","v":105308,"vw":119.128956},{"c":119.88,"h":123.21,"l":118.1001,"n":4843,"o":119.31,"t":"2024-11-13T05:00:00Z","v":162450,"vw":121.51672},{"c":116.91,"h":121.16,"l":116.17,"n":4407,"o":119.77,"t":"2024-11-14T05:00:00Z","v":120110,"vw":117.178519},{"c":114.44,"h":118.31,"l":113.24,"n":4284,"o":118.03,"t":"2024-11-15T05:00:00Z","v":90648,"vw":114.813754},{"c":113.14,"h":115.45,"l":113.13,"n":3179,"o":115,"t":"2024-11-18T05:00:00Z","v":81317,"vw":113.952159},{"c":111.5,"h":112.12,"l":109.275,"n":3566,"o":111.07,"t":"2024-11-19T05:00:00Z","v":106080,"vw":110.841695},{"c":112.37,"h":112.37,"l":109.535,"n":2845,"o":111,"t":"2024-11-20T05:00:00Z","v":71058,"vw":111.651726},{"c":112.97,"h":115.055,"l":112.82,"n":2843,"o":113.36,"t":"2024-11-21T05:00:00Z","v":62660,"vw":113.484212},{"c":116.76,"h":117.035,"l":113.39,"n":3688,"o":113.39,"t":"2024-11-22T05:00:00Z","v":104000,"vw":116.074506},{"c":118.69,"h":120.78,"l":117.53,"n":3847,"o":117.53,"t":"2024-11-25T05:00:00Z","v":113000,"vw":118.947896},{"c":115.34,"h":118.66,"l":114.07,"n":3159,"o":117.48,"t":"2024-11-26T05:00:00Z","v":69820,"vw":115.454349},{"c":115.61,"h":118.16,"l":115.1742,"n":2666,"o":115.84,"t":"2024-11-27T05:00:00Z","v":63734,"vw":116.155507},{"c":115.62,"h":116.62,"l":115,"n":1767,"o":115.94,"t":"2024-11-29T05:00:00Z","v":58293,"vw":115.718638},{"c":117.96,"h":118.6,"l":114.79,"n":3458,"o":116.45,"t":"2024-12-02T05:00:00Z","v":64051,"vw":117.524185},{"c":114.38,"h":119.1,"l":114.3,"n":3512,"o":118.7,"t":"2024-12-03T05:00:00Z","v":70804,"vw":115.20611},{"c":114.46,"h":115.74,"l":113.06,"n":2835,"o":115.47,"t":"2024-12-04T05:00:00Z","v":74282,"vw":114.237857},{"c":111.38,"h":114.785,"l":110.93,"n":3353,"o":114.06,"t":"2024-12-05T05:00:00Z","v":62624,"vw":111.727094},{"c":110.97,"h":112.12,"l":110.56,"n":2834,"o":111.78,"t":"2024-12-06T05:00:00Z","v":58972,"vw":111.18017},{"c":114.7,"h":118.31,"l":112.13,"n":4406,"o":112.13,"t":"2024-12-09T05:00:00Z","v":76200,"vw":115.64095},{"c":113.3,"h":114.95,"l":111.18,"n":3399,"o":114.5,"t":"2024-12-10T05:00:00Z","v":65420,"vw":113.534659},{"c":113.52,"h":115.5,"l":113.24,"n":2963,"o":115.04,"t":"2024-12-11T05:00:00Z","v":66241,"vw":113.766079},{"c":111.52,"h":112.8,"l":110.65,"n":2648,"o":112.8,"t":"2024-12-12T05:00:00Z","v":41482,"vw":111.642772},{"c":110.6,"h":111.57,"l":109,"n":3421,"o":110.67,"t":"2024-12-13T05:00:00Z","v":82380,"vw":110.194895},{"c":108.14,"h":110.6037,"l":107.43,"n":3860,"o":110.08,"t":"2024-12-16T05:00:00Z","v":89119,"vw":108.651766},{"c":106.57,"h":108.37,"l":105.57,"n":3760,"o":106.77,"t":"2024-12-17T05:00:00Z","v":99675,"vw":106.776297},{"c":100.33,"h":107.73,"l":99.45,"n":4698,"o":106.74,"t":"2024-12-18T05:00:00Z","v":118773,"vw":102.114989},{"c":99.99,"h":102.015,"l":99.3,"n":5855,"o":100.85,"t":"2024-12-19T05:00:00Z","v":126032,"vw":100.063176},{"c":99.54,"h":101.535,"l":98.5,"n":4825,"o":98.68,"t":"2024-12-20T05:00:00Z","v":751470,"vw":99.485817},{"c":100.12,"h":100.325,"l":98.67,"n":5331,"o":98.67,"t":"2024-12-23T05:00:00Z","v":84041,"vw":99.863489},{"c":101.2,"h":101.52,"l":99.74,"n":2155,"o":101.28,"t":"2024-12-24T05:00:00Z","v":44416,"vw":100.801333},{"c":102.34,"h":102.43,"l":99.975,"n":2938,"o":100.19,"t":"2024-12-26T05:00:00Z","v":44944,"vw":101.822769},{"c":100.25,"h":101.58,"l":99,"n":4249,"o":101.14,"t":"2024-12-27T05:00:00Z","v":83071,"vw":100.173718},{"c":99.5,"h":100.55,"l":98.01,"n":3202,"o":99.86,"t":"2024-12-30T05:00:00Z","v":70052,"vw":99.587335},{"c":98.88,"h":100.62,"l":98.24,"n":3157,"o":99.8,"t":"2024-12-31T05:00:00Z","v":70938,"vw":99.10006},{"c":95.11,"h":99.3,"l":95.08,"n":4105,"o":99,"t":"2025-01-02T05:00:00Z","v":96027,"vw":96.212956},{"c":97.11,"h":97.555,"l":95.01,"n":3895,"o":95.47,"t":"2025-01-03T05:00:00Z","v":75008,"vw":96.763081},{"c":96.89,"h":99.105,"l":96.54,"n":3672,"o":97.21,"t":"2025-01-06T05:00:00Z","v":79403,"vw":97.039205},{"c":96.81,"h":97.95,"l":95.505,"n":4434,"o":96.68,"t":"2025-01-07T05:00:00Z","v":90922,"vw":96.463136},{"c":97.13,"h":98.42,"l":95.05,"n":3607,"o":95.86,"t":"2025-01-08T05:00:00Z","v":78982,"vw":97.273287},{"c":93.9,"h":96,"l":93.6505,"n":4562,"o":95.77,"t":"2025-01-10T05:00:00Z","v":95131,"vw":94.082365},{"c":97.15,"h":97.26,"l":93.2,"n":3392,"o":93.2,"t":"2025-01-13T05:00:00Z","v":94314,"vw":96.260461},{"c":98.92,"h":99.17,"l":96.3,"n":3451,"o":97.74,"t":"2025-01-14T05:00:00Z","v":66939,"vw":98.518932},{"c":99.64,"h":100.97,"l":98.635,"n":4027,"o":100.81,"t":"2025-01-15T05:00:00Z","v":77474,"vw":99.606885},{"c":99.53,"h":101.105,"l":99.0363,"n":3439,"o":100.12,"t":"2025-01-16T05:00:00Z","v":73870,"vw":99.714118},{"c":101.08,"h":101.65,"l":100.245,"n":3010,"o":101.19,"t":"2025-01-17T05:00:00Z","v":57791,"vw":100.916364},{"c":104.14,"h":104.15,"l":101.765,"n":4079,"o":102.01,"t":"2025-01-21T05:00:00Z","v":81699,"vw":103.506451},{"c":101.44,"h":103.26,"l":101.2,"n":3097,"o":103.26,"t":"2025-01-22T05:00:00Z","v":59780,"vw":101.8406},{"c":102.29,"h":102.77,"l":100.13,"n":3691,"o":100.6,"t":"2025-01-23T05:00:00Z","v":69489,"vw":102.030545},{"c":102.36,"h":103.5,"l":101.505,"n":4074,"o":102.36,"t":"2025-01-24T05:00:00Z","v":88794,"vw":102.275606},{"c":102.04,"h":103.47,"l":101.315,"n":4502,"o":101.95,"t":"2025-01-27T05:00:00Z","v":100993,"vw":102.086848},{"c":102.42,"h":103.17,"l":101.5,"n":3470,"o":102.23,"t":"2025-01-28T05:00:00Z","v":65069,"vw":102.365064},{"c":101.48,"h":103.4,"l":101.005,"n":3308,"o":101.88,"t":"2025-01-29T05:00:00Z","v":77686,"vw":101.890251},{"c":101.76,"h":103.65,"l":101.6,"n":3357,"o":102.85,"t":"2025-01-30T05:00:00Z","v":61487,"vw":102.412903},{"c":101,"h":105.11,"l":100.83,"n":5807,"o":101.24,"t":"2025-01-31T05:00:00Z","v":242103,"vw":101.496261},{"c":97.89,"h":100.62,"l":96.74,"n":5165,"o":99.62,"t":"2025-02-03T05:00:00Z","v":111703,"vw":98.224754},{"c":99.65,"h":100.255,"l":97.51,"n":3250,"o":97.51,"t":"2025-02-04T05:00:00Z","v":69261,"vw":99.367198},{"c":100.68,"h":101.2005,"l":99.19,"n":2378,"o":100.42,"t":"2025-02-05T05:00:00Z","v":47383,"vw":100.574962},{"c":102.09,"h":102.71,"l":99.87,"n":2990,"o":101.56,"t":"2025-02-06T05:00:00Z","v":70229,"vw":102.001197},{"c":99.37,"h":102.71,"l":98.745,"n":3300,"o":102.71,"t":"2025-02-07T05:00:00Z","v":78680,"vw":99.469939},{"c":100.75,"h":101.91,"l":99.51,"n":3947,"o":100.46,"t":"2025-02-10T05:00:00Z","v":75839,"vw":100.800544},{"c":100.59,"h":101.87,"l":99.36,"n":3086,"o":99.36,"t":"2025-02-11T05:00:00Z","v":51450,"vw":100.447429},{"c":97.96,"h":99.31,"l":97.508,"n":4358,"o":98.31,"t":"2025-02-12T05:00:00Z","v":100009,"vw":98.037878},{"c":99.14,"h":99.89,"l":97.86,"n":3291,"o":98.61,"t":"2025-02-13T05:00:00Z","v":94512,"vw":98.952568},{"c":97.01,"h":100.37,"l":96.385,"n":3022,"o":100.16,"t":"2025-02-14T05:00:00Z","v":76509,"vw":97.518013},{"c":99.74,"h":99.88,"l":96.96,"n":4144,"o":98.05,"t":"2025-02-18T05:00:00Z","v":88178,"vw":99.32581},{"c":103.74,"h":106.565,"l":99.4,"n":4773,"o":99.7,"t":"2025-02-19T05:00:00Z","v":116102,"vw":103.855388},{"c":100.09,"h":104,"l":99.91,"n":3286,"o":104,"t":"2025-02-20T05:00:00Z","v":89084,"vw":100.811561},{"c":95.57,"h":101.37,"l":95.35,"n":4094,"o":101.37,"t":"2025-02-21T05:00:00Z","v":99842,"vw":97.212118},{"c":93.03,"h":96.13,"l":92.81,"n":5298,"o":95.97,"t":"2025-02-24T05:00:00Z","v":130232,"vw":93.615393},{"c":92.03,"h":94.395,"l":91.76,"n":4344,"o":93.69,"t":"2025-02-25T05:00:00Z","v":101251,"vw":92.40467},{"c":92.99,"h":93.7867,"l":91.72,"n":3489,"o":91.72,"t":"2025-02-26T05:00:00Z","v":99443,"vw":92.905694},{"c":90.34,"h":92.85,"l":90.11,"n":3591,"o":92.85,"t":"2025-02-27T05:00:00Z","v":92821,"vw":90.71352},{"c":91.36,"h":91.59,"l":89.56,"n":3544,"o":89.62,"t":"2025-02-28T05:00:00Z","v":116138,"vw":90.87143},{"c":87.36,"h":93.165,"l":87.22,"n":3716,"o":92.48,"t":"2025-03-03T05:00:00Z","v":99110,"vw":89.35449},{"c":85.59,"h":87.1,"l":84.46,"n":3689,"o":86.07,"t":"2025-03-04T05:00:00Z","v":97272,"vw":85.822502},{"c":89.45,"h":89.575,"l":86.295,"n":3585,"o":86.51,"t":"2025-03-05T05:00:00Z","v":78932,"vw":88.660091},{"c":89.09,"h":89.82,"l":87.74,"n":3260,"o":88.72,"t":"2025-03-06T05:00:00Z","v":72234,"vw":88.837186},{"c":88.77,"h":89.6299,"l":86.4,"n":3460,"o":88.47,"t":"2025-03-07T05:00:00Z","v":75001,"vw":88.439393},{"c":85.18,"h":88.48,"l":84.1829,"n":4557,"o":87.36,"t":"2025-03-10T04:00:00Z","v":106717,"vw":85.642664},{"c":85,"h":86.34,"l":83.5976,"n":5297,"o":85.96,"t":"2025-03-11T04:00:00Z","v":140770,"vw":84.873878},{"c":84.14,"h":85.22,"l":83.42,"n":6777,"o":85.16,"t":"2025-03-12T04:00:00Z","v":141756,"vw":84.111343},{"c":82.63,"h":84.48,"l":80.21,"n":4421,"o":84.48,"t":"2025-03-13T04:00:00Z","v":122364,"vw":82.023366},{"c":85.49,"h":85.79,"l":83.29,"n":3676,"o":83.94,"t":"2025-03-14T04:00:00Z","v":81226,"vw":85.053642},{"c":87.72,"h":87.89,"l":84.895,"n":3716,"o":85.18,"t":"2025-03-17T04:00:00Z","v":114624,"vw":87.214725},{"c":87.74,"h":88.5845,"l":86.14,"n":3266,"o":87.54,"t":"2025-03-18T04:00:00Z","v":122922,"vw":87.518897},{"c":85.95,"h":88.53,"l":85.56,"n":3926,"o":88.01,"t":"2025-03-19T04:00:00Z","v":114203,"vw":86.293365},{"c":85.32,"h":86.23,"l":84.57,"n":3566,"o":84.57,"t":"2025-03-20T04:00:00Z","v":101537,"vw":85.480252},{"c":85.63,"h":85.7,"l":82.16,"n":4187,"o":85.37,"t":"2025-03-21T04:00:00Z","v":369783,"vw":85.305432},{"c":87.63,"h":88.31,"l":86.2128,"n":4461,"o":87.38,"t":"2025-03-24T04:00:00Z","v":102113,"vw":87.432787},{"c":87.13,"h":88,"l":86.16,"n":4256,"o":86.67,"t":"2025-03-25T04:00:00Z","v":92437,"vw":86.980351},{"c":86.92,"h":88.29,"l":86.59,"n":3303,"o":87.85,"t":"2025-03-26T04:00:00Z","v":64633,"vw":87.083651},{"c":86.52,"h":87.22,"l":85.3604,"n":3245,"o":86.86,"t":"2025-03-27T04:00:00Z","v":72477,"vw":86.448467},{"c":83.41,"h":86.15,"l":82.58,"n":3500,"o":85.8,"t":"2025-03-28T04:00:00Z","v":60137,"vw":83.435759},{"c":81.6,"h":82.69,"l":80.82,"n":3734,"o":82.21,"t":"2025-03-31T04:00:00Z","v":155151,"vw":81.580785},{"c":80.98,"h":81.51,"l":79.18,"n":3664,"o":81.02,"t":"2025-04-01T04:00:00Z","v":124355,"vw":80.521248},{"c":83.06,"h":83.425,"l":79.63,"n":3508,"o":79.63,"t":"2025-04-02T04:00:00Z","v":96250,"vw":82.470448},{"c":75.16,"h":79.08,"l":74.63,"n":5348,"o":78.59,"t":"2025-04-03T04:00:00Z","v":149429,"vw":75.884804},{"c":73.88,"h":74.33,"l":69.1,"n":7201,"o":71.25,"t":"2025-04-04T04:00:00Z","v":235795,"vw":72.582851},{"c":73.65,"h":76.79,"l":70,"n":6052,"o":71.59,"t":"2025-04-07T04:00:00Z","v":183035,"vw":72.933796},{"c":72.15,"h":78.935,"l":70.915,"n":5483,"o":76.01,"t":"2025-04-08T04:00:00Z","v":187911,"vw":74.649686},{"c":78.72,"h":80.77,"l":71.835,"n":4909,"o":71.9,"t":"2025-04-09T04:00:00Z","v":171589,"vw":77.128062},{"c":76.66,"h":77.31,"l":73.56,"n":4517,"o":76.1,"t":"2025-04-10T04:00:00Z","v":119092,"vw":76.123451},{"c":78.15,"h":78.81,"l":75.99,"n":3630,"o":76.91,"t":"2025-04-11T04:00:00Z","v":98670,"vw":77.798959},{"c":79.1,"h":79.67,"l":76.98,"n":4369,"o":79.67,"t":"2025-04-14T04:00:00Z","v":121452,"vw":78.715562},{"c":77.95,"h":79.225,"l":77.46,"n":3506,"o":78.6,"t":"2025-04-15T04:00:00Z","v":87810,"vw":78.052379},{"c":78.34,"h":79.205,"l":76.8043,"n":3181,"o":77.81,"t":"2025-04-16T04:00:00Z","v":94519,"vw":78.100441},{"c":78.77,"h":79.45,"l":77.765,"n":2881,"o":78.63,"t":"2025-04-17T04:00:00Z","v":89017,"vw":78.725577},{"c":79.8,"h":79.95,"l":77.0344,"n":3802,"o":78.45,"t":"2025-04-21T04:00:00Z","v":96373,"vw":79.208737},{"c":79.97,"h":80.95,"l":78.25,"n":4690,"o":80.55,"t":"2025-04-22T04:00:00Z","v":151288,"vw":79.945034},{"c":80.43,"h":83.6,"l":79.8,"n":4829,"o":81.72,"t":"2025-04-23T04:00:00Z","v":125036,"vw":80.883979},{"c":83.68,"h":83.68,"l":80.75,"n":3320,"o":81.04,"t":"2025-04-24T04:00:00Z","v":83400,"vw":83.09318},{"c":83.19,"h":83.24,"l":81.87,"n":2935,"o":82.33,"t":"2025-04-25T04:00:00Z","v":68718,"vw":82.834415},{"c":82.38,"h":84.145,"l":81.25,"n":2766,"o":83.3,"t":"2025-04-28T04:00:00Z","v":58557,"vw":82.45471},{"c":83.16,"h":83.5,"l":81.58,"n":3097,"o":81.8,"t":"2025-04-29T04:00:00Z","v":82583,"vw":82.973505},{"c":83.01,"h":83.18,"l":81.19,"n":3543,"o":82.87,"t":"2025-04-30T04:00:00Z","v":115325,"vw":82.545108},{"c":84.25,"h":91.03,"l":81.735,"n":6320,"o":87.26,"t":"2025-05-01T04:00:00Z","v":229364,"vw":84.422893},{"c":81.93,"h":86.465,"l":81.31,"n":4552,"o":84.94,"t":"2025-05-02T04:00:00Z","v":158820,"vw":82.900525},{"c":79.56,"h":81.8195,"l":79.52,"n":4060,"o":80.69,"t":"2025-05-05T04:00:00Z","v":111251,"vw":80.190386},{"c":78.28,"h":79.765,"l":77.93,"n":5438,"o":79.1,"t":"2025-05-06T04:00:00Z","v":148282,"vw":78.601828},{"c":72.61,"h":77.1241,"l":70.94,"n":8122,"o":76.11,"t":"2025-05-07T04:00:00Z","v":393222,"vw":72.601304},{"c":75.66,"h":76.225,"l":73.11,"n":6973,"o":73.53,"t":"2025-05-08T04:00:00Z","v":451728,"vw":75.10224},{"c":75.42,"h":76.99,"l":74.94,"n":4512,"o":76.33,"t":"2025-05-09T04:00:00Z","v":161749,"vw":75.485951},{"c":77.83,"h":81.093,"l":77.2,"n":5796,"o":80.07,"t":"2025-05-12T04:00:00Z","v":202756,"vw":78.031609},{"c":78.64,"h":79.07,"l":77.71,"n":8758,"o":78.03,"t":"2025-05-13T04:00:00Z","v":329542,"vw":78.413655},{"c":77.62,"h":78.72,"l":77.59,"n":5933,"o":78.08,"t":"2025-05-14T04:00:00Z","v":157530,"vw":78.268533},{"c":78.11,"h":78.19,"l":76.66,"n":4867,"o":77.18,"t":"2025-05-15T04:00:00Z","v":177558,"vw":77.680431},{"c":79.57,"h":79.85,"l":76.94,"n":5423,"o":77.9,"t":"2025-05-16T04:00:00Z","v":264065,"vw":79.314354},{"c":80.53,"h":80.56,"l":78.03,"n":5116,"o":78.03,"t":"2025-05-19T04:00:00Z","v":182813,"vw":80.069419},{"c":80.38,"h":81.0815,"l":79.5,"n":4720,"o":80.01,"t":"2025-05-20T04:00:00Z","v":171487,"vw":80.293617},{"c":76.75,"h":80.15,"l":76.17,"n":4858,"o":79.55,"t":"2025-05-21T04:00:00Z","v":136087,"vw":77.463863},{"c":76.74,"h":77.63,"l":75.97,"n":4558,"o":76.43,"t":"2025-05-22T04:00:00Z","v":129870,"vw":76.879772},{"c":76.69,"h":76.935,"l":75.44,"n":4663,"o":75.44,"t":"2025-05-23T04:00:00Z","v":124143,"vw":76.526201},{"c":79.32,"h":79.43,"l":77.57,"n":4534,"o":77.57,"t":"2025-05-27T04:00:00Z","v":142517,"vw":79.135875},{"c":77.42,"h":80.0999,"l":77.36,"n":4335,"o":78.48,"t":"2025-05-28T04:00:00Z","v":108115,"vw":77.816352},{"c":78.18,"h":78.2,"l":76.792,"n":4355,"o":78.19,"t":"2025-05-29T04:00:00Z","v":124046,"vw":77.836293},{"c":77.43,"h":77.925,"l":76.83,"n":4440,"o":77.65,"t":"2025-05-30T04:00:00Z","v":154488,"vw":77.447817},{"c":75.28,"h":77.93,"l":73.61,"n":5078,"o":77.86,"t":"2025-06-02T04:00:00Z","v":122437,"vw":75.204275},{"c":77.6,"h":77.81,"l":74.715,"n":4632,"o":75.31,"t":"2025-06-03T04:00:00Z","v":123510,"vw":77.128156},{"c":79.16,"h":79.79,"l":78.2,"n":4800,"o":78.2,"t":"2025-06-04T04:00:00Z","v":123521,"vw":79.165054},{"c":79.65,"h":81.105,"l":79.62,"n":5613,"o":79.98,"t":"2025-06-05T04:00:00Z","v":187574,"vw":80.244444},{"c":79.85,"h":81.38,"l":78.79,"n":4148,"o":81.38,"t":"2025-06-06T04:00:00Z","v":131605,"vw":79.815948},{"c":81.04,"h":81.81,"l":80.51,"n":3781,"o":80.51,"t":"2025-06-09T04:00:00Z","v":108319,"vw":81.210448},{"c":82.27,"h":82.87,"l":81.28,"n":3877,"o":81.88,"t":"2025-06-10T04:00:00Z","v":85389,"vw":82.254549},{"c":81.48,"h":82.5,"l":81.085,"n":3464,"o":82.26,"t":"2025-06-11T04:00:00Z","v":72666,"vw":81.59977},{"c":80.74,"h":81.58,"l":80.265,"n":2804,"o":80.81,"t":"2025-06-12T04:00:00Z","v":71778,"vw":80.711624},{"c":78.26,"h":79.98,"l":77.9,"n":4040,"o":79.15,"t":"2025-06-13T04:00:00Z","v":117148,"vw":78.460442},{"c":79.64,"h":80.88,"l":78.73,"n":4609,"o":79.68,"t":"2025-06-16T04:00:00Z","v":136336,"vw":79.64476},{"c":77.7,"h":80.025,"l":77.6,"n":3675,"o":79.23,"t":"2025-06-17T04:00:00Z","v":112914,"vw":78.114434},{"c":77.15,"h":78.85,"l":76.78,"n":4469,"o":77.7,"t":"2025-06-18T04:00:00Z","v":140140,"vw":77.462035},{"c":76.81,"h":77.66,"l":76.5,"n":5104,"o":77.66,"t":"2025-06-20T04:00:00Z","v":396033,"vw":76.910504},{"c":77.87,"h":77.99,"l":76.09,"n":4320,"o":76.54,"t":"2025-06-23T04:00:00Z","v":154277,"vw":77.58792},{"c":80.1,"h":80.25,"l":78.05,"n":3938,"o":78.05,"t":"2025-06-24T04:00:00Z","v":150294,"vw":79.833759},{"c":79.26,"h":81,"l":79.25,"n":6531,"o":79.76,"t":"2025-06-25T04:00:00Z","v":254854,"vw":79.72335},{"c":80.69,"h":81.155,"l":78.55,"n":5561,"o":79.99,"t":"2025-06-26T04:00:00Z","v":135386,"vw":80.234652},{"c":80.76,"h":82.17,"l":79.83,"n":5757,"o":81.36,"t":"2025-06-27T04:00:00Z","v":604011,"vw":80.760984},{"c":79.37,"h":81.66,"l":79.37,"n":7118,"o":81.33,"t":"2025-06-30T04:00:00Z","v":264292,"vw":79.623425},{"c":81.87,"h":83.6075,"l":78.4,"n":4944,"o":78.4,"t":"2025-07-01T04:00:00Z","v":155349,"vw":82.028241},{"c":85.65,"h":85.83,"l":82.51,"n":5461,"o":82.93,"t":"2025-07-02T04:00:00Z","v":156310,"vw":85.103662},{"c":85.59,"h":86.55,"l":85.115,"n":2861,"o":85.88,"t":"2025-07-03T04:00:00Z","v":83002,"vw":85.692991},{"c":80.72,"h":86.06,"l":80.69,"n":6464,"o":84.76,"t":"2025-07-07T04:00:00Z","v":177391,"vw":82.675177},{"c":84.28,"h":85.53,"l":81.6,"n":5440,"o":81.6,"t":"2025-07-08T04:00:00Z","v":178705,"vw":84.263792},{"c":84.78,"h":84.78,"l":82.14,"n":3721,"o":83.88,"t":"2025-07-09T04:00:00Z","v":135459,"vw":84.361988},{"c":87,"h":87.68,"l":84.77,"n":4816,"o":85.08,"t":"2025-07-10T04:00:00Z","v":170325,"vw":86.770843},{"c":86.11,"h":86.84,"l":85.02,"n":4469,"o":86.78,"t":"2025-07-11T04:00:00Z","v":130499,"vw":86.184986},{"c":84.9,"h":85.8,"l":84.01,"n":6907,"o":85.36,"t":"2025-07-14T04:00:00Z","v":191454,"vw":84.731906},{"c":84.83,"h":85.58,"l":84.4,"n":6754,"o":85.37,"t":"2025-07-15T04:00:00Z","v":203428,"vw":84.95453},{"c":85.81,"h":86.21,"l":84.3125,"n":4983,"o":85.2,"t":"2025-07-16T04:00:00Z","v":132724,"vw":85.659328},{"c":88.63,"h":89.96,"l":85.17,"n":7267,"o":85.17,"t":"2025-07-17T04:00:00Z","v":221467,"vw":88.568386},{"c":94.2,"h":95.96,"l":91.6,"n":10600,"o":92,"t":"2025-07-18T04:00:00Z","v":390821,"vw":94.182827},{"c":95.2,"h":97.46,"l":94.715,"n":9735,"o":95.43,"t":"2025-07-21T04:00:00Z","v":274101,"vw":95.977762},{"c":96.3,"h":97.24,"l":95.7,"n":7536,"o":95.87,"t":"2025-07-22T04:00:00Z","v":259659,"vw":96.502611},{"c":97.37,"h":97.43,"l":95.58,"n":9493,"o":97,"t":"2025-07-23T04:00:00Z","v":287617,"vw":96.774234},{"c":94.18,"h":97.75,"l":93.14,"n":7818,"o":96.58,"t":"2025-07-24T04:00:00Z","v":232328,"vw":94.80861},{"c":94.8,"h":95.34,"l":93.6301,"n":5989,"o":94.04,"t":"2025-07-25T04:00:00Z","v":151764,"vw":94.729862},{"c":93.92,"h":95.39,"l":92.99,"n":7318,"o":95.39,"t":"2025-07-28T04:00:00Z","v":303305,"vw":93.852368},{"c":92.06,"h":95.888,"l":91.62,"n":10017,"o":95.14,"t":"2025-07-29T04:00:00Z","v":418426,"vw":92.425402},{"c":101.61,"h":103.53,"l":94.1,"n":13972,"o":96,"t":"2025-07-30T04:00:00Z","v":554925,"vw":100.837593},{"c":105.3,"h":105.925,"l":100,"n":14078,"o":100.49,"t":"2025-07-31T04:00:00Z","v":479050,"vw":104.314106},{"c":105.07,"h":105.85,"l":101.45,"n":11097,"o":103.7,"t":"2025-08-01T04:00:00Z","v":303433,"vw":104.29487},{"c":105.63,"h":106.597,"l":104.3375,"n":7152,"o":105.88,"t":"2025-08-04T04:00:00Z","v":260263,"vw":105.575823},{"c":108.56,"h":109.1021,"l":105.42,"n":7286,"o":105.92,"t":"2025-08-05T04:00:00Z","v":228743,"vw":107.906183},{"c":109.14,"h":110.26,"l":107.2,"n":7702,"o":108.95,"t":"2025-08-06T04:00:00Z","v":242289,"vw":109.268997},{"c":109.14,"h":111.44,"l":108.44,"n":7458,"o":111.44,"t":"2025-08-07T04:00:00Z","v":256717,"vw":109.41445},{"c":106.47,"h":109.965,"l":106.27,"n":7349,"o":109.52,"t":"2025-08-08T04:00:00Z","v":242754,"vw":107.299806},{"c":106,"h":108,"l":104.63,"n":6816,"o":106.27,"t":"2025-08-11T04:00:00Z","v":231450,"vw":105.617552},{"c":110.14,"h":110.14,"l":104.9,"n":5264,"o":106.22,"t":"2025-08-12T04:00:00Z","v":144439,"vw":109.570434},{"c":112.41,"h":112.59,"l":108.88,"n":6279,"o":110.43,"t":"2025-08-13T04:00:00Z","v":183035,"vw":111.870693},{"c":112.69,"h":113.13,"l":110.005,"n":6007,"o":111.3,"t":"2025-08-14T04:00:00Z","v":224795,"vw":112.136221},{"c":111.93,"h":112.89,"l":110.8,"n":5267,"o":112.89,"t":"2025-08-15T04:00:00Z","v":140488,"vw":111.933493},{"c":112.83,"h":113.23,"l":111.37,"n":3973,"o":111.84,"t":"2025-08-18T04:00:00Z","v":107555,"vw":112.702794},{"c":112.38,"h":114.675,"l":110.79,"n":4992,"o":113.65,"t":"2025-08-19T04:00:00Z","v":136681,"vw":112.241587},{"c":109.72,"h":111.97,"l":109.39,"n":3900,"o":111.3,"t":"2025-08-20T04:00:00Z","v":98621,"vw":110.090367},{"c":109.59,"h":110.66,"l":108.67,"n":4660,"o":109.34,"t":"2025-08-21T04:00:00Z","v":113826,"vw":109.400315},{"c":113.46,"h":114.1,"l":109.24,"n":6131,"o":109.31,"t":"2025-08-22T04:00:00Z","v":146028,"vw":113.167612},{"c":111.88,"h":113.6,"l":110.87,"n":4755,"o":112.98,"t":"2025-08-25T04:00:00Z","v":145663,"vw":111.903898},{"c":110.95,"h":113.04,"l":110.75,"n":4687,"o":111.8,"t":"2025-08-26T04:00:00Z","v":119867,"vw":111.215639},{"c":110.46,"h":111.235,"l":108.8674,"n":3859,"o":110.02,"t":"2025-08-27T04:00:00Z","v":87909,"vw":110.497168},{"c":110.94,"h":111.25,"l":109.62,"n":4952,"o":110.55,"t":"2025-08-28T04:00:00Z","v":110450,"vw":110.662751},{"c":110.8,"h":112.485,"l":109.51,"n":5695,"o":111.47,"t":"2025-08-29T04:00:00Z","v":137880,"vw":110.655935},{"c":110.4,"h":110.54,"l":108.85,"n":4662,"o":109.69,"t":"2025-09-02T04:00:00Z","v":97387,"vw":110.042775},{"c":108.62,"h":111.32,"l":107.72,"n":5216,"o":109.37,"t":"2025-09-03T04:00:00Z","v":112271,"vw":108.91203},{"c":110.96,"h":111.05,"l":108.57,"n":3885,"o":108.57,"t":"2025-09-04T04:00:00Z","v":105629,"vw":110.333627},{"c":112.59,"h":112.59,"l":110.03,"n":4220,"o":110.53,"t":"2025-09-05T04:00:00Z","v":97441,"vw":111.446052},{"c":113.12,"h":113.72,"l":110.045,"n":6328,"o":113.32,"t":"2025-09-08T04:00:00Z","v":123438,"vw":112.859455},{"c":109.67,"h":113.37,"l":108.28,"n":5300,"o":112.53,"t":"2025-09-09T04:00:00Z","v":133501,"vw":109.727987},{"c":110.67,"h":111.01,"l":109.245,"n":3623,"o":109.67,"t":"2025-09-10T04:00:00Z","v":85496,"vw":110.521383},{"c":114.03,"h":114.075,"l":110,"n":5233,"o":110.35,"t":"2025-09-11T04:00:00Z","v":125918,"vw":113.385313},{"c":111.29,"h":113.1,"l":111.22,"n":4414,"o":112.35,"t":"2025-09-12T04:00:00Z","v":90729,"vw":111.668429},{"c":114.58,"h":114.78,"l":111.345,"n":6232,"o":112.09,"t":"2025-09-15T04:00:00Z","v":135208,"vw":114.240916},{"c":114.71,"h":115,"l":113.32,"n":6533,"o":114.78,"t":"2025-09-16T04:00:00Z","v":179793,"vw":114.52227},{"c":117.32,"h":121.17,"l":115.23,"n":9416,"o":115.64,"t":"2025-09-17T04:00:00Z","v":257163,"vw":117.97},{"c":122.12,"h":122.72,"l":119.18,"n":9723,"o":120.68,"t":"2025-09-18T04:00:00Z","v":304650,"vw":121.184883},{"c":120.49,"h":122.73,"l":120.08,"n":6298,"o":122.66,"t":"2025-09-19T04:00:00Z","v":394697,"vw":120.847995},{"c":120.09,"h":121.63,"l":119.635,"n":5766,"o":120.07,"t":"2025-09-22T04:00:00Z","v":134143,"vw":120.330833},{"c":118.91,"h":122.26,"l":117.33,"n":6907,"o":120.09,"t":"2025-09-23T04:00:00Z","v":183080,"vw":118.809716},{"c":118.69,"h":120.68,"l":118.18,"n":6218,"o":119.26,"t":"2025-09-24T04:00:00Z","v":153627,"vw":118.923565},{"c":117.99,"h":119.77,"l":116.49,"n":5419,"o":118.16,"t":"2025-09-25T04:00:00Z","v":98417,"vw":118.055738},{"c":119.43,"h":119.835,"l":117.57,"n":5192,"o":117.95,"t":"2025-09-26T04:00:00Z","v":110977,"vw":119.10394},{"c":118.53,"h":120.3,"l":117.99,"n":4724,"o":119.96,"t":"2025-09-29T04:00:00Z","v":151363,"vw":118.726248},{"c":120.81,"h":120.83,"l":118.54,"n":4845,"o":118.54,"t":"2025-09-30T04:00:00Z","v":125060,"vw":120.060987},{"c":122.6,"h":122.64,"l":119.91,"n":7431,"o":120.13,"t":"2025-10-01T04:00:00Z","v":203099,"vw":121.69149},{"c":123.46,"h":125.12,"l":121.14,"n":5883,"o":123,"t":"2025-10-02T04:00:00Z","v":149324,"vw":122.778188},{"c":124.42,"h":125.38,"l":123.67,"n":4923,"o":123.85,"t":"2025-10-03T04:00:00Z","v":148047,"vw":124.445968},{"c":125.91,"h":127.15,"l":124.6,"n":4424,"o":125.64,"t":"2025-10-06T04:00:00Z","v":93329,"vw":125.880454},{"c":124.7,"h":127.3,"l":124.0849,"n":4798,"o":125.97,"t":"2025-10-07T04:00:00Z","v":119916,"vw":124.820014},{"c":126.86,"h":126.98,"l":125.37,"n":4186,"o":125.42,"t":"2025-10-08T04:00:00Z","v":82817,"vw":126.539034},{"c":125.34,"h":130,"l":123.7424,"n":6028,"o":127.86,"t":"2025-10-09T04:00:00Z","v":163783,"vw":125.517159},{"c":118.1,"h":127.715,"l":118.04,"n":6285,"o":125.57,"t":"2025-10-10T04:00:00Z","v":172633,"vw":119.987294},{"c":125.42,"h":126.415,"l":122,"n":6540,"o":123.04,"t":"2025-10-13T04:00:00Z","v":138843,"vw":124.905464},{"c":127.34,"h":129.09,"l":122.4783,"n":6041,"o":124.49,"t":"2025-10-14T04:00:00Z","v":152216,"vw":127.178951},{"c":128.68,"h":130.715,"l":126,"n":5312,"o":128.56,"t":"2025-10-15T04:00:00Z","v":147331,"vw":128.387527},{"c":127.83,"h":131.95,"l":127.7,"n":5675,"o":128.89,"t":"2025-10-16T04:00:00Z","v":142048,"vw":128.894339},{"c":128.85,"h":129.15,"l":124.9901,"n":6849,"o":126.16,"t":"2025-10-17T04:00:00Z","v":213465,"vw":127.583867},{"c":134.3,"h":134.51,"l":130,"n":5117,"o":130,"t":"2025-10-20T04:00:00Z","v":118779,"vw":132.721869},{"c":130.51,"h":134.23,"l":129.38,"n":7469,"o":132.61,"t":"2025-10-21T04:00:00Z","v":185465,"vw":131.35285},{"c":129.19,"h":130.51,"l":128.02,"n":5189,"o":128.87,"t":"2025-10-22T04:00:00Z","v":127468,"vw":129.18917},{"c":131.99,"h":132,"l":130,"n":5069,"o":130,"t":"2025-10-23T04:00:00Z","v":119834,"vw":131.464913},{"c":134.39,"h":135.138,"l":132.13,"n":4391,"o":133,"t":"2025-10-24T04:00:00Z","v":78859,"vw":134.166633},{"c":132.19,"h":134.56,"l":131.71,"n":6290,"o":134.4,"t":"2025-10-27T04:00:00Z","v":124480,"vw":132.744116},{"c":133.89,"h":135.33,"l":131.145,"n":5803,"o":132.5,"t":"2025-10-28T04:00:00Z","v":126632,"vw":133.903104},{"c":116.12,"h":129.01,"l":114.57,"n":13365,"o":124.29,"t":"2025-10-29T04:00:00Z","v":403811,"vw":118.958804},{"c":115.51,"h":115.92,"l":109.6096,"n":12327,"o":113.51,"t":"2025-10-30T04:00:00Z","v":359750,"vw":114.15005},{"c":114.63,"h":115.92,"l":112.745,"n":6183,"o":115.03,"t":"2025-10-31T04:00:00Z","v":200673,"vw":114.620699},{"c":114.47,"h":114.635,"l":111.01,"n":6091,"o":114.63,"t":"2025-11-03T05:00:00Z","v":214614,"vw":113.757505},{"c":111.5,"h":114.45,"l":111.02,"n":5410,"o":112.15,"t":"2025-11-04T05:00:00Z","v":144160,"vw":112.046563},{"c":115.96,"h":116.63,"l":111.62,"n":5055,"o":112.05,"t":"2025-11-05T05:00:00Z","v":131956,"vw":115.479104},{"c":115.14,"h":116.615,"l":112.25,"n":5039,"o":114.52,"t":"2025-11-06T05:00:00Z","v":129785,"vw":115.391978},{"c":116.11,"h":116.27,"l":111.4393,"n":6226,"o":113.97,"t":"2025-11-07T05:00:00Z","v":116340,"vw":115.248129},{"c":118.17,"h":119.73,"l":117.04,"n":5728,"o":117.65,"t":"2025-11-10T05:00:00Z","v":119539,"vw":118.42803},{"c":119.72,"h":119.97,"l":116.545,"n":4812,"o":117.79,"t":"2025-11-11T05:00:00Z","v":117153,"vw":119.1225},{"c":119.72,"h":123.15,"l":119.72,"n":4037,"o":120.78,"t":"2025-11-12T05:00:00Z","v":121387,"vw":120.221743},{"c":117.34,"h":120.79,"l":116.33,"n":5694,"o":119.49,"t":"2025-11-13T05:00:00Z","v":121378,"vw":117.520804},{"c":116.4,"h":116.75,"l":114.93,"n":4083,"o":115.66,"t":"2025-11-14T05:00:00Z","v":105994,"vw":116.108849},{"c":112.92,"h":116.795,"l":112.85,"n":4374,"o":116.18,"t":"2025-11-17T05:00:00Z","v":88764,"vw":113.740284},{"c":113.84,"h":114.26,"l":110.69,"n":3908,"o":112.56,"t":"2025-11-18T05:00:00Z","v":96691,"vw":113.341285},{"c":114.5,"h":116.585,"l":113.8775,"n":4975,"o":114.95,"t":"2025-11-19T05:00:00Z","v":109642,"vw":114.717687},{"c":113.58,"h":117.6,"l":112.87,"n":5433,"o":115.56,"t":"2025-11-20T05:00:00Z","v":107290,"vw":114.06046},{"c":117.47,"h":120.19,"l":113.8267,"n":5391,"o":114.41,"t":"2025-11-21T05:00:00Z","v":132722,"vw":117.27909},{"c":117.81,"h":120.3899,"l":116.02,"n":3995,"o":116.02,"t":"2025-11-24T05:00:00Z","v":92442,"vw":117.914408},{"c":120.74,"h":122.26,"l":118.43,"n":4858,"o":118.43,"t":"2025-11-25T05:00:00Z","v":103417,"vw":120.909772},{"c":120.79,"h":123.26,"l":118.15,"n":5048,"o":118.15,"t":"2025-11-26T05:00:00Z","v":194553,"vw":121.070141},{"c":122.19,"h":122.95,"l":120.28,"n":3110,"o":121.66,"t":"2025-11-28T05:00:00Z","v":69183,"vw":122.112995},{"c":121.82,"h":122.18,"l":119.625,"n":4266,"o":120.5,"t":"2025-12-01T05:00:00Z","v":97704,"vw":121.576124},{"c":122.1,"h":122.78,"l":120.53,"n":3547,"o":122.63,"t":"2025-12-02T05:00:00Z","v":72706,"vw":121.933216},{"c":125.73,"h":125.92,"l":117.17,"n":5037,"o":122.25,"t":"2025-12-03T05:00:00Z","v":140571,"vw":124.75414},{"c":123.4,"h":124.795,"l":122.035,"n":4716,"o":124.36,"t":"2025-12-04T05:00:00Z","v":111986,"vw":123.408666},{"c":125.25,"h":127.88,"l":121.3137,"n":9892,"o":124.33,"t":"2025-12-05T05:00:00Z","v":322478,"vw":125.485363},{"c":123.24,"h":125.91,"l":122.475,"n":7570,"o":125.91,"t":"2025-12-08T05:00:00Z","v":177534,"vw":123.804848},{"c":124.51,"h":125.91,"l":121.45,"n":5902,"o":122.28,"t":"2025-12-09T05:00:00Z","v":103259,"vw":124.121394},{"c":127.45,"h":129.33,"l":123.795,"n":8202,"o":124.45,"t":"2025-12-10T05:00:00Z","v":193153,"vw":126.672469},{"c":130.61,"h":131.13,"l":127.42,"n":8386,"o":127.42,"t":"2025-12-11T05:00:00Z","v":146718,"vw":129.77155},{"c":127.83,"h":132.025,"l":127.5,"n":8069,"o":131.25,"t":"2025-12-12T05:00:00Z","v":148403,"vw":129.22572},{"c":125.99,"h":128.99,"l":124.47,"n":6132,"o":128.99,"t":"2025-12-15T05:00:00Z","v":137322,"vw":125.967892},{"c":125.79,"h":126.9775,"l":124.64,"n":5649,"o":126.28,"t":"2025-12-16T05:00:00Z","v":117959,"vw":125.817313},{"c":124.21,"h":129.7,"l":124.21,"n":5394,"o":125.69,"t":"2025-12-17T05:00:00Z","v":147775,"vw":124.75315},{"c":124.9,"h":126.31,"l":121.06,"n":5286,"o":124.74,"t":"2025-12-18T05:00:00Z","v":182718,"vw":124.961968},{"c":126.66,"h":127.0899,"l":124.04,"n":4630,"o":124.04,"t":"2025-12-19T05:00:00Z","v":651029,"vw":126.514795},{"c":128.47,"h":130.225,"l":127.68,"n":8029,"o":128.59,"t":"2025-12-22T05:00:00Z","v":132252,"vw":128.814599},{"c":128.59,"h":129.78,"l":127.33,"n":5174,"o":128.04,"t":"2025-12-23T05:00:00Z","v":101913,"vw":128.607505},{"c":127.95,"h":128.69,"l":127.455,"n":3405,"o":127.46,"t":"2025-12-24T05:00:00Z","v":53088,"vw":128.024356},{"c":128.9,"h":129,"l":127.13,"n":4517,"o":128.89,"t":"2025-12-26T05:00:00Z","v":72550,"vw":128.269615},{"c":126.78,"h":127.76,"l":125.5336,"n":4817,"o":127.76,"t":"2025-12-29T05:00:00Z","v":80344,"vw":126.728633},{"c":126.6,"h":127.92,"l":125.91,"n":4660,"o":127.7,"t":"2025-12-30T05:00:00Z","v":73223,"vw":126.831815},{"c":124.32,"h":126.7,"l":124.32,"n":5566,"o":126.66,"t":"2025-12-31T05:00:00Z","v":105618,"vw":125.100339},{"c":128.53,"h":128.78,"l":125.015,"n":4687,"o":125.53,"t":"2026-01-02T05:00:00Z","v":118632,"vw":127.679961},{"c":129.7,"h":132.03,"l":129.18,"n":5404,"o":129.18,"t":"2026-01-05T05:00:00Z","v":118864,"vw":130.204915},{"c":134.64,"h":134.69,"l":129.41,"n":6422,"o":129.41,"t":"2026-01-06T05:00:00Z","v":116464,"vw":133.551067},{"c":132.05,"h":134.31,"l":129.81,"n":7113,"o":133.62,"t":"2026-01-07T05:00:00Z","v":195821,"vw":131.349237},{"c":136.22,"h":136.34,"l":130.41,"n":4605,"o":130.41,"t":"2026-01-08T05:00:00Z","v":95407,"vw":135.125375},{"c":137.97,"h":138.12,"l":134.8558,"n":5507,"o":137.13,"t":"2026-01-09T05:00:00Z","v":127460,"vw":137.006169},{"c":139.53,"h":141.39,"l":138,"n":5606,"o":138.37,"t":"2026-01-12T05:00:00Z","v":109243,"vw":139.782219},{"c":139.76,"h":141.03,"l":138.8,"n":4212,"o":140.71,"t":"2026-01-13T05:00:00Z","v":77606,"vw":139.751248},{"c":147.18,"h":148.25,"l":143.21,"n":7495,"o":144.49,"t":"2026-01-14T05:00:00Z","v":175854,"vw":146.527835},{"c":149.19,"h":151.015,"l":147.32,"n":7051,"o":147.32,"t":"2026-01-15T05:00:00Z","v":225354,"vw":149.50295},{"c":145.91,"h":148.845,"l":145.81,"n":6358,"o":148.33,"t":"2026-01-16T05:00:00Z","v":164611,"vw":146.698723},{"c":145.57,"h":148.9999,"l":144.6301,"n":5977,"o":145.07,"t":"2026-01-20T05:00:00Z","v":137403,"vw":146.051062},{"c":149.12,"h":149.49,"l":146.44,"n":5650,"o":147.5,"t":"2026-01-21T05:00:00Z","v":220773,"vw":148.110053},{"c":148.78,"h":152.99,"l":148.12,"n":5664,"o":150.3,"t":"2026-01-22T05:00:00Z","v":170802,"vw":149.572839},{"c":135.11,"h":141.415,"l":130.5,"n":11708,"o":139.14,"t":"2026-01-23T05:00:00Z","v":348604,"vw":134.524382},{"c":135.89,"h":137.5,"l":134.17,"n":8108,"o":137.5,"t":"2026-01-26T05:00:00Z","v":224001,"vw":135.485364},{"c":134.64,"h":135.9,"l":132.01,"n":5732,"o":135.9,"t":"2026-01-27T05:00:00Z","v":144566,"vw":134.008149},{"c":135.22,"h":136.7,"l":132.48,"n":5367,"o":136.15,"t":"2026-01-28T05:00:00Z","v":244101,"vw":134.521363},{"c":141.92,"h":142.02,"l":135.585,"n":8253,"o":137.14,"t":"2026-01-29T05:00:00Z","v":201649,"vw":140.657345},{"c":138.28,"h":141.67,"l":135.31,"n":7270,"o":138.27,"t":"2026-01-30T05:00:00Z","v":244021,"vw":138.222536},{"c":140.31,"h":141.09,"l":136.6392,"n":6954,"o":137.38,"t":"2026-02-02T05:00:00Z","v":151096,"vw":140.004785},{"c":145.01,"h":145.46,"l":140.77,"n":5990,"o":141.6,"t":"2026-02-03T05:00:00Z","v":167337,"vw":143.916328},{"c":151.63,"h":152.13,"l":146.005,"n":8426,"o":147.29,"t":"2026-02-04T05:00:00Z","v":306314,"vw":149.609337},{"c":145.83,"h":151.42,"l":144.6201,"n":6870,"o":148.89,"t":"2026-02-05T05:00:00Z","v":197217,"vw":147.607878},{"c":151.37,"h":152.786,"l":147.09,"n":6536,"o":147.09,"t":"2026-02-06T05:00:00Z","v":191775,"vw":151.111461},{"c":150.26,"h":152.44,"l":149.83,"n":5047,"o":151.01,"t":"2026-02-09T05:00:00Z","v":106609,"vw":150.564389},{"c":150.6,"h":152.39,"l":148.61,"n":4483,"o":151.05,"t":"2026-02-10T05:00:00Z","v":117826,"vw":150.759643},{"c":157.11,"h":157.56,"l":148.9,"n":7218,"o":153.2,"t":"2026-02-11T05:00:00Z","v":218777,"vw":154.795322},{"c":159,"h":172.03,"l":158.24,"n":12010,"o":161.83,"t":"2026-02-12T05:00:00Z","v":384791,"vw":163.085242},{"c":159.68,"h":162.285,"l":154.365,"n":8126,"o":157,"t":"2026-02-13T05:00:00Z","v":211708,"vw":160.16473},{"c":153.31,"h":157.09,"l":145.99,"n":8284,"o":157.09,"t":"2026-02-17T05:00:00Z","v":291050,"vw":151.352546},{"c":153.11,"h":159.03,"l":151.42,"n":6659,"o":153.39,"t":"2026-02-18T05:00:00Z","v":196073,"vw":154.429695},{"c":150.85,"h":152.07,"l":148.39,"n":5521,"o":150.13,"t":"2026-02-19T05:00:00Z","v":134754,"vw":150.310716},{"c":149.03,"h":150.815,"l":145.511,"n":5444,"o":149.37,"t":"2026-02-20T05:00:00Z","v":130688,"vw":148.957106},{"c":146.19,"h":148.96,"l":143.285,"n":6063,"o":148.96,"t":"2026-02-23T05:00:00Z","v":179155,"vw":145.855764},{"c":155.07,"h":155.28,"l":145.45,"n":7759,"o":145.45,"t":"2026-02-24T05:00:00Z","v":286669,"vw":153.361077},{"c":161.53,"h":163.28,"l":156,"n":9281,"o":157.47,"t":"2026-02-25T05:00:00Z","v":343957,"vw":160.676292},{"c":161.26,"h":161.44,"l":154.375,"n":7014,"o":160.61,"t":"2026-02-26T05:00:00Z","v":248086,"vw":159.571277},{"c":163.06,"h":164.05,"l":156.445,"n":5633,"o":159.08,"t":"2026-02-27T05:00:00Z","v":229055,"vw":162.162773},{"c":166.59,"h":168.92,"l":159.2828,"n":8108,"o":161.09,"t":"2026-03-02T05:00:00Z","v":348385,"vw":166.412846},{"c":161.26,"h":162.81,"l":154,"n":8165,"o":157.26,"t":"2026-03-03T05:00:00Z","v":281684,"vw":160.373027},{"c":160.11,"h":162.73,"l":157.1601,"n":7675,"o":162.73,"t":"2026-03-04T05:00:00Z","v":298769,"vw":160.442964},{"c":150.4,"h":160.1,"l":146.02,"n":8125,"o":157.74,"t":"2026-03-05T05:00:00Z","v":261335,"vw":150.298342},{"c":144.19,"h":148.5,"l":142.46,"n":6867,"o":146.55,"t":"2026-03-06T05:00:00Z","v":249638,"vw":144.031984},{"c":145.23,"h":146.22,"l":135.2,"n":7563,"o":139.36,"t":"2026-03-09T04:00:00Z","v":198575,"vw":141.767082},{"c":147.58,"h":151.14,"l":145.45,"n":6102,"o":145.74,"t":"2026-03-10T04:00:00Z","v":156134,"vw":147.814224},{"c":143.37,"h":146.85,"l":142.27,"n":6784,"o":146.38,"t":"2026-03-11T04:00:00Z","v":198366,"vw":143.690225},{"c":138.4,"h":143.75,"l":138.075,"n":7936,"o":143.42,"t":"2026-03-12T04:00:00Z","v":248173,"vw":139.523017},{"c":135.99,"h":142.17,"l":133.88,"n":7370,"o":138.99,"t":"2026-03-13T04:00:00Z","v":253243,"vw":136.253754},{"c":144.08,"h":144.85,"l":136.96,"n":8568,"o":137,"t":"2026-03-16T04:00:00Z","v":374958,"vw":142.835079},{"c":144.47,"h":146.735,"l":142.53,"n":7047,"o":144.31,"t":"2026-03-17T04:00:00Z","v":294495,"vw":144.618027},{"c":141.39,"h":145.155,"l":141.17,"n":7440,"o":141.78,"t":"2026-03-18T04:00:00Z","v":247283,"vw":142.42281},{"c":135.42,"h":138.46,"l":134.21,"n":6751,"o":135.7,"t":"2026-03-19T04:00:00Z","v":219458,"vw":135.602103},{"c":132.06,"h":138.719,"l":129.54,"n":7590,"o":137.45,"t":"2026-03-20T04:00:00Z","v":454858,"vw":132.232013},{"c":137.98,"h":142.41,"l":135.495,"n":10580,"o":136.71,"t":"2026-03-23T04:00:00Z","v":358023,"vw":138.652687},{"c":141.45,"h":143.04,"l":135.33,"n":7692,"o":135.33,"t":"2026-03-24T04:00:00Z","v":373414,"vw":140.290796},{"c":148.11,"h":148.53,"l":143.1,"n":6278,"o":144.71,"t":"2026-03-25T04:00:00Z","v":178585,"vw":147.342676},{"c":140.68,"h":147.285,"l":140.07,"n":6598,"o":145.27,"t":"2026-03-26T04:00:00Z","v":179692,"vw":142.084664},{"c":141.39,"h":142.62,"l":139,"n":5261,"o":139.64,"t":"2026-03-27T04:00:00Z","v":127484,"vw":140.964163},{"c":137.42,"h":143.93,"l":136.03,"n":5561,"o":143.93,"t":"2026-03-30T04:00:00Z","v":187341,"vw":138.07688},{"c":144.65,"h":145.615,"l":138.65,"n":6245,"o":140.13,"t":"2026-03-31T04:00:00Z","v":223752,"vw":143.720938},{"c":147.91,"h":151.95,"l":146.3,"n":6667,"o":147.42,"t":"2026-04-01T04:00:00Z","v":233240,"vw":148.70554},{"c":149.12,"h":150.49,"l":142.7605,"n":5428,"o":142.87,"t":"2026-04-02T04:00:00Z","v":175237,"vw":147.852219},{"c":148.86,"h":150.05,"l":145.97,"n":5065,"o":148.67,"t":"2026-04-06T04:00:00Z","v":114501,"vw":148.49134},{"c":150.86,"h":151,"l":146.62,"n":4642,"o":148.12,"t":"2026-04-07T04:00:00Z","v":120272,"vw":150.151169},{"c":162.09,"h":163.27,"l":156.3563,"n":6763,"o":157.65,"t":"2026-04-08T04:00:00Z","v":163473,"vw":161.507298},{"c":162.97,"h":164.645,"l":159.26,"n":7088,"o":161.35,"t":"2026-04-09T04:00:00Z","v":235958,"vw":162.889165},{"c":163.34,"h":165.31,"l":162.49,"n":4006,"o":164.63,"t":"2026-04-10T04:00:00Z","v":109088,"vw":163.587197},{"c":167.33,"h":167.51,"l":160.61,"n":8243,"o":162.26,"t":"2026-04-13T04:00:00Z","v":261664,"vw":164.647069},{"c":165.39,"h":169.02,"l":165.19,"n":5594,"o":168.55,"t":"2026-04-14T04:00:00Z","v":144156,"vw":166.06824},{"c":162.92,"h":164.32,"l":160.625,"n":6314,"o":164.05,"t":"2026-04-15T04:00:00Z","v":130103,"vw":162.338169},{"c":166.55,"h":168.06,"l":163.32,"n":6284,"o":163.32,"t":"2026-04-16T04:00:00Z","v":164205,"vw":166.407242},{"c":181.95,"h":181.95,"l":169.435,"n":9012,"o":170.08,"t":"2026-04-17T04:00:00Z","v":273629,"vw":178.980662},{"c":180.95,"h":183.96,"l":180.21,"n":7010,"o":180.57,"t":"2026-04-20T04:00:00Z","v":191982,"vw":181.504849},{"c":178.36,"h":185.2438,"l":177.215,"n":9026,"o":181.68,"t":"2026-04-21T04:00:00Z","v":230311,"vw":180.05699},{"c":179.31,"h":182.26,"l":177.355,"n":7416,"o":182.09,"t":"2026-04-22T04:00:00Z","v":202179,"vw":179.471811},{"c":183.25,"h":183.325,"l":176.79,"n":7902,"o":176.92,"t":"2026-04-23T04:00:00Z","v":191302,"vw":180.832014},{"c":185.89,"h":187.49,"l":182.675,"n":7898,"o":184.67,"t":"2026-04-24T04:00:00Z","v":166236,"vw":185.708198},{"c":181.55,"h":187,"l":181.54,"n":8822,"o":186.39,"t":"2026-04-27T04:00:00Z","v":239327,"vw":182.519523},{"c":177.28,"h":181.195,"l":177.09,"n":7251,"o":179.25,"t":"2026-04-28T04:00:00Z","v":215496,"vw":178.385831},{"c":172.54,"h":194.28,"l":164.03,"n":13057,"o":179.94,"t":"2026-04-29T04:00:00Z","v":417979,"vw":173.146069},{"c":183.81,"h":185.93,"l":175.185,"n":12825,"o":176.86,"t":"2026-04-30T04:00:00Z","v":660009,"vw":181.414539},{"c":188.22,"h":191.65,"l":181.82,"n":9023,"o":182.2,"t":"2026-05-01T04:00:00Z","v":309408,"vw":187.449637},{"c":189.4,"h":189.97,"l":184.38,"n":7373,"o":187.13,"t":"2026-05-04T04:00:00Z","v":196005,"vw":188.153811},{"c":196.92,"h":200.5,"l":191.41,"n":8057,"o":191.41,"t":"2026-05-05T04:00:00Z","v":269906,"vw":197.358273},{"c":196.86,"h":201.88,"l":193.62,"n":10381,"o":201.88,"t":"2026-05-06T04:00:00Z","v":345677,"vw":196.836489},{"c":191.06,"h":199.13,"l":189.18,"n":9585,"o":199.13,"t":"2026-05-07T04:00:00Z","v":297693,"vw":192.659742},{"c":199.37,"h":201.6138,"l":195.58,"n":7006,"o":195.63,"t":"2026-05-08T04:00:00Z","v":189433,"vw":198.864033},{"c":203.03,"h":204.83,"l":199.33,"n":11455,"o":200.95,"t":"2026-05-11T04:00:00Z","v":393274,"vw":202.665863},{"c":203.65,"h":206.54,"l":198.77,"n":9273,"o":201.76,"t":"2026-05-12T04:00:00Z","v":249806,"vw":203.253273},{"c":211.05,"h":213.84,"l":204,"n":10213,"o":205.49,"t":"2026-05-13T04:00:00Z","v":317997,"vw":210.538621},{"c":211.09,"h":215.615,"l":210.01,"n":9941,"o":214.08,"t":"2026-05-14T04:00:00Z","v":298439,"vw":211.789881},{"c":205.02,"h":206.24,"l":200.12,"n":9490,"o":204.8,"t":"2026-05-15T04:00:00Z","v":317942,"vw":204.43611},{"c":202.29,"h":209.92,"l":198.43,"n":9968,"o":206.2,"t":"2026-05-18T04:00:00Z","v":285119,"vw":202.344492},{"c":194,"h":199.73,"l":193.55,"n":11445,"o":199.73,"t":"2026-05-19T04:00:00Z","v":346471,"vw":195.606145},{"c":206.05,"h":206.2,"l":194.9125,"n":9428,"o":197.29,"t":"2026-05-20T04:00:00Z","v":225835,"vw":200.645762},{"c":210.12,"h":211.88,"l":201.05,"n":9779,"o":202.96,"t":"2026-05-21T04:00:00Z","v":292945,"vw":207.282545},{"c":215.04,"h":217.91,"l":210.6925,"n":7023,"o":212.54,"t":"2026-05-22T04:00:00Z","v":215309,"vw":214.06227},{"c":222.93,"h":227.24,"l":216.58,"n":9812,"o":220.82,"t":"2026-05-26T04:00:00Z","v":272722,"vw":222.531382},{"c":222.04,"h":224.73,"l":218.6575,"n":9528,"o":222.1,"t":"2026-05-27T04:00:00Z","v":272385,"vw":221.288297},{"c":222.23,"h":225.02,"l":217.06,"n":8996,"o":218.71,"t":"2026-05-28T04:00:00Z","v":245175,"vw":221.532589},{"c":220.04,"h":223.675,"l":216.955,"n":8588,"o":221.67,"t":"2026-05-29T04:00:00Z","v":476924,"vw":219.454611},{"c":223.07,"h":223.09,"l":217.24,"n":10379,"o":219.09,"t":"2026-06-01T04:00:00Z","v":303775,"vw":221.06948},{"c":230,"h":233.45,"l":224.15,"n":10554,"o":224.33,"t":"2026-06-02T04:00:00Z","v":294287,"vw":229.337708},{"c":228.52,"h":230.08,"l":224.29,"n":9678,"o":228.4,"t":"2026-06-03T04:00:00Z","v":296720,"vw":228.061345},{"c":227.44,"h":230,"l":218.1001,"n":10008,"o":226.33,"t":"2026-06-04T04:00:00Z","v":397862,"vw":226.193252},{"c":220.75,"h":230,"l":218.26,"n":15530,"o":222.8,"t":"2026-06-05T04:00:00Z","v":475362,"vw":224.256058},{"c":225.52,"h":228.66,"l":219.96,"n":8237,"o":224.71,"t":"2026-06-08T04:00:00Z","v":186207,"vw":224.71502},{"c":231.27,"h":234.05,"l":222.95,"n":9865,"o":228.08,"t":"2026-06-09T04:00:00Z","v":410292,"vw":229.452972},{"c":224.05,"h":236.62,"l":223.87,"n":11351,"o":229.69,"t":"2026-06-10T04:00:00Z","v":323564,"vw":227.420345},{"c":246,"h":247.025,"l":227.95,"n":12657,"o":228.81,"t":"2026-06-11T04:00:00Z","v":410346,"vw":240.126177},{"c":247.26,"h":257.14,"l":244.53,"n":12340,"o":250.66,"t":"2026-06-12T04:00:00Z","v":445178,"vw":248.343227},{"c":252.14,"h":254.5,"l":244.67,"n":11328,"o":251.99,"t":"2026-06-15T04:00:00Z","v":387781,"vw":250.952742},{"c":256.48,"h":259.3,"l":253.5,"n":9752,"o":255,"t":"2026-06-16T04:00:00Z","v":280706,"vw":256.101718},{"c":263.91,"h":270.68,"l":255.785,"n":15920,"o":256.79,"t":"2026-06-17T04:00:00Z","v":619647,"vw":265.374877},{"c":274.98,"h":276.42,"l":265.7008,"n":12160,"o":268.23,"t":"2026-06-18T04:00:00Z","v":638213,"vw":273.705519},{"c":277.68,"h":281.545,"l":273.6944,"n":9850,"o":275.01,"t":"2026-06-22T04:00:00Z","v":283393,"vw":277.684315},{"c":265.34,"h":274.9999,"l":264.03,"n":10066,"o":265.73,"t":"2026-06-23T04:00:00Z","v":309113,"vw":268.572128},{"c":269.62,"h":279.1033,"l":257.28,"n":14446,"o":261.97,"t":"2026-06-24T04:00:00Z","v":467905,"vw":271.170479},{"c":281.8,"h":286.085,"l":272.5,"n":11435,"o":275.04,"t":"2026-06-25T04:00:00Z","v":411901,"vw":280.358293},{"c":287.02,"h":287.18,"l":273.14,"n":18250,"o":276.23,"t":"2026-06-26T04:00:00Z","v":1602782,"vw":285.251405},{"c":289.53,"h":292.68,"l":270,"n":13878,"o":280.66,"t":"2026-06-29T04:00:00Z","v":381699,"vw":287.945791},{"c":297.39,"h":298.87,"l":291.23,"n":8862,"o":292.66,"t":"2026-06-30T04:00:00Z","v":303079,"vw":295.988533},{"c":283.55,"h":293.54,"l":280.3,"n":13287,"o":293.54,"t":"2026-07-01T04:00:00Z","v":445652,"vw":285.0575},{"c":265.43,"h":286.04,"l":258.43,"n":14709,"o":284.97,"t":"2026-07-02T04:00:00Z","v":523178,"vw":267.224144},{"c":261.8,"h":276.288,"l":261.45,"n":12638,"o":268.62,"t":"2026-07-06T04:00:00Z","v":374904,"vw":266.541109},{"c":247.2,"h":255.3951,"l":243.175,"n":13568,"o":253.67,"t":"2026-07-07T04:00:00Z","v":490501,"vw":247.471794},{"c":248.31,"h":249.67,"l":242.01,"n":8738,"o":242.55,"t":"2026-07-08T04:00:00Z","v":223506,"vw":247.066828},{"c":256.73,"h":261.24,"l":251.015,"n":8013,"o":253.05,"t":"2026-07-09T04:00:00Z","v":209413,"vw":257.343125},{"c":257.66,"h":261.95,"l":252.53,"n":7587,"o":254.56,"t":"2026-07-10T04:00:00Z","v":228028,"vw":258.05556},{"c":246.75,"h":256.075,"l":245.745,"n":10092,"o":253.12,"t":"2026-07-13T04:00:00Z","v":265128,"vw":250.116732},{"c":253.27,"h":257.77,"l":246.61,"n":9485,"o":255.59,"t":"2026-07-14T04:00:00Z","v":221577,"vw":251.969041},{"c":251,"h":256.92,"l":246.07,"n":8521,"o":255.11,"t":"2026-07-15T04:00:00Z","v":317199,"vw":251.79385},{"c":242.9,"h":249.095,"l":239,"n":8928,"o":247.27,"t":"2026-07-16T04:00:00Z","v":254887,"vw":243.593781},{"c":245.12,"h":247.26,"l":231.0489,"n":9047,"o":235.85,"t":"2026-07-17T04:00:00Z","v":220621,"vw":242.534579},{"c":242.05,"h":251.205,"l":241.23,"n":7227,"o":246.34,"t":"2026-07-20T04:00:00Z","v":138582,"vw":244.991492},{"c":254.83,"h":256.99,"l":244.465,"n":6883,"o":249.36,"t":"2026-07-21T04:00:00Z","v":158149,"vw":252.307535},{"c":250.66,"h":255.45,"l":249.0401,"n":8300,"o":250,"t":"2026-07-22T04:00:00Z","v":208223,"vw":251.203988},{"c":248.61,"h":253.36,"l":245,"n":10335,"o":247.95,"t":"2026-07-23T04:00:00Z","v":267408,"vw":249.095602},{"c":241.02,"h":250.5447,"l":240.23,"n":10894,"o":249.39,"t":"2026-07-24T04:00:00Z","v":263293,"vw":243.158934},{"c":241.82,"h":248.99,"l":229.17,"n":17607,"o":244.23,"t":"2026-07-27T04:00:00Z","v":582369,"vw":238.207156},{"c":209.7,"h":237.85,"l":206.98,"n":18169,"o":237.31,"t":"2026-07-28T04:00:00Z","v":693184,"vw":214.067112},{"c":189.34,"h":213,"l":188.51,"n":17441,"o":212.34,"t":"2026-07-29T04:00:00Z","v":580281,"vw":193.611236},{"c":208.11,"h":211.32,"l":197.05,"n":12802,"o":199.67,"t":"2026-07-30T04:00:00Z","v":387874,"vw":206.414605},{"c":210.84,"h":216.25,"l":204.82,"n":12510,"o":214.08,"t":"2026-07-31T04:00:00Z","v":734364,"vw":211.145777},{"c":213.73,"h":217.13,"l":204.79,"n":10091,"o":207.2,"t":"2026-08-03T04:00:00Z","v":345231,"vw":214.039274},{"c":227.1,"h":227.98,"l":219.0201,"n":12224,"o":222.72,"t":"2026-08-04T04:00:00Z","v":411655,"vw":225.896026},{"c":297.08,"h":304.58,"l":250.26,"n":26927,"o":250.59,"t":"2026-08-05T04:00:00Z","v":926909,"vw":288.290662},{"c":278.26,"h":290.84,"l":271.75,"n":20963,"o":290.84,"t":"2026-08-06T04:00:00Z","v":586119,"vw":279.003051},{"c":290.05,"h":300.99,"l":287.33,"n":15788,"o":288.01,"t":"2026-08-07T04:00:00Z","v":448557,"vw":291.187182},{"c":279.67,"h":295.88,"l":279.19,"n":13563,"o":290.78,"t":"2026-08-10T04:00:00Z","v":354019,"vw":284.143208},{"c":280.8,"h":285.16,"l":279.74,"n":10022,"o":284.24,"t":"2026-08-11T04:00:00Z","v":203930,"vw":281.623343},{"c":283.26,"h":290.73,"l":282.95,"n":9449,"o":290.73,"t":"2026-08-12T04:00:00Z","v":191031,"vw":285.294171},{"c":282.36,"h":290.17,"l":280.8682,"n":11920,"o":281.55,"t":"2026-08-13T04:00:00Z","v":359119,"vw":284.804276},{"c":283.14,"h":289.9991,"l":279.71,"n":9351,"o":280.76,"t":"2026-08-14T04:00:00Z","v":242950,"vw":283.863986},{"c":287.79,"h":289.99,"l":284.44,"n":9905,"o":284.96,"t":"2026-08-17T04:00:00Z","v":232620,"vw":287.68945},{"c":264.03,"h":279.9275,"l":261.9,"n":11843,"o":278.71,"t":"2026-08-18T04:00:00Z","v":317476,"vw":267.020169},{"c":245.22,"h":269.46,"l":242.22,"n":18127,"o":269.31,"t":"2026-08-19T04:00:00Z","v":432922,"vw":249.799516},{"c":232.72,"h":242.15,"l":232.32,"n":14102,"o":242.03,"t":"2026-08-20T04:00:00Z","v":368679,"vw":234.515487},{"c":231.96,"h":237.25,"l":225.58,"n":9983,"o":236.26,"t":"2026-08-21T04:00:00Z","v":247180,"vw":230.549386},{"c":229.84,"h":232.85,"l":225.87,"n":9291,"o":229.73,"t":"2026-08-24T04:00:00Z","v":217097,"vw":229.531537},{"c":232.5,"h":234.35,"l":229.915,"n":10061,"o":233.29,"t":"2026-08-25T04:00:00Z","v":208258,"vw":232.224817},{"c":236.05,"h":239.05,"l":232.98,"n":10022,"o":232.98,"t":"2026-08-26T04:00:00Z","v":254249,"vw":236.01498},{"c":246.15,"h":247.95,"l":231.61,"n":10915,"o":231.61,"t":"2026-08-27T04:00:00Z","v":409369,"vw":245.411312},{"c":237.74,"h":259.6999,"l":237.33,"n":10498,"o":249.84,"t":"2026-08-28T04:00:00Z","v":227078,"vw":241.973991},{"c":236.08,"h":241.26,"l":234.05,"n":9214,"o":238.04,"t":"2026-08-31T04:00:00Z","v":187758,"vw":235.793018},{"c":234.19,"h":235.74,"l":225.89,"n":12479,"o":230.45,"t":"2026-09-01T04:00:00Z","v":275595,"vw":232.920464},{"c":237.97,"h":244.46,"l":237.08,"n":12083,"o":241.7,"t":"2026-09-02T04:00:00Z","v":260068,"vw":239.050729},{"c":240.56,"h":240.82,"l":232.87,"n":11560,"o":238.97,"t":"2026-09-03T04:00:00Z","v":261318,"vw":238.751214},{"c":244.24,"h":246.5997,"l":237.64,"n":7575,"o":240.13,"t":"2026-09-04T04:00:00Z","v":159004,"vw":244.288795},{"c":255.69,"h":259.86,"l":246.13,"n":12638,"o":246.13,"t":"2026-09-08T04:00:00Z","v":276875,"vw":255.435268},{"c":253.07,"h":261.24,"l":252.49,"n":12154,"o":255.61,"t":"2026-09-09T04:00:00Z","v":249876,"vw":254.462906},{"c":251.67,"h":252.75,"l":245.37,"n":9676,"o":245.37,"t":"2026-09-10T04:00:00Z","v":264162,"vw":250.612405},{"c":257.51,"h":259.53,"l":254.22,"n":10010,"o":256.7,"t":"2026-09-11T04:00:00Z","v":273345,"vw":257.808486},{"c":240.22,"h":251.89,"l":239.63,"n":11718,"o":245.66,"t":"2026-09-14T04:00:00Z","v":350511,"vw":243.429991},{"c":239.48,"h":243.82,"l":234.87,"n":14592,"o":243.82,"t":"2026-09-15T04:00:00Z","v":318232,"vw":240.289519},{"c":248.31,"h":250.29,"l":241.94,"n":9080,"o":244.54,"t":"2026-09-16T04:00:00Z","v":188821,"vw":247.766084},{"c":250.47,"h":259.91,"l":249.655,"n":11505,"o":256.62,"t":"2026-09-17T04:00:00Z","v":190715,"vw":253.096813},{"c":251.53,"h":252.16,"l":247.3,"n":9128,"o":251.61,"t":"2026-09-18T04:00:00Z","v":447310,"vw":251.343811},{"c":254.63,"h":257.57,"l":253,"n":9295,"o":257.57,"t":"2026-09-21T04:00:00Z","v":174346,"vw":254.552684},{"c":253.3,"h":258.82,"l":253.05,"n":11390,"o":255.39,"t":"2026-09-22T04:00:00Z","v":197999,"vw":255.050226},{"c":254.73,"h":255.995,"l":249.2,"n":9570,"o":249.2,"t":"2026-09-23T04:00:00Z","v":153039,"vw":253.90661},{"c":256.14,"h":258.35,"l":247.25,"n":11616,"o":249.56,"t":"2026-09-24T04:00:00Z","v":229335,"vw":254.463135},{"c":264.96,"h":267.22,"l":255.95,"n":12507,"o":257.78,"t":"2026-09-25T04:00:00Z","v":233873,"vw":262.506571},{"c":261.99,"h":266.49,"l":259.56,"n":11085,"o":260.66,"t":"2026-09-28T04:00:00Z","v":245819,"vw":262.651183},{"c":268.56,"h":269.58,"l":261.2,"n":8390,"o":265.33,"t":"2026-09-29T04:00:00Z","v":151362,"vw":267.369297},{"c":269.59,"h":273.91,"l":267.71,"n":11478,"o":270.16,"t":"2026-09-30T04:00:00Z","v":249938,"vw":270.31992},{"c":285.14,"h":288.4,"l":261.62,"n":13773,"o":265.27,"t":"2026-10-01T04:00:00Z","v":384348,"vw":282.67522},{"c":312.16,"h":314.24,"l":289.695,"n":17608,"o":292.25,"t":"2026-10-02T04:00:00Z","v":407791,"vw":306.912772},{"c":319.18,"h":324.985,"l":301.07,"n":17051,"o":309.55,"t":"2026-10-05T04:00:00Z","v":618366,"vw":319.205401},{"c":312.15,"h":322.5453,"l":309.47,"n":14366,"o":322.3,"t":"2026-10-06T04:00:00Z","v":410794,"vw":314.845616},{"c":290.72,"h":305.245,"l":289.482,"n":14011,"o":303.61,"t":"2026-10-07T04:00:00Z","v":299133,"vw":293.431803},{"c":277.11,"h":290.58,"l":274.66,"n":12902,"o":287.76,"t":"2026-10-08T04:00:00Z","v":239598,"vw":280.119862},{"c":280.45,"h":289.665,"l":276.01,"n":10777,"o":282.76,"t":"2026-10-09T04:00:00Z","v":217843,"vw":282.042469},{"c":270.15,"h":277.73,"l":269.27,"n":9763,"o":277.61,"t":"2026-10-12T04:00:00Z","v":173093,"vw":272.489945},{"c":271.84,"h":272.355,"l":262.2,"n":10591,"o":265.63,"t":"2026-10-13T04:00:00Z","v":193755,"vw":268.701496},{"c":255.78,"h":270.555,"l":252.35,"n":10090,"o":267.64,"t":"2026-10-14T04:00:00Z","v":199775,"vw":257.296479},{"c":252.16,"h":253.69,"l":237.84,"n":10246,"o":248.28,"t":"2026-10-15T04:00:00Z","v":245592,"vw":249.755579},{"c":245.44,"h":255.5899,"l":243.22,"n":8951,"o":249.51,"t":"2026-10-16T04:00:00Z","v":228858,"vw":247.372507},{"c":243.48,"h":250.72,"l":242.73,"n":8644,"o":249.96,"t":"2026-10-19T04:00:00Z","v":166336,"vw":244.758341},{"c":239.72,"h":247,"l":234.55,"n":8378,"o":238.08,"t":"2026-10-20T04:00:00Z","v":162027,"vw":240.350575},{"c":250.22,"h":252.81,"l":243.605,"n":11617,"o":243.92,"t":"2026-10-21T04:00:00Z","v":292516,"vw":248.808837},{"c":219.12,"h":249.1,"l":213.79,"n":11267,"o":240.11,"t":"2026-10-22T04:00:00Z","v":254282,"vw":222.479436}],"volatilityBars":[{"c":255.93,"h":257.57,"l":253,"n":204,"o":257.57,"t":"2026-09-21T13:30:00Z","v":3899,"vw":256.221624},{"c":256.255,"h":257.04,"l":256.09,"n":152,"o":256.23,"t":"2026-09-21T13:45:00Z","v":2537,"vw":256.423305},{"c":255.4,"h":256.335,"l":254,"n":283,"o":256.33,"t":"2026-09-21T14:00:00Z","v":3339,"vw":255.413095},{"c":254.47,"h":255.73,"l":254.47,"n":201,"o":255.62,"t":"2026-09-21T14:15:00Z","v":6455,"vw":255.524649},{"c":254.92,"h":256.35,"l":254.92,"n":96,"o":256.35,"t":"2026-09-21T14:30:00Z","v":1503,"vw":255.397082},{"c":253.665,"h":255.17,"l":253.665,"n":102,"o":254.7,"t":"2026-09-21T14:45:00Z","v":1732,"vw":254.118125},{"c":253.93,"h":254.17,"l":253.645,"n":143,"o":254.05,"t":"2026-09-21T15:00:00Z","v":2389,"vw":253.900455},{"c":253.59,"h":254.06,"l":253.42,"n":98,"o":254.06,"t":"2026-09-21T15:15:00Z","v":2252,"vw":253.66245},{"c":253.48,"h":253.89,"l":253.48,"n":63,"o":253.89,"t":"2026-09-21T15:30:00Z","v":686,"vw":253.68902},{"c":253.28,"h":254.03,"l":253.28,"n":103,"o":253.78,"t":"2026-09-21T15:45:00Z","v":2463,"vw":253.873026},{"c":254.46,"h":254.46,"l":253.1618,"n":174,"o":253.1618,"t":"2026-09-21T16:00:00Z","v":2794,"vw":253.582056},{"c":254.28,"h":254.4,"l":254.28,"n":31,"o":254.28,"t":"2026-09-21T16:15:00Z","v":946,"vw":254.332782},{"c":254.17,"h":254.17,"l":254.17,"n":10,"o":254.17,"t":"2026-09-21T16:30:00Z","v":122,"vw":254.17},{"c":254.1,"h":254.535,"l":254.1,"n":85,"o":254.465,"t":"2026-09-21T16:45:00Z","v":1930,"vw":254.33455},{"c":254.395,"h":254.73,"l":254.115,"n":215,"o":254.16,"t":"2026-09-21T17:00:00Z","v":5787,"vw":254.333397},{"c":254.385,"h":254.69,"l":254.385,"n":87,"o":254.6,"t":"2026-09-21T17:15:00Z","v":2795,"vw":254.475739},{"c":253.83,"h":254.45,"l":253.58,"n":201,"o":254.45,"t":"2026-09-21T17:30:00Z","v":6970,"vw":254.10925},{"c":253.565,"h":253.57,"l":253.01,"n":57,"o":253.37,"t":"2026-09-21T17:45:00Z","v":2123,"vw":253.434377},{"c":254.14,"h":254.21,"l":253.455,"n":118,"o":253.455,"t":"2026-09-21T18:00:00Z","v":2151,"vw":253.903627},{"c":254.83,"h":254.83,"l":253.9982,"n":140,"o":253.9982,"t":"2026-09-21T18:15:00Z","v":2261,"vw":254.319243},{"c":255.4125,"h":255.56,"l":255.4125,"n":63,"o":255.56,"t":"2026-09-21T18:30:00Z","v":1171,"vw":255.519375},{"c":255.84,"h":255.91,"l":255.84,"n":40,"o":255.91,"t":"2026-09-21T18:45:00Z","v":536,"vw":255.875},{"c":255.21,"h":256.19,"l":255.21,"n":230,"o":256.16,"t":"2026-09-21T19:00:00Z","v":3864,"vw":255.818721},{"c":254.84,"h":254.84,"l":254.56,"n":157,"o":254.56,"t":"2026-09-21T19:15:00Z","v":2478,"vw":254.725},{"c":254.4364,"h":255.275,"l":254.17,"n":433,"o":255.01,"t":"2026-09-21T19:30:00Z","v":13168,"vw":254.456511},{"c":254.79,"h":254.81,"l":253.22,"n":1184,"o":254.615,"t":"2026-09-21T19:45:00Z","v":21762,"vw":254.17647},{"c":254.63,"h":254.79,"l":254.63,"n":24,"o":254.79,"t":"2026-09-21T20:00:00Z","v":29514,"vw":254.634918},{"c":257.7,"h":258.12,"l":255.39,"n":131,"o":255.39,"t":"2026-09-22T13:30:00Z","v":3240,"vw":256.276935},{"c":256.85,"h":258.1567,"l":256.42,"n":461,"o":257.69,"t":"2026-09-22T13:45:00Z","v":12255,"vw":257.076838},{"c":257.79,"h":258.09,"l":256.01,"n":150,"o":256.6992,"t":"2026-09-22T14:00:00Z","v":4697,"vw":256.970273},{"c":255.945,"h":257.58,"l":255.945,"n":1123,"o":257.15,"t":"2026-09-22T14:15:00Z","v":11194,"vw":256.799219},{"c":255.5654,"h":255.97,"l":253.05,"n":198,"o":255.935,"t":"2026-09-22T14:30:00Z","v":5243,"vw":254.965065},{"c":253.64,"h":254.08,"l":253.4,"n":1286,"o":253.51,"t":"2026-09-22T14:45:00Z","v":15334,"vw":253.602477},{"c":254.73,"h":254.73,"l":254.24,"n":171,"o":254.24,"t":"2026-09-22T15:00:00Z","v":2496,"vw":254.41},{"c":255.29,"h":255.29,"l":254.64,"n":134,"o":254.64,"t":"2026-09-22T15:45:00Z","v":2218,"vw":255.024},{"c":255.56,"h":256.08,"l":255.5,"n":142,"o":255.5,"t":"2026-09-22T16:00:00Z","v":2317,"vw":255.823736},{"c":254.575,"h":255.25,"l":254.575,"n":53,"o":255.25,"t":"2026-09-22T16:15:00Z","v":1348,"vw":255.1355},{"c":254.75,"h":255.11,"l":254.61,"n":28,"o":255.11,"t":"2026-09-22T16:30:00Z","v":446,"vw":254.823333},{"c":255.125,"h":255.54,"l":254.84,"n":79,"o":254.84,"t":"2026-09-22T16:45:00Z","v":1554,"vw":255.199619},{"c":255.755,"h":256.2,"l":254.2025,"n":231,"o":254.555,"t":"2026-09-22T17:15:00Z","v":9904,"vw":254.814962},{"c":258.06,"h":258.06,"l":256.47,"n":129,"o":256.47,"t":"2026-09-22T17:30:00Z","v":2557,"vw":257.060397},{"c":258.82,"h":258.82,"l":257.19,"n":166,"o":257.48,"t":"2026-09-22T17:45:00Z","v":2195,"vw":257.676},{"c":257.385,"h":258.575,"l":257.385,"n":356,"o":258.575,"t":"2026-09-22T18:00:00Z","v":15586,"vw":258.328002},{"c":257.44,"h":257.89,"l":257.44,"n":53,"o":257.89,"t":"2026-09-22T18:15:00Z","v":626,"vw":257.62},{"c":256.455,"h":257.87,"l":256.455,"n":120,"o":257.84,"t":"2026-09-22T18:30:00Z","v":2970,"vw":257.271417},{"c":256.43,"h":257.02,"l":255.81,"n":26,"o":255.81,"t":"2026-09-22T18:45:00Z","v":1799,"vw":256.321807},{"c":254.87,"h":255.81,"l":254.87,"n":75,"o":255.81,"t":"2026-09-22T19:00:00Z","v":993,"vw":255.196667},{"c":255.16,"h":255.16,"l":254.323,"n":116,"o":254.5,"t":"2026-09-22T19:15:00Z","v":2283,"vw":254.665616},{"c":255.905,"h":256.31,"l":255.25,"n":156,"o":255.25,"t":"2026-09-22T19:30:00Z","v":2195,"vw":255.869},{"c":253.35,"h":255.9,"l":253.21,"n":1475,"o":255.9,"t":"2026-09-22T19:45:00Z","v":26475,"vw":254.091044},{"c":253.3,"h":253.3,"l":253.3,"n":34,"o":253.3,"t":"2026-09-22T20:00:00Z","v":34627,"vw":253.3},{"c":250,"h":250,"l":250,"n":10,"o":250,"t":"2026-09-22T21:30:00Z","v":251,"vw":250},{"c":250.495,"h":254.205,"l":249.2,"n":170,"o":249.2,"t":"2026-09-23T13:30:00Z","v":5392,"vw":251.644753},{"c":249.27,"h":250.43,"l":249.27,"n":96,"o":250.43,"t":"2026-09-23T13:45:00Z","v":672,"vw":249.801667},{"c":250.502,"h":252.12,"l":250.502,"n":281,"o":251.55,"t":"2026-09-23T14:00:00Z","v":6094,"vw":251.596691},{"c":251.41,"h":252.57,"l":250.75,"n":176,"o":252.57,"t":"2026-09-23T14:15:00Z","v":1842,"vw":251.56566},{"c":251.565,"h":252.49,"l":251.5525,"n":200,"o":251.94,"t":"2026-09-23T14:30:00Z","v":6394,"vw":252.233269},{"c":252.215,"h":252.65,"l":250.34,"n":190,"o":251.82,"t":"2026-09-23T14:45:00Z","v":4500,"vw":251.147812},{"c":255.14,"h":255.14,"l":252.12,"n":508,"o":252.12,"t":"2026-09-23T15:00:00Z","v":8261,"vw":253.647673},{"c":255.8899,"h":255.8899,"l":255.04,"n":144,"o":255.465,"t":"2026-09-23T15:15:00Z","v":1474,"vw":255.38998},{"c":254.52,"h":254.65,"l":254.52,"n":54,"o":254.65,"t":"2026-09-23T15:30:00Z","v":819,"vw":254.585},{"c":253.07,"h":253.26,"l":253.07,"n":133,"o":253.21,"t":"2026-09-23T16:00:00Z","v":1155,"vw":253.155},{"c":253.02,"h":253.69,"l":252.3796,"n":130,"o":253.62,"t":"2026-09-23T16:15:00Z","v":4544,"vw":252.763735},{"c":252.8,"h":252.8,"l":252.8,"n":20,"o":252.8,"t":"2026-09-23T16:30:00Z","v":332,"vw":252.8},{"c":252.065,"h":252.685,"l":252.065,"n":136,"o":252.685,"t":"2026-09-23T16:45:00Z","v":1734,"vw":252.248333},{"c":252.14,"h":252.76,"l":252.11,"n":126,"o":252.57,"t":"2026-09-23T17:00:00Z","v":3112,"vw":252.231495},{"c":252.89,"h":252.89,"l":252.89,"n":38,"o":252.89,"t":"2026-09-23T17:15:00Z","v":553,"vw":252.89},{"c":252.98,"h":253.175,"l":252.98,"n":71,"o":253.15,"t":"2026-09-23T17:30:00Z","v":817,"vw":253.11402},{"c":253.7775,"h":253.835,"l":253.56,"n":46,"o":253.835,"t":"2026-09-23T17:45:00Z","v":582,"vw":253.724167},{"c":253.49,"h":253.965,"l":253.25,"n":155,"o":253.965,"t":"2026-09-23T18:00:00Z","v":2250,"vw":253.414109},{"c":254.83,"h":254.83,"l":253.725,"n":197,"o":253.725,"t":"2026-09-23T18:15:00Z","v":3188,"vw":254.408906},{"c":254.1001,"h":254.985,"l":254.1001,"n":82,"o":254.665,"t":"2026-09-23T18:30:00Z","v":2186,"vw":254.334406},{"c":255.09,"h":255.09,"l":253.9,"n":271,"o":254.14,"t":"2026-09-23T18:45:00Z","v":8168,"vw":254.618155},{"c":254.725,"h":254.84,"l":254.46,"n":71,"o":254.46,"t":"2026-09-23T19:00:00Z","v":2250,"vw":254.723214},{"c":254.72,"h":255.26,"l":254.56,"n":150,"o":255.26,"t":"2026-09-23T19:15:00Z","v":2661,"vw":254.791481},{"c":255.26,"h":255.26,"l":254.685,"n":141,"o":254.92,"t":"2026-09-23T19:30:00Z","v":2552,"vw":255.039314},{"c":254.99,"h":255.995,"l":254.99,"n":1381,"o":255.3,"t":"2026-09-23T19:45:00Z","v":21228,"vw":255.50682},{"c":254.73,"h":254.73,"l":254.73,"n":29,"o":254.73,"t":"2026-09-23T20:00:00Z","v":29811,"vw":254.73},{"c":250.5975,"h":254.02,"l":247.25,"n":52,"o":249.56,"t":"2026-09-24T13:30:00Z","v":2744,"vw":250.477394},{"c":251.1,"h":251.87,"l":249.05,"n":1153,"o":251.87,"t":"2026-09-24T13:45:00Z","v":16310,"vw":250.430735},{"c":253.55,"h":253.55,"l":251,"n":888,"o":251.78,"t":"2026-09-24T14:00:00Z","v":13834,"vw":251.516575},{"c":250.94,"h":250.97,"l":250.35,"n":133,"o":250.97,"t":"2026-09-24T14:15:00Z","v":1448,"vw":250.541273},{"c":251.925,"h":252.81,"l":251.51,"n":28,"o":251.51,"t":"2026-09-24T14:30:00Z","v":1460,"vw":251.86375},{"c":251.95,"h":252.82,"l":251.04,"n":335,"o":251.04,"t":"2026-09-24T14:45:00Z","v":7284,"vw":251.740996},{"c":251.8651,"h":252.67,"l":251.3337,"n":273,"o":251.8,"t":"2026-09-24T15:00:00Z","v":5208,"vw":252.136737},{"c":252.01,"h":252.22,"l":250.87,"n":138,"o":250.87,"t":"2026-09-24T15:15:00Z","v":4691,"vw":251.822109},{"c":251.77,"h":252.38,"l":251.65,"n":126,"o":251.65,"t":"2026-09-24T15:30:00Z","v":3050,"vw":251.954837},{"c":251.4,"h":252.42,"l":251.3359,"n":148,"o":252.38,"t":"2026-09-24T15:45:00Z","v":5386,"vw":251.785308},{"c":252.66,"h":252.66,"l":251.32,"n":105,"o":251.32,"t":"2026-09-24T16:00:00Z","v":2293,"vw":251.865454},{"c":256.035,"h":256.635,"l":253.08,"n":201,"o":253.08,"t":"2026-09-24T16:15:00Z","v":3973,"vw":255.143488},{"c":257.4,"h":257.5,"l":255.39,"n":75,"o":256.195,"t":"2026-09-24T16:30:00Z","v":1453,"vw":256.440737},{"c":256.87,"h":257.58,"l":256.85,"n":101,"o":256.94,"t":"2026-09-24T16:45:00Z","v":1745,"vw":257.280943},{"c":256.9225,"h":256.9525,"l":256.48,"n":102,"o":256.5,"t":"2026-09-24T17:00:00Z","v":1708,"vw":256.6575},{"c":256.84,"h":257.115,"l":256.1329,"n":73,"o":256.1329,"t":"2026-09-24T17:15:00Z","v":1782,"vw":256.721842},{"c":256.01,"h":256.01,"l":256.01,"n":20,"o":256.01,"t":"2026-09-24T17:30:00Z","v":253,"vw":256.01},{"c":256.73,"h":256.88,"l":255.8575,"n":106,"o":256.24,"t":"2026-09-24T17:45:00Z","v":3016,"vw":256.537217},{"c":257.14,"h":257.14,"l":255.65,"n":121,"o":256.84,"t":"2026-09-24T18:00:00Z","v":2083,"vw":256.547143},{"c":258.115,"h":258.35,"l":257.14,"n":250,"o":257.14,"t":"2026-09-24T18:15:00Z","v":3957,"vw":257.896922},{"c":257.185,"h":257.44,"l":256.45,"n":182,"o":257.44,"t":"2026-09-24T18:30:00Z","v":3898,"vw":257.055429},{"c":256.12,"h":257.21,"l":256.12,"n":146,"o":256.24,"t":"2026-09-24T18:45:00Z","v":2281,"vw":256.530815},{"c":255.325,"h":256.025,"l":254.3132,"n":1184,"o":256.02,"t":"2026-09-24T19:00:00Z","v":20993,"vw":255.217423},{"c":254.79,"h":256.23,"l":254.67,"n":340,"o":255.93,"t":"2026-09-24T19:15:00Z","v":7464,"vw":255.685689},{"c":254.65,"h":255.64,"l":254.59,"n":368,"o":254.77,"t":"2026-09-24T19:30:00Z","v":6484,"vw":255.126391},{"c":256.15,"h":256.5,"l":254.56,"n":1588,"o":255.05,"t":"2026-09-24T19:45:00Z","v":39584,"vw":255.694721},{"c":256.14,"h":256.14,"l":256.14,"n":35,"o":256.14,"t":"2026-09-24T20:00:00Z","v":39952,"vw":256.14},{"c":258.39,"h":259.99,"l":256.3,"n":910,"o":257.78,"t":"2026-09-25T13:30:00Z","v":20758,"vw":258.217368},{"c":260.16,"h":260.16,"l":257,"n":121,"o":258.33,"t":"2026-09-25T13:45:00Z","v":7250,"vw":258.303808},{"c":257.54,"h":258.45,"l":256.885,"n":626,"o":257.37,"t":"2026-09-25T14:00:00Z","v":9458,"vw":257.82434},{"c":255.96,"h":257.095,"l":255.96,"n":590,"o":257,"t":"2026-09-25T14:15:00Z","v":5478,"vw":256.719263},{"c":258.475,"h":258.83,"l":255.95,"n":740,"o":256.25,"t":"2026-09-25T14:30:00Z","v":7341,"vw":256.985987},{"c":258.1318,"h":259.22,"l":257.665,"n":222,"o":258.99,"t":"2026-09-25T14:45:00Z","v":3702,"vw":258.11202},{"c":257.93,"h":259.54,"l":257.135,"n":194,"o":258.62,"t":"2026-09-25T15:00:00Z","v":2933,"vw":258.233806},{"c":258.425,"h":259.45,"l":257.16,"n":124,"o":257.16,"t":"2026-09-25T15:15:00Z","v":3238,"vw":258.144624},{"c":258.99,"h":259.135,"l":258.87,"n":132,"o":258.87,"t":"2026-09-25T15:30:00Z","v":1649,"vw":258.932778},{"c":260.84,"h":260.84,"l":258.09,"n":136,"o":258.46,"t":"2026-09-25T15:45:00Z","v":2848,"vw":258.714449},{"c":262.28,"h":262.9,"l":261.51,"n":211,"o":262.555,"t":"2026-09-25T16:00:00Z","v":4368,"vw":262.465608},{"c":262.17,"h":262.95,"l":261.225,"n":228,"o":262.2175,"t":"2026-09-25T16:15:00Z","v":5217,"vw":262.040032},{"c":260.95,"h":263.1332,"l":260.95,"n":137,"o":262.155,"t":"2026-09-25T16:30:00Z","v":4368,"vw":262.027303},{"c":261.115,"h":261.98,"l":261.05,"n":129,"o":261.05,"t":"2026-09-25T16:45:00Z","v":2164,"vw":261.403395},{"c":261.925,"h":262.59,"l":261.71,"n":42,"o":261.71,"t":"2026-09-25T17:00:00Z","v":650,"vw":261.9725},{"c":261.775,"h":262.58,"l":261.775,"n":97,"o":261.925,"t":"2026-09-25T17:15:00Z","v":1938,"vw":261.970599},{"c":261.445,"h":262.16,"l":261.445,"n":85,"o":262.16,"t":"2026-09-25T17:30:00Z","v":1884,"vw":261.863846},{"c":262.55,"h":262.55,"l":261.58,"n":50,"o":261.86,"t":"2026-09-25T17:45:00Z","v":1322,"vw":261.952907},{"c":262.5575,"h":262.56,"l":261.29,"n":134,"o":262.55,"t":"2026-09-25T18:00:00Z","v":3066,"vw":262.325639},{"c":264.4508,"h":264.48,"l":262.41,"n":218,"o":262.82,"t":"2026-09-25T18:15:00Z","v":4866,"vw":263.623491},{"c":264.86,"h":265.49,"l":264.4,"n":213,"o":264.85,"t":"2026-09-25T18:30:00Z","v":3690,"vw":264.762175},{"c":265.51,"h":265.6,"l":265,"n":161,"o":265.13,"t":"2026-09-25T18:45:00Z","v":3023,"vw":265.208333},{"c":265.71,"h":266.4906,"l":264.975,"n":209,"o":264.975,"t":"2026-09-25T19:00:00Z","v":4758,"vw":265.776841},{"c":265.8,"h":266.14,"l":265.5,"n":276,"o":265.56,"t":"2026-09-25T19:15:00Z","v":4726,"vw":265.894261},{"c":265.985,"h":266.18,"l":264.39,"n":412,"o":265.8,"t":"2026-09-25T19:30:00Z","v":10423,"vw":265.28647},{"c":264.965,"h":267.22,"l":264.87,"n":1778,"o":266.28,"t":"2026-09-25T19:45:00Z","v":37248,"vw":266.185049},{"c":264.96,"h":264.96,"l":264.96,"n":27,"o":264.96,"t":"2026-09-25T20:00:00Z","v":46286,"vw":264.96},{"c":264.16,"h":264.94,"l":259.56,"n":371,"o":260.66,"t":"2026-09-28T13:30:00Z","v":8227,"vw":261.516752},{"c":264.35,"h":264.85,"l":261.35,"n":2116,"o":264.08,"t":"2026-09-28T13:45:00Z","v":34550,"vw":262.91865},{"c":263.765,"h":266.49,"l":263.765,"n":520,"o":264.53,"t":"2026-09-28T14:00:00Z","v":8465,"vw":264.358817},{"c":263.56,"h":265.3699,"l":263.15,"n":275,"o":265.3699,"t":"2026-09-28T14:15:00Z","v":3201,"vw":263.701772},{"c":262.75,"h":264.42,"l":262.42,"n":111,"o":264.42,"t":"2026-09-28T14:30:00Z","v":1806,"vw":262.907758},{"c":261.41,"h":261.96,"l":260.94,"n":180,"o":261.96,"t":"2026-09-28T14:45:00Z","v":2555,"vw":261.336648},{"c":260.38,"h":262.16,"l":260.38,"n":40,"o":262.16,"t":"2026-09-28T15:00:00Z","v":829,"vw":261.3},{"c":260.4,"h":260.9,"l":260,"n":238,"o":260.43,"t":"2026-09-28T15:15:00Z","v":4040,"vw":260.416072},{"c":260.66,"h":261.11,"l":260.165,"n":125,"o":260.37,"t":"2026-09-28T15:30:00Z","v":1751,"vw":260.796667},{"c":260.71,"h":261.03,"l":260.225,"n":156,"o":260.23,"t":"2026-09-28T15:45:00Z","v":3429,"vw":260.804672},{"c":260.99,"h":261.425,"l":260.72,"n":119,"o":260.72,"t":"2026-09-28T16:00:00Z","v":2159,"vw":261.188939},{"c":263.97,"h":264.77,"l":261.21,"n":243,"o":261.21,"t":"2026-09-28T16:15:00Z","v":4421,"vw":263.383151},{"c":260.7201,"h":263.49,"l":260.7201,"n":81,"o":263.49,"t":"2026-09-28T16:30:00Z","v":1397,"vw":261.897083},{"c":261.2025,"h":261.355,"l":260.6,"n":96,"o":261.355,"t":"2026-09-28T16:45:00Z","v":2464,"vw":261.190644},{"c":263.88,"h":263.88,"l":260.835,"n":290,"o":260.835,"t":"2026-09-28T17:00:00Z","v":6179,"vw":262.391254},{"c":262.01,"h":263.89,"l":262.01,"n":179,"o":263.89,"t":"2026-09-28T17:15:00Z","v":1410,"vw":263.051875},{"c":262.41,"h":262.88,"l":262.025,"n":204,"o":262.06,"t":"2026-09-28T17:30:00Z","v":5288,"vw":262.258409},{"c":263.12,"h":264.08,"l":263.12,"n":102,"o":263.39,"t":"2026-09-28T17:45:00Z","v":1641,"vw":263.45168},{"c":262.99,"h":263.42,"l":262.7,"n":29,"o":262.7,"t":"2026-09-28T18:00:00Z","v":613,"vw":262.996804},{"c":263.02,"h":263.42,"l":263.02,"n":21,"o":263.42,"t":"2026-09-28T18:15:00Z","v":672,"vw":263.305},{"c":263.955,"h":264.45,"l":262.88,"n":215,"o":262.88,"t":"2026-09-28T18:30:00Z","v":4409,"vw":263.423574},{"c":264.8,"h":265.04,"l":263.745,"n":152,"o":264.3,"t":"2026-09-28T18:45:00Z","v":2477,"vw":264.485759},{"c":264.27,"h":264.27,"l":263.43,"n":255,"o":264.2,"t":"2026-09-28T19:00:00Z","v":3171,"vw":263.975802},{"c":264.135,"h":265,"l":263.235,"n":219,"o":263.235,"t":"2026-09-28T19:15:00Z","v":3761,"vw":263.86029},{"c":263.845,"h":264.27,"l":263.48,"n":159,"o":264.27,"t":"2026-09-28T19:30:00Z","v":2232,"vw":263.84269},{"c":261.99,"h":263.95,"l":261.72,"n":1529,"o":263.755,"t":"2026-09-28T19:45:00Z","v":31747,"vw":263.272927},{"c":261.99,"h":261.99,"l":261.99,"n":27,"o":261.99,"t":"2026-09-28T20:00:00Z","v":37481,"vw":261.99},{"c":266.2,"h":266.72,"l":264.205,"n":179,"o":265.33,"t":"2026-09-29T13:30:00Z","v":6014,"vw":265.393775},{"c":265.15,"h":266.15,"l":264.595,"n":210,"o":265.5,"t":"2026-09-29T13:45:00Z","v":3493,"vw":265.123432},{"c":261.85,"h":265.15,"l":261.85,"n":402,"o":265.15,"t":"2026-09-29T14:00:00Z","v":8818,"vw":263.72019},{"c":262.78,"h":262.78,"l":261.85,"n":34,"o":261.9,"t":"2026-09-29T14:15:00Z","v":1080,"vw":262.220681},{"c":262.27,"h":262.27,"l":261.2,"n":63,"o":261.2,"t":"2026-09-29T14:30:00Z","v":732,"vw":261.714099},{"c":263.895,"h":265.07,"l":263,"n":120,"o":264.41,"t":"2026-09-29T14:45:00Z","v":2236,"vw":263.740128},{"c":262.9,"h":263.87,"l":262.87,"n":104,"o":263.87,"t":"2026-09-29T15:00:00Z","v":1572,"vw":263.00705},{"c":262.92,"h":262.92,"l":262.92,"n":15,"o":262.92,"t":"2026-09-29T15:15:00Z","v":229,"vw":262.92},{"c":263.92,"h":263.92,"l":262.785,"n":62,"o":262.785,"t":"2026-09-29T15:30:00Z","v":1210,"vw":263.346343},{"c":263.22,"h":264.31,"l":263.22,"n":92,"o":263.92,"t":"2026-09-29T15:45:00Z","v":1266,"vw":263.843339},{"c":264.02,"h":264.04,"l":262.6458,"n":99,"o":264.04,"t":"2026-09-29T16:00:00Z","v":3242,"vw":263.435204},{"c":264.97,"h":265.105,"l":264.68,"n":105,"o":264.68,"t":"2026-09-29T16:15:00Z","v":1749,"vw":264.869286},{"c":265.47,"h":265.47,"l":265.42,"n":28,"o":265.47,"t":"2026-09-29T16:30:00Z","v":565,"vw":265.4575},{"c":267.03,"h":267.03,"l":265.995,"n":123,"o":265.995,"t":"2026-09-29T16:45:00Z","v":1494,"vw":266.2525},{"c":267.125,"h":267.255,"l":266.26,"n":175,"o":266.52,"t":"2026-09-29T17:00:00Z","v":6183,"vw":266.749905},{"c":268.6898,"h":268.6898,"l":267.565,"n":135,"o":268.37,"t":"2026-09-29T17:15:00Z","v":2419,"vw":268.15922},{"c":269.29,"h":269.29,"l":268.36,"n":38,"o":268.36,"t":"2026-09-29T17:30:00Z","v":897,"vw":268.538195},{"c":267.61,"h":269.0401,"l":267.37,"n":207,"o":269.0401,"t":"2026-09-29T17:45:00Z","v":4501,"vw":268.052572},{"c":267.91,"h":269.36,"l":267.91,"n":175,"o":268.32,"t":"2026-09-29T18:00:00Z","v":2745,"vw":268.686081},{"c":269.34,"h":269.36,"l":268.03,"n":232,"o":268.03,"t":"2026-09-29T18:30:00Z","v":4037,"vw":268.716372},{"c":268.855,"h":268.98,"l":268.29,"n":84,"o":268.98,"t":"2026-09-29T18:45:00Z","v":1261,"vw":268.81671},{"c":268.975,"h":269.01,"l":268.97,"n":74,"o":269.01,"t":"2026-09-29T19:00:00Z","v":708,"vw":268.9825},{"c":268.63,"h":269.58,"l":268.36,"n":257,"o":269.58,"t":"2026-09-29T19:15:00Z","v":3512,"vw":268.715613},{"c":268.83,"h":269.02,"l":267.98,"n":140,"o":268,"t":"2026-09-29T19:30:00Z","v":2022,"vw":268.61},{"c":268.67,"h":269.5,"l":268.54,"n":1103,"o":269.14,"t":"2026-09-29T19:45:00Z","v":25906,"vw":268.909516},{"c":268.56,"h":268.56,"l":268.56,"n":24,"o":268.56,"t":"2026-09-29T20:00:00Z","v":30635,"vw":268.56},{"c":269.015,"h":270.25,"l":268.75,"n":78,"o":270.16,"t":"2026-09-30T13:30:00Z","v":3046,"vw":269.487034},{"c":268.96,"h":268.96,"l":268.3,"n":113,"o":268.615,"t":"2026-09-30T13:45:00Z","v":3025,"vw":268.650909},{"c":271.32,"h":271.52,"l":269.325,"n":1126,"o":269.35,"t":"2026-09-30T14:00:00Z","v":16206,"vw":269.962405},{"c":271.95,"h":272.735,"l":271.3,"n":214,"o":271.3,"t":"2026-09-30T14:15:00Z","v":4415,"vw":271.893434},{"c":269.345,"h":270.12,"l":269.26,"n":127,"o":269.95,"t":"2026-09-30T14:30:00Z","v":1952,"vw":269.669445},{"c":269.035,"h":269.36,"l":269.035,"n":51,"o":269.36,"t":"2026-09-30T14:45:00Z","v":943,"vw":269.1975},{"c":269.11,"h":269.89,"l":268.96,"n":141,"o":268.96,"t":"2026-09-30T15:00:00Z","v":3411,"vw":269.443554},{"c":268.61,"h":269.66,"l":268.61,"n":76,"o":269.66,"t":"2026-09-30T15:15:00Z","v":2394,"vw":269.067798},{"c":267.71,"h":269.19,"l":267.71,"n":75,"o":269.19,"t":"2026-09-30T15:30:00Z","v":1395,"vw":268.485293},{"c":268.58,"h":268.58,"l":268.43,"n":28,"o":268.57,"t":"2026-09-30T15:45:00Z","v":565,"vw":268.530769},{"c":269.95,"h":269.95,"l":268.85,"n":94,"o":268.85,"t":"2026-09-30T16:00:00Z","v":1739,"vw":269.487},{"c":269.775,"h":271.18,"l":269.775,"n":74,"o":269.91,"t":"2026-09-30T16:15:00Z","v":2029,"vw":270.265455},{"c":270.3,"h":270.83,"l":269.61,"n":255,"o":270.62,"t":"2026-09-30T16:30:00Z","v":7368,"vw":270.16365},{"c":269.92,"h":270.295,"l":269.92,"n":46,"o":270.295,"t":"2026-09-30T16:45:00Z","v":886,"vw":270.081526},{"c":270.975,"h":271.595,"l":270.16,"n":1816,"o":270.35,"t":"2026-09-30T17:00:00Z","v":21245,"vw":270.867053},{"c":270.49,"h":271.11,"l":270.49,"n":86,"o":270.7,"t":"2026-09-30T17:15:00Z","v":1973,"vw":270.688572},{"c":271.41,"h":271.41,"l":270.475,"n":59,"o":271.04,"t":"2026-09-30T17:30:00Z","v":1678,"vw":270.895805},{"c":271.955,"h":271.955,"l":270.77,"n":159,"o":270.77,"t":"2026-09-30T17:45:00Z","v":3693,"vw":271.298794},{"c":271.99,"h":271.99,"l":271.51,"n":42,"o":271.96,"t":"2026-09-30T18:00:00Z","v":935,"vw":271.865186},{"c":273.0599,"h":273.0599,"l":271.96,"n":209,"o":271.99,"t":"2026-09-30T18:15:00Z","v":3413,"vw":272.135482},{"c":272.67,"h":273.345,"l":272.19,"n":264,"o":272.19,"t":"2026-09-30T18:30:00Z","v":5576,"vw":272.677833},{"c":273.455,"h":273.46,"l":272.36,"n":202,"o":273.08,"t":"2026-09-30T18:45:00Z","v":4442,"vw":272.804338},{"c":273.24,"h":273.91,"l":273.225,"n":566,"o":273.29,"t":"2026-09-30T19:00:00Z","v":6091,"vw":273.479028},{"c":272.045,"h":273.51,"l":271.87,"n":281,"o":273.11,"t":"2026-09-30T19:15:00Z","v":4841,"vw":272.942676},{"c":272.17,"h":272.6,"l":271.85,"n":458,"o":272.12,"t":"2026-09-30T19:30:00Z","v":6547,"vw":272.2601},{"c":269.63,"h":272.34,"l":269.61,"n":1129,"o":271.815,"t":"2026-09-30T19:45:00Z","v":26095,"vw":270.480214},{"c":269.59,"h":269.59,"l":269.59,"n":33,"o":269.59,"t":"2026-09-30T20:00:00Z","v":57587,"vw":269.59},{"c":269.59,"h":269.59,"l":269.59,"n":1,"o":269.59,"t":"2026-09-30T20:15:00Z","v":3037,"vw":269.59},{"c":262.05,"h":268.27,"l":262.05,"n":22,"o":262.05,"t":"2026-10-01T13:00:00Z","v":1238,"vw":264.953172},{"c":269.1375,"h":272.92,"l":261.62,"n":1332,"o":265.27,"t":"2026-10-01T13:30:00Z","v":19977,"vw":269.380307},{"c":276.995,"h":277.345,"l":269.45,"n":805,"o":269.61,"t":"2026-10-01T13:45:00Z","v":16036,"vw":272.699568},{"c":273.33,"h":276.945,"l":273.33,"n":211,"o":275.075,"t":"2026-10-01T14:00:00Z","v":3525,"vw":274.599649},{"c":273.68,"h":274.31,"l":273.68,"n":66,"o":274.31,"t":"2026-10-01T14:15:00Z","v":774,"vw":274.03493},{"c":275.89,"h":277,"l":275.89,"n":165,"o":276.535,"t":"2026-10-01T14:30:00Z","v":4148,"vw":276.499091},{"c":276.395,"h":277.18,"l":276.02,"n":137,"o":276.52,"t":"2026-10-01T14:45:00Z","v":1899,"vw":276.635},{"c":275.77,"h":275.77,"l":274.08,"n":335,"o":274.65,"t":"2026-10-01T15:00:00Z","v":4885,"vw":275.247429},{"c":278.3895,"h":278.3895,"l":275.44,"n":146,"o":275.44,"t":"2026-10-01T15:15:00Z","v":3832,"vw":276.314496},{"c":278,"h":278,"l":276.53,"n":70,"o":277.24,"t":"2026-10-01T15:30:00Z","v":1516,"vw":277.054286},{"c":280.18,"h":280.18,"l":275.4601,"n":319,"o":275.4601,"t":"2026-10-01T15:45:00Z","v":6308,"vw":278.675264},{"c":282.24,"h":283.87,"l":280.38,"n":377,"o":280.38,"t":"2026-10-01T16:00:00Z","v":5378,"vw":282.442328},{"c":282.61,"h":283.09,"l":281.91,"n":240,"o":281.91,"t":"2026-10-01T16:15:00Z","v":8918,"vw":282.376761},{"c":282.0375,"h":283.31,"l":281.71,"n":263,"o":281.71,"t":"2026-10-01T16:30:00Z","v":6060,"vw":282.576511},{"c":282.35,"h":282.63,"l":281.98,"n":106,"o":281.985,"t":"2026-10-01T16:45:00Z","v":2209,"vw":282.091522},{"c":283.78,"h":283.78,"l":282.915,"n":246,"o":283.05,"t":"2026-10-01T17:00:00Z","v":4462,"vw":283.485129},{"c":284,"h":284,"l":282.8425,"n":157,"o":283.36,"t":"2026-10-01T17:15:00Z","v":2846,"vw":283.15125},{"c":284.405,"h":285.41,"l":283.4,"n":395,"o":285.07,"t":"2026-10-01T17:30:00Z","v":8573,"vw":284.281529},{"c":283.82,"h":284.5275,"l":282.35,"n":188,"o":284.02,"t":"2026-10-01T17:45:00Z","v":4876,"vw":283.349018},{"c":284.27,"h":284.27,"l":282.89,"n":132,"o":283.91,"t":"2026-10-01T18:00:00Z","v":2703,"vw":283.67463},{"c":285.42,"h":285.45,"l":285.18,"n":60,"o":285.45,"t":"2026-10-01T18:15:00Z","v":1501,"vw":285.395},{"c":283.655,"h":286.8075,"l":283.305,"n":426,"o":285.25,"t":"2026-10-01T18:30:00Z","v":9664,"vw":284.92014},{"c":285.75,"h":285.9,"l":282.91,"n":502,"o":283.56,"t":"2026-10-01T18:45:00Z","v":20522,"vw":283.590335},{"c":285.16,"h":286.5992,"l":285.16,"n":224,"o":285.945,"t":"2026-10-01T19:00:00Z","v":5365,"vw":285.647395},{"c":284.6,"h":285.89,"l":284.54,"n":335,"o":285.085,"t":"2026-10-01T19:15:00Z","v":10119,"vw":285.034819},{"c":283.92,"h":286.52,"l":283.14,"n":642,"o":284.295,"t":"2026-10-01T19:30:00Z","v":17311,"vw":284.544716},{"c":285.19,"h":288.4,"l":284.33,"n":2481,"o":284.33,"t":"2026-10-01T19:45:00Z","v":74947,"vw":286.712811},{"c":285.14,"h":285.14,"l":285.14,"n":30,"o":285.14,"t":"2026-10-01T20:00:00Z","v":54530,"vw":285.14},{"c":299.5,"h":299.5,"l":289.695,"n":483,"o":292.25,"t":"2026-10-02T13:30:00Z","v":11095,"vw":294.567022},{"c":299.435,"h":300.525,"l":297.22,"n":378,"o":299.99,"t":"2026-10-02T13:45:00Z","v":7840,"vw":299.134728},{"c":299.3,"h":300,"l":298,"n":507,"o":298,"t":"2026-10-02T14:00:00Z","v":7539,"vw":299.179249},{"c":298.7,"h":300.225,"l":298.1,"n":1361,"o":299.62,"t":"2026-10-02T14:15:00Z","v":24721,"vw":298.93245},{"c":300,"h":300.94,"l":297.7202,"n":414,"o":298.97,"t":"2026-10-02T14:30:00Z","v":8973,"vw":299.231051},{"c":300.19,"h":300.9,"l":299.73,"n":320,"o":300,"t":"2026-10-02T14:45:00Z","v":9129,"vw":300.063049},{"c":300.95,"h":300.95,"l":299.675,"n":312,"o":300.68,"t":"2026-10-02T15:00:00Z","v":6459,"vw":300.313765},{"c":301.449,"h":302.22,"l":299.855,"n":365,"o":302.22,"t":"2026-10-02T15:15:00Z","v":7219,"vw":300.935079},{"c":301.135,"h":301.36,"l":300.73,"n":230,"o":300.73,"t":"2026-10-02T15:30:00Z","v":8588,"vw":301.092955},{"c":301.12,"h":301.57,"l":300.74,"n":177,"o":301.57,"t":"2026-10-02T15:45:00Z","v":4237,"vw":301.267173},{"c":301.5,"h":301.5,"l":300.94,"n":233,"o":300.94,"t":"2026-10-02T16:00:00Z","v":5046,"vw":301.213933},{"c":301.095,"h":302.005,"l":300.7,"n":230,"o":301.495,"t":"2026-10-02T16:15:00Z","v":10157,"vw":301.618137},{"c":301,"h":301.55,"l":300.98,"n":147,"o":301.37,"t":"2026-10-02T16:30:00Z","v":2919,"vw":301.099},{"c":302.1,"h":302.1,"l":300.6,"n":418,"o":301,"t":"2026-10-02T16:45:00Z","v":13278,"vw":301.245779},{"c":302.5,"h":302.5,"l":302.065,"n":77,"o":302.065,"t":"2026-10-02T17:00:00Z","v":1349,"vw":302.367209},{"c":302,"h":303.15,"l":301.96,"n":226,"o":302.95,"t":"2026-10-02T17:15:00Z","v":2983,"vw":302.520392},{"c":302.2,"h":302.87,"l":301.87,"n":260,"o":302.04,"t":"2026-10-02T17:30:00Z","v":5097,"vw":302.03432},{"c":303.695,"h":303.6975,"l":301.66,"n":351,"o":302.2,"t":"2026-10-02T17:45:00Z","v":8320,"vw":303.124316},{"c":304.09,"h":304.9,"l":303.695,"n":258,"o":303.695,"t":"2026-10-02T18:00:00Z","v":5095,"vw":304.184424},{"c":306.62,"h":306.98,"l":305.22,"n":421,"o":305.715,"t":"2026-10-02T18:15:00Z","v":10629,"vw":306.2268},{"c":307.29,"h":307.29,"l":305.45,"n":304,"o":306.14,"t":"2026-10-02T18:30:00Z","v":6146,"vw":306.123823},{"c":308.735,"h":309.9899,"l":306.335,"n":335,"o":307.285,"t":"2026-10-02T18:45:00Z","v":5561,"vw":307.776419},{"c":311.36,"h":311.36,"l":308.5501,"n":694,"o":309.8,"t":"2026-10-02T19:00:00Z","v":19068,"vw":309.255622},{"c":310.685,"h":311.84,"l":310.225,"n":609,"o":311.839,"t":"2026-10-02T19:15:00Z","v":17829,"vw":310.953617},{"c":312.66,"h":312.66,"l":311,"n":921,"o":311.07,"t":"2026-10-02T19:30:00Z","v":16703,"vw":311.708847},{"c":312.16,"h":314.24,"l":311.73,"n":2945,"o":312.85,"t":"2026-10-02T19:45:00Z","v":80239,"vw":313.406318},{"c":312.16,"h":312.16,"l":312.16,"n":46,"o":312.16,"t":"2026-10-02T20:00:00Z","v":61033,"vw":312.16},{"c":312.5,"h":312.5,"l":312.5,"n":1,"o":312.5,"t":"2026-10-05T13:00:00Z","v":755,"vw":312.5},{"c":302.445,"h":310.61,"l":302.445,"n":447,"o":309.55,"t":"2026-10-05T13:30:00Z","v":12816,"vw":308.11452},{"c":308.58,"h":308.97,"l":301.07,"n":734,"o":301.8673,"t":"2026-10-05T13:45:00Z","v":10673,"vw":303.950332},{"c":309.835,"h":309.835,"l":306.64,"n":296,"o":307.86,"t":"2026-10-05T14:00:00Z","v":4092,"vw":307.308416},{"c":310.87,"h":311.038,"l":309.01,"n":265,"o":309.0625,"t":"2026-10-05T14:15:00Z","v":5201,"vw":310.422195},{"c":313.71,"h":313.71,"l":310.19,"n":292,"o":310.19,"t":"2026-10-05T14:30:00Z","v":6301,"vw":311.640378},{"c":316.465,"h":316.465,"l":313.05,"n":272,"o":313.35,"t":"2026-10-05T14:45:00Z","v":5482,"vw":314.482127},{"c":316.79,"h":316.79,"l":314.805,"n":361,"o":315.5125,"t":"2026-10-05T15:00:00Z","v":6558,"vw":315.568346},{"c":317.01,"h":317.35,"l":315.34,"n":255,"o":316.675,"t":"2026-10-05T15:15:00Z","v":5136,"vw":316.008929},{"c":316.515,"h":317.91,"l":316.515,"n":145,"o":317.91,"t":"2026-10-05T15:30:00Z","v":2077,"vw":316.889792},{"c":317.41,"h":317.41,"l":316,"n":145,"o":316.41,"t":"2026-10-05T15:45:00Z","v":2580,"vw":316.766905},{"c":316.4181,"h":317.67,"l":316.4181,"n":119,"o":316.51,"t":"2026-10-05T16:00:00Z","v":1544,"vw":317.179233},{"c":317.365,"h":317.67,"l":317.16,"n":109,"o":317.67,"t":"2026-10-05T16:15:00Z","v":2183,"vw":317.596431},{"c":318.15,"h":318.39,"l":317.06,"n":169,"o":318.39,"t":"2026-10-05T16:30:00Z","v":3374,"vw":317.878395},{"c":317.27,"h":318.9618,"l":316.11,"n":739,"o":317.765,"t":"2026-10-05T16:45:00Z","v":38156,"vw":317.08277},{"c":313.42,"h":317.31,"l":312.72,"n":602,"o":317.31,"t":"2026-10-05T17:00:00Z","v":20809,"vw":315.391043},{"c":318.7025,"h":318.7025,"l":313.565,"n":686,"o":313.595,"t":"2026-10-05T17:15:00Z","v":20932,"vw":317.317867},{"c":318.47,"h":319.475,"l":318.01,"n":460,"o":318.525,"t":"2026-10-05T17:30:00Z","v":15067,"vw":318.861796},{"c":323.065,"h":323.42,"l":317.54,"n":1143,"o":318.5,"t":"2026-10-05T17:45:00Z","v":70067,"vw":320.107452},{"c":323.18,"h":323.8,"l":322.1,"n":458,"o":322.715,"t":"2026-10-05T18:00:00Z","v":9826,"vw":322.825897},{"c":322.95,"h":324.68,"l":321.5701,"n":390,"o":322.565,"t":"2026-10-05T18:15:00Z","v":9724,"vw":323.441082},{"c":321.45,"h":324.58,"l":321.45,"n":559,"o":323.305,"t":"2026-10-05T18:30:00Z","v":14068,"vw":322.758533},{"c":321.33,"h":322.19,"l":320.89,"n":279,"o":321.45,"t":"2026-10-05T18:45:00Z","v":6564,"vw":321.382436},{"c":324.355,"h":324.355,"l":321.07,"n":703,"o":321.135,"t":"2026-10-05T19:00:00Z","v":29540,"vw":323.138104},{"c":323.885,"h":324.8375,"l":322.725,"n":475,"o":323.94,"t":"2026-10-05T19:15:00Z","v":15071,"vw":324.129113},{"c":323.51,"h":324.985,"l":322.74,"n":770,"o":322.86,"t":"2026-10-05T19:30:00Z","v":18449,"vw":324.085542},{"c":319.74,"h":324.4125,"l":319.67,"n":3041,"o":323.545,"t":"2026-10-05T19:45:00Z","v":95719,"vw":321.278522},{"c":319.18,"h":319.18,"l":319.18,"n":51,"o":319.18,"t":"2026-10-05T20:00:00Z","v":151717,"vw":319.18},{"c":319.18,"h":319.18,"l":319.18,"n":9,"o":319.18,"t":"2026-10-06T08:30:00Z","v":603,"vw":319.18},{"c":323.2,"h":323.2,"l":323.2,"n":4,"o":323.2,"t":"2026-10-06T12:45:00Z","v":880,"vw":323.2},{"c":320.36,"h":322.5453,"l":319.39,"n":261,"o":322.3,"t":"2026-10-06T13:30:00Z","v":8824,"vw":321.611441},{"c":317.32,"h":319.45,"l":315.0101,"n":533,"o":319.26,"t":"2026-10-06T13:45:00Z","v":16699,"vw":317.841891},{"c":318.96,"h":319.51,"l":315.66,"n":583,"o":317.6225,"t":"2026-10-06T14:00:00Z","v":12650,"vw":318.463838},{"c":318.555,"h":318.555,"l":315.96,"n":294,"o":318.51,"t":"2026-10-06T14:15:00Z","v":9437,"vw":317.71861},{"c":318.9,"h":319.75,"l":317.99,"n":601,"o":318.575,"t":"2026-10-06T14:30:00Z","v":26466,"vw":318.986258},{"c":318.4267,"h":319.93,"l":317.195,"n":567,"o":318.955,"t":"2026-10-06T14:45:00Z","v":25931,"vw":318.970584},{"c":319.65,"h":320,"l":317.82,"n":544,"o":318.995,"t":"2026-10-06T15:00:00Z","v":10939,"vw":319.106014},{"c":319.49,"h":319.91,"l":319,"n":73,"o":319.7,"t":"2026-10-06T15:15:00Z","v":1067,"vw":319.440714},{"c":318.59,"h":319,"l":317.695,"n":276,"o":319,"t":"2026-10-06T15:30:00Z","v":5414,"vw":318.106714},{"c":317.675,"h":318.57,"l":317.675,"n":60,"o":318.525,"t":"2026-10-06T15:45:00Z","v":702,"vw":318.256667},{"c":317.17,"h":318.02,"l":316.89,"n":294,"o":318.02,"t":"2026-10-06T16:00:00Z","v":4695,"vw":317.614123},{"c":316.09,"h":317.36,"l":315.01,"n":165,"o":317.045,"t":"2026-10-06T16:15:00Z","v":10401,"vw":317.101517},{"c":316,"h":316.97,"l":316,"n":48,"o":316,"t":"2026-10-06T16:30:00Z","v":973,"vw":316.260244},{"c":314.53,"h":315.99,"l":314.53,"n":98,"o":315.99,"t":"2026-10-06T16:45:00Z","v":3815,"vw":315.29913},{"c":314.43,"h":316.01,"l":314.43,"n":171,"o":314.44,"t":"2026-10-06T17:00:00Z","v":3238,"vw":315.01138},{"c":315.04,"h":315.04,"l":314.23,"n":83,"o":314.43,"t":"2026-10-06T17:15:00Z","v":994,"vw":314.685},{"c":315.7844,"h":315.7844,"l":314.63,"n":219,"o":314.63,"t":"2026-10-06T17:30:00Z","v":3454,"vw":315.18969},{"c":314.91,"h":314.91,"l":313.77,"n":314,"o":314.12,"t":"2026-10-06T17:45:00Z","v":7823,"vw":314.294487},{"c":315.51,"h":315.795,"l":313.785,"n":445,"o":313.79,"t":"2026-10-06T18:00:00Z","v":11655,"vw":314.988531},{"c":315.61,"h":316.62,"l":315.115,"n":306,"o":315.12,"t":"2026-10-06T18:15:00Z","v":6253,"vw":315.472793},{"c":314.615,"h":315.7742,"l":314.51,"n":250,"o":314.78,"t":"2026-10-06T18:30:00Z","v":3699,"vw":314.781164},{"c":312.66,"h":314.615,"l":312.12,"n":450,"o":314.615,"t":"2026-10-06T18:45:00Z","v":10194,"vw":313.653193},{"c":313.04,"h":314.11,"l":312.02,"n":360,"o":313.5,"t":"2026-10-06T19:00:00Z","v":6108,"vw":313.106766},{"c":311.36,"h":313.25,"l":311,"n":552,"o":313.015,"t":"2026-10-06T19:15:00Z","v":11579,"vw":311.745852},{"c":310.2,"h":311.365,"l":310.2,"n":695,"o":311.365,"t":"2026-10-06T19:30:00Z","v":14183,"vw":310.894706},{"c":312.32,"h":312.59,"l":309.47,"n":1909,"o":309.965,"t":"2026-10-06T19:45:00Z","v":62563,"vw":311.174517},{"c":310,"h":312.15,"l":310,"n":68,"o":311.65,"t":"2026-10-06T20:00:00Z","v":81793,"vw":312.126332},{"c":303.01,"h":303.01,"l":303.01,"n":1,"o":303.01,"t":"2026-10-07T13:15:00Z","v":100,"vw":303.01},{"c":304.42,"h":305.245,"l":302,"n":182,"o":303.61,"t":"2026-10-07T13:30:00Z","v":6468,"vw":303.143271},{"c":303,"h":304.255,"l":302.01,"n":348,"o":303.07,"t":"2026-10-07T13:45:00Z","v":7895,"vw":303.462207},{"c":295.965,"h":301.675,"l":295.04,"n":2180,"o":301.675,"t":"2026-10-07T14:00:00Z","v":30725,"vw":299.055883},{"c":298.3,"h":298.99,"l":295.965,"n":469,"o":295.965,"t":"2026-10-07T14:15:00Z","v":5513,"vw":297.689867},{"c":296.18,"h":297.54,"l":296.18,"n":98,"o":297.54,"t":"2026-10-07T14:30:00Z","v":2111,"vw":297.023256},{"c":294.39,"h":295.63,"l":294.19,"n":186,"o":295.63,"t":"2026-10-07T14:45:00Z","v":2604,"vw":294.732447},{"c":296.14,"h":296.14,"l":293.2902,"n":135,"o":294.87,"t":"2026-10-07T15:00:00Z","v":1755,"vw":294.81009},{"c":295.06,"h":295.4,"l":294.785,"n":107,"o":294.785,"t":"2026-10-07T15:15:00Z","v":1549,"vw":295.101111},{"c":298.4,"h":298.4,"l":295.37,"n":157,"o":295.37,"t":"2026-10-07T15:30:00Z","v":6542,"vw":297.090384},{"c":296.73,"h":297.27,"l":296.04,"n":118,"o":297.265,"t":"2026-10-07T15:45:00Z","v":2634,"vw":296.800018},{"c":297.45,"h":297.45,"l":296.83,"n":50,"o":296.83,"t":"2026-10-07T16:00:00Z","v":681,"vw":297.122},{"c":294.83,"h":296.57,"l":294.83,"n":208,"o":296.43,"t":"2026-10-07T16:15:00Z","v":3605,"vw":295.59723},{"c":295.22,"h":295.22,"l":295.22,"n":27,"o":295.22,"t":"2026-10-07T16:30:00Z","v":379,"vw":295.22},{"c":295.675,"h":296.12,"l":295.5,"n":113,"o":296.03,"t":"2026-10-07T16:45:00Z","v":1827,"vw":295.891875},{"c":296.0825,"h":297.29,"l":296.02,"n":104,"o":296.02,"t":"2026-10-07T17:00:00Z","v":1451,"vw":296.513861},{"c":295.52,"h":296.26,"l":295.4049,"n":153,"o":296.26,"t":"2026-10-07T17:15:00Z","v":3420,"vw":295.903984},{"c":294.68,"h":295.63,"l":294.0399,"n":102,"o":295.63,"t":"2026-10-07T17:30:00Z","v":1621,"vw":294.73399},{"c":293.99,"h":294.56,"l":293.51,"n":138,"o":293.51,"t":"2026-10-07T17:45:00Z","v":1732,"vw":294.079884},{"c":295.01,"h":295.05,"l":292.96,"n":244,"o":293.225,"t":"2026-10-07T18:00:00Z","v":4066,"vw":293.680042},{"c":294.85,"h":295.695,"l":294.7,"n":170,"o":295.695,"t":"2026-10-07T18:15:00Z","v":2746,"vw":294.975546},{"c":293.34,"h":294.74,"l":293.34,"n":159,"o":294.16,"t":"2026-10-07T18:30:00Z","v":2270,"vw":293.94714},{"c":291.86,"h":293.695,"l":291.18,"n":413,"o":292.63,"t":"2026-10-07T18:45:00Z","v":8281,"vw":292.421703},{"c":292.94,"h":292.955,"l":291.34,"n":439,"o":292.14,"t":"2026-10-07T19:00:00Z","v":8111,"vw":292.323505},{"c":294.33,"h":294.33,"l":292.95,"n":453,"o":293.3,"t":"2026-10-07T19:15:00Z","v":6676,"vw":293.567292},{"c":292.42,"h":294.805,"l":292.42,"n":641,"o":294.63,"t":"2026-10-07T19:30:00Z","v":13974,"vw":293.839398},{"c":290.72,"h":292.27,"l":289.482,"n":1994,"o":292.27,"t":"2026-10-07T19:45:00Z","v":46066,"vw":291.041108},{"c":290.72,"h":290.72,"l":290.72,"n":45,"o":290.72,"t":"2026-10-07T20:00:00Z","v":83986,"vw":290.72},{"c":290.7,"h":290.7,"l":288.06,"n":5,"o":288.06,"t":"2026-10-08T12:00:00Z","v":527,"vw":289.386535},{"c":285.16,"h":290.58,"l":283.3,"n":301,"o":287.76,"t":"2026-10-08T13:30:00Z","v":6533,"vw":286.693952},{"c":285.3103,"h":285.3103,"l":283.77,"n":178,"o":283.8,"t":"2026-10-08T13:45:00Z","v":4854,"vw":284.705964},{"c":284.2688,"h":286.7,"l":283.67,"n":216,"o":283.67,"t":"2026-10-08T14:00:00Z","v":4446,"vw":285.438622},{"c":286.7,"h":286.7,"l":283.6802,"n":271,"o":284.84,"t":"2026-10-08T14:15:00Z","v":5735,"vw":285.011004},{"c":286.13,"h":287.055,"l":286.13,"n":142,"o":286.78,"t":"2026-10-08T14:30:00Z","v":2089,"vw":286.499968},{"c":282.48,"h":286.3226,"l":282.48,"n":305,"o":285.38,"t":"2026-10-08T14:45:00Z","v":11054,"vw":284.080656},{"c":281.23,"h":283.2475,"l":281.23,"n":340,"o":282.99,"t":"2026-10-08T15:00:00Z","v":8232,"vw":282.296363},{"c":283.04,"h":283.05,"l":280.645,"n":235,"o":281.175,"t":"2026-10-08T15:15:00Z","v":4712,"vw":281.438797},{"c":283,"h":283.7,"l":283,"n":63,"o":283.7,"t":"2026-10-08T15:30:00Z","v":886,"vw":283.18},{"c":283.615,"h":284.05,"l":283.555,"n":70,"o":283.92,"t":"2026-10-08T15:45:00Z","v":1480,"vw":283.924},{"c":284.76,"h":285.2,"l":283.805,"n":223,"o":284,"t":"2026-10-08T16:00:00Z","v":4215,"vw":284.377403},{"c":285.8275,"h":287.81,"l":284.78,"n":144,"o":284.945,"t":"2026-10-08T16:15:00Z","v":2261,"vw":285.92825},{"c":286.025,"h":286.105,"l":285.74,"n":128,"o":285.74,"t":"2026-10-08T16:30:00Z","v":3385,"vw":285.984},{"c":282.23,"h":285.82,"l":281.88,"n":325,"o":285.82,"t":"2026-10-08T16:45:00Z","v":5475,"vw":283.747332},{"c":283.855,"h":283.855,"l":281.33,"n":124,"o":281.33,"t":"2026-10-08T17:00:00Z","v":2981,"vw":282.316362},{"c":282.57,"h":284.4,"l":280.59,"n":308,"o":284.4,"t":"2026-10-08T17:15:00Z","v":9447,"vw":283.052254},{"c":279.9322,"h":283.19,"l":279.83,"n":328,"o":282.67,"t":"2026-10-08T17:30:00Z","v":7049,"vw":281.787753},{"c":281.23,"h":281.255,"l":279.48,"n":344,"o":280.63,"t":"2026-10-08T17:45:00Z","v":6148,"vw":280.649008},{"c":279.195,"h":281.31,"l":278.95,"n":587,"o":280.605,"t":"2026-10-08T18:00:00Z","v":10412,"vw":280.267413},{"c":281.07,"h":281.07,"l":277.6478,"n":190,"o":277.6478,"t":"2026-10-08T18:15:00Z","v":3273,"vw":279.713371},{"c":279.24,"h":280.11,"l":278.7,"n":397,"o":279.8025,"t":"2026-10-08T18:30:00Z","v":8573,"vw":279.255081},{"c":278.8,"h":279.14,"l":277.6401,"n":147,"o":279.14,"t":"2026-10-08T18:45:00Z","v":1880,"vw":278.923829},{"c":275.465,"h":278.685,"l":274.66,"n":380,"o":278.685,"t":"2026-10-08T19:00:00Z","v":6592,"vw":275.733182},{"c":276.225,"h":276.46,"l":275.455,"n":493,"o":275.61,"t":"2026-10-08T19:15:00Z","v":7431,"vw":276.01537},{"c":275.76,"h":276.2,"l":275.28,"n":471,"o":276.2,"t":"2026-10-08T19:30:00Z","v":5983,"vw":275.73295},{"c":277.38,"h":278.29,"l":275.765,"n":1568,"o":275.765,"t":"2026-10-08T19:45:00Z","v":27481,"vw":277.29924},{"c":277.11,"h":277.29,"l":277.11,"n":45,"o":277.29,"t":"2026-10-08T20:00:00Z","v":38433,"vw":277.11052},{"c":279.8,"h":289.665,"l":279.8,"n":389,"o":282.76,"t":"2026-10-09T13:30:00Z","v":14046,"vw":282.535032},{"c":276.99,"h":279.64,"l":276.01,"n":378,"o":278.875,"t":"2026-10-09T13:45:00Z","v":7637,"vw":277.341389},{"c":278.445,"h":278.7,"l":277.12,"n":196,"o":277.52,"t":"2026-10-09T14:00:00Z","v":3225,"vw":278.165},{"c":279.6375,"h":280.7,"l":278.3325,"n":235,"o":278.3325,"t":"2026-10-09T14:15:00Z","v":7500,"vw":279.678303},{"c":279.965,"h":279.965,"l":279.965,"n":17,"o":279.965,"t":"2026-10-09T14:30:00Z","v":288,"vw":279.965},{"c":282.45,"h":282.45,"l":280.415,"n":272,"o":281.31,"t":"2026-10-09T14:45:00Z","v":6308,"vw":281.01862},{"c":283.32,"h":283.575,"l":281.63,"n":324,"o":282.355,"t":"2026-10-09T15:00:00Z","v":14486,"vw":282.719278},{"c":284.325,"h":284.325,"l":282.99,"n":226,"o":283.34,"t":"2026-10-09T15:15:00Z","v":6151,"vw":283.424797},{"c":283.02,"h":284,"l":283.02,"n":183,"o":283.74,"t":"2026-10-09T15:30:00Z","v":4200,"vw":283.362955},{"c":282.4,"h":282.4,"l":280.52,"n":169,"o":281.32,"t":"2026-10-09T16:00:00Z","v":6318,"vw":280.634642},{"c":282.43,"h":283.34,"l":281.855,"n":205,"o":282.41,"t":"2026-10-09T16:15:00Z","v":4612,"vw":282.499375},{"c":283.57,"h":283.74,"l":282.86,"n":174,"o":282.86,"t":"2026-10-09T16:30:00Z","v":4351,"vw":283.312857},{"c":283.355,"h":283.39,"l":283.355,"n":144,"o":283.38,"t":"2026-10-09T16:45:00Z","v":4049,"vw":283.383569},{"c":285.3325,"h":285.86,"l":283.33,"n":318,"o":283.33,"t":"2026-10-09T17:00:00Z","v":7216,"vw":284.112813},{"c":284.76,"h":285.41,"l":284.73,"n":128,"o":285.365,"t":"2026-10-09T17:15:00Z","v":2131,"vw":285.05325},{"c":285.71,"h":285.71,"l":284.21,"n":244,"o":284.48,"t":"2026-10-09T17:30:00Z","v":4901,"vw":285.082298},{"c":286.285,"h":287.085,"l":285.785,"n":103,"o":286.08,"t":"2026-10-09T17:45:00Z","v":1585,"vw":286.240834},{"c":284.88,"h":287.22,"l":284.88,"n":249,"o":287.22,"t":"2026-10-09T18:00:00Z","v":5717,"vw":286.003439},{"c":283.335,"h":285.14,"l":283.23,"n":286,"o":285.14,"t":"2026-10-09T18:15:00Z","v":5216,"vw":284.12},{"c":283.875,"h":284,"l":283.04,"n":463,"o":283.04,"t":"2026-10-09T18:30:00Z","v":10547,"vw":283.588569},{"c":283.7,"h":284.805,"l":283.7,"n":170,"o":284.29,"t":"2026-10-09T18:45:00Z","v":4475,"vw":284.302703},{"c":283,"h":283.97,"l":283,"n":113,"o":283.97,"t":"2026-10-09T19:00:00Z","v":1544,"vw":283.33769},{"c":283.39,"h":283.39,"l":282.75,"n":119,"o":282.75,"t":"2026-10-09T19:15:00Z","v":2872,"vw":283.071807},{"c":281.66,"h":282.88,"l":281.66,"n":229,"o":282.88,"t":"2026-10-09T19:30:00Z","v":5291,"vw":282.199352},{"c":280.38,"h":281.8,"l":279.86,"n":1016,"o":281.8,"t":"2026-10-09T19:45:00Z","v":18907,"vw":280.525889},{"c":280.45,"h":280.45,"l":280.45,"n":39,"o":280.45,"t":"2026-10-09T20:00:00Z","v":27492,"vw":280.45},{"c":276.295,"h":277.61,"l":273.53,"n":274,"o":277.61,"t":"2026-10-12T13:30:00Z","v":9712,"vw":275.388884},{"c":276.015,"h":276.47,"l":275.75,"n":72,"o":275.75,"t":"2026-10-12T13:45:00Z","v":1604,"vw":276.245},{"c":277.15,"h":277.73,"l":274.41,"n":1844,"o":274.41,"t":"2026-10-12T14:00:00Z","v":24238,"vw":276.678089},{"c":276.9451,"h":277.095,"l":276.2223,"n":167,"o":276.8,"t":"2026-10-12T14:15:00Z","v":3066,"vw":276.923185},{"c":276.2,"h":277.345,"l":276.2,"n":282,"o":277.125,"t":"2026-10-12T14:30:00Z","v":3410,"vw":276.634096},{"c":276.095,"h":276.4,"l":276.095,"n":37,"o":276.13,"t":"2026-10-12T14:45:00Z","v":724,"vw":276.208333},{"c":274.08,"h":275.98,"l":274.08,"n":78,"o":275.98,"t":"2026-10-12T15:00:00Z","v":1989,"vw":275.1365},{"c":272.445,"h":272.445,"l":272.445,"n":13,"o":272.445,"t":"2026-10-12T15:15:00Z","v":286,"vw":272.445},{"c":272.785,"h":273,"l":271.3501,"n":258,"o":272.16,"t":"2026-10-12T15:30:00Z","v":5889,"vw":272.538638},{"c":272.825,"h":272.825,"l":272.48,"n":28,"o":272.48,"t":"2026-10-12T15:45:00Z","v":556,"vw":272.71},{"c":273.21,"h":273.21,"l":273.0375,"n":58,"o":273.0375,"t":"2026-10-12T16:00:00Z","v":837,"vw":273.105833},{"c":271.7701,"h":273.35,"l":271.7701,"n":130,"o":272.56,"t":"2026-10-12T16:15:00Z","v":3886,"vw":272.418234},{"c":272.645,"h":272.645,"l":272.405,"n":57,"o":272.58,"t":"2026-10-12T16:30:00Z","v":1400,"vw":272.479091},{"c":271.83,"h":271.83,"l":271.79,"n":81,"o":271.81,"t":"2026-10-12T16:45:00Z","v":1835,"vw":271.815887},{"c":272.68,"h":272.68,"l":272.615,"n":16,"o":272.615,"t":"2026-10-12T17:30:00Z","v":328,"vw":272.658333},{"c":272.38,"h":272.38,"l":271.98,"n":98,"o":271.98,"t":"2026-10-12T17:45:00Z","v":2047,"vw":272.288182},{"c":273.12,"h":273.12,"l":272.755,"n":45,"o":272.755,"t":"2026-10-12T18:00:00Z","v":848,"vw":272.961667},{"c":272.33,"h":272.54,"l":272,"n":145,"o":272.54,"t":"2026-10-12T18:15:00Z","v":3769,"vw":272.351944},{"c":272.87,"h":272.87,"l":272.87,"n":6,"o":272.87,"t":"2026-10-12T18:30:00Z","v":268,"vw":272.87},{"c":271.2,"h":271.83,"l":271.15,"n":127,"o":271.83,"t":"2026-10-12T18:45:00Z","v":1908,"vw":271.378333},{"c":271.72,"h":272.91,"l":271.72,"n":182,"o":272.2,"t":"2026-10-12T19:00:00Z","v":2710,"vw":272.457539},{"c":270.9,"h":271.61,"l":270.9,"n":126,"o":271.37,"t":"2026-10-12T19:15:00Z","v":1749,"vw":271.294385},{"c":271.095,"h":271.095,"l":270.81,"n":38,"o":270.81,"t":"2026-10-12T19:30:00Z","v":555,"vw":270.905},{"c":270.16,"h":271.6,"l":269.27,"n":1278,"o":271.08,"t":"2026-10-12T19:45:00Z","v":28497,"vw":270.360307},{"c":270.15,"h":270.15,"l":270.15,"n":35,"o":270.15,"t":"2026-10-12T20:00:00Z","v":34707,"vw":270.15},{"c":268.925,"h":268.925,"l":262.2,"n":243,"o":265.63,"t":"2026-10-13T13:30:00Z","v":6412,"vw":265.718645},{"c":267.01,"h":268.6,"l":267.01,"n":794,"o":267.3375,"t":"2026-10-13T13:45:00Z","v":11200,"vw":267.92365},{"c":269,"h":269,"l":266.43,"n":139,"o":266.43,"t":"2026-10-13T14:00:00Z","v":5322,"vw":267.659653},{"c":265.35,"h":267.5,"l":265.35,"n":94,"o":267.35,"t":"2026-10-13T14:15:00Z","v":3957,"vw":266.291289},{"c":266.25,"h":266.4,"l":265.55,"n":1961,"o":265.89,"t":"2026-10-13T14:30:00Z","v":32027,"vw":265.896719},{"c":266.85,"h":266.85,"l":265.7,"n":29,"o":265.88,"t":"2026-10-13T14:45:00Z","v":1975,"vw":266.022101},{"c":267.15,"h":268.2964,"l":267.15,"n":95,"o":267.17,"t":"2026-10-13T15:00:00Z","v":2071,"vw":267.337223},{"c":264.71,"h":266.4,"l":264.71,"n":256,"o":266.1,"t":"2026-10-13T15:15:00Z","v":6045,"vw":265.608909},{"c":264.33,"h":264.33,"l":263.5,"n":72,"o":264.07,"t":"2026-10-13T15:30:00Z","v":1169,"vw":263.808824},{"c":264.855,"h":264.855,"l":264.855,"n":17,"o":264.855,"t":"2026-10-13T15:45:00Z","v":218,"vw":264.855},{"c":265.89,"h":265.89,"l":265.29,"n":13,"o":265.29,"t":"2026-10-13T16:00:00Z","v":439,"vw":265.59},{"c":267.63,"h":267.81,"l":267.63,"n":29,"o":267.79,"t":"2026-10-13T16:15:00Z","v":789,"vw":267.762},{"c":268.57,"h":268.57,"l":267.285,"n":49,"o":267.285,"t":"2026-10-13T16:30:00Z","v":676,"vw":268.08875},{"c":267.73,"h":268.575,"l":267.73,"n":48,"o":268.575,"t":"2026-10-13T16:45:00Z","v":823,"vw":267.952561},{"c":267.46,"h":268.575,"l":267.415,"n":132,"o":268.575,"t":"2026-10-13T17:00:00Z","v":1173,"vw":267.806682},{"c":267.34,"h":268.205,"l":267.34,"n":65,"o":267.72,"t":"2026-10-13T17:15:00Z","v":1481,"vw":267.777857},{"c":268.08,"h":268.44,"l":267.2,"n":34,"o":268.44,"t":"2026-10-13T17:30:00Z","v":988,"vw":267.868831},{"c":268.36,"h":269.28,"l":268.36,"n":114,"o":269.28,"t":"2026-10-13T17:45:00Z","v":1366,"vw":268.654},{"c":270.6175,"h":270.6175,"l":269.985,"n":118,"o":269.985,"t":"2026-10-13T18:00:00Z","v":1880,"vw":270.266015},{"c":270.9125,"h":270.9125,"l":270.9125,"n":6,"o":270.9125,"t":"2026-10-13T18:15:00Z","v":141,"vw":270.9125},{"c":270.34,"h":270.34,"l":270.34,"n":61,"o":270.34,"t":"2026-10-13T18:45:00Z","v":781,"vw":270.34},{"c":270.72,"h":272.355,"l":270.36,"n":274,"o":271.82,"t":"2026-10-13T19:00:00Z","v":5336,"vw":271.475217},{"c":270.19,"h":270.19,"l":270.19,"n":24,"o":270.19,"t":"2026-10-13T19:15:00Z","v":765,"vw":270.19},{"c":270.29,"h":270.29,"l":270.29,"n":76,"o":270.29,"t":"2026-10-13T19:30:00Z","v":1216,"vw":270.29},{"c":271.57,"h":272.12,"l":270.16,"n":1447,"o":270.215,"t":"2026-10-13T19:45:00Z","v":25518,"vw":271.189035},{"c":271.84,"h":272.06,"l":271.84,"n":39,"o":272.06,"t":"2026-10-13T20:00:00Z","v":39485,"vw":271.841812},{"c":272,"h":272,"l":272,"n":1,"o":272,"t":"2026-10-13T22:00:00Z","v":100,"vw":272},{"c":267.99,"h":270.555,"l":264.68,"n":96,"o":267.64,"t":"2026-10-14T13:30:00Z","v":3122,"vw":267.746618},{"c":265.06,"h":267.95,"l":265.04,"n":166,"o":267.95,"t":"2026-10-14T13:45:00Z","v":2824,"vw":266.348681},{"c":265.22,"h":265.515,"l":263.72,"n":289,"o":264.12,"t":"2026-10-14T14:00:00Z","v":3854,"vw":264.601348},{"c":264.92,"h":265.26,"l":263.91,"n":81,"o":265.14,"t":"2026-10-14T14:15:00Z","v":1782,"vw":264.863057},{"c":266.69,"h":266.69,"l":265.39,"n":99,"o":266.04,"t":"2026-10-14T14:30:00Z","v":1751,"vw":266.088413},{"c":266.77,"h":267.095,"l":265.04,"n":115,"o":267.095,"t":"2026-10-14T14:45:00Z","v":3225,"vw":265.92444},{"c":264.12,"h":265.505,"l":264.12,"n":130,"o":265.505,"t":"2026-10-14T15:00:00Z","v":2039,"vw":264.438058},{"c":263.795,"h":264.94,"l":263.32,"n":575,"o":263.55,"t":"2026-10-14T15:15:00Z","v":8173,"vw":264.253893},{"c":261.275,"h":263.26,"l":260.91,"n":198,"o":263.23,"t":"2026-10-14T15:30:00Z","v":4362,"vw":261.839241},{"c":260.925,"h":260.94,"l":260.925,"n":20,"o":260.94,"t":"2026-10-14T15:45:00Z","v":346,"vw":260.933817},{"c":261.32,"h":261.54,"l":260.78,"n":93,"o":261.14,"t":"2026-10-14T16:00:00Z","v":1959,"vw":261.224478},{"c":259.71,"h":260.535,"l":259.71,"n":237,"o":260.5,"t":"2026-10-14T16:15:00Z","v":4233,"vw":260.196301},{"c":260.48,"h":260.48,"l":259.875,"n":131,"o":259.945,"t":"2026-10-14T16:45:00Z","v":1289,"vw":260.085273},{"c":259.86,"h":260.065,"l":259.24,"n":67,"o":259.24,"t":"2026-10-14T17:00:00Z","v":938,"vw":259.727295},{"c":258,"h":260.055,"l":257.93,"n":226,"o":260.055,"t":"2026-10-14T17:15:00Z","v":3724,"vw":258.733729},{"c":258.845,"h":258.91,"l":258.15,"n":192,"o":258.2,"t":"2026-10-14T17:30:00Z","v":4744,"vw":258.475397},{"c":253.57,"h":258.815,"l":253.57,"n":418,"o":258.815,"t":"2026-10-14T17:45:00Z","v":6253,"vw":256.291579},{"c":254.275,"h":255.17,"l":252.905,"n":413,"o":253.215,"t":"2026-10-14T18:00:00Z","v":9040,"vw":253.915625},{"c":254.115,"h":255,"l":253.65,"n":318,"o":254.285,"t":"2026-10-14T18:15:00Z","v":5938,"vw":254.20103},{"c":253.2,"h":254.6306,"l":253.2,"n":237,"o":254.265,"t":"2026-10-14T18:30:00Z","v":6150,"vw":254.006747},{"c":255.555,"h":255.585,"l":252.35,"n":344,"o":252.91,"t":"2026-10-14T18:45:00Z","v":7413,"vw":253.430188},{"c":254.335,"h":255.54,"l":253.62,"n":145,"o":255.54,"t":"2026-10-14T19:00:00Z","v":2957,"vw":254.628658},{"c":254.87,"h":257.04,"l":254.87,"n":453,"o":255.33,"t":"2026-10-14T19:15:00Z","v":7838,"vw":255.695583},{"c":254.87,"h":255.685,"l":254.2389,"n":566,"o":255.685,"t":"2026-10-14T19:30:00Z","v":8833,"vw":254.932896},{"c":255.95,"h":256.4,"l":253.555,"n":1573,"o":254.01,"t":"2026-10-14T19:45:00Z","v":30961,"vw":255.004954},{"c":255.78,"h":255.78,"l":255.78,"n":38,"o":255.78,"t":"2026-10-14T20:00:00Z","v":35827,"vw":255.78},{"c":255.02,"h":255.79,"l":255.02,"n":10,"o":255.79,"t":"2026-10-14T20:45:00Z","v":603,"vw":255.405647},{"c":252.67,"h":252.67,"l":252.67,"n":1,"o":252.67,"t":"2026-10-15T08:00:00Z","v":118,"vw":252.67},{"c":250,"h":250,"l":250,"n":5,"o":250,"t":"2026-10-15T12:30:00Z","v":301,"vw":250},{"c":244.01,"h":245.3,"l":244.01,"n":8,"o":245.3,"t":"2026-10-15T12:45:00Z","v":600,"vw":244.373},{"c":246.395,"h":248.28,"l":242.575,"n":517,"o":248.28,"t":"2026-10-15T13:30:00Z","v":13717,"vw":245.953152},{"c":239.1001,"h":243.64,"l":237.84,"n":327,"o":243.64,"t":"2026-10-15T13:45:00Z","v":7382,"vw":239.737447},{"c":241.14,"h":242.89,"l":239.32,"n":190,"o":239.32,"t":"2026-10-15T14:00:00Z","v":3862,"vw":241.031655},{"c":242.99,"h":243.1,"l":239.9,"n":868,"o":240.725,"t":"2026-10-15T14:15:00Z","v":9128,"vw":241.939096},{"c":247.21,"h":247.21,"l":242.98,"n":159,"o":242.98,"t":"2026-10-15T14:30:00Z","v":2055,"vw":245.299167},{"c":248.88,"h":249.1,"l":247.86,"n":145,"o":248.73,"t":"2026-10-15T14:45:00Z","v":3274,"vw":248.568854},{"c":249.69,"h":249.95,"l":248.45,"n":123,"o":249.74,"t":"2026-10-15T15:00:00Z","v":2129,"vw":249.28625},{"c":251.28,"h":251.28,"l":249.42,"n":193,"o":250.79,"t":"2026-10-15T15:15:00Z","v":4878,"vw":250.425535},{"c":249.655,"h":253.38,"l":249.655,"n":930,"o":251.105,"t":"2026-10-15T15:30:00Z","v":29097,"vw":251.323147},{"c":249.28,"h":249.47,"l":249.28,"n":32,"o":249.47,"t":"2026-10-15T15:45:00Z","v":766,"vw":249.375},{"c":249.75,"h":250.18,"l":248.72,"n":165,"o":249.69,"t":"2026-10-15T16:00:00Z","v":3623,"vw":249.558189},{"c":248.45,"h":250.02,"l":248.07,"n":274,"o":249.84,"t":"2026-10-15T16:15:00Z","v":7383,"vw":248.882083},{"c":248.655,"h":250.3099,"l":248.62,"n":82,"o":248.76,"t":"2026-10-15T16:30:00Z","v":2352,"vw":249.595665},{"c":247.075,"h":248.6575,"l":247.075,"n":202,"o":248.6575,"t":"2026-10-15T17:00:00Z","v":4279,"vw":248.151483},{"c":249.87,"h":249.99,"l":247.235,"n":513,"o":247.45,"t":"2026-10-15T17:15:00Z","v":19091,"vw":248.263937},{"c":250.01,"h":250.01,"l":249.39,"n":25,"o":249.39,"t":"2026-10-15T17:30:00Z","v":1117,"vw":249.927096},{"c":251.145,"h":252.45,"l":248.86,"n":204,"o":249.78,"t":"2026-10-15T17:45:00Z","v":3301,"vw":250.134572},{"c":249.36,"h":251.81,"l":249.36,"n":342,"o":251.81,"t":"2026-10-15T18:00:00Z","v":7242,"vw":250.762479},{"c":248.99,"h":250.24,"l":248.35,"n":110,"o":249.535,"t":"2026-10-15T18:15:00Z","v":2468,"vw":249.48},{"c":249.1,"h":249.305,"l":249.1,"n":74,"o":249.305,"t":"2026-10-15T18:30:00Z","v":1388,"vw":249.205597},{"c":249.915,"h":249.915,"l":249.335,"n":112,"o":249.37,"t":"2026-10-15T18:45:00Z","v":1708,"vw":249.513714},{"c":251.29,"h":251.31,"l":249.915,"n":163,"o":249.915,"t":"2026-10-15T19:00:00Z","v":3277,"vw":250.621946},{"c":252.57,"h":253.185,"l":251.44,"n":128,"o":251.44,"t":"2026-10-15T19:15:00Z","v":3202,"vw":252.657},{"c":252.77,"h":253.44,"l":252.71,"n":342,"o":252.885,"t":"2026-10-15T19:30:00Z","v":4855,"vw":252.951974},{"c":252.03,"h":253.69,"l":251.92,"n":1003,"o":252.96,"t":"2026-10-15T19:45:00Z","v":23125,"vw":252.625681},{"c":252.16,"h":252.42,"l":252.16,"n":38,"o":252.41,"t":"2026-10-15T20:00:00Z","v":53335,"vw":252.163579},{"c":251.1,"h":251.1,"l":246.7775,"n":123,"o":247.39,"t":"2026-10-16T13:30:00Z","v":6461,"vw":249.348573},{"c":250.52,"h":251.645,"l":249.71,"n":238,"o":251.14,"t":"2026-10-16T13:45:00Z","v":6325,"vw":251.093064},{"c":251.315,"h":251.315,"l":250.5,"n":46,"o":250.5,"t":"2026-10-16T14:00:00Z","v":796,"vw":251},{"c":253.69,"h":253.86,"l":252.67,"n":129,"o":252.67,"t":"2026-10-16T14:15:00Z","v":1599,"vw":253.475579},{"c":253.675,"h":255.5899,"l":253.675,"n":216,"o":254.52,"t":"2026-10-16T14:30:00Z","v":3284,"vw":254.311242},{"c":252.5393,"h":255,"l":252.5,"n":253,"o":252.5,"t":"2026-10-16T14:45:00Z","v":16042,"vw":253.987759},{"c":250.275,"h":252.5,"l":250.14,"n":330,"o":252.5,"t":"2026-10-16T15:00:00Z","v":5489,"vw":251.255667},{"c":250.745,"h":250.765,"l":249.715,"n":137,"o":249.715,"t":"2026-10-16T15:15:00Z","v":4245,"vw":250.418518},{"c":250.03,"h":250.59,"l":249.8512,"n":61,"o":249.8512,"t":"2026-10-16T15:30:00Z","v":1490,"vw":250.253235},{"c":249.29,"h":250.1,"l":249.23,"n":172,"o":249.81,"t":"2026-10-16T15:45:00Z","v":6490,"vw":249.818153},{"c":250.42,"h":250.42,"l":249.28,"n":126,"o":250.045,"t":"2026-10-16T16:00:00Z","v":2968,"vw":249.864508},{"c":249.75,"h":249.98,"l":249.75,"n":69,"o":249.895,"t":"2026-10-16T16:15:00Z","v":1040,"vw":249.905},{"c":249.29,"h":249.705,"l":249.235,"n":200,"o":249.705,"t":"2026-10-16T16:30:00Z","v":2455,"vw":249.423125},{"c":248.56,"h":249.335,"l":248.29,"n":82,"o":249.335,"t":"2026-10-16T16:45:00Z","v":2342,"vw":248.767083},{"c":246.59,"h":249,"l":246.59,"n":180,"o":249,"t":"2026-10-16T17:00:00Z","v":4030,"vw":247.892899},{"c":247.91,"h":247.91,"l":247.07,"n":80,"o":247.07,"t":"2026-10-16T17:15:00Z","v":1634,"vw":247.695},{"c":248.15,"h":248.44,"l":247.97,"n":60,"o":248,"t":"2026-10-16T17:30:00Z","v":1311,"vw":248.093571},{"c":247.565,"h":248.265,"l":247.55,"n":87,"o":247.55,"t":"2026-10-16T17:45:00Z","v":2694,"vw":247.981975},{"c":246.755,"h":247.305,"l":246.58,"n":71,"o":246.58,"t":"2026-10-16T18:00:00Z","v":1299,"vw":246.895537},{"c":247.16,"h":247.85,"l":246.16,"n":100,"o":247.85,"t":"2026-10-16T18:15:00Z","v":1638,"vw":246.966242},{"c":247.18,"h":247.18,"l":246.61,"n":96,"o":246.97,"t":"2026-10-16T18:30:00Z","v":2458,"vw":247.059286},{"c":245.93,"h":247.25,"l":245.93,"n":187,"o":247.25,"t":"2026-10-16T18:45:00Z","v":2544,"vw":246.852222},{"c":246.33,"h":246.925,"l":245.29,"n":248,"o":246.915,"t":"2026-10-16T19:00:00Z","v":5489,"vw":246.210242},{"c":246.23,"h":247.325,"l":245.89,"n":503,"o":246.07,"t":"2026-10-16T19:15:00Z","v":13096,"vw":246.478964},{"c":244.375,"h":246.235,"l":244.35,"n":475,"o":246.235,"t":"2026-10-16T19:30:00Z","v":8567,"vw":245.069171},{"c":245.61,"h":245.61,"l":243.22,"n":1477,"o":244.395,"t":"2026-10-16T19:45:00Z","v":47318,"vw":244.504297},{"c":245.44,"h":245.44,"l":245.44,"n":42,"o":245.44,"t":"2026-10-16T20:00:00Z","v":43502,"vw":245.44},{"c":251.49,"h":251.49,"l":251.49,"n":5,"o":251.49,"t":"2026-10-19T12:00:00Z","v":260,"vw":251.49},{"c":249.56,"h":250.72,"l":246.37,"n":273,"o":249.96,"t":"2026-10-19T13:30:00Z","v":10451,"vw":248.525536},{"c":248.39,"h":249.44,"l":248.39,"n":39,"o":249.44,"t":"2026-10-19T13:45:00Z","v":1508,"vw":248.651502},{"c":245.03,"h":246.45,"l":245.03,"n":98,"o":246.45,"t":"2026-10-19T14:00:00Z","v":1250,"vw":245.838618},{"c":246.2551,"h":247.08,"l":246.2551,"n":37,"o":247.08,"t":"2026-10-19T14:15:00Z","v":573,"vw":246.66755},{"c":246.03,"h":246.915,"l":245.545,"n":1592,"o":245.805,"t":"2026-10-19T14:30:00Z","v":17399,"vw":246.024291},{"c":247.13,"h":247.13,"l":245.95,"n":50,"o":245.95,"t":"2026-10-19T14:45:00Z","v":723,"vw":246.54},{"c":247.76,"h":247.76,"l":246.815,"n":66,"o":247.06,"t":"2026-10-19T15:00:00Z","v":1168,"vw":247.137995},{"c":247.155,"h":247.155,"l":245.88,"n":31,"o":245.88,"t":"2026-10-19T15:15:00Z","v":478,"vw":246.289968},{"c":248.97,"h":248.97,"l":247.93,"n":85,"o":247.93,"t":"2026-10-19T15:30:00Z","v":979,"vw":248.316},{"c":248.32,"h":249.46,"l":248.32,"n":84,"o":248.95,"t":"2026-10-19T15:45:00Z","v":2761,"vw":248.70814},{"c":246.315,"h":246.86,"l":246.315,"n":72,"o":246.86,"t":"2026-10-19T16:00:00Z","v":822,"vw":246.5875},{"c":247.435,"h":247.435,"l":247.305,"n":44,"o":247.37,"t":"2026-10-19T16:15:00Z","v":907,"vw":247.356},{"c":246.9,"h":247.005,"l":246.9,"n":95,"o":246.9,"t":"2026-10-19T16:30:00Z","v":1358,"vw":246.956064},{"c":246.645,"h":247.1699,"l":246.32,"n":132,"o":247.01,"t":"2026-10-19T16:45:00Z","v":4384,"vw":246.892818},{"c":245.51,"h":245.94,"l":245.2,"n":93,"o":245.94,"t":"2026-10-19T17:00:00Z","v":1932,"vw":245.364167},{"c":244.9,"h":245.745,"l":244.715,"n":112,"o":245.2,"t":"2026-10-19T17:15:00Z","v":1978,"vw":245.182158},{"c":244.66,"h":244.66,"l":244.66,"n":23,"o":244.66,"t":"2026-10-19T17:30:00Z","v":490,"vw":244.66},{"c":243.76,"h":244.44,"l":243.485,"n":86,"o":244.44,"t":"2026-10-19T17:45:00Z","v":896,"vw":243.948305},{"c":243.645,"h":243.74,"l":243.61,"n":76,"o":243.735,"t":"2026-10-19T18:00:00Z","v":2709,"vw":243.718194},{"c":242.8,"h":243.595,"l":242.8,"n":82,"o":243.45,"t":"2026-10-19T18:15:00Z","v":1205,"vw":243.260834},{"c":243.47,"h":243.75,"l":242.73,"n":81,"o":242.74,"t":"2026-10-19T18:30:00Z","v":1798,"vw":243.21169},{"c":243.48,"h":243.48,"l":242.9114,"n":66,"o":243.42,"t":"2026-10-19T18:45:00Z","v":1190,"vw":243.343903},{"c":243.62,"h":243.725,"l":243.14,"n":155,"o":243.63,"t":"2026-10-19T19:00:00Z","v":2540,"vw":243.600139},{"c":244.02,"h":244.025,"l":243.02,"n":219,"o":243.05,"t":"2026-10-19T19:15:00Z","v":4290,"vw":243.720085},{"c":244.34,"h":244.66,"l":243.47,"n":231,"o":243.47,"t":"2026-10-19T19:30:00Z","v":3619,"vw":243.99},{"c":243.86,"h":244.46,"l":242.73,"n":1251,"o":244.31,"t":"2026-10-19T19:45:00Z","v":23328,"vw":243.586643},{"c":243.48,"h":243.48,"l":243.48,"n":19,"o":243.48,"t":"2026-10-19T20:00:00Z","v":41651,"vw":243.48},{"c":243.48,"h":243.48,"l":243.48,"n":1,"o":243.48,"t":"2026-10-19T20:30:00Z","v":5856,"vw":243.48},{"c":235.07,"h":238.95,"l":234.55,"n":183,"o":238.08,"t":"2026-10-20T13:30:00Z","v":5633,"vw":238.088633},{"c":237.27,"h":237.27,"l":234.78,"n":283,"o":235.38,"t":"2026-10-20T13:45:00Z","v":5310,"vw":236.081957},{"c":239.915,"h":239.98,"l":237.27,"n":302,"o":237.27,"t":"2026-10-20T14:00:00Z","v":9863,"vw":238.553767},{"c":245.732,"h":246.6479,"l":240.34,"n":228,"o":240.34,"t":"2026-10-20T14:15:00Z","v":4693,"vw":244.21936},{"c":245.92,"h":247,"l":244.25,"n":277,"o":246.215,"t":"2026-10-20T14:30:00Z","v":3676,"vw":245.746154},{"c":245.38,"h":246.375,"l":245.1,"n":166,"o":246.375,"t":"2026-10-20T14:45:00Z","v":3632,"vw":245.735326},{"c":243.3,"h":245.42,"l":242.53,"n":220,"o":245.39,"t":"2026-10-20T15:00:00Z","v":3484,"vw":244.565312},{"c":245.1,"h":245.1,"l":242.305,"n":98,"o":242.305,"t":"2026-10-20T15:15:00Z","v":1594,"vw":243.872831},{"c":243.9,"h":243.98,"l":243.16,"n":216,"o":243.78,"t":"2026-10-20T15:30:00Z","v":3053,"vw":243.674167},{"c":243.87,"h":243.92,"l":242.8,"n":650,"o":242.84,"t":"2026-10-20T15:45:00Z","v":9221,"vw":243.22916},{"c":243.47,"h":243.87,"l":242.49,"n":58,"o":243.87,"t":"2026-10-20T16:00:00Z","v":1185,"vw":243.228889},{"c":242.56,"h":242.56,"l":241.72,"n":33,"o":242.07,"t":"2026-10-20T16:15:00Z","v":943,"vw":242.070812},{"c":241.92,"h":242.705,"l":241.92,"n":57,"o":242.705,"t":"2026-10-20T16:30:00Z","v":1031,"vw":242.0775},{"c":239.5,"h":241.25,"l":239.49,"n":51,"o":241.25,"t":"2026-10-20T16:45:00Z","v":797,"vw":240.3075},{"c":239.495,"h":239.525,"l":239.13,"n":60,"o":239.525,"t":"2026-10-20T17:00:00Z","v":1066,"vw":239.308},{"c":239.4,"h":240.3527,"l":239.06,"n":174,"o":239.07,"t":"2026-10-20T17:15:00Z","v":5948,"vw":239.805881},{"c":239.06,"h":240.8199,"l":239.06,"n":149,"o":239.7,"t":"2026-10-20T17:30:00Z","v":3362,"vw":239.869071},{"c":239.56,"h":239.8,"l":239.185,"n":112,"o":239.185,"t":"2026-10-20T17:45:00Z","v":2008,"vw":239.544},{"c":239.69,"h":240.17,"l":239.21,"n":136,"o":239.21,"t":"2026-10-20T18:00:00Z","v":1260,"vw":239.677832},{"c":240.39,"h":240.39,"l":240.14,"n":127,"o":240.39,"t":"2026-10-20T18:15:00Z","v":2338,"vw":240.256265},{"c":239.55,"h":240.15,"l":239.285,"n":172,"o":240.14,"t":"2026-10-20T18:30:00Z","v":4178,"vw":239.825},{"c":239.88,"h":239.99,"l":239.15,"n":51,"o":239.15,"t":"2026-10-20T18:45:00Z","v":1241,"vw":239.7875},{"c":240,"h":240,"l":238.91,"n":104,"o":239.31,"t":"2026-10-20T19:00:00Z","v":1822,"vw":239.494643},{"c":238.695,"h":239.61,"l":238.695,"n":130,"o":239.61,"t":"2026-10-20T19:15:00Z","v":1730,"vw":239.3525},{"c":238.5,"h":238.92,"l":238,"n":169,"o":238.66,"t":"2026-10-20T19:30:00Z","v":1674,"vw":238.601667},{"c":239.54,"h":239.93,"l":238.495,"n":744,"o":238.53,"t":"2026-10-20T19:45:00Z","v":16929,"vw":239.341263},{"c":238.61,"h":239.72,"l":238.61,"n":41,"o":239.72,"t":"2026-10-20T20:00:00Z","v":31803,"vw":239.71624},{"c":246.6699,"h":246.6699,"l":243.605,"n":82,"o":243.92,"t":"2026-10-21T13:30:00Z","v":3231,"vw":245.071536},{"c":246.485,"h":246.49,"l":244.84,"n":150,"o":244.98,"t":"2026-10-21T13:45:00Z","v":3647,"vw":245.523927},{"c":246.38,"h":248.85,"l":245.57,"n":1393,"o":246.485,"t":"2026-10-21T14:00:00Z","v":38391,"vw":246.759461},{"c":246.545,"h":247.1,"l":246.32,"n":1281,"o":246.49,"t":"2026-10-21T14:15:00Z","v":27273,"vw":246.616226},{"c":246.105,"h":246.85,"l":246.015,"n":487,"o":246.85,"t":"2026-10-21T14:30:00Z","v":3440,"vw":246.769007},{"c":246.68,"h":246.68,"l":246.67,"n":14,"o":246.67,"t":"2026-10-21T14:45:00Z","v":438,"vw":246.6775},{"c":246.05,"h":246.11,"l":245.3975,"n":189,"o":245.705,"t":"2026-10-21T15:00:00Z","v":4142,"vw":245.769162},{"c":246.58,"h":246.63,"l":245.43,"n":168,"o":245.61,"t":"2026-10-21T15:15:00Z","v":11144,"vw":246.497481},{"c":247.25,"h":247.25,"l":246.285,"n":155,"o":246.45,"t":"2026-10-21T15:30:00Z","v":2558,"vw":246.629136},{"c":247.71,"h":249.255,"l":247.425,"n":512,"o":247.78,"t":"2026-10-21T15:45:00Z","v":13331,"vw":248.239398},{"c":248.92,"h":248.92,"l":247.55,"n":115,"o":247.55,"t":"2026-10-21T16:00:00Z","v":3901,"vw":248.241073},{"c":248.2,"h":249.06,"l":248.2,"n":56,"o":248.71,"t":"2026-10-21T16:15:00Z","v":1278,"vw":248.514286},{"c":250.02,"h":252.07,"l":248.105,"n":213,"o":248.105,"t":"2026-10-21T16:30:00Z","v":6298,"vw":250.03125},{"c":250.79,"h":251.9499,"l":250.26,"n":100,"o":250.775,"t":"2026-10-21T16:45:00Z","v":3414,"vw":250.938666},{"c":251.39,"h":251.9,"l":250.07,"n":136,"o":250.07,"t":"2026-10-21T17:00:00Z","v":5058,"vw":250.996562},{"c":252.23,"h":252.46,"l":250.895,"n":272,"o":250.895,"t":"2026-10-21T17:15:00Z","v":5684,"vw":251.671422},{"c":252.23,"h":252.81,"l":252.21,"n":127,"o":252.21,"t":"2026-10-21T17:30:00Z","v":1996,"vw":252.466},{"c":252.76,"h":252.76,"l":252.76,"n":19,"o":252.76,"t":"2026-10-21T17:45:00Z","v":276,"vw":252.76},{"c":252.29,"h":252.34,"l":251.71,"n":177,"o":251.95,"t":"2026-10-21T18:00:00Z","v":3446,"vw":252.143781},{"c":252.48,"h":252.48,"l":251.94,"n":116,"o":252.47,"t":"2026-10-21T18:15:00Z","v":3184,"vw":252.152682},{"c":252.15,"h":252.41,"l":251.67,"n":134,"o":252.35,"t":"2026-10-21T18:30:00Z","v":3775,"vw":252.038995},{"c":250.275,"h":252.28,"l":250.275,"n":344,"o":252.08,"t":"2026-10-21T18:45:00Z","v":10875,"vw":251.144485},{"c":249.725,"h":251.07,"l":248.97,"n":346,"o":250.24,"t":"2026-10-21T19:00:00Z","v":12467,"vw":249.824244},{"c":250.85,"h":251.39,"l":250.09,"n":204,"o":250.28,"t":"2026-10-21T19:15:00Z","v":4214,"vw":250.800833},{"c":251.0325,"h":251.2125,"l":250.4997,"n":525,"o":250.92,"t":"2026-10-21T19:30:00Z","v":19224,"vw":250.907128},{"c":250.17,"h":252.43,"l":249.22,"n":1247,"o":251.54,"t":"2026-10-21T19:45:00Z","v":31433,"vw":250.878488},{"c":250.22,"h":250.22,"l":250.22,"n":28,"o":250.22,"t":"2026-10-21T20:00:00Z","v":30582,"vw":250.22},{"c":243.5,"h":243.5,"l":243.5,"n":4,"o":243.5,"t":"2026-10-22T11:30:00Z","v":505,"vw":243.5},{"c":231.66,"h":249.1,"l":231.56,"n":394,"o":240.11,"t":"2026-10-22T13:30:00Z","v":12256,"vw":236.364124},{"c":231.62,"h":234.27,"l":230.46,"n":428,"o":230.46,"t":"2026-10-22T13:45:00Z","v":9745,"vw":232.125806},{"c":224.51,"h":232.515,"l":224.42,"n":657,"o":232.07,"t":"2026-10-22T14:00:00Z","v":15992,"vw":227.791108},{"c":218.06,"h":224.49,"l":217.44,"n":657,"o":223.7,"t":"2026-10-22T14:15:00Z","v":21362,"vw":221.731881},{"c":220.27,"h":220.27,"l":213.79,"n":320,"o":216.14,"t":"2026-10-22T14:30:00Z","v":4956,"vw":217.730595},{"c":220.99,"h":220.99,"l":218.91,"n":308,"o":220.31,"t":"2026-10-22T14:45:00Z","v":5658,"vw":219.480454},{"c":220.2,"h":221.805,"l":219.4,"n":654,"o":221.15,"t":"2026-10-22T15:00:00Z","v":12569,"vw":220.875326},{"c":222.06,"h":223.485,"l":220.185,"n":233,"o":220.2,"t":"2026-10-22T15:15:00Z","v":6515,"vw":221.397026},{"c":223.085,"h":223.085,"l":221.3,"n":232,"o":221.67,"t":"2026-10-22T15:30:00Z","v":6435,"vw":222.11596},{"c":223.36,"h":223.58,"l":221.75,"n":154,"o":222.01,"t":"2026-10-22T15:45:00Z","v":2847,"vw":222.150212},{"c":223.85,"h":223.85,"l":223.61,"n":24,"o":223.61,"t":"2026-10-22T16:00:00Z","v":459,"vw":223.694156},{"c":224.29,"h":224.44,"l":224.29,"n":45,"o":224.395,"t":"2026-10-22T16:15:00Z","v":1272,"vw":224.385243},{"c":223.855,"h":225.31,"l":223.85,"n":339,"o":224.245,"t":"2026-10-22T16:30:00Z","v":12140,"vw":224.751326},{"c":224.4575,"h":224.4575,"l":222.5,"n":185,"o":223.665,"t":"2026-10-22T16:45:00Z","v":4321,"vw":223.573789},{"c":221.535,"h":225.17,"l":221.535,"n":326,"o":225.09,"t":"2026-10-22T17:00:00Z","v":11607,"vw":223.41684},{"c":221.23,"h":221.23,"l":219.39,"n":252,"o":220.01,"t":"2026-10-22T17:15:00Z","v":6204,"vw":220.106385},{"c":221,"h":221.44,"l":220.53,"n":100,"o":220.53,"t":"2026-10-22T17:30:00Z","v":2647,"vw":221.059739},{"c":222.04,"h":222.04,"l":220.65,"n":66,"o":221.435,"t":"2026-10-22T17:45:00Z","v":2346,"vw":221.270061},{"c":221.04,"h":221.41,"l":220.4125,"n":170,"o":220.73,"t":"2026-10-22T18:00:00Z","v":2623,"vw":220.82975},{"c":221.16,"h":221.365,"l":220.99,"n":52,"o":221.365,"t":"2026-10-22T18:15:00Z","v":756,"vw":221.200694},{"c":221.065,"h":221.275,"l":220.45,"n":267,"o":220.45,"t":"2026-10-22T18:30:00Z","v":6768,"vw":221.137672},{"c":220.52,"h":220.74,"l":220.495,"n":125,"o":220.52,"t":"2026-10-22T18:45:00Z","v":1392,"vw":220.559},{"c":220.57,"h":221.05,"l":218.84,"n":314,"o":220.02,"t":"2026-10-22T19:00:00Z","v":5435,"vw":220.305986},{"c":220.655,"h":220.655,"l":220.47,"n":109,"o":220.47,"t":"2026-10-22T19:15:00Z","v":1478,"vw":220.602},{"c":217.91,"h":220.04,"l":217.6,"n":400,"o":220.04,"t":"2026-10-22T19:30:00Z","v":6122,"vw":218.678729},{"c":219.21,"h":219.925,"l":217.07,"n":1313,"o":217.405,"t":"2026-10-22T19:45:00Z","v":28470,"vw":218.887474},{"c":219.12,"h":219.12,"l":219.02,"n":22,"o":219.02,"t":"2026-10-22T20:00:00Z","v":32322,"vw":219.115051}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.0089914690971353,"strike":295.31227298889166,"iv":0.7500859893828519,"gamma":0.003793676464396295,"theta":-0.14145234049548902,"vega":0.1079701870685775,"rho":0.015245935226010827,"breakevenPct":35.688784436833146},{"delta":0.15,"premium":3.05983606557377,"strike":274.59016393442624,"iv":0.6930688524590164,"gamma":0.005440983606557376,"theta":-0.17458688524590163,"vega":0.1435672131147541,"rho":0.02289267329084988,"breakevenPct":26.711391018619935},{"delta":0.2,"premium":4.353505535055351,"strike":263.87453874538744,"iv":0.6872863468634687,"gamma":0.00657380073800738,"theta":-0.20825166051660518,"vega":0.17210258302583026,"rho":0.030421733149457127,"breakevenPct":22.41148424627729},{"delta":0.25,"premium":5.690205724508051,"strike":254.81216457960645,"iv":0.6764792486583184,"gamma":0.007570661896243292,"theta":-0.23309445438282647,"vega":0.19549141323792488,"rho":0.037937221911874285,"breakevenPct":18.88571116471088},{"delta":0.3,"premium":7.124766355140187,"strike":246.9158878504673,"iv":0.663633644859813,"gamma":0.008408411214953272,"theta":-0.25078691588785046,"vega":0.21370841121495326,"rho":0.045402922876230004,"breakevenPct":15.936771725815744},{"delta":0.35,"premium":8.693524699599465,"strike":240.24032042723633,"iv":0.6591610146862483,"gamma":0.009075967957276368,"theta":-0.26720881174899863,"vega":0.22866168224299063,"rho":0.05279427884123629,"breakevenPct":13.606172474824652},{"delta":0.4,"premium":10.371841794569068,"strike":234.30932703659977,"iv":0.6496672963400236,"gamma":0.009555253837072019,"theta":-0.27394592680047225,"vega":0.23722384887839432,"rho":0.06011248711871479,"breakevenPct":11.665374603490699},{"delta":0.45,"premium":12.160769230769233,"strike":228.6153846153846,"iv":0.6421984615384615,"gamma":0.009927692307692308,"theta":-0.2790292307692308,"vega":0.24360461538461536,"rho":0.06735518537499759,"breakevenPct":9.883239250709126},{"delta":0.5,"premium":14.237692307692308,"strike":223.4871794871795,"iv":0.640711282051282,"gamma":0.01003025641025641,"theta":-0.28061897435897437,"vega":0.2447328205128205,"rho":0.07440111249678057,"breakevenPct":8.490722797951712},{"delta":0.55,"premium":16.434158415841587,"strike":218.41584158415841,"iv":0.6385752475247525,"gamma":0.01002079207920792,"theta":-0.2791970297029703,"vega":0.2433930693069307,"rho":0.08136574306077515,"breakevenPct":7.17871485943775},{"delta":0.6,"premium":18.884653465346535,"strike":213.46534653465346,"iv":0.635060396039604,"gamma":0.009773267326732673,"theta":-0.2713752475247525,"vega":0.2368089108910891,"rho":0.08815761843946938,"breakevenPct":6.037787513691125},{"delta":0.65,"premium":21.497887323943665,"strike":208.49094567404427,"iv":0.631000402414487,"gamma":0.009434004024144868,"theta":-0.2607239436619718,"vega":0.22771810865191147,"rho":0.0948314921647378,"breakevenPct":4.960219513503066},{"delta":0.7,"premium":24.49084507042253,"strike":203.46076458752515,"iv":0.6256684104627767,"gamma":0.008880684104627768,"theta":-0.2434704225352113,"vega":0.21277847082494972,"rho":0.10123002869867928,"breakevenPct":4.030489986284999},{"delta":0.75,"premium":27.766035634743872,"strike":198.2628062360802,"iv":0.6222432071269488,"gamma":0.008222048997772829,"theta":-0.2247207126948775,"vega":0.1957944320712695,"rho":0.10741787695671856,"breakevenPct":3.1529946471449715},{"delta":0.8,"premium":32.247983870967744,"strike":192.21774193548387,"iv":0.6303233870967742,"gamma":0.007199193548387096,"theta":-0.2027854838709677,"vega":0.17257177419354836,"rho":0.11268530116060024,"breakevenPct":2.4396339021776248},{"delta":0.85,"premium":36.965311004784695,"strike":185.99282296650716,"iv":0.6237373205741626,"gamma":0.006078708133971291,"theta":-0.17059521531100477,"vega":0.1436633971291866,"rho":0.11777620670073398,"breakevenPct":1.7516128017943828}],"put":[{"delta":0.15,"premium":3.1675449871465298,"strike":186.7095115681234,"iv":0.6074120822622108,"gamma":0.006207712082262211,"theta":-0.1465210796915167,"vega":0.14357403598971724,"rho":-0.02921569033190333,"breakevenPct":16.236780494260287},{"delta":0.2,"premium":4.639236902050114,"strike":192.77904328018224,"iv":0.6152353075170843,"gamma":0.007300227790432802,"theta":-0.17772870159453302,"vega":0.17239476082004557,"rho":-0.03921100796069095,"breakevenPct":14.138460031885673},{"delta":0.25,"premium":6.297210300429185,"strike":198.2725321888412,"iv":0.6221688841201717,"gamma":0.008223605150214593,"theta":-0.2034991416309013,"vega":0.1957901287553648,"rho":-0.049325644638773536,"breakevenPct":12.388042219600212},{"delta":0.3,"premium":8.205313765182186,"strike":203.43117408906883,"iv":0.6265390688259109,"gamma":0.008877429149797571,"theta":-0.22204544534412957,"vega":0.21278765182186235,"rho":-0.05961775540497378,"breakevenPct":10.904590943826838},{"delta":0.35,"premium":10.204301619433199,"strike":208.4919028340081,"iv":0.630284008097166,"gamma":0.00943410931174089,"theta":-0.23818917004048581,"vega":0.2276661943319838,"rho":-0.06997855146679698,"breakevenPct":9.5073013807161},{"delta":0.4,"premium":12.629940417080437,"strike":213.48560079443894,"iv":0.6371860973187686,"gamma":0.009704568023833168,"theta":-0.2494832174776564,"vega":0.23677070506454817,"rho":-0.08063916804172451,"breakevenPct":8.335313810990108},{"delta":0.45,"premium":15.236693147964248,"strike":218.45084409136047,"iv":0.6454284011916585,"gamma":0.009853525322740815,"theta":-0.2587185700099305,"vega":0.24342413108242303,"rho":-0.09142705885155955,"breakevenPct":7.258967258398955},{"delta":0.5,"premium":18.131075491209923,"strike":223.55739400206826,"iv":0.6480711478800414,"gamma":0.009864426059979317,"theta":-0.2597501551189245,"vega":0.24475294725956567,"rho":-0.10243428682141217,"breakevenPct":6.249398269962437},{"delta":0.55,"premium":21.155894519131333,"strike":228.72802481902792,"iv":0.6481745604963806,"gamma":0.009812719751809721,"theta":-0.2570614270941055,"vega":0.24366711478800415,"rho":-0.11354098164290069,"breakevenPct":5.270112130386739},{"delta":0.6,"premium":24.8,"strike":234.26470588235293,"iv":0.6493941176470588,"gamma":0.009544117647058823,"theta":-0.24863823529411766,"vega":0.23708823529411766,"rho":-0.12510767324982702,"breakevenPct":4.406395636020018},{"delta":0.65,"premium":28.646153846153855,"strike":239.920814479638,"iv":0.6509778280542987,"gamma":0.009204751131221718,"theta":-0.23834411764705882,"vega":0.22871719457013573,"rho":-0.1368244433835673,"breakevenPct":3.580384887968158},{"delta":0.7,"premium":34.787803030303024,"strike":247.46969696969697,"iv":0.6745295454545455,"gamma":0.008303636363636364,"theta":-0.22848939393939396,"vega":0.21403409090909092,"rho":-0.15028515334359607,"breakevenPct":2.938164503745007},{"delta":0.75,"premium":41.10441640378549,"strike":255.25236593059935,"iv":0.6841282334384858,"gamma":0.007474763406940064,"theta":-0.20823485804416403,"vega":0.19528627760252365,"rho":-0.1638932725560621,"breakevenPct":2.26909933971619},{"delta":0.8,"premium":48.38582834331338,"strike":263.97205588822357,"iv":0.6885790419161677,"gamma":0.006563073852295409,"theta":-0.18034830339321356,"vega":0.17219461077844309,"rho":-0.17826103869139945,"breakevenPct":1.6127110510632598},{"delta":0.85,"premium":58.71779661016947,"strike":275.59322033898303,"iv":0.7036711864406779,"gamma":0.005340677966101696,"theta":-0.14770847457627123,"vega":0.143571186440678,"rho":-0.19500375441421333,"breakevenPct":1.0243593789642407},{"delta":0.9,"premium":73.76432432432435,"strike":291.83783783783787,"iv":0.7256232432432433,"gamma":0.003889729729729728,"theta":-0.1062778378378378,"vega":0.10832486486486483,"rho":-0.21544226812891884,"breakevenPct":0.4775860197546955}]},"raw":{"call":[{"delta":0.1,"premium":2.0089914690971353,"strike":295.31227298889166,"iv":0.7500859893828519,"gamma":0.003793676464396295,"theta":-0.14145234049548902,"vega":0.1079701870685775,"rho":0.015245935226010827,"breakevenPct":35.688784436833146},{"delta":0.15,"premium":3.05983606557377,"strike":274.59016393442624,"iv":0.6930688524590164,"gamma":0.005440983606557376,"theta":-0.17458688524590163,"vega":0.1435672131147541,"rho":0.02289267329084988,"breakevenPct":26.711391018619935},{"delta":0.2,"premium":4.353505535055351,"strike":263.87453874538744,"iv":0.6872863468634687,"gamma":0.00657380073800738,"theta":-0.20825166051660518,"vega":0.17210258302583026,"rho":0.030421733149457127,"breakevenPct":22.41148424627729},{"delta":0.25,"premium":5.690205724508051,"strike":254.81216457960645,"iv":0.6764792486583184,"gamma":0.007570661896243292,"theta":-0.23309445438282647,"vega":0.19549141323792488,"rho":0.037937221911874285,"breakevenPct":18.88571116471088},{"delta":0.3,"premium":7.124766355140187,"strike":246.9158878504673,"iv":0.663633644859813,"gamma":0.008408411214953272,"theta":-0.25078691588785046,"vega":0.21370841121495326,"rho":0.045402922876230004,"breakevenPct":15.936771725815744},{"delta":0.35,"premium":8.693524699599465,"strike":240.24032042723633,"iv":0.6591610146862483,"gamma":0.009075967957276368,"theta":-0.26720881174899863,"vega":0.22866168224299063,"rho":0.05279427884123629,"breakevenPct":13.606172474824652},{"delta":0.4,"premium":10.371841794569068,"strike":234.30932703659977,"iv":0.6496672963400236,"gamma":0.009555253837072019,"theta":-0.27394592680047225,"vega":0.23722384887839432,"rho":0.06011248711871479,"breakevenPct":11.665374603490699},{"delta":0.45,"premium":12.160769230769233,"strike":228.6153846153846,"iv":0.6421984615384615,"gamma":0.009927692307692308,"theta":-0.2790292307692308,"vega":0.24360461538461536,"rho":0.06735518537499759,"breakevenPct":9.883239250709126},{"delta":0.5,"premium":14.237692307692308,"strike":223.4871794871795,"iv":0.640711282051282,"gamma":0.01003025641025641,"theta":-0.28061897435897437,"vega":0.2447328205128205,"rho":0.07440111249678057,"breakevenPct":8.490722797951712},{"delta":0.55,"premium":16.434158415841587,"strike":218.41584158415841,"iv":0.6385752475247525,"gamma":0.01002079207920792,"theta":-0.2791970297029703,"vega":0.2433930693069307,"rho":0.08136574306077515,"breakevenPct":7.17871485943775},{"delta":0.6,"premium":18.884653465346535,"strike":213.46534653465346,"iv":0.635060396039604,"gamma":0.009773267326732673,"theta":-0.2713752475247525,"vega":0.2368089108910891,"rho":0.08815761843946938,"breakevenPct":6.037787513691125},{"delta":0.65,"premium":21.497887323943665,"strike":208.49094567404427,"iv":0.631000402414487,"gamma":0.009434004024144868,"theta":-0.2607239436619718,"vega":0.22771810865191147,"rho":0.0948314921647378,"breakevenPct":4.960219513503066},{"delta":0.7,"premium":24.49084507042253,"strike":203.46076458752515,"iv":0.6256684104627767,"gamma":0.008880684104627768,"theta":-0.2434704225352113,"vega":0.21277847082494972,"rho":0.10123002869867928,"breakevenPct":4.030489986284999},{"delta":0.75,"premium":27.766035634743872,"strike":198.2628062360802,"iv":0.6222432071269488,"gamma":0.008222048997772829,"theta":-0.2247207126948775,"vega":0.1957944320712695,"rho":0.10741787695671856,"breakevenPct":3.1529946471449715},{"delta":0.8,"premium":32.247983870967744,"strike":192.21774193548387,"iv":0.6303233870967742,"gamma":0.007199193548387096,"theta":-0.2027854838709677,"vega":0.17257177419354836,"rho":0.11268530116060024,"breakevenPct":2.4396339021776248},{"delta":0.85,"premium":36.965311004784695,"strike":185.99282296650716,"iv":0.6237373205741626,"gamma":0.006078708133971291,"theta":-0.17059521531100477,"vega":0.1436633971291866,"rho":0.11777620670073398,"breakevenPct":1.7516128017943828}],"put":[{"delta":0.15,"premium":3.1675449871465298,"strike":186.7095115681234,"iv":0.6074120822622108,"gamma":0.006207712082262211,"theta":-0.1465210796915167,"vega":0.14357403598971724,"rho":-0.02921569033190333,"breakevenPct":16.236780494260287},{"delta":0.2,"premium":4.639236902050114,"strike":192.77904328018224,"iv":0.6152353075170843,"gamma":0.007300227790432802,"theta":-0.17772870159453302,"vega":0.17239476082004557,"rho":-0.03921100796069095,"breakevenPct":14.138460031885673},{"delta":0.25,"premium":6.297210300429185,"strike":198.2725321888412,"iv":0.6221688841201717,"gamma":0.008223605150214593,"theta":-0.2034991416309013,"vega":0.1957901287553648,"rho":-0.049325644638773536,"breakevenPct":12.388042219600212},{"delta":0.3,"premium":8.205313765182186,"strike":203.43117408906883,"iv":0.6265390688259109,"gamma":0.008877429149797571,"theta":-0.22204544534412957,"vega":0.21278765182186235,"rho":-0.05961775540497378,"breakevenPct":10.904590943826838},{"delta":0.35,"premium":10.204301619433199,"strike":208.4919028340081,"iv":0.630284008097166,"gamma":0.00943410931174089,"theta":-0.23818917004048581,"vega":0.2276661943319838,"rho":-0.06997855146679698,"breakevenPct":9.5073013807161},{"delta":0.4,"premium":12.629940417080437,"strike":213.48560079443894,"iv":0.6371860973187686,"gamma":0.009704568023833168,"theta":-0.2494832174776564,"vega":0.23677070506454817,"rho":-0.08063916804172451,"breakevenPct":8.335313810990108},{"delta":0.45,"premium":15.236693147964248,"strike":218.45084409136047,"iv":0.6454284011916585,"gamma":0.009853525322740815,"theta":-0.2587185700099305,"vega":0.24342413108242303,"rho":-0.09142705885155955,"breakevenPct":7.258967258398955},{"delta":0.5,"premium":18.131075491209923,"strike":223.55739400206826,"iv":0.6480711478800414,"gamma":0.009864426059979317,"theta":-0.2597501551189245,"vega":0.24475294725956567,"rho":-0.10243428682141217,"breakevenPct":6.249398269962437},{"delta":0.55,"premium":21.155894519131333,"strike":228.72802481902792,"iv":0.6481745604963806,"gamma":0.009812719751809721,"theta":-0.2570614270941055,"vega":0.24366711478800415,"rho":-0.11354098164290069,"breakevenPct":5.270112130386739},{"delta":0.6,"premium":24.8,"strike":234.26470588235293,"iv":0.6493941176470588,"gamma":0.009544117647058823,"theta":-0.24863823529411766,"vega":0.23708823529411766,"rho":-0.12510767324982702,"breakevenPct":4.406395636020018},{"delta":0.65,"premium":28.646153846153855,"strike":239.920814479638,"iv":0.6509778280542987,"gamma":0.009204751131221718,"theta":-0.23834411764705882,"vega":0.22871719457013573,"rho":-0.1368244433835673,"breakevenPct":3.580384887968158},{"delta":0.7,"premium":34.787803030303024,"strike":247.46969696969697,"iv":0.6745295454545455,"gamma":0.008303636363636364,"theta":-0.22848939393939396,"vega":0.21403409090909092,"rho":-0.15028515334359607,"breakevenPct":2.938164503745007},{"delta":0.75,"premium":41.10441640378549,"strike":255.25236593059935,"iv":0.6841282334384858,"gamma":0.007474763406940064,"theta":-0.20823485804416403,"vega":0.19528627760252365,"rho":-0.1638932725560621,"breakevenPct":2.26909933971619},{"delta":0.8,"premium":48.38582834331338,"strike":263.97205588822357,"iv":0.6885790419161677,"gamma":0.006563073852295409,"theta":-0.18034830339321356,"vega":0.17219461077844309,"rho":-0.17826103869139945,"breakevenPct":1.6127110510632598},{"delta":0.85,"premium":58.71779661016947,"strike":275.59322033898303,"iv":0.7036711864406779,"gamma":0.005340677966101696,"theta":-0.14770847457627123,"vega":0.143571186440678,"rho":-0.19500375441421333,"breakevenPct":1.0243593789642407},{"delta":0.9,"premium":73.76432432432435,"strike":291.83783783783787,"iv":0.7256232432432433,"gamma":0.003889729729729728,"theta":-0.1062778378378378,"vega":0.10832486486486483,"rho":-0.21544226812891884,"breakevenPct":0.4775860197546955}]}},"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"}}