{"symbol":"NUE","url":"https://intraalpha.com/companies/NUE","capturedAt":"2026-10-16T22:42:05.247Z","state":"ready","quote":{"symbol":"NUE","last_price":256.29,"prev_close":254.69,"regular_close":256.29,"change":1.6,"change_pct":0.6282,"regular_change":1.6,"regular_change_pct":0.6282,"extended_change":0,"extended_change_pct":0,"bid":255,"ask":256,"bid_size":100,"ask_size":100,"volume":1123871,"vwap":257.946564,"open":257.16,"high":263.87,"low":255.32,"close":256.29,"trade_count":28392,"last_trade_at":"2026-10-16T22:30:00.001542983Z","last_quote_at":"2026-10-16T21:54:33.764098062Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:41:49.474012012-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"NUE","fetched_at":"2026-10-16T22:42:04.612353+00:00","name":"Nucor Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"STEEL","country":"USA","description":"Nucor Corporation is a producer of steel and related products based in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":57782968000,"ebitda":5681000000,"pe_ratio":20.31,"peg_ratio":5.21,"book_value":97.45,"dividend_per_share":2.23,"dividend_yield":0.0087,"eps":12.54,"revenue_ttm":36101001000,"gross_profit_ttm":5615000000,"profit_margin":0.0799,"operating_margin_ttm":0.157,"return_on_assets_ttm":0.0732,"return_on_equity_ttm":0.145,"quarterly_earnings_growth":0.938,"quarterly_revenue_growth":0.23,"analyst_target_price":284.31,"analyst_number":3,"beta":1.852,"fifty_two_week_high":279.45,"fifty_two_week_low":132.23,"fifty_day_ma":254.23,"two_hundred_day_ma":218.65,"shares_outstanding":226876000,"forward_pe":11.44,"price_to_sales":1.601,"price_to_book":2.534,"ev_to_revenue":1.674,"ev_to_ebitda":10.49},"optionObservedAt":"2026-10-16T19:46:24.603Z","bars":[{"c":247.79,"h":249,"l":247.41,"n":315,"o":248.66,"t":"2026-10-09T13:30:00Z","v":13937,"vw":248.482248},{"c":248.52,"h":248.52,"l":247.5801,"n":225,"o":247.84,"t":"2026-10-09T13:35:00Z","v":10340,"vw":248.104573},{"c":248.435,"h":249.445,"l":248.435,"n":213,"o":248.58,"t":"2026-10-09T13:40:00Z","v":6366,"vw":248.983716},{"c":249.54,"h":249.79,"l":248.76,"n":378,"o":248.76,"t":"2026-10-09T13:45:00Z","v":17379,"vw":249.379555},{"c":250.34,"h":250.34,"l":249.36,"n":377,"o":249.76,"t":"2026-10-09T13:50:00Z","v":10858,"vw":249.755505},{"c":252.5,"h":252.995,"l":250.11,"n":356,"o":250.25,"t":"2026-10-09T13:55:00Z","v":6557,"vw":250.966457},{"c":251.26,"h":252.605,"l":251.19,"n":342,"o":252.605,"t":"2026-10-09T14:00:00Z","v":11053,"vw":251.809403},{"c":250.4243,"h":251.66,"l":250.4243,"n":272,"o":251.56,"t":"2026-10-09T14:05:00Z","v":8703,"vw":251.225332},{"c":251.13,"h":251.13,"l":250.4,"n":260,"o":250.55,"t":"2026-10-09T14:10:00Z","v":9574,"vw":250.656674},{"c":251.49,"h":251.82,"l":250.945,"n":290,"o":250.945,"t":"2026-10-09T14:15:00Z","v":6517,"vw":251.468152},{"c":251.2175,"h":251.4,"l":250.82,"n":256,"o":251.4,"t":"2026-10-09T14:20:00Z","v":8713,"vw":251.164981},{"c":250.84,"h":251,"l":250.77,"n":167,"o":250.95,"t":"2026-10-09T14:25:00Z","v":4887,"vw":250.850824},{"c":250.77,"h":251.135,"l":250.625,"n":313,"o":251,"t":"2026-10-09T14:30:00Z","v":8350,"vw":250.919139},{"c":250.87,"h":250.9,"l":250.605,"n":170,"o":250.605,"t":"2026-10-09T14:35:00Z","v":3822,"vw":250.813368},{"c":251.275,"h":251.275,"l":250.87,"n":253,"o":250.875,"t":"2026-10-09T14:40:00Z","v":6906,"vw":251.060117},{"c":251.155,"h":251.155,"l":250.855,"n":186,"o":251.12,"t":"2026-10-09T14:45:00Z","v":7060,"vw":251.007621},{"c":251.215,"h":251.595,"l":251.17,"n":318,"o":251.27,"t":"2026-10-09T14:50:00Z","v":7435,"vw":251.35516},{"c":251.385,"h":251.51,"l":251.31,"n":182,"o":251.31,"t":"2026-10-09T14:55:00Z","v":7121,"vw":251.390239},{"c":251.67,"h":251.86,"l":251.525,"n":381,"o":251.62,"t":"2026-10-09T15:00:00Z","v":9910,"vw":251.668463},{"c":251.53,"h":251.685,"l":251.445,"n":198,"o":251.59,"t":"2026-10-09T15:05:00Z","v":3287,"vw":251.58625},{"c":251.84,"h":252.26,"l":251.67,"n":354,"o":251.67,"t":"2026-10-09T15:10:00Z","v":7255,"vw":252.052551},{"c":252.72,"h":252.83,"l":251.91,"n":358,"o":251.97,"t":"2026-10-09T15:15:00Z","v":8650,"vw":252.395472},{"c":252.05,"h":252.79,"l":252.05,"n":312,"o":252.76,"t":"2026-10-09T15:20:00Z","v":9181,"vw":252.662437},{"c":252.01,"h":252.38,"l":251.85,"n":310,"o":252.18,"t":"2026-10-09T15:25:00Z","v":6349,"vw":252.105689},{"c":251.71,"h":252.12,"l":251.67,"n":154,"o":252.01,"t":"2026-10-09T15:30:00Z","v":4411,"vw":251.886904},{"c":250.805,"h":251.93,"l":250.805,"n":287,"o":251.67,"t":"2026-10-09T15:35:00Z","v":6611,"vw":251.635375},{"c":250.305,"h":250.73,"l":250.041,"n":187,"o":250.73,"t":"2026-10-09T15:40:00Z","v":4412,"vw":250.484864},{"c":250.18,"h":250.34,"l":249.995,"n":256,"o":250.34,"t":"2026-10-09T15:45:00Z","v":8651,"vw":250.123453},{"c":250.57,"h":250.7,"l":250.1,"n":250,"o":250.23,"t":"2026-10-09T15:50:00Z","v":7961,"vw":250.363604},{"c":251.086,"h":251.255,"l":250.95,"n":318,"o":251.24,"t":"2026-10-09T15:55:00Z","v":13364,"vw":251.15784},{"c":251.34,"h":251.37,"l":251.09,"n":283,"o":251.14,"t":"2026-10-09T16:00:00Z","v":8200,"vw":251.265747},{"c":251.2,"h":251.59,"l":251.09,"n":334,"o":251.22,"t":"2026-10-09T16:05:00Z","v":10182,"vw":251.352402},{"c":251.51,"h":251.61,"l":250.96,"n":230,"o":251.27,"t":"2026-10-09T16:10:00Z","v":5618,"vw":251.361094},{"c":251.675,"h":251.75,"l":251.115,"n":347,"o":251.415,"t":"2026-10-09T16:15:00Z","v":13091,"vw":251.450636},{"c":251.1,"h":251.675,"l":250.97,"n":225,"o":251.67,"t":"2026-10-09T16:20:00Z","v":5542,"vw":251.326255},{"c":251.295,"h":251.31,"l":251.1,"n":212,"o":251.1,"t":"2026-10-09T16:25:00Z","v":4452,"vw":251.204787},{"c":250.92,"h":251.27,"l":250.82,"n":282,"o":251.27,"t":"2026-10-09T16:30:00Z","v":6541,"vw":251.066788},{"c":250.9,"h":250.95,"l":250.795,"n":134,"o":250.83,"t":"2026-10-09T16:35:00Z","v":4742,"vw":250.890809},{"c":250.865,"h":251.04,"l":250.775,"n":284,"o":250.99,"t":"2026-10-09T16:40:00Z","v":9441,"vw":250.891669},{"c":250.7,"h":251,"l":250.7,"n":115,"o":251,"t":"2026-10-09T16:45:00Z","v":3160,"vw":250.896958},{"c":250.86,"h":251.05,"l":250.805,"n":173,"o":250.805,"t":"2026-10-09T16:50:00Z","v":5692,"vw":250.97136},{"c":251.115,"h":251.18,"l":250.91,"n":234,"o":251.055,"t":"2026-10-09T16:55:00Z","v":6798,"vw":251.056921},{"c":251.9,"h":251.9,"l":251.2,"n":336,"o":251.2,"t":"2026-10-09T17:00:00Z","v":10506,"vw":251.472025},{"c":251.9165,"h":252.01,"l":251.7,"n":347,"o":251.9,"t":"2026-10-09T17:05:00Z","v":18606,"vw":251.820382},{"c":251.65,"h":251.99,"l":251.65,"n":238,"o":251.9,"t":"2026-10-09T17:10:00Z","v":6154,"vw":251.845676},{"c":251.91,"h":251.91,"l":251.68,"n":105,"o":251.68,"t":"2026-10-09T17:15:00Z","v":1782,"vw":251.814},{"c":252.07,"h":252.08,"l":251.75,"n":232,"o":252.02,"t":"2026-10-09T17:20:00Z","v":7009,"vw":251.993873},{"c":252.32,"h":252.652,"l":251.96,"n":250,"o":251.96,"t":"2026-10-09T17:25:00Z","v":8354,"vw":252.124831},{"c":252.5,"h":252.51,"l":252.3101,"n":196,"o":252.4,"t":"2026-10-09T17:30:00Z","v":5865,"vw":252.421358},{"c":252.46,"h":252.66,"l":252.14,"n":379,"o":252.61,"t":"2026-10-09T17:35:00Z","v":22780,"vw":252.395627},{"c":252.74,"h":252.8,"l":252.5501,"n":201,"o":252.6,"t":"2026-10-09T17:40:00Z","v":7922,"vw":252.663971},{"c":252.855,"h":252.855,"l":252.66,"n":319,"o":252.695,"t":"2026-10-09T17:45:00Z","v":12761,"vw":252.765543},{"c":253.21,"h":253.265,"l":252.74,"n":275,"o":252.74,"t":"2026-10-09T17:50:00Z","v":7463,"vw":253.034837},{"c":253.7299,"h":253.7299,"l":253.38,"n":179,"o":253.38,"t":"2026-10-09T17:55:00Z","v":7465,"vw":253.533041},{"c":252.9,"h":253.56,"l":252.9,"n":305,"o":253.56,"t":"2026-10-09T18:00:00Z","v":7381,"vw":253.307998},{"c":253.43,"h":253.525,"l":253.08,"n":162,"o":253.08,"t":"2026-10-09T18:05:00Z","v":3941,"vw":253.424103},{"c":253.68,"h":253.7,"l":253.56,"n":318,"o":253.575,"t":"2026-10-09T18:10:00Z","v":7253,"vw":253.648682},{"c":253.12,"h":253.75,"l":253.055,"n":176,"o":253.68,"t":"2026-10-09T18:15:00Z","v":7727,"vw":253.432667},{"c":253.06,"h":253.28,"l":253.03,"n":205,"o":253.27,"t":"2026-10-09T18:20:00Z","v":5432,"vw":253.200489},{"c":252.66,"h":252.91,"l":252.59,"n":234,"o":252.9,"t":"2026-10-09T18:25:00Z","v":5675,"vw":252.787326},{"c":252.16,"h":252.64,"l":252.06,"n":259,"o":252.63,"t":"2026-10-09T18:30:00Z","v":7981,"vw":252.390421},{"c":252.01,"h":252.19,"l":251.94,"n":249,"o":252.18,"t":"2026-10-09T18:35:00Z","v":5766,"vw":252.089146},{"c":252.24,"h":252.24,"l":251.87,"n":326,"o":251.98,"t":"2026-10-09T18:40:00Z","v":10299,"vw":252.000502},{"c":251.7,"h":252.19,"l":251.6,"n":228,"o":252.19,"t":"2026-10-09T18:45:00Z","v":5686,"vw":251.960924},{"c":252.02,"h":252.2,"l":251.86,"n":271,"o":251.97,"t":"2026-10-09T18:50:00Z","v":7483,"vw":252.055983},{"c":252.06,"h":252.21,"l":251.92,"n":260,"o":252.18,"t":"2026-10-09T18:55:00Z","v":5930,"vw":252.082542},{"c":251.95,"h":252.21,"l":251.95,"n":328,"o":252.09,"t":"2026-10-09T19:00:00Z","v":10583,"vw":252.137826},{"c":251.12,"h":251.93,"l":251.09,"n":411,"o":251.78,"t":"2026-10-09T19:05:00Z","v":23423,"vw":251.744574},{"c":251.445,"h":251.4995,"l":250.91,"n":268,"o":251.1,"t":"2026-10-09T19:10:00Z","v":6873,"vw":251.290342},{"c":251.76,"h":251.765,"l":251.28,"n":372,"o":251.34,"t":"2026-10-09T19:15:00Z","v":9392,"vw":251.493619},{"c":251.4,"h":251.745,"l":251.4,"n":325,"o":251.745,"t":"2026-10-09T19:20:00Z","v":9482,"vw":251.633284},{"c":250.88,"h":251.26,"l":250.81,"n":398,"o":251.26,"t":"2026-10-09T19:25:00Z","v":10820,"vw":250.980516},{"c":251.14,"h":251.31,"l":250.695,"n":535,"o":250.86,"t":"2026-10-09T19:30:00Z","v":15822,"vw":250.967288},{"c":251.0041,"h":251.16,"l":250.85,"n":505,"o":251.16,"t":"2026-10-09T19:35:00Z","v":17153,"vw":250.980629},{"c":250.83,"h":251.05,"l":250.805,"n":501,"o":250.945,"t":"2026-10-09T19:40:00Z","v":16518,"vw":250.901207},{"c":250.52,"h":250.815,"l":250.26,"n":748,"o":250.81,"t":"2026-10-09T19:45:00Z","v":24990,"vw":250.467765},{"c":250.155,"h":250.51,"l":250.07,"n":553,"o":250.51,"t":"2026-10-09T19:50:00Z","v":17463,"vw":250.254032},{"c":250.38,"h":250.59,"l":249.96,"n":2675,"o":250.2,"t":"2026-10-09T19:55:00Z","v":106629,"vw":250.294052},{"c":250.33,"h":250.38,"l":250.33,"n":92,"o":250.38,"t":"2026-10-09T20:00:00Z","v":225039,"vw":250.330233},{"c":248,"h":248,"l":248,"n":1,"o":248,"t":"2026-10-09T20:20:00Z","v":100,"vw":248},{"c":250.83,"h":250.83,"l":250.83,"n":1,"o":250.83,"t":"2026-10-09T20:40:00Z","v":892,"vw":250.83},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-10-12T11:35:00Z","v":400,"vw":250},{"c":252.335,"h":252.365,"l":249.535,"n":642,"o":250.93,"t":"2026-10-12T13:30:00Z","v":25707,"vw":251.152401},{"c":251.675,"h":253.23,"l":251.62,"n":250,"o":252.295,"t":"2026-10-12T13:35:00Z","v":5043,"vw":252.232839},{"c":252.085,"h":252.76,"l":251.895,"n":229,"o":252.16,"t":"2026-10-12T13:40:00Z","v":5596,"vw":252.156248},{"c":252.23,"h":252.23,"l":251.6184,"n":247,"o":252.08,"t":"2026-10-12T13:45:00Z","v":9070,"vw":251.97263},{"c":252.32,"h":252.3506,"l":251.92,"n":282,"o":252.04,"t":"2026-10-12T13:50:00Z","v":6639,"vw":252.134728},{"c":251.94,"h":252.335,"l":251.2978,"n":327,"o":252.335,"t":"2026-10-12T13:55:00Z","v":7077,"vw":251.847507},{"c":251.805,"h":252.29,"l":251.52,"n":511,"o":251.78,"t":"2026-10-12T14:00:00Z","v":30690,"vw":251.833369},{"c":252.52,"h":252.54,"l":251.775,"n":273,"o":251.775,"t":"2026-10-12T14:05:00Z","v":4542,"vw":252.280875},{"c":252.21,"h":252.605,"l":252.08,"n":341,"o":252.52,"t":"2026-10-12T14:10:00Z","v":9078,"vw":252.353067},{"c":252.38,"h":252.88,"l":252.09,"n":438,"o":252.175,"t":"2026-10-12T14:15:00Z","v":11456,"vw":252.385099},{"c":252.62,"h":253.05,"l":252.195,"n":346,"o":252.475,"t":"2026-10-12T14:20:00Z","v":12719,"vw":252.592894},{"c":251.82,"h":252.625,"l":251.79,"n":284,"o":252.625,"t":"2026-10-12T14:25:00Z","v":4329,"vw":252.331219},{"c":251.76,"h":251.99,"l":251.7,"n":239,"o":251.955,"t":"2026-10-12T14:30:00Z","v":4617,"vw":251.878942},{"c":252.145,"h":252.4034,"l":251.53,"n":228,"o":251.63,"t":"2026-10-12T14:35:00Z","v":10889,"vw":251.879863},{"c":251.865,"h":252.275,"l":251.865,"n":164,"o":252.25,"t":"2026-10-12T14:40:00Z","v":3496,"vw":252.114419},{"c":251.58,"h":251.885,"l":251.58,"n":199,"o":251.8,"t":"2026-10-12T14:45:00Z","v":4381,"vw":251.755358},{"c":251.775,"h":251.85,"l":251.5,"n":241,"o":251.5,"t":"2026-10-12T14:50:00Z","v":5546,"vw":251.67483},{"c":251.66,"h":251.86,"l":251.45,"n":214,"o":251.82,"t":"2026-10-12T14:55:00Z","v":5036,"vw":251.718909},{"c":251.75,"h":251.955,"l":251.61,"n":169,"o":251.66,"t":"2026-10-12T15:00:00Z","v":4230,"vw":251.757815},{"c":252.26,"h":252.26,"l":251.77,"n":208,"o":251.795,"t":"2026-10-12T15:05:00Z","v":3765,"vw":252.039553},{"c":252.245,"h":252.333,"l":252.07,"n":198,"o":252.22,"t":"2026-10-12T15:10:00Z","v":4255,"vw":252.212658},{"c":252.49,"h":252.5,"l":252.245,"n":163,"o":252.245,"t":"2026-10-12T15:15:00Z","v":3209,"vw":252.447947},{"c":252.73,"h":252.75,"l":252.485,"n":260,"o":252.49,"t":"2026-10-12T15:20:00Z","v":4760,"vw":252.562841},{"c":253.3699,"h":253.3699,"l":252.68,"n":250,"o":252.69,"t":"2026-10-12T15:25:00Z","v":6736,"vw":252.869343},{"c":253.405,"h":253.405,"l":253.175,"n":237,"o":253.355,"t":"2026-10-12T15:30:00Z","v":5673,"vw":253.308885},{"c":253.61,"h":253.625,"l":253.37,"n":263,"o":253.405,"t":"2026-10-12T15:35:00Z","v":4118,"vw":253.507034},{"c":253.605,"h":253.855,"l":253.605,"n":341,"o":253.7,"t":"2026-10-12T15:40:00Z","v":5621,"vw":253.78167},{"c":253.575,"h":253.76,"l":253.46,"n":214,"o":253.53,"t":"2026-10-12T15:45:00Z","v":3976,"vw":253.582556},{"c":253.735,"h":254.03,"l":253.31,"n":331,"o":253.31,"t":"2026-10-12T15:50:00Z","v":7715,"vw":253.653656},{"c":253.69,"h":253.9655,"l":253.69,"n":156,"o":253.9655,"t":"2026-10-12T15:55:00Z","v":1925,"vw":253.781483},{"c":253.64,"h":253.68,"l":253.245,"n":228,"o":253.54,"t":"2026-10-12T16:00:00Z","v":5384,"vw":253.516972},{"c":253.76,"h":254.17,"l":253.56,"n":305,"o":253.56,"t":"2026-10-12T16:05:00Z","v":8048,"vw":253.898473},{"c":253.81,"h":253.91,"l":253.73,"n":197,"o":253.73,"t":"2026-10-12T16:10:00Z","v":3521,"vw":253.862785},{"c":253.895,"h":253.9375,"l":253.735,"n":257,"o":253.81,"t":"2026-10-12T16:15:00Z","v":13604,"vw":253.82258},{"c":253.74,"h":253.895,"l":253.635,"n":164,"o":253.895,"t":"2026-10-12T16:20:00Z","v":3916,"vw":253.765978},{"c":253.78,"h":253.895,"l":253.65,"n":310,"o":253.65,"t":"2026-10-12T16:25:00Z","v":11410,"vw":253.778807},{"c":253.5001,"h":253.78,"l":253.5001,"n":181,"o":253.78,"t":"2026-10-12T16:30:00Z","v":3865,"vw":253.64425},{"c":253.62,"h":253.75,"l":253.58,"n":163,"o":253.675,"t":"2026-10-12T16:35:00Z","v":4364,"vw":253.634057},{"c":253.605,"h":253.645,"l":253.53,"n":243,"o":253.62,"t":"2026-10-12T16:40:00Z","v":6630,"vw":253.601659},{"c":253.865,"h":253.87,"l":253.605,"n":191,"o":253.605,"t":"2026-10-12T16:45:00Z","v":3204,"vw":253.688125},{"c":253.575,"h":253.86,"l":253.57,"n":215,"o":253.86,"t":"2026-10-12T16:50:00Z","v":5348,"vw":253.727051},{"c":253.915,"h":253.915,"l":253.65,"n":147,"o":253.66,"t":"2026-10-12T16:55:00Z","v":2040,"vw":253.758911},{"c":253.8525,"h":253.93,"l":253.76,"n":166,"o":253.915,"t":"2026-10-12T17:00:00Z","v":4982,"vw":253.886776},{"c":253.93,"h":253.95,"l":253.71,"n":239,"o":253.845,"t":"2026-10-12T17:05:00Z","v":6524,"vw":253.820641},{"c":253.96,"h":253.965,"l":253.89,"n":156,"o":253.89,"t":"2026-10-12T17:10:00Z","v":3421,"vw":253.943389},{"c":253.83,"h":254.02,"l":253.82,"n":199,"o":253.96,"t":"2026-10-12T17:15:00Z","v":7624,"vw":253.918965},{"c":253.82,"h":253.9,"l":253.665,"n":198,"o":253.835,"t":"2026-10-12T17:20:00Z","v":6279,"vw":253.793049},{"c":253.53,"h":253.825,"l":253.53,"n":188,"o":253.825,"t":"2026-10-12T17:25:00Z","v":4363,"vw":253.718261},{"c":253.535,"h":253.8099,"l":253.53,"n":164,"o":253.53,"t":"2026-10-12T17:30:00Z","v":7263,"vw":253.639634},{"c":253.695,"h":253.745,"l":253.58,"n":121,"o":253.58,"t":"2026-10-12T17:35:00Z","v":3885,"vw":253.691364},{"c":253.68,"h":253.785,"l":253.68,"n":178,"o":253.7,"t":"2026-10-12T17:40:00Z","v":4208,"vw":253.7336},{"c":253.7,"h":253.87,"l":253.63,"n":206,"o":253.78,"t":"2026-10-12T17:45:00Z","v":7103,"vw":253.747746},{"c":253.605,"h":253.65,"l":253.57,"n":169,"o":253.65,"t":"2026-10-12T17:50:00Z","v":3349,"vw":253.598333},{"c":253.66,"h":253.81,"l":253.585,"n":240,"o":253.615,"t":"2026-10-12T17:55:00Z","v":6075,"vw":253.709412},{"c":253.7,"h":253.78,"l":253.675,"n":171,"o":253.675,"t":"2026-10-12T18:00:00Z","v":8445,"vw":253.733928},{"c":253.945,"h":253.96,"l":253.475,"n":370,"o":253.81,"t":"2026-10-12T18:05:00Z","v":12161,"vw":253.659615},{"c":254.065,"h":254.065,"l":253.865,"n":107,"o":253.95,"t":"2026-10-12T18:10:00Z","v":1698,"vw":254.00125},{"c":253.8525,"h":254.045,"l":253.8,"n":163,"o":254.03,"t":"2026-10-12T18:15:00Z","v":5202,"vw":253.929354},{"c":253.625,"h":253.76,"l":253.61,"n":143,"o":253.74,"t":"2026-10-12T18:20:00Z","v":2849,"vw":253.678524},{"c":253.66,"h":253.68,"l":253.575,"n":127,"o":253.625,"t":"2026-10-12T18:25:00Z","v":2269,"vw":253.649444},{"c":253.66,"h":253.78,"l":253.66,"n":251,"o":253.66,"t":"2026-10-12T18:30:00Z","v":9506,"vw":253.72708},{"c":253.72,"h":253.735,"l":253.71,"n":92,"o":253.72,"t":"2026-10-12T18:35:00Z","v":1616,"vw":253.719286},{"c":253.95,"h":253.99,"l":253.68,"n":310,"o":253.72,"t":"2026-10-12T18:40:00Z","v":6039,"vw":253.780476},{"c":253.885,"h":254.0125,"l":253.8601,"n":256,"o":253.87,"t":"2026-10-12T18:45:00Z","v":6813,"vw":253.917443},{"c":253.46,"h":253.885,"l":253.46,"n":342,"o":253.885,"t":"2026-10-12T18:50:00Z","v":10885,"vw":253.731161},{"c":253.225,"h":253.665,"l":252.96,"n":336,"o":253.48,"t":"2026-10-12T18:55:00Z","v":11189,"vw":253.359579},{"c":252.65,"h":253.29,"l":252.65,"n":325,"o":253.29,"t":"2026-10-12T19:00:00Z","v":8644,"vw":252.95029},{"c":252.3,"h":252.68,"l":252.29,"n":310,"o":252.665,"t":"2026-10-12T19:05:00Z","v":10933,"vw":252.515457},{"c":252.395,"h":252.46,"l":252.245,"n":226,"o":252.27,"t":"2026-10-12T19:10:00Z","v":6324,"vw":252.361162},{"c":252.51,"h":252.54,"l":252.33,"n":366,"o":252.4,"t":"2026-10-12T19:15:00Z","v":9843,"vw":252.402204},{"c":252.125,"h":252.495,"l":252.1,"n":304,"o":252.495,"t":"2026-10-12T19:20:00Z","v":6869,"vw":252.361488},{"c":251.875,"h":252.255,"l":251.81,"n":457,"o":252.125,"t":"2026-10-12T19:25:00Z","v":13530,"vw":252.004813},{"c":251.73,"h":251.96,"l":251.69,"n":449,"o":251.72,"t":"2026-10-12T19:30:00Z","v":10347,"vw":251.767499},{"c":251.63,"h":251.76,"l":251.63,"n":416,"o":251.68,"t":"2026-10-12T19:35:00Z","v":8470,"vw":251.688861},{"c":251.225,"h":251.72,"l":251.17,"n":587,"o":251.57,"t":"2026-10-12T19:40:00Z","v":16657,"vw":251.515425},{"c":251.595,"h":251.61,"l":251.225,"n":556,"o":251.225,"t":"2026-10-12T19:45:00Z","v":16677,"vw":251.392625},{"c":252.05,"h":252.31,"l":251.66,"n":1114,"o":251.66,"t":"2026-10-12T19:50:00Z","v":33991,"vw":252.063128},{"c":251.93,"h":252.17,"l":251.79,"n":2367,"o":252.03,"t":"2026-10-12T19:55:00Z","v":68995,"vw":251.962373},{"c":251.83,"h":251.93,"l":251.83,"n":113,"o":251.93,"t":"2026-10-12T20:00:00Z","v":143103,"vw":251.830285},{"c":253.34,"h":253.66,"l":252.06,"n":354,"o":252.07,"t":"2026-10-13T13:30:00Z","v":22887,"vw":252.321651},{"c":253.2,"h":253.385,"l":253,"n":182,"o":253,"t":"2026-10-13T13:35:00Z","v":4028,"vw":253.245179},{"c":253.78,"h":253.91,"l":253.51,"n":186,"o":253.51,"t":"2026-10-13T13:40:00Z","v":4828,"vw":253.679878},{"c":252.645,"h":253.47,"l":252.5,"n":232,"o":253.47,"t":"2026-10-13T13:45:00Z","v":3275,"vw":253.038806},{"c":252.44,"h":252.7201,"l":252.3,"n":264,"o":252.34,"t":"2026-10-13T13:50:00Z","v":7245,"vw":252.567746},{"c":252.905,"h":253.025,"l":252.72,"n":212,"o":252.74,"t":"2026-10-13T13:55:00Z","v":3733,"vw":252.876308},{"c":252.62,"h":253.06,"l":252.4675,"n":231,"o":253.03,"t":"2026-10-13T14:00:00Z","v":5306,"vw":252.764303},{"c":252.54,"h":252.685,"l":251.85,"n":357,"o":252.54,"t":"2026-10-13T14:05:00Z","v":10889,"vw":252.114989},{"c":252.64,"h":252.78,"l":252.415,"n":244,"o":252.565,"t":"2026-10-13T14:10:00Z","v":4671,"vw":252.599163},{"c":252.56,"h":252.92,"l":252.55,"n":132,"o":252.63,"t":"2026-10-13T14:15:00Z","v":3238,"vw":252.748359},{"c":252.45,"h":252.6499,"l":252.375,"n":141,"o":252.38,"t":"2026-10-13T14:20:00Z","v":3748,"vw":252.526245},{"c":252.86,"h":252.86,"l":252.29,"n":238,"o":252.48,"t":"2026-10-13T14:25:00Z","v":5269,"vw":252.479595},{"c":252.32,"h":252.905,"l":252.32,"n":140,"o":252.905,"t":"2026-10-13T14:30:00Z","v":2892,"vw":252.65755},{"c":252.265,"h":252.61,"l":252.265,"n":230,"o":252.395,"t":"2026-10-13T14:35:00Z","v":5235,"vw":252.472062},{"c":252.2,"h":252.275,"l":252.2,"n":119,"o":252.265,"t":"2026-10-13T14:40:00Z","v":2464,"vw":252.257273},{"c":252.29,"h":252.29,"l":251.96,"n":297,"o":252.2,"t":"2026-10-13T14:45:00Z","v":7009,"vw":252.166695},{"c":252.86,"h":252.88,"l":252.42,"n":242,"o":252.71,"t":"2026-10-13T14:50:00Z","v":8392,"vw":252.641841},{"c":252.32,"h":252.84,"l":252.32,"n":180,"o":252.825,"t":"2026-10-13T14:55:00Z","v":5785,"vw":252.569841},{"c":252.115,"h":252.375,"l":252.115,"n":145,"o":252.375,"t":"2026-10-13T15:00:00Z","v":3243,"vw":252.15783},{"c":252.685,"h":252.715,"l":252.3,"n":196,"o":252.3,"t":"2026-10-13T15:05:00Z","v":4334,"vw":252.525784},{"c":252.37,"h":252.695,"l":252.37,"n":154,"o":252.695,"t":"2026-10-13T15:10:00Z","v":4739,"vw":252.543642},{"c":252.43,"h":252.49,"l":252.355,"n":143,"o":252.365,"t":"2026-10-13T15:15:00Z","v":3551,"vw":252.441936},{"c":252.34,"h":252.61,"l":252.3325,"n":248,"o":252.57,"t":"2026-10-13T15:20:00Z","v":7798,"vw":252.478065},{"c":251.73,"h":252.26,"l":251.73,"n":215,"o":252.21,"t":"2026-10-13T15:25:00Z","v":5494,"vw":252.000628},{"c":251.83,"h":251.95,"l":251.67,"n":244,"o":251.68,"t":"2026-10-13T15:30:00Z","v":6189,"vw":251.831222},{"c":251.1,"h":251.65,"l":250.91,"n":219,"o":251.65,"t":"2026-10-13T15:35:00Z","v":5677,"vw":251.369126},{"c":251.255,"h":251.38,"l":250.955,"n":293,"o":250.955,"t":"2026-10-13T15:40:00Z","v":7239,"vw":251.231086},{"c":251.47,"h":251.47,"l":250.91,"n":210,"o":251.25,"t":"2026-10-13T15:45:00Z","v":5213,"vw":251.117393},{"c":251.51,"h":251.71,"l":251.255,"n":203,"o":251.45,"t":"2026-10-13T15:50:00Z","v":7672,"vw":251.563899},{"c":251.195,"h":251.64,"l":251.195,"n":157,"o":251.51,"t":"2026-10-13T15:55:00Z","v":21190,"vw":251.298925},{"c":251.52,"h":251.82,"l":251.21,"n":276,"o":251.34,"t":"2026-10-13T16:00:00Z","v":8201,"vw":251.560272},{"c":251.54,"h":251.54,"l":251.29,"n":65,"o":251.52,"t":"2026-10-13T16:05:00Z","v":2335,"vw":251.448335},{"c":251.615,"h":251.795,"l":251.56,"n":210,"o":251.57,"t":"2026-10-13T16:10:00Z","v":5843,"vw":251.695064},{"c":252.02,"h":252.02,"l":251.545,"n":199,"o":251.545,"t":"2026-10-13T16:15:00Z","v":4911,"vw":251.832544},{"c":252.21,"h":252.24,"l":252.18,"n":145,"o":252.18,"t":"2026-10-13T16:20:00Z","v":4645,"vw":252.21417},{"c":251.8,"h":252.195,"l":251.8,"n":166,"o":252.09,"t":"2026-10-13T16:25:00Z","v":4133,"vw":252.019426},{"c":251.62,"h":251.85,"l":251.3694,"n":157,"o":251.85,"t":"2026-10-13T16:30:00Z","v":4400,"vw":251.656089},{"c":252.19,"h":252.19,"l":251.755,"n":251,"o":251.76,"t":"2026-10-13T16:35:00Z","v":8135,"vw":251.965054},{"c":252.33,"h":252.39,"l":252.19,"n":109,"o":252.19,"t":"2026-10-13T16:40:00Z","v":2359,"vw":252.331691},{"c":252.32,"h":252.365,"l":252.09,"n":232,"o":252.365,"t":"2026-10-13T16:45:00Z","v":6142,"vw":252.227568},{"c":252.54,"h":252.54,"l":252.3753,"n":110,"o":252.42,"t":"2026-10-13T16:50:00Z","v":2271,"vw":252.452207},{"c":252.76,"h":252.77,"l":252.62,"n":136,"o":252.62,"t":"2026-10-13T16:55:00Z","v":3507,"vw":252.710972},{"c":252.55,"h":252.76,"l":252.55,"n":224,"o":252.76,"t":"2026-10-13T17:00:00Z","v":4421,"vw":252.677919},{"c":252.865,"h":252.89,"l":252.675,"n":97,"o":252.675,"t":"2026-10-13T17:05:00Z","v":1676,"vw":252.829167},{"c":252.35,"h":252.91,"l":252.35,"n":263,"o":252.905,"t":"2026-10-13T17:10:00Z","v":6734,"vw":252.753421},{"c":252.51,"h":252.605,"l":252.42,"n":196,"o":252.505,"t":"2026-10-13T17:15:00Z","v":6941,"vw":252.509588},{"c":252.23,"h":252.46,"l":252.23,"n":181,"o":252.41,"t":"2026-10-13T17:20:00Z","v":4803,"vw":252.335621},{"c":252.48,"h":252.5,"l":252.265,"n":188,"o":252.37,"t":"2026-10-13T17:25:00Z","v":4556,"vw":252.3918},{"c":252.555,"h":252.595,"l":252.49,"n":109,"o":252.595,"t":"2026-10-13T17:30:00Z","v":2882,"vw":252.537933},{"c":252.705,"h":252.93,"l":252.55,"n":213,"o":252.55,"t":"2026-10-13T17:35:00Z","v":3865,"vw":252.768315},{"c":253.13,"h":253.13,"l":252.69,"n":228,"o":252.72,"t":"2026-10-13T17:40:00Z","v":5291,"vw":252.873431},{"c":252.82,"h":253.13,"l":252.78,"n":246,"o":253.13,"t":"2026-10-13T17:45:00Z","v":5969,"vw":252.922251},{"c":252.4,"h":252.81,"l":252.4,"n":267,"o":252.8,"t":"2026-10-13T17:50:00Z","v":5395,"vw":252.681836},{"c":252.57,"h":252.63,"l":252.49,"n":86,"o":252.49,"t":"2026-10-13T17:55:00Z","v":2369,"vw":252.564643},{"c":252.66,"h":252.76,"l":252.64,"n":86,"o":252.64,"t":"2026-10-13T18:00:00Z","v":2469,"vw":252.705871},{"c":253.135,"h":253.34,"l":252.71,"n":269,"o":252.71,"t":"2026-10-13T18:05:00Z","v":3928,"vw":253.14619},{"c":253.17,"h":253.31,"l":253.16,"n":89,"o":253.235,"t":"2026-10-13T18:10:00Z","v":2163,"vw":253.274231},{"c":253.12,"h":253.12,"l":253.06,"n":170,"o":253.11,"t":"2026-10-13T18:15:00Z","v":3402,"vw":253.092017},{"c":252.78,"h":253.07,"l":252.78,"n":166,"o":253.05,"t":"2026-10-13T18:20:00Z","v":3685,"vw":252.910512},{"c":252.96,"h":252.96,"l":252.63,"n":183,"o":252.73,"t":"2026-10-13T18:25:00Z","v":3131,"vw":252.741716},{"c":253.055,"h":253.055,"l":253,"n":148,"o":253.05,"t":"2026-10-13T18:30:00Z","v":2536,"vw":253.034737},{"c":252.99,"h":253.205,"l":252.855,"n":249,"o":253.04,"t":"2026-10-13T18:35:00Z","v":6333,"vw":253.064576},{"c":253.31,"h":253.54,"l":253.14,"n":231,"o":253.14,"t":"2026-10-13T18:40:00Z","v":5624,"vw":253.389559},{"c":253.05,"h":253.6044,"l":252.9201,"n":166,"o":253.45,"t":"2026-10-13T18:45:00Z","v":4290,"vw":253.282969},{"c":253.18,"h":253.22,"l":253.115,"n":223,"o":253.17,"t":"2026-10-13T18:50:00Z","v":4386,"vw":253.169924},{"c":253.48,"h":253.49,"l":253.08,"n":283,"o":253.155,"t":"2026-10-13T18:55:00Z","v":6104,"vw":253.194516},{"c":253.27,"h":253.465,"l":253.2,"n":185,"o":253.38,"t":"2026-10-13T19:00:00Z","v":4677,"vw":253.270325},{"c":253.36,"h":253.5,"l":253.27,"n":262,"o":253.27,"t":"2026-10-13T19:05:00Z","v":4099,"vw":253.367447},{"c":253.38,"h":253.38,"l":253.16,"n":241,"o":253.26,"t":"2026-10-13T19:10:00Z","v":4196,"vw":253.230588},{"c":253.25,"h":253.4899,"l":253.1119,"n":173,"o":253.4899,"t":"2026-10-13T19:15:00Z","v":3303,"vw":253.23746},{"c":253.29,"h":253.29,"l":253.2,"n":227,"o":253.2,"t":"2026-10-13T19:20:00Z","v":3367,"vw":253.24873},{"c":253.265,"h":253.3,"l":253.23,"n":218,"o":253.28,"t":"2026-10-13T19:25:00Z","v":3865,"vw":253.279091},{"c":253.4,"h":253.4,"l":253.02,"n":476,"o":253.27,"t":"2026-10-13T19:30:00Z","v":9768,"vw":253.245699},{"c":253.68,"h":253.68,"l":253.4275,"n":225,"o":253.45,"t":"2026-10-13T19:35:00Z","v":3791,"vw":253.533125},{"c":253.985,"h":254.02,"l":253.66,"n":437,"o":253.67,"t":"2026-10-13T19:40:00Z","v":12871,"vw":253.753378},{"c":254.155,"h":254.155,"l":253.85,"n":570,"o":253.99,"t":"2026-10-13T19:45:00Z","v":14621,"vw":254.053133},{"c":253.91,"h":254.295,"l":253.91,"n":687,"o":254.24,"t":"2026-10-13T19:50:00Z","v":20602,"vw":254.181849},{"c":253.87,"h":253.96,"l":253.395,"n":1947,"o":253.85,"t":"2026-10-13T19:55:00Z","v":48078,"vw":253.720973},{"c":253.8,"h":253.8,"l":253.8,"n":99,"o":253.8,"t":"2026-10-13T20:00:00Z","v":356085,"vw":253.8},{"c":254.01,"h":254.01,"l":254.01,"n":12,"o":254.01,"t":"2026-10-14T11:25:00Z","v":501,"vw":254.01},{"c":255.15,"h":255.15,"l":255.15,"n":3,"o":255.15,"t":"2026-10-14T12:15:00Z","v":229,"vw":255.15},{"c":253.08,"h":253.9,"l":251.38,"n":224,"o":251.38,"t":"2026-10-14T13:30:00Z","v":15751,"vw":251.555904},{"c":251.84,"h":253.09,"l":251.58,"n":240,"o":253.08,"t":"2026-10-14T13:35:00Z","v":5722,"vw":252.407901},{"c":251.81,"h":252.4,"l":251.32,"n":196,"o":251.74,"t":"2026-10-14T13:40:00Z","v":6361,"vw":251.76562},{"c":252.54,"h":252.79,"l":251.63,"n":239,"o":251.755,"t":"2026-10-14T13:45:00Z","v":7698,"vw":252.087289},{"c":254.08,"h":254.13,"l":252.58,"n":399,"o":252.77,"t":"2026-10-14T13:50:00Z","v":11267,"vw":253.832459},{"c":253.215,"h":254.26,"l":253.215,"n":178,"o":254.085,"t":"2026-10-14T13:55:00Z","v":5676,"vw":253.70046},{"c":252.835,"h":254.075,"l":252.835,"n":491,"o":253.815,"t":"2026-10-14T14:00:00Z","v":8853,"vw":253.585089},{"c":253.925,"h":254.19,"l":253.1,"n":299,"o":253.13,"t":"2026-10-14T14:05:00Z","v":5585,"vw":253.803519},{"c":253.67,"h":254.05,"l":253.58,"n":291,"o":253.58,"t":"2026-10-14T14:10:00Z","v":4629,"vw":253.824286},{"c":253.96,"h":254.21,"l":253.615,"n":207,"o":253.77,"t":"2026-10-14T14:15:00Z","v":3783,"vw":253.996049},{"c":253.745,"h":254.0813,"l":253.5,"n":335,"o":253.79,"t":"2026-10-14T14:20:00Z","v":7244,"vw":253.788044},{"c":254.3,"h":254.38,"l":253.6,"n":165,"o":253.63,"t":"2026-10-14T14:25:00Z","v":2494,"vw":254.136663},{"c":255.35,"h":255.42,"l":254.3,"n":484,"o":254.36,"t":"2026-10-14T14:30:00Z","v":12953,"vw":254.986098},{"c":255.1628,"h":255.51,"l":254.99,"n":398,"o":255.18,"t":"2026-10-14T14:35:00Z","v":8673,"vw":255.189606},{"c":255,"h":255.55,"l":255,"n":358,"o":255.265,"t":"2026-10-14T14:40:00Z","v":7212,"vw":255.366083},{"c":254.55,"h":255.025,"l":254.55,"n":232,"o":254.9,"t":"2026-10-14T14:45:00Z","v":4065,"vw":254.788336},{"c":254.125,"h":254.615,"l":254.0539,"n":330,"o":254.5,"t":"2026-10-14T14:50:00Z","v":6957,"vw":254.372201},{"c":253.86,"h":254.26,"l":253.86,"n":164,"o":254.125,"t":"2026-10-14T14:55:00Z","v":3931,"vw":254.082723},{"c":253.95,"h":253.985,"l":253.675,"n":261,"o":253.71,"t":"2026-10-14T15:00:00Z","v":6386,"vw":253.83555},{"c":254.385,"h":254.385,"l":253.89,"n":389,"o":253.955,"t":"2026-10-14T15:05:00Z","v":8767,"vw":254.038155},{"c":254.065,"h":254.46,"l":253.825,"n":309,"o":254.425,"t":"2026-10-14T15:10:00Z","v":9603,"vw":254.141947},{"c":253.92,"h":254.3499,"l":253.92,"n":286,"o":254.14,"t":"2026-10-14T15:15:00Z","v":7201,"vw":254.232363},{"c":254.48,"h":254.65,"l":254,"n":275,"o":254.08,"t":"2026-10-14T15:20:00Z","v":5930,"vw":254.400745},{"c":255.04,"h":255.16,"l":254.28,"n":212,"o":254.565,"t":"2026-10-14T15:25:00Z","v":4527,"vw":254.638694},{"c":255.07,"h":255.075,"l":254.88,"n":182,"o":255,"t":"2026-10-14T15:30:00Z","v":4912,"vw":255.030632},{"c":255.03,"h":255.465,"l":254.62,"n":499,"o":255.22,"t":"2026-10-14T15:35:00Z","v":13501,"vw":255.037192},{"c":255.8,"h":255.87,"l":255.13,"n":347,"o":255.18,"t":"2026-10-14T15:40:00Z","v":8366,"vw":255.441216},{"c":255.3701,"h":255.92,"l":255.2,"n":295,"o":255.92,"t":"2026-10-14T15:45:00Z","v":7143,"vw":255.523103},{"c":255.6,"h":255.71,"l":255.465,"n":307,"o":255.465,"t":"2026-10-14T15:50:00Z","v":6993,"vw":255.577381},{"c":255.085,"h":255.48,"l":254.81,"n":428,"o":255.48,"t":"2026-10-14T15:55:00Z","v":17192,"vw":255.073935},{"c":253.86,"h":255.26,"l":253.29,"n":375,"o":255.12,"t":"2026-10-14T16:00:00Z","v":21700,"vw":254.400578},{"c":254.51,"h":254.55,"l":253.865,"n":335,"o":253.865,"t":"2026-10-14T16:05:00Z","v":9981,"vw":254.406696},{"c":254.38,"h":254.672,"l":254.19,"n":392,"o":254.41,"t":"2026-10-14T16:10:00Z","v":11418,"vw":254.48494},{"c":254.245,"h":254.51,"l":254.06,"n":210,"o":254.34,"t":"2026-10-14T16:15:00Z","v":7100,"vw":254.237951},{"c":254.16,"h":254.29,"l":254,"n":236,"o":254.245,"t":"2026-10-14T16:20:00Z","v":6421,"vw":254.175115},{"c":254.65,"h":254.72,"l":253.89,"n":282,"o":254.16,"t":"2026-10-14T16:25:00Z","v":8463,"vw":254.344012},{"c":254.48,"h":254.77,"l":254.35,"n":268,"o":254.6,"t":"2026-10-14T16:30:00Z","v":8618,"vw":254.495368},{"c":254.376,"h":254.63,"l":254.315,"n":275,"o":254.465,"t":"2026-10-14T16:35:00Z","v":9463,"vw":254.465865},{"c":254.605,"h":254.75,"l":254.405,"n":211,"o":254.405,"t":"2026-10-14T16:40:00Z","v":4669,"vw":254.604593},{"c":254.61,"h":254.895,"l":254.58,"n":214,"o":254.7,"t":"2026-10-14T16:45:00Z","v":5894,"vw":254.73013},{"c":254.47,"h":254.82,"l":254.39,"n":214,"o":254.62,"t":"2026-10-14T16:50:00Z","v":7153,"vw":254.574076},{"c":254.88,"h":254.91,"l":254.47,"n":268,"o":254.47,"t":"2026-10-14T16:55:00Z","v":6138,"vw":254.727112},{"c":254.73,"h":255.13,"l":254.52,"n":319,"o":254.96,"t":"2026-10-14T17:00:00Z","v":8710,"vw":254.858937},{"c":254.895,"h":254.985,"l":254.41,"n":209,"o":254.96,"t":"2026-10-14T17:05:00Z","v":5795,"vw":254.758684},{"c":255.3,"h":255.57,"l":254.97,"n":424,"o":255.11,"t":"2026-10-14T17:10:00Z","v":18193,"vw":255.338932},{"c":255.27,"h":255.34,"l":255.27,"n":156,"o":255.32,"t":"2026-10-14T17:15:00Z","v":4221,"vw":255.307121},{"c":255.36,"h":255.37,"l":254.96,"n":332,"o":255.2,"t":"2026-10-14T17:20:00Z","v":8045,"vw":255.146626},{"c":255.16,"h":255.54,"l":255.03,"n":179,"o":255.47,"t":"2026-10-14T17:25:00Z","v":5818,"vw":255.301441},{"c":255.46,"h":255.46,"l":255.27,"n":274,"o":255.34,"t":"2026-10-14T17:30:00Z","v":5211,"vw":255.335263},{"c":255.44,"h":255.595,"l":255.406,"n":356,"o":255.55,"t":"2026-10-14T17:35:00Z","v":6226,"vw":255.51174},{"c":255.71,"h":255.71,"l":255.51,"n":262,"o":255.59,"t":"2026-10-14T17:40:00Z","v":4560,"vw":255.614821},{"c":254.53,"h":255.73,"l":254.38,"n":304,"o":255.73,"t":"2026-10-14T17:45:00Z","v":7678,"vw":255.105794},{"c":253.47,"h":254.415,"l":253.47,"n":333,"o":254.415,"t":"2026-10-14T17:50:00Z","v":9164,"vw":253.866189},{"c":252.99,"h":253.6,"l":252.82,"n":378,"o":253.47,"t":"2026-10-14T17:55:00Z","v":13162,"vw":253.165851},{"c":252.925,"h":252.975,"l":252.005,"n":431,"o":252.975,"t":"2026-10-14T18:00:00Z","v":12889,"vw":252.615312},{"c":252.98,"h":253.1,"l":252.74,"n":412,"o":253.05,"t":"2026-10-14T18:05:00Z","v":13075,"vw":252.919469},{"c":253.5433,"h":253.56,"l":253.01,"n":338,"o":253.22,"t":"2026-10-14T18:10:00Z","v":8799,"vw":253.348815},{"c":253.57,"h":253.925,"l":253.36,"n":340,"o":253.55,"t":"2026-10-14T18:15:00Z","v":8968,"vw":253.664835},{"c":254.46,"h":254.66,"l":253.48,"n":438,"o":253.555,"t":"2026-10-14T18:20:00Z","v":20144,"vw":254.126791},{"c":254.385,"h":255.1,"l":254.33,"n":432,"o":254.33,"t":"2026-10-14T18:25:00Z","v":12978,"vw":254.806303},{"c":254.67,"h":254.67,"l":254.13,"n":275,"o":254.355,"t":"2026-10-14T18:30:00Z","v":7251,"vw":254.334667},{"c":254.66,"h":254.75,"l":254.505,"n":336,"o":254.67,"t":"2026-10-14T18:35:00Z","v":9476,"vw":254.668701},{"c":254.395,"h":254.69,"l":254.37,"n":366,"o":254.69,"t":"2026-10-14T18:40:00Z","v":9924,"vw":254.508818},{"c":254.5,"h":254.59,"l":254.17,"n":332,"o":254.3,"t":"2026-10-14T18:45:00Z","v":8091,"vw":254.362152},{"c":254.76,"h":254.8,"l":254.5,"n":351,"o":254.5,"t":"2026-10-14T18:50:00Z","v":7857,"vw":254.70211},{"c":254.395,"h":254.73,"l":254.27,"n":277,"o":254.64,"t":"2026-10-14T18:55:00Z","v":8051,"vw":254.540996},{"c":254.485,"h":254.67,"l":254.28,"n":365,"o":254.4,"t":"2026-10-14T19:00:00Z","v":7995,"vw":254.464771},{"c":255.12,"h":255.12,"l":254.53,"n":393,"o":254.58,"t":"2026-10-14T19:05:00Z","v":7942,"vw":254.825208},{"c":255.5,"h":255.61,"l":255.1,"n":539,"o":255.14,"t":"2026-10-14T19:10:00Z","v":14687,"vw":255.335116},{"c":255.59,"h":255.65,"l":255.35,"n":354,"o":255.505,"t":"2026-10-14T19:15:00Z","v":9922,"vw":255.529061},{"c":255.7576,"h":255.995,"l":255.625,"n":502,"o":255.71,"t":"2026-10-14T19:20:00Z","v":10466,"vw":255.784449},{"c":255.175,"h":255.805,"l":255.14,"n":293,"o":255.805,"t":"2026-10-14T19:25:00Z","v":5322,"vw":255.506617},{"c":255.47,"h":255.635,"l":255.08,"n":665,"o":255.165,"t":"2026-10-14T19:30:00Z","v":12909,"vw":255.482471},{"c":255.5275,"h":255.61,"l":255.21,"n":532,"o":255.45,"t":"2026-10-14T19:35:00Z","v":14129,"vw":255.446279},{"c":256.43,"h":256.52,"l":255.64,"n":748,"o":255.65,"t":"2026-10-14T19:40:00Z","v":19026,"vw":256.076792},{"c":256.21,"h":256.75,"l":256.21,"n":785,"o":256.38,"t":"2026-10-14T19:45:00Z","v":19728,"vw":256.449894},{"c":257.025,"h":257.385,"l":256.155,"n":992,"o":256.155,"t":"2026-10-14T19:50:00Z","v":25227,"vw":256.908153},{"c":257.2,"h":257.21,"l":256.545,"n":3108,"o":256.99,"t":"2026-10-14T19:55:00Z","v":86801,"vw":256.925174},{"c":255.88,"h":257.13,"l":255.88,"n":117,"o":257.13,"t":"2026-10-14T20:00:00Z","v":186231,"vw":257.109294},{"c":257.24,"h":257.24,"l":257.24,"n":6,"o":257.24,"t":"2026-10-14T20:05:00Z","v":156,"vw":257.24},{"c":256.6,"h":256.6,"l":256.54,"n":4,"o":256.54,"t":"2026-10-14T21:05:00Z","v":1536,"vw":256.594788},{"c":256.97,"h":256.97,"l":256.97,"n":17,"o":256.97,"t":"2026-10-15T10:20:00Z","v":521,"vw":256.97},{"c":256.02,"h":256.02,"l":256.02,"n":4,"o":256.02,"t":"2026-10-15T11:05:00Z","v":205,"vw":256.02},{"c":257,"h":257.51,"l":257,"n":9,"o":257.51,"t":"2026-10-15T12:00:00Z","v":900,"vw":257.08892},{"c":257.01,"h":257.01,"l":257.01,"n":2,"o":257.01,"t":"2026-10-15T12:15:00Z","v":305,"vw":257.01},{"c":256.08,"h":257.43,"l":254.905,"n":580,"o":256.87,"t":"2026-10-15T13:30:00Z","v":33278,"vw":256.659929},{"c":254.54,"h":256.07,"l":254.46,"n":214,"o":256.07,"t":"2026-10-15T13:35:00Z","v":5132,"vw":255.030776},{"c":253.195,"h":255.09,"l":253.165,"n":245,"o":254.695,"t":"2026-10-15T13:40:00Z","v":6075,"vw":254.146211},{"c":249.74,"h":253.195,"l":249.445,"n":822,"o":253.195,"t":"2026-10-15T13:45:00Z","v":47681,"vw":251.670539},{"c":249.26,"h":250.11,"l":248.67,"n":631,"o":249.17,"t":"2026-10-15T13:50:00Z","v":43467,"vw":249.496444},{"c":251.05,"h":251.185,"l":248.5,"n":1020,"o":249,"t":"2026-10-15T13:55:00Z","v":71815,"vw":249.970043},{"c":249.97,"h":251.48,"l":249.02,"n":525,"o":251.05,"t":"2026-10-15T14:00:00Z","v":26980,"vw":250.631707},{"c":250.18,"h":250.91,"l":249.579,"n":456,"o":249.765,"t":"2026-10-15T14:05:00Z","v":17337,"vw":250.56051},{"c":248.955,"h":250.51,"l":248.955,"n":550,"o":250.24,"t":"2026-10-15T14:10:00Z","v":20115,"vw":249.890424},{"c":248.88,"h":249.517,"l":248.56,"n":413,"o":248.955,"t":"2026-10-15T14:15:00Z","v":11293,"vw":249.10534},{"c":249.855,"h":249.88,"l":248.65,"n":487,"o":248.65,"t":"2026-10-15T14:20:00Z","v":22026,"vw":249.32313},{"c":248.94,"h":249.99,"l":248.88,"n":437,"o":249.755,"t":"2026-10-15T14:25:00Z","v":11611,"vw":249.467262},{"c":249.26,"h":249.365,"l":248.29,"n":529,"o":248.94,"t":"2026-10-15T14:30:00Z","v":19863,"vw":248.769546},{"c":249.89,"h":250.19,"l":249.025,"n":365,"o":249.305,"t":"2026-10-15T14:35:00Z","v":11208,"vw":249.498464},{"c":250.96,"h":251,"l":250.2,"n":426,"o":250.25,"t":"2026-10-15T14:40:00Z","v":12833,"vw":250.498323},{"c":252.4,"h":252.41,"l":250.66,"n":628,"o":251.1466,"t":"2026-10-15T14:45:00Z","v":37940,"vw":251.654477},{"c":252.41,"h":253.18,"l":252.4,"n":459,"o":252.48,"t":"2026-10-15T14:50:00Z","v":10033,"vw":252.748183},{"c":254.69,"h":254.69,"l":252.98,"n":486,"o":253.265,"t":"2026-10-15T14:55:00Z","v":15418,"vw":253.813772},{"c":255.24,"h":255.34,"l":254.86,"n":309,"o":255.1,"t":"2026-10-15T15:00:00Z","v":5075,"vw":254.997328},{"c":254.7675,"h":255.33,"l":254.64,"n":275,"o":255.2525,"t":"2026-10-15T15:05:00Z","v":5767,"vw":255.057328},{"c":255.03,"h":255.69,"l":255.02,"n":274,"o":255.04,"t":"2026-10-15T15:10:00Z","v":6705,"vw":255.217699},{"c":255.155,"h":255.55,"l":255.02,"n":302,"o":255.41,"t":"2026-10-15T15:15:00Z","v":6885,"vw":255.387449},{"c":254.96,"h":255.34,"l":254.91,"n":405,"o":255.15,"t":"2026-10-15T15:20:00Z","v":13321,"vw":255.110295},{"c":253.965,"h":255.015,"l":253.96,"n":328,"o":255.01,"t":"2026-10-15T15:25:00Z","v":9312,"vw":254.298799},{"c":253.42,"h":254.12,"l":253.415,"n":419,"o":253.97,"t":"2026-10-15T15:30:00Z","v":14908,"vw":253.819535},{"c":254.4,"h":254.66,"l":253.36,"n":394,"o":253.48,"t":"2026-10-15T15:35:00Z","v":9103,"vw":254.190957},{"c":254.86,"h":255.46,"l":254.74,"n":413,"o":254.74,"t":"2026-10-15T15:40:00Z","v":8996,"vw":255.109291},{"c":254.6,"h":254.84,"l":254.14,"n":308,"o":254.84,"t":"2026-10-15T15:45:00Z","v":7047,"vw":254.543278},{"c":253.9925,"h":254.82,"l":253.965,"n":331,"o":254.6375,"t":"2026-10-15T15:50:00Z","v":10097,"vw":254.568099},{"c":253.365,"h":254.05,"l":253.22,"n":377,"o":254.02,"t":"2026-10-15T15:55:00Z","v":10896,"vw":253.791351},{"c":252.67,"h":253.62,"l":252.4801,"n":305,"o":253.345,"t":"2026-10-15T16:00:00Z","v":9527,"vw":253.296697},{"c":252.64,"h":252.98,"l":252.53,"n":239,"o":252.79,"t":"2026-10-15T16:05:00Z","v":5001,"vw":252.722633},{"c":253.41,"h":253.41,"l":252.47,"n":383,"o":252.63,"t":"2026-10-15T16:10:00Z","v":9464,"vw":252.966122},{"c":253.42,"h":253.73,"l":252.93,"n":311,"o":253.45,"t":"2026-10-15T16:15:00Z","v":8098,"vw":253.226837},{"c":253.31,"h":253.42,"l":253.31,"n":114,"o":253.385,"t":"2026-10-15T16:20:00Z","v":2488,"vw":253.370995},{"c":253.485,"h":253.7993,"l":253.19,"n":226,"o":253.37,"t":"2026-10-15T16:25:00Z","v":4812,"vw":253.564588},{"c":253.48,"h":253.95,"l":253.48,"n":252,"o":253.68,"t":"2026-10-15T16:30:00Z","v":5669,"vw":253.784507},{"c":254.65,"h":254.655,"l":253.675,"n":192,"o":253.76,"t":"2026-10-15T16:35:00Z","v":4516,"vw":254.197342},{"c":253.885,"h":254.65,"l":253.885,"n":292,"o":254.65,"t":"2026-10-15T16:40:00Z","v":7492,"vw":254.359676},{"c":253.685,"h":254.075,"l":253.53,"n":188,"o":254.05,"t":"2026-10-15T16:45:00Z","v":3853,"vw":253.81579},{"c":253.185,"h":253.715,"l":253.185,"n":265,"o":253.715,"t":"2026-10-15T16:50:00Z","v":4313,"vw":253.45408},{"c":252.785,"h":253.45,"l":252.775,"n":420,"o":253.175,"t":"2026-10-15T16:55:00Z","v":19134,"vw":253.266695},{"c":253.3425,"h":253.3425,"l":252.89,"n":212,"o":252.89,"t":"2026-10-15T17:00:00Z","v":5031,"vw":253.078159},{"c":253.315,"h":253.5599,"l":253.15,"n":178,"o":253.28,"t":"2026-10-15T17:05:00Z","v":6293,"vw":253.244932},{"c":253.35,"h":253.35,"l":252.68,"n":341,"o":253.08,"t":"2026-10-15T17:10:00Z","v":7252,"vw":252.985712},{"c":253.5475,"h":253.5475,"l":253.425,"n":140,"o":253.425,"t":"2026-10-15T17:15:00Z","v":2367,"vw":253.508918},{"c":253.38,"h":253.9,"l":253.22,"n":179,"o":253.535,"t":"2026-10-15T17:20:00Z","v":4921,"vw":253.686511},{"c":253.405,"h":253.5899,"l":253.2101,"n":242,"o":253.43,"t":"2026-10-15T17:25:00Z","v":8492,"vw":253.389648},{"c":253.15,"h":253.3078,"l":252.815,"n":450,"o":253.18,"t":"2026-10-15T17:30:00Z","v":10171,"vw":253.076079},{"c":253.85,"h":253.885,"l":253.145,"n":358,"o":253.28,"t":"2026-10-15T17:35:00Z","v":8064,"vw":253.487112},{"c":254.045,"h":254.045,"l":253.58,"n":273,"o":253.73,"t":"2026-10-15T17:40:00Z","v":6782,"vw":253.736789},{"c":254.42,"h":254.57,"l":254.16,"n":259,"o":254.2,"t":"2026-10-15T17:45:00Z","v":5897,"vw":254.289853},{"c":254.47,"h":254.73,"l":254.42,"n":357,"o":254.48,"t":"2026-10-15T17:50:00Z","v":8301,"vw":254.571736},{"c":254.57,"h":254.8113,"l":254.4,"n":261,"o":254.45,"t":"2026-10-15T17:55:00Z","v":6939,"vw":254.601346},{"c":254.85,"h":254.93,"l":254.675,"n":224,"o":254.675,"t":"2026-10-15T18:00:00Z","v":5386,"vw":254.78875},{"c":255.14,"h":255.145,"l":254.625,"n":300,"o":254.72,"t":"2026-10-15T18:05:00Z","v":8118,"vw":254.80189},{"c":254.49,"h":255.165,"l":254.49,"n":279,"o":255.165,"t":"2026-10-15T18:10:00Z","v":7591,"vw":254.841588},{"c":254.08,"h":254.63,"l":254.08,"n":259,"o":254.52,"t":"2026-10-15T18:15:00Z","v":6782,"vw":254.351896},{"c":253.89,"h":254.33,"l":253.89,"n":197,"o":254.18,"t":"2026-10-15T18:20:00Z","v":5058,"vw":254.050856},{"c":253.93,"h":254.02,"l":253.425,"n":374,"o":254,"t":"2026-10-15T18:25:00Z","v":10103,"vw":253.635033},{"c":254.27,"h":254.38,"l":253.82,"n":277,"o":253.82,"t":"2026-10-15T18:30:00Z","v":5440,"vw":254.091243},{"c":254.24,"h":254.44,"l":254.08,"n":255,"o":254.27,"t":"2026-10-15T18:35:00Z","v":6777,"vw":254.246614},{"c":254.23,"h":254.3,"l":254.065,"n":139,"o":254.235,"t":"2026-10-15T18:40:00Z","v":3256,"vw":254.203115},{"c":253.965,"h":254.225,"l":253.76,"n":392,"o":254.225,"t":"2026-10-15T18:45:00Z","v":11855,"vw":253.872277},{"c":253.85,"h":254.12,"l":253.85,"n":229,"o":253.9325,"t":"2026-10-15T18:50:00Z","v":5711,"vw":254.01852},{"c":254.32,"h":254.32,"l":253.7801,"n":334,"o":253.95,"t":"2026-10-15T18:55:00Z","v":6035,"vw":254.037173},{"c":254.57,"h":254.7,"l":254.43,"n":374,"o":254.46,"t":"2026-10-15T19:00:00Z","v":7663,"vw":254.549505},{"c":255.09,"h":255.09,"l":254.525,"n":226,"o":254.585,"t":"2026-10-15T19:05:00Z","v":5076,"vw":254.673315},{"c":255.37,"h":255.47,"l":255.08,"n":339,"o":255.18,"t":"2026-10-15T19:10:00Z","v":6590,"vw":255.188725},{"c":255.49,"h":255.58,"l":255.42,"n":164,"o":255.529,"t":"2026-10-15T19:15:00Z","v":3526,"vw":255.491638},{"c":256.145,"h":256.25,"l":255.505,"n":294,"o":255.505,"t":"2026-10-15T19:20:00Z","v":6920,"vw":255.974889},{"c":255.26,"h":256.2771,"l":255.26,"n":449,"o":256.2771,"t":"2026-10-15T19:25:00Z","v":11023,"vw":255.976001},{"c":255,"h":255.42,"l":254.765,"n":590,"o":255.26,"t":"2026-10-15T19:30:00Z","v":14307,"vw":255.129603},{"c":254.66,"h":254.86,"l":254.435,"n":560,"o":254.86,"t":"2026-10-15T19:35:00Z","v":12017,"vw":254.589931},{"c":254.71,"h":255.02,"l":254.49,"n":566,"o":254.67,"t":"2026-10-15T19:40:00Z","v":14995,"vw":254.729444},{"c":254.38,"h":254.95,"l":254.295,"n":765,"o":254.625,"t":"2026-10-15T19:45:00Z","v":26463,"vw":254.568681},{"c":254.56,"h":254.86,"l":254.06,"n":863,"o":254.22,"t":"2026-10-15T19:50:00Z","v":28835,"vw":254.425169},{"c":254.65,"h":254.84,"l":254.14,"n":2461,"o":254.55,"t":"2026-10-15T19:55:00Z","v":81071,"vw":254.532191},{"c":254.69,"h":254.69,"l":254.6,"n":92,"o":254.6,"t":"2026-10-15T20:00:00Z","v":201066,"vw":254.689397},{"c":254.18,"h":254.18,"l":254.17,"n":7,"o":254.17,"t":"2026-10-15T20:50:00Z","v":614,"vw":254.177585},{"c":253,"h":253,"l":253,"n":1,"o":253,"t":"2026-10-16T11:45:00Z","v":100,"vw":253},{"c":260.79,"h":260.79,"l":256.62,"n":523,"o":257.16,"t":"2026-10-16T13:30:00Z","v":84735,"vw":257.541514},{"c":261.12,"h":261.4,"l":259.24,"n":282,"o":260.19,"t":"2026-10-16T13:35:00Z","v":9164,"vw":260.36469},{"c":262.51,"h":262.6,"l":261.01,"n":402,"o":261.01,"t":"2026-10-16T13:40:00Z","v":9252,"vw":262.089048},{"c":262.22,"h":263.76,"l":261.55,"n":509,"o":262.56,"t":"2026-10-16T13:45:00Z","v":16937,"vw":262.508825},{"c":262.06,"h":262.56,"l":261.85,"n":453,"o":262.3,"t":"2026-10-16T13:50:00Z","v":15418,"vw":262.289219},{"c":262.25,"h":262.6003,"l":261.8101,"n":361,"o":262.6003,"t":"2026-10-16T13:55:00Z","v":11156,"vw":262.203772},{"c":261.845,"h":262.2594,"l":261.58,"n":421,"o":262.08,"t":"2026-10-16T14:00:00Z","v":12212,"vw":261.855584},{"c":261.665,"h":262.3,"l":261.53,"n":384,"o":262.05,"t":"2026-10-16T14:05:00Z","v":10838,"vw":261.935777},{"c":261.46,"h":262.19,"l":261.0501,"n":433,"o":261.4,"t":"2026-10-16T14:10:00Z","v":10899,"vw":261.648334},{"c":262.32,"h":262.496,"l":261.38,"n":314,"o":261.4601,"t":"2026-10-16T14:15:00Z","v":11694,"vw":261.755582},{"c":262.91,"h":263.22,"l":262.3,"n":690,"o":262.345,"t":"2026-10-16T14:20:00Z","v":26589,"vw":262.555444},{"c":263.37,"h":263.87,"l":262.98,"n":237,"o":263.05,"t":"2026-10-16T14:25:00Z","v":5688,"vw":263.232219},{"c":263.18,"h":263.66,"l":263.18,"n":305,"o":263.41,"t":"2026-10-16T14:30:00Z","v":4823,"vw":263.419903},{"c":262.3925,"h":263.2695,"l":262.3925,"n":302,"o":262.99,"t":"2026-10-16T14:35:00Z","v":5536,"vw":262.861359},{"c":261.94,"h":262.3407,"l":261.87,"n":248,"o":262.15,"t":"2026-10-16T14:40:00Z","v":7081,"vw":262.052943},{"c":262.65,"h":262.65,"l":262.05,"n":215,"o":262.05,"t":"2026-10-16T14:45:00Z","v":2739,"vw":262.299954},{"c":262.61,"h":262.758,"l":262.35,"n":194,"o":262.71,"t":"2026-10-16T14:50:00Z","v":3197,"vw":262.595319},{"c":262.955,"h":263.17,"l":262.83,"n":385,"o":262.83,"t":"2026-10-16T14:55:00Z","v":11915,"vw":263.045163},{"c":262.495,"h":262.965,"l":262.3638,"n":239,"o":262.94,"t":"2026-10-16T15:00:00Z","v":4732,"vw":262.689943},{"c":261.805,"h":262.64,"l":261.805,"n":396,"o":262.44,"t":"2026-10-16T15:05:00Z","v":10984,"vw":262.29343},{"c":261.35,"h":261.99,"l":261.35,"n":544,"o":261.81,"t":"2026-10-16T15:10:00Z","v":17557,"vw":261.668644},{"c":261.47,"h":261.575,"l":260.9,"n":447,"o":261.35,"t":"2026-10-16T15:15:00Z","v":16321,"vw":261.256755},{"c":261.35,"h":261.69,"l":261.3,"n":360,"o":261.69,"t":"2026-10-16T15:20:00Z","v":8303,"vw":261.479955},{"c":261.12,"h":261.3647,"l":260.9,"n":369,"o":261.325,"t":"2026-10-16T15:25:00Z","v":8713,"vw":261.210036},{"c":261.425,"h":261.4467,"l":261.1139,"n":253,"o":261.1139,"t":"2026-10-16T15:30:00Z","v":6750,"vw":261.314627},{"c":260.57,"h":261.435,"l":260.57,"n":314,"o":261.41,"t":"2026-10-16T15:35:00Z","v":8544,"vw":261.206976},{"c":260.17,"h":260.78,"l":260.17,"n":190,"o":260.745,"t":"2026-10-16T15:40:00Z","v":3373,"vw":260.421397},{"c":260.315,"h":260.59,"l":260.26,"n":283,"o":260.33,"t":"2026-10-16T15:45:00Z","v":6090,"vw":260.442478},{"c":259.38,"h":260.225,"l":259.38,"n":360,"o":260.1145,"t":"2026-10-16T15:50:00Z","v":10176,"vw":259.880906},{"c":258.48,"h":259.3999,"l":258.48,"n":263,"o":259.3999,"t":"2026-10-16T15:55:00Z","v":6814,"vw":258.847032},{"c":258.88,"h":259.15,"l":258.22,"n":349,"o":258.22,"t":"2026-10-16T16:00:00Z","v":12625,"vw":258.815011},{"c":258.99,"h":259.26,"l":258.87,"n":403,"o":258.93,"t":"2026-10-16T16:05:00Z","v":9510,"vw":259.035961},{"c":259.75,"h":259.75,"l":259.12,"n":324,"o":259.13,"t":"2026-10-16T16:10:00Z","v":7754,"vw":259.337163},{"c":259.91,"h":260.07,"l":259.685,"n":213,"o":260.07,"t":"2026-10-16T16:15:00Z","v":6425,"vw":259.819322},{"c":259.785,"h":259.925,"l":259.74,"n":78,"o":259.895,"t":"2026-10-16T16:20:00Z","v":2073,"vw":259.835455},{"c":259.355,"h":259.53,"l":259.27,"n":227,"o":259.53,"t":"2026-10-16T16:25:00Z","v":2712,"vw":259.433523},{"c":259.18,"h":259.36,"l":259.09,"n":212,"o":259.19,"t":"2026-10-16T16:30:00Z","v":4392,"vw":259.184153},{"c":258.94,"h":258.97,"l":258.53,"n":244,"o":258.97,"t":"2026-10-16T16:35:00Z","v":6539,"vw":258.817947},{"c":259.11,"h":259.16,"l":258.94,"n":105,"o":258.94,"t":"2026-10-16T16:40:00Z","v":2470,"vw":259.125845},{"c":258.59,"h":259.13,"l":258.59,"n":163,"o":259.11,"t":"2026-10-16T16:45:00Z","v":3290,"vw":258.950417},{"c":258.77,"h":258.8628,"l":258.33,"n":271,"o":258.38,"t":"2026-10-16T16:50:00Z","v":4592,"vw":258.484395},{"c":258.795,"h":258.91,"l":258.74,"n":139,"o":258.9,"t":"2026-10-16T16:55:00Z","v":2133,"vw":258.792385},{"c":257.955,"h":258.76,"l":257.93,"n":275,"o":258.76,"t":"2026-10-16T17:00:00Z","v":6295,"vw":258.224915},{"c":257.34,"h":257.895,"l":257.01,"n":386,"o":257.78,"t":"2026-10-16T17:05:00Z","v":9326,"vw":257.577342},{"c":257.51,"h":257.6722,"l":257.35,"n":122,"o":257.3725,"t":"2026-10-16T17:10:00Z","v":2500,"vw":257.532956},{"c":257.54,"h":257.61,"l":257.22,"n":275,"o":257.31,"t":"2026-10-16T17:15:00Z","v":6849,"vw":257.414241},{"c":257.63,"h":257.63,"l":257.56,"n":150,"o":257.58,"t":"2026-10-16T17:20:00Z","v":2918,"vw":257.594685},{"c":257.8,"h":257.85,"l":257.565,"n":432,"o":257.74,"t":"2026-10-16T17:25:00Z","v":10504,"vw":257.74914},{"c":257.74,"h":257.96,"l":257.4494,"n":273,"o":257.72,"t":"2026-10-16T17:30:00Z","v":8576,"vw":257.7308},{"c":258.12,"h":258.17,"l":257.88,"n":165,"o":257.88,"t":"2026-10-16T17:35:00Z","v":4202,"vw":258.089387},{"c":258.07,"h":258.61,"l":257.92,"n":472,"o":257.92,"t":"2026-10-16T17:40:00Z","v":10104,"vw":258.212582},{"c":257.975,"h":258.02,"l":257.75,"n":151,"o":257.93,"t":"2026-10-16T17:45:00Z","v":5333,"vw":257.854411},{"c":257.885,"h":258.04,"l":257.8,"n":123,"o":257.8,"t":"2026-10-16T17:50:00Z","v":2871,"vw":257.924333},{"c":257.45,"h":257.9234,"l":257.33,"n":289,"o":257.895,"t":"2026-10-16T17:55:00Z","v":7510,"vw":257.763765},{"c":257.13,"h":257.39,"l":256.9,"n":291,"o":257.23,"t":"2026-10-16T18:00:00Z","v":9693,"vw":257.181468},{"c":257.41,"h":257.57,"l":257.06,"n":186,"o":257.12,"t":"2026-10-16T18:05:00Z","v":3103,"vw":257.349421},{"c":257.44,"h":257.58,"l":257.33,"n":107,"o":257.47,"t":"2026-10-16T18:10:00Z","v":5530,"vw":257.399428},{"c":257.275,"h":257.51,"l":257.275,"n":218,"o":257.51,"t":"2026-10-16T18:15:00Z","v":4143,"vw":257.426483},{"c":257.42,"h":257.49,"l":256.99,"n":287,"o":257.14,"t":"2026-10-16T18:20:00Z","v":6292,"vw":257.276268},{"c":257.545,"h":257.88,"l":257.22,"n":249,"o":257.425,"t":"2026-10-16T18:25:00Z","v":6988,"vw":257.410261},{"c":257.37,"h":257.52,"l":257.045,"n":316,"o":257.52,"t":"2026-10-16T18:30:00Z","v":8288,"vw":257.247209},{"c":256.78,"h":257.54,"l":256.63,"n":238,"o":257.35,"t":"2026-10-16T18:35:00Z","v":7210,"vw":256.912635},{"c":256.765,"h":257.02,"l":256.64,"n":237,"o":256.785,"t":"2026-10-16T18:40:00Z","v":8443,"vw":256.875737},{"c":256.765,"h":256.91,"l":256.545,"n":242,"o":256.765,"t":"2026-10-16T18:45:00Z","v":6750,"vw":256.735067},{"c":256.655,"h":256.79,"l":256.49,"n":265,"o":256.79,"t":"2026-10-16T18:50:00Z","v":8846,"vw":256.661142},{"c":256.63,"h":256.78,"l":256.51,"n":448,"o":256.67,"t":"2026-10-16T18:55:00Z","v":16730,"vw":256.652708},{"c":256.505,"h":256.8,"l":256.41,"n":315,"o":256.76,"t":"2026-10-16T19:00:00Z","v":7325,"vw":256.604092},{"c":256.39,"h":256.495,"l":256.205,"n":345,"o":256.495,"t":"2026-10-16T19:05:00Z","v":7866,"vw":256.37567},{"c":256.66,"h":256.6699,"l":256.42,"n":418,"o":256.42,"t":"2026-10-16T19:10:00Z","v":9724,"vw":256.497283},{"c":255.9,"h":256.75,"l":255.9,"n":291,"o":256.75,"t":"2026-10-16T19:15:00Z","v":5791,"vw":256.525059},{"c":256.29,"h":256.4,"l":255.755,"n":494,"o":255.83,"t":"2026-10-16T19:20:00Z","v":13729,"vw":256.134426},{"c":256.32,"h":256.36,"l":255.95,"n":396,"o":256.18,"t":"2026-10-16T19:25:00Z","v":9583,"vw":256.054939},{"c":255.97,"h":256.29,"l":255.48,"n":557,"o":256.26,"t":"2026-10-16T19:30:00Z","v":17952,"vw":255.86865},{"c":256.53,"h":256.55,"l":255.88,"n":341,"o":255.97,"t":"2026-10-16T19:35:00Z","v":10374,"vw":256.223784},{"c":256.285,"h":256.73,"l":256.18,"n":511,"o":256.46,"t":"2026-10-16T19:40:00Z","v":17499,"vw":256.443628},{"c":256.28,"h":256.3,"l":255.32,"n":770,"o":256.27,"t":"2026-10-16T19:45:00Z","v":30294,"vw":256.019445},{"c":255.88,"h":256.57,"l":255.86,"n":812,"o":256.2,"t":"2026-10-16T19:50:00Z","v":23362,"vw":256.390321},{"c":256.33,"h":256.785,"l":255.91,"n":2582,"o":255.91,"t":"2026-10-16T19:55:00Z","v":102761,"vw":256.346858},{"c":256.29,"h":256.42,"l":256.29,"n":113,"o":256.42,"t":"2026-10-16T20:00:00Z","v":255388,"vw":256.290067},{"c":256,"h":256,"l":256,"n":2,"o":256,"t":"2026-10-16T21:45:00Z","v":102,"vw":256},{"c":256,"h":256,"l":256,"n":2,"o":256,"t":"2026-10-16T21:50:00Z","v":300,"vw":256}],"history":[{"c":152.84,"h":153.03,"l":149.95,"n":22048,"o":151.02,"t":"2024-10-14T04:00:00Z","v":1076004,"vw":151.864259},{"c":151.64,"h":154.87,"l":151.31,"n":28694,"o":151.5,"t":"2024-10-15T04:00:00Z","v":1843043,"vw":152.837621},{"c":154.27,"h":154.39,"l":152.33,"n":22941,"o":152.33,"t":"2024-10-16T04:00:00Z","v":1231984,"vw":153.568086},{"c":158.09,"h":158.29,"l":154.49,"n":34673,"o":154.8,"t":"2024-10-17T04:00:00Z","v":2044611,"vw":157.659751},{"c":158.24,"h":159.49,"l":157.12,"n":31281,"o":159.17,"t":"2024-10-18T04:00:00Z","v":1954002,"vw":158.316463},{"c":156.11,"h":159.205,"l":155.41,"n":35366,"o":158.54,"t":"2024-10-21T04:00:00Z","v":2062422,"vw":156.246379},{"c":146.02,"h":153.85,"l":142.8,"n":79969,"o":153.43,"t":"2024-10-22T04:00:00Z","v":5247041,"vw":146.01142},{"c":141.66,"h":147.495,"l":141.53,"n":47639,"o":145.99,"t":"2024-10-23T04:00:00Z","v":2785512,"vw":143.29223},{"c":141.34,"h":144.01,"l":140.415,"n":30223,"o":141.87,"t":"2024-10-24T04:00:00Z","v":1984608,"vw":141.581237},{"c":141.47,"h":144.43,"l":141.44,"n":29934,"o":142.33,"t":"2024-10-25T04:00:00Z","v":1741408,"vw":142.188428},{"c":147.73,"h":148.24,"l":142.62,"n":31907,"o":143.23,"t":"2024-10-28T04:00:00Z","v":1864810,"vw":146.978161},{"c":147.2,"h":149.3516,"l":146.11,"n":29610,"o":147.38,"t":"2024-10-29T04:00:00Z","v":1707269,"vw":147.671248},{"c":142.7,"h":148.02,"l":142.555,"n":37953,"o":146.11,"t":"2024-10-30T04:00:00Z","v":2093963,"vw":143.737948},{"c":141.84,"h":144.09,"l":140.76,"n":29440,"o":143,"t":"2024-10-31T04:00:00Z","v":2299750,"vw":141.927746},{"c":143.56,"h":144.095,"l":141.81,"n":23725,"o":141.81,"t":"2024-11-01T04:00:00Z","v":1106005,"vw":143.356494},{"c":142.6,"h":145.195,"l":142.09,"n":27784,"o":143.17,"t":"2024-11-04T05:00:00Z","v":1345754,"vw":143.30632},{"c":144.61,"h":145.19,"l":141.33,"n":26268,"o":142.56,"t":"2024-11-05T05:00:00Z","v":1227844,"vw":144.185775},{"c":167.74,"h":170.52,"l":160.16,"n":110843,"o":164.69,"t":"2024-11-06T05:00:00Z","v":7506311,"vw":167.305417},{"c":161.17,"h":168.42,"l":160.89,"n":49460,"o":168.08,"t":"2024-11-07T05:00:00Z","v":2608890,"vw":162.254405},{"c":158.84,"h":160.92,"l":157.5,"n":34564,"o":159.89,"t":"2024-11-08T05:00:00Z","v":1704765,"vw":158.807466},{"c":159.06,"h":161.17,"l":158.66,"n":33378,"o":160,"t":"2024-11-11T05:00:00Z","v":2142208,"vw":159.604117},{"c":153.89,"h":158.06,"l":151.77,"n":38855,"o":157.5,"t":"2024-11-12T05:00:00Z","v":2170602,"vw":153.93184},{"c":152.2,"h":154.6899,"l":151.43,"n":29829,"o":153.51,"t":"2024-11-13T05:00:00Z","v":2465526,"vw":152.345261},{"c":146.38,"h":152.2,"l":145.74,"n":35987,"o":151.73,"t":"2024-11-14T05:00:00Z","v":1792868,"vw":147.476775},{"c":147.08,"h":149.49,"l":146.4,"n":32345,"o":147.38,"t":"2024-11-15T05:00:00Z","v":1519866,"vw":147.245247},{"c":147.25,"h":148.5,"l":145.93,"n":29443,"o":147,"t":"2024-11-18T05:00:00Z","v":1569144,"vw":147.008642},{"c":144.68,"h":146.17,"l":143.705,"n":29583,"o":145.09,"t":"2024-11-19T05:00:00Z","v":1809986,"vw":144.923665},{"c":148.17,"h":149.9381,"l":145.485,"n":34497,"o":145.91,"t":"2024-11-20T05:00:00Z","v":2260668,"vw":148.362352},{"c":149.99,"h":150.845,"l":146.61,"n":24095,"o":148,"t":"2024-11-21T05:00:00Z","v":1738927,"vw":149.783427},{"c":151.92,"h":153.25,"l":149.59,"n":27282,"o":149.59,"t":"2024-11-22T05:00:00Z","v":1276373,"vw":152.017823},{"c":153.44,"h":156.4799,"l":152.545,"n":38413,"o":152.86,"t":"2024-11-25T05:00:00Z","v":2694037,"vw":153.987224},{"c":154,"h":156.95,"l":152.3401,"n":32799,"o":155.15,"t":"2024-11-26T05:00:00Z","v":1728594,"vw":154.226565},{"c":154.77,"h":156.79,"l":152.8,"n":23431,"o":153.15,"t":"2024-11-27T05:00:00Z","v":1098864,"vw":154.54591},{"c":154.69,"h":156.1788,"l":153.99,"n":15630,"o":155.41,"t":"2024-11-29T05:00:00Z","v":920696,"vw":154.849879},{"c":156.37,"h":157.61,"l":155.46,"n":31245,"o":156.81,"t":"2024-12-02T05:00:00Z","v":1837432,"vw":156.523417},{"c":154.98,"h":158.48,"l":154.64,"n":32310,"o":158.29,"t":"2024-12-03T05:00:00Z","v":2043660,"vw":155.838982},{"c":149.31,"h":154.88,"l":148.21,"n":38613,"o":154.49,"t":"2024-12-04T05:00:00Z","v":2160850,"vw":150.070501},{"c":145.57,"h":149.01,"l":143.36,"n":38314,"o":149,"t":"2024-12-05T05:00:00Z","v":2115947,"vw":145.323798},{"c":142.57,"h":146.387,"l":142.31,"n":33755,"o":146.38,"t":"2024-12-06T05:00:00Z","v":1838759,"vw":142.966102},{"c":144.58,"h":147.115,"l":143.335,"n":31388,"o":144.86,"t":"2024-12-09T05:00:00Z","v":1551572,"vw":145.281653},{"c":140.56,"h":144.49,"l":139.61,"n":35861,"o":143.98,"t":"2024-12-10T05:00:00Z","v":1676179,"vw":140.92206},{"c":138.44,"h":141.03,"l":137.7,"n":41829,"o":141.03,"t":"2024-12-11T05:00:00Z","v":2082722,"vw":138.9757},{"c":131.41,"h":136.77,"l":130.65,"n":54023,"o":135.66,"t":"2024-12-12T05:00:00Z","v":2699282,"vw":132.156335},{"c":125.25,"h":130.76,"l":125,"n":50950,"o":130.76,"t":"2024-12-13T05:00:00Z","v":2790702,"vw":126.548937},{"c":124.16,"h":126.1,"l":123.01,"n":47822,"o":124,"t":"2024-12-16T05:00:00Z","v":3090879,"vw":124.293676},{"c":120.98,"h":124.74,"l":119.44,"n":55137,"o":121.91,"t":"2024-12-17T05:00:00Z","v":3290373,"vw":121.074761},{"c":117.96,"h":123.16,"l":117.57,"n":42045,"o":121.49,"t":"2024-12-18T05:00:00Z","v":2606065,"vw":120.042258},{"c":115.78,"h":120.12,"l":115.29,"n":46881,"o":118.4,"t":"2024-12-19T05:00:00Z","v":2870451,"vw":116.468287},{"c":116.58,"h":117.92,"l":113.9375,"n":41827,"o":114.67,"t":"2024-12-20T05:00:00Z","v":10452916,"vw":116.52298},{"c":116.61,"h":116.84,"l":114.88,"n":28642,"o":116.5,"t":"2024-12-23T05:00:00Z","v":1668721,"vw":116.219723},{"c":117.43,"h":117.87,"l":115.71,"n":15079,"o":116.58,"t":"2024-12-24T05:00:00Z","v":886469,"vw":117.161033},{"c":118.64,"h":119.06,"l":115.7401,"n":24680,"o":116.72,"t":"2024-12-26T05:00:00Z","v":1565549,"vw":118.388423},{"c":117.28,"h":120.3066,"l":116.73,"n":25636,"o":118.09,"t":"2024-12-27T05:00:00Z","v":1330862,"vw":117.576403},{"c":115.86,"h":116.73,"l":115.18,"n":25441,"o":116.73,"t":"2024-12-30T05:00:00Z","v":1448927,"vw":116.046164},{"c":116.71,"h":117.68,"l":115.697,"n":24366,"o":115.97,"t":"2024-12-31T05:00:00Z","v":1240039,"vw":116.793072},{"c":114.48,"h":118.6828,"l":114.38,"n":30714,"o":117.8,"t":"2025-01-02T05:00:00Z","v":1384662,"vw":115.441626},{"c":115.45,"h":116.07,"l":112.25,"n":35505,"o":114.86,"t":"2025-01-03T05:00:00Z","v":2080388,"vw":114.718665},{"c":120.62,"h":121.82,"l":118.025,"n":45359,"o":118.25,"t":"2025-01-06T05:00:00Z","v":3499962,"vw":120.383709},{"c":121.28,"h":123.45,"l":120.24,"n":35752,"o":120.76,"t":"2025-01-07T05:00:00Z","v":2223460,"vw":121.546243},{"c":118.18,"h":121,"l":116.925,"n":32248,"o":120.53,"t":"2025-01-08T05:00:00Z","v":2359985,"vw":118.176663},{"c":118.16,"h":118.84,"l":116.24,"n":31722,"o":116.72,"t":"2025-01-10T05:00:00Z","v":2647752,"vw":118.026448},{"c":122.88,"h":123.55,"l":117.6,"n":50116,"o":118.36,"t":"2025-01-13T05:00:00Z","v":3023302,"vw":122.216084},{"c":121.75,"h":123.58,"l":120.044,"n":39163,"o":123.25,"t":"2025-01-14T05:00:00Z","v":2501812,"vw":121.448052},{"c":123.08,"h":124.3,"l":121.93,"n":30652,"o":124.27,"t":"2025-01-15T05:00:00Z","v":2054609,"vw":123.227287},{"c":123.36,"h":124.2,"l":122.73,"n":24719,"o":123.9,"t":"2025-01-16T05:00:00Z","v":1189261,"vw":123.414253},{"c":124.53,"h":126.1399,"l":123.81,"n":33604,"o":124.27,"t":"2025-01-17T05:00:00Z","v":1858456,"vw":124.75522},{"c":125.07,"h":127.735,"l":124.11,"n":39065,"o":126.5,"t":"2025-01-21T05:00:00Z","v":2220378,"vw":125.68882},{"c":122.09,"h":125.8299,"l":121.66,"n":39993,"o":124.74,"t":"2025-01-22T05:00:00Z","v":2739964,"vw":122.581977},{"c":122.06,"h":124.39,"l":121.82,"n":34963,"o":122.08,"t":"2025-01-23T05:00:00Z","v":3000293,"vw":122.487137},{"c":122.17,"h":124.54,"l":121.36,"n":35816,"o":124,"t":"2025-01-24T05:00:00Z","v":2400302,"vw":122.36591},{"c":121.97,"h":123.27,"l":121.16,"n":49446,"o":122.69,"t":"2025-01-27T05:00:00Z","v":3103897,"vw":122.086717},{"c":126.55,"h":127.79,"l":119.3,"n":65759,"o":121.97,"t":"2025-01-28T05:00:00Z","v":4913277,"vw":125.320765},{"c":126.87,"h":128.78,"l":125.76,"n":47006,"o":126.75,"t":"2025-01-29T05:00:00Z","v":2739129,"vw":127.339011},{"c":128.68,"h":128.85,"l":126.7,"n":44462,"o":128,"t":"2025-01-30T05:00:00Z","v":3125329,"vw":127.998095},{"c":128.43,"h":131.46,"l":126.66,"n":52026,"o":128.32,"t":"2025-01-31T05:00:00Z","v":4012638,"vw":128.693339},{"c":131.3,"h":133.43,"l":126.23,"n":77190,"o":130.19,"t":"2025-02-03T05:00:00Z","v":5050113,"vw":130.52576},{"c":130.82,"h":131.225,"l":128.071,"n":47597,"o":129,"t":"2025-02-04T05:00:00Z","v":3308601,"vw":130.216769},{"c":133.22,"h":133.42,"l":130.75,"n":39883,"o":131.19,"t":"2025-02-05T05:00:00Z","v":2669195,"vw":132.609351},{"c":133.2,"h":136.08,"l":132.33,"n":43300,"o":134.96,"t":"2025-02-06T05:00:00Z","v":2891477,"vw":133.642466},{"c":130.26,"h":135.73,"l":130.065,"n":60876,"o":133.9,"t":"2025-02-07T05:00:00Z","v":3563644,"vw":132.616542},{"c":137.53,"h":140.82,"l":136.37,"n":85473,"o":136.8,"t":"2025-02-10T05:00:00Z","v":5611727,"vw":138.22952},{"c":138.11,"h":141.5,"l":137.26,"n":60436,"o":139.36,"t":"2025-02-11T05:00:00Z","v":4278795,"vw":138.74667},{"c":133.55,"h":137.48,"l":133.46,"n":46838,"o":136.39,"t":"2025-02-12T05:00:00Z","v":2827202,"vw":135.054479},{"c":135.55,"h":135.93,"l":132.41,"n":42972,"o":133.52,"t":"2025-02-13T05:00:00Z","v":2423364,"vw":134.524071},{"c":137.77,"h":137.93,"l":135.2829,"n":37282,"o":136.22,"t":"2025-02-14T05:00:00Z","v":2108906,"vw":137.082654},{"c":142.52,"h":143.06,"l":138.22,"n":56448,"o":140,"t":"2025-02-18T05:00:00Z","v":3061009,"vw":141.594641},{"c":139.77,"h":142.07,"l":138.39,"n":45701,"o":139.13,"t":"2025-02-19T05:00:00Z","v":2369429,"vw":139.976821},{"c":139.95,"h":142.605,"l":139.18,"n":34651,"o":140.25,"t":"2025-02-20T05:00:00Z","v":1895809,"vw":140.453066},{"c":135.23,"h":141.39,"l":134.92,"n":40121,"o":140.71,"t":"2025-02-21T05:00:00Z","v":2277617,"vw":136.388796},{"c":136.18,"h":137.17,"l":133.81,"n":33207,"o":135.31,"t":"2025-02-24T05:00:00Z","v":1742241,"vw":136.215477},{"c":136.08,"h":136.79,"l":133.42,"n":37347,"o":136.18,"t":"2025-02-25T05:00:00Z","v":2067076,"vw":135.410444},{"c":134.57,"h":139.41,"l":133.6,"n":33266,"o":137.56,"t":"2025-02-26T05:00:00Z","v":1773339,"vw":135.498665},{"c":134.81,"h":137.09,"l":134.24,"n":28004,"o":135.04,"t":"2025-02-27T05:00:00Z","v":1439079,"vw":135.353609},{"c":137.47,"h":137.57,"l":134.05,"n":40636,"o":135.2,"t":"2025-02-28T05:00:00Z","v":3848225,"vw":136.684646},{"c":134.07,"h":140.12,"l":131.99,"n":48868,"o":139.66,"t":"2025-03-03T05:00:00Z","v":3209151,"vw":134.699399},{"c":129.51,"h":132.64,"l":126.43,"n":66641,"o":132.02,"t":"2025-03-04T05:00:00Z","v":4662277,"vw":129.189021},{"c":132.49,"h":133.38,"l":130.03,"n":47195,"o":131.08,"t":"2025-03-05T05:00:00Z","v":2787368,"vw":131.836002},{"c":131.99,"h":133.44,"l":129.49,"n":39765,"o":131.48,"t":"2025-03-06T05:00:00Z","v":2668082,"vw":131.46327},{"c":133.72,"h":135.38,"l":131.5322,"n":57655,"o":132.79,"t":"2025-03-07T05:00:00Z","v":3383948,"vw":133.412248},{"c":126.7,"h":132.1,"l":125.72,"n":61795,"o":130.58,"t":"2025-03-10T04:00:00Z","v":3432903,"vw":127.430824},{"c":129.9,"h":131.96,"l":126.13,"n":57727,"o":126.7,"t":"2025-03-11T04:00:00Z","v":3149291,"vw":129.65562},{"c":130.86,"h":132.88,"l":128.61,"n":42865,"o":129.52,"t":"2025-03-12T04:00:00Z","v":2154747,"vw":130.991083},{"c":129.56,"h":133.8199,"l":129.137,"n":38649,"o":130.64,"t":"2025-03-13T04:00:00Z","v":1969695,"vw":130.402862},{"c":132.09,"h":133.0875,"l":130.49,"n":38436,"o":131.88,"t":"2025-03-14T04:00:00Z","v":2111446,"vw":132.008992},{"c":129.5,"h":130.96,"l":127.6,"n":56484,"o":130.48,"t":"2025-03-17T04:00:00Z","v":3702726,"vw":129.278646},{"c":129.81,"h":130.49,"l":128.45,"n":34906,"o":130,"t":"2025-03-18T04:00:00Z","v":2168099,"vw":129.741598},{"c":131.05,"h":131.5199,"l":129.11,"n":35019,"o":130.34,"t":"2025-03-19T04:00:00Z","v":1861121,"vw":130.514316},{"c":129.5,"h":130.67,"l":128.375,"n":34846,"o":129.5,"t":"2025-03-20T04:00:00Z","v":2799389,"vw":129.436471},{"c":122.01,"h":126.58,"l":119.57,"n":89167,"o":125.24,"t":"2025-03-21T04:00:00Z","v":10007352,"vw":122.07305},{"c":127.4,"h":129.43,"l":125.5,"n":56266,"o":127,"t":"2025-03-24T04:00:00Z","v":4234146,"vw":127.526378},{"c":127.56,"h":128.7699,"l":126.6153,"n":39253,"o":127.28,"t":"2025-03-25T04:00:00Z","v":2662039,"vw":127.588998},{"c":127.3,"h":129.1091,"l":126.58,"n":38728,"o":126.89,"t":"2025-03-26T04:00:00Z","v":2340205,"vw":127.406551},{"c":127.47,"h":128.86,"l":124.8949,"n":34065,"o":126,"t":"2025-03-27T04:00:00Z","v":2156273,"vw":127.395813},{"c":121.95,"h":127.925,"l":121.86,"n":47758,"o":127.49,"t":"2025-03-28T04:00:00Z","v":2737242,"vw":123.268156},{"c":120.34,"h":120.74,"l":117.115,"n":48355,"o":120,"t":"2025-03-31T04:00:00Z","v":2700285,"vw":119.46071},{"c":119.66,"h":120.67,"l":118.3,"n":37841,"o":119.92,"t":"2025-04-01T04:00:00Z","v":1914531,"vw":119.561279},{"c":123.03,"h":123.445,"l":118.06,"n":38226,"o":118.06,"t":"2025-04-02T04:00:00Z","v":2123571,"vw":122.240157},{"c":109.79,"h":118.6268,"l":109.54,"n":76382,"o":118.37,"t":"2025-04-03T04:00:00Z","v":4247548,"vw":112.087819},{"c":103.22,"h":106.605,"l":99.767,"n":70983,"o":106.21,"t":"2025-04-04T04:00:00Z","v":3819982,"vw":103.242115},{"c":104.97,"h":108.0799,"l":97.59,"n":69029,"o":99.22,"t":"2025-04-07T04:00:00Z","v":4103273,"vw":103.647956},{"c":103.68,"h":110.77,"l":101.55,"n":54487,"o":109.5,"t":"2025-04-08T04:00:00Z","v":3177677,"vw":105.294969},{"c":115.5,"h":116.77,"l":102.46,"n":70600,"o":103.64,"t":"2025-04-09T04:00:00Z","v":4110478,"vw":112.029923},{"c":109.44,"h":112.555,"l":106.05,"n":56479,"o":112.36,"t":"2025-04-10T04:00:00Z","v":2850975,"vw":109.485219},{"c":111.24,"h":112,"l":107.38,"n":35788,"o":109.71,"t":"2025-04-11T04:00:00Z","v":1779617,"vw":110.495699},{"c":110.82,"h":113.85,"l":110.6,"n":36482,"o":113.08,"t":"2025-04-14T04:00:00Z","v":2010608,"vw":111.594398},{"c":110.48,"h":112.77,"l":110.14,"n":25534,"o":110.34,"t":"2025-04-15T04:00:00Z","v":1366607,"vw":110.957283},{"c":108.95,"h":111.605,"l":107.8,"n":36144,"o":109.3,"t":"2025-04-16T04:00:00Z","v":1757729,"vw":109.275965},{"c":110.5,"h":112.16,"l":108.9,"n":33735,"o":109.02,"t":"2025-04-17T04:00:00Z","v":2125775,"vw":110.697549},{"c":106.67,"h":109.93,"l":105.9201,"n":34325,"o":109.33,"t":"2025-04-21T04:00:00Z","v":1823498,"vw":106.810436},{"c":109.62,"h":109.88,"l":106.57,"n":38089,"o":108.11,"t":"2025-04-22T04:00:00Z","v":1939308,"vw":108.664535},{"c":111.93,"h":115.845,"l":111.13,"n":34958,"o":113.59,"t":"2025-04-23T04:00:00Z","v":1726577,"vw":112.812868},{"c":115.29,"h":115.75,"l":111.23,"n":28762,"o":111.33,"t":"2025-04-24T04:00:00Z","v":1784225,"vw":114.752545},{"c":115.72,"h":116.26,"l":114.265,"n":37111,"o":114.8,"t":"2025-04-25T04:00:00Z","v":1562687,"vw":115.455641},{"c":116.57,"h":118.25,"l":115.13,"n":46703,"o":115.77,"t":"2025-04-28T04:00:00Z","v":2270991,"vw":116.514414},{"c":118.77,"h":119.14,"l":112.99,"n":55140,"o":115.11,"t":"2025-04-29T04:00:00Z","v":3053466,"vw":117.144905},{"c":119.37,"h":119.68,"l":114.79,"n":49492,"o":115.03,"t":"2025-04-30T04:00:00Z","v":2969987,"vw":118.321423},{"c":119.72,"h":121.88,"l":119.4,"n":35265,"o":120,"t":"2025-05-01T04:00:00Z","v":1719074,"vw":120.115801},{"c":122.97,"h":123.95,"l":120.28,"n":36015,"o":120.82,"t":"2025-05-02T04:00:00Z","v":2085687,"vw":122.519005},{"c":120.49,"h":122.89,"l":120.42,"n":26832,"o":121.59,"t":"2025-05-05T04:00:00Z","v":1368607,"vw":121.189206},{"c":116.85,"h":120.13,"l":116.74,"n":52760,"o":119.03,"t":"2025-05-06T04:00:00Z","v":2378481,"vw":117.647594},{"c":115.15,"h":118.05,"l":114.01,"n":54998,"o":118.05,"t":"2025-05-07T04:00:00Z","v":2929491,"vw":115.289022},{"c":115.49,"h":117.16,"l":114.49,"n":36392,"o":116.04,"t":"2025-05-08T04:00:00Z","v":2084151,"vw":115.683743},{"c":115.22,"h":116.8099,"l":114.25,"n":32148,"o":115.9,"t":"2025-05-09T04:00:00Z","v":1715329,"vw":115.050051},{"c":120.12,"h":122.4,"l":119.335,"n":44923,"o":120.48,"t":"2025-05-12T04:00:00Z","v":2250329,"vw":120.500101},{"c":118.96,"h":121.37,"l":118.72,"n":40847,"o":120.84,"t":"2025-05-13T04:00:00Z","v":1929124,"vw":119.561973},{"c":117.1,"h":119.7,"l":116.57,"n":34893,"o":118.69,"t":"2025-05-14T04:00:00Z","v":1864961,"vw":117.449222},{"c":115.46,"h":116.01,"l":114.06,"n":37283,"o":115.57,"t":"2025-05-15T04:00:00Z","v":2020132,"vw":115.25969},{"c":116.16,"h":116.34,"l":113.89,"n":29034,"o":115.1,"t":"2025-05-16T04:00:00Z","v":1833413,"vw":115.722598},{"c":115.82,"h":116.045,"l":113.54,"n":32927,"o":113.96,"t":"2025-05-19T04:00:00Z","v":1630939,"vw":115.20645},{"c":115,"h":115.61,"l":114.61,"n":22083,"o":115.61,"t":"2025-05-20T04:00:00Z","v":1198408,"vw":114.99245},{"c":111.72,"h":114.75,"l":111.47,"n":32769,"o":113.73,"t":"2025-05-21T04:00:00Z","v":1959423,"vw":112.464274},{"c":110.69,"h":111.63,"l":109.7823,"n":33245,"o":111.19,"t":"2025-05-22T04:00:00Z","v":1527070,"vw":110.696077},{"c":108.49,"h":110.69,"l":106.79,"n":60652,"o":108.79,"t":"2025-05-23T04:00:00Z","v":3908394,"vw":108.755574},{"c":109.38,"h":109.98,"l":107.8169,"n":50267,"o":109.57,"t":"2025-05-27T04:00:00Z","v":2620552,"vw":109.063594},{"c":108.84,"h":110.6,"l":108.43,"n":34199,"o":109.76,"t":"2025-05-28T04:00:00Z","v":1548832,"vw":109.378661},{"c":108.94,"h":109.28,"l":106.6101,"n":41692,"o":108.87,"t":"2025-05-29T04:00:00Z","v":2437854,"vw":108.308697},{"c":109.36,"h":109.5,"l":106.211,"n":46268,"o":107.75,"t":"2025-05-30T04:00:00Z","v":3548189,"vw":108.739854},{"c":120.4,"h":125.75,"l":117.89,"n":109645,"o":122.91,"t":"2025-06-02T04:00:00Z","v":7457326,"vw":121.183683},{"c":122.32,"h":122.44,"l":115.35,"n":74794,"o":119.04,"t":"2025-06-03T04:00:00Z","v":4854658,"vw":119.811741},{"c":121.86,"h":123.995,"l":121.035,"n":42349,"o":122.38,"t":"2025-06-04T04:00:00Z","v":2249029,"vw":122.081193},{"c":118.75,"h":122.23,"l":118.14,"n":43765,"o":122,"t":"2025-06-05T04:00:00Z","v":2432403,"vw":119.269102},{"c":121.57,"h":123.07,"l":119.985,"n":44123,"o":120.2,"t":"2025-06-06T04:00:00Z","v":2061380,"vw":121.882523},{"c":122.53,"h":123.85,"l":120,"n":32207,"o":123.36,"t":"2025-06-09T04:00:00Z","v":1642553,"vw":122.71738},{"c":124.68,"h":125.56,"l":122.68,"n":37471,"o":123,"t":"2025-06-10T04:00:00Z","v":1881831,"vw":124.464226},{"c":117.13,"h":120.4718,"l":116.21,"n":63022,"o":120,"t":"2025-06-11T04:00:00Z","v":3617323,"vw":117.569314},{"c":118.45,"h":118.59,"l":115.66,"n":32973,"o":116.04,"t":"2025-06-12T04:00:00Z","v":2132598,"vw":117.959764},{"c":121.92,"h":122.04,"l":117.21,"n":48663,"o":117.53,"t":"2025-06-13T04:00:00Z","v":3304169,"vw":120.980614},{"c":121.67,"h":123.44,"l":120.48,"n":46607,"o":122.9,"t":"2025-06-16T04:00:00Z","v":2517252,"vw":121.617154},{"c":122.2,"h":123.45,"l":120.4,"n":36970,"o":121.83,"t":"2025-06-17T04:00:00Z","v":1855774,"vw":122.290249},{"c":126.18,"h":129.1,"l":125.31,"n":66315,"o":126.47,"t":"2025-06-18T04:00:00Z","v":4038935,"vw":126.743787},{"c":124.3,"h":129.49,"l":123.32,"n":44367,"o":129.16,"t":"2025-06-20T04:00:00Z","v":5239705,"vw":124.969769},{"c":125.99,"h":126.39,"l":122.82,"n":34891,"o":123.25,"t":"2025-06-23T04:00:00Z","v":1789907,"vw":125.222242},{"c":128.2,"h":129.25,"l":126.5,"n":32825,"o":127.58,"t":"2025-06-24T04:00:00Z","v":2039093,"vw":128.157211},{"c":128.21,"h":128.7266,"l":127.75,"n":29942,"o":128.07,"t":"2025-06-25T04:00:00Z","v":1713618,"vw":128.180532},{"c":130.61,"h":131.3199,"l":128.78,"n":31293,"o":129.45,"t":"2025-06-26T04:00:00Z","v":1838592,"vw":130.564741},{"c":131.43,"h":131.82,"l":129.865,"n":36101,"o":130.67,"t":"2025-06-27T04:00:00Z","v":2860496,"vw":131.098324},{"c":129.54,"h":131.88,"l":129.5,"n":44465,"o":130.83,"t":"2025-06-30T04:00:00Z","v":2578642,"vw":130.465238},{"c":134.11,"h":134.65,"l":128.46,"n":42354,"o":129.23,"t":"2025-07-01T04:00:00Z","v":2093009,"vw":133.289054},{"c":138.86,"h":139.1,"l":134.38,"n":39780,"o":135,"t":"2025-07-02T04:00:00Z","v":1970577,"vw":138.014745},{"c":137.87,"h":139.27,"l":137.475,"n":21686,"o":138.09,"t":"2025-07-03T04:00:00Z","v":1029087,"vw":138.119176},{"c":136.95,"h":139.11,"l":135.94,"n":34008,"o":136.5,"t":"2025-07-07T04:00:00Z","v":1546861,"vw":137.202131},{"c":139.73,"h":141.255,"l":137.38,"n":37083,"o":137.86,"t":"2025-07-08T04:00:00Z","v":1975166,"vw":139.635059},{"c":139.7,"h":140.34,"l":137.975,"n":32522,"o":139.6,"t":"2025-07-09T04:00:00Z","v":1458993,"vw":139.416342},{"c":143.31,"h":145.04,"l":141.545,"n":44726,"o":142.55,"t":"2025-07-10T04:00:00Z","v":1967876,"vw":143.474586},{"c":142.4,"h":143.75,"l":141.03,"n":31356,"o":142.55,"t":"2025-07-11T04:00:00Z","v":1243176,"vw":142.174187},{"c":141.57,"h":142.91,"l":140.6725,"n":31158,"o":140.86,"t":"2025-07-14T04:00:00Z","v":1419916,"vw":141.811171},{"c":138.38,"h":142.225,"l":138.26,"n":32323,"o":142,"t":"2025-07-15T04:00:00Z","v":1486234,"vw":139.110961},{"c":137.79,"h":139.16,"l":135.595,"n":31577,"o":138.31,"t":"2025-07-16T04:00:00Z","v":1535595,"vw":137.591559},{"c":140.75,"h":141.04,"l":137.51,"n":26797,"o":137.85,"t":"2025-07-17T04:00:00Z","v":1109933,"vw":140.073119},{"c":140.63,"h":141.195,"l":139.26,"n":29240,"o":140.85,"t":"2025-07-18T04:00:00Z","v":1492214,"vw":140.349854},{"c":142.15,"h":144.115,"l":141.745,"n":32269,"o":143.08,"t":"2025-07-21T04:00:00Z","v":1362104,"vw":142.829709},{"c":143.77,"h":144.44,"l":141.3081,"n":34910,"o":142.13,"t":"2025-07-22T04:00:00Z","v":1473494,"vw":143.745448},{"c":145,"h":146.1478,"l":144.16,"n":34958,"o":144.47,"t":"2025-07-23T04:00:00Z","v":1685220,"vw":145.129098},{"c":141.43,"h":144.42,"l":140.63,"n":43179,"o":143.68,"t":"2025-07-24T04:00:00Z","v":2069762,"vw":141.832178},{"c":145.83,"h":146,"l":140.3,"n":36583,"o":141.81,"t":"2025-07-25T04:00:00Z","v":1983687,"vw":144.659795},{"c":144.52,"h":147.15,"l":144.06,"n":44684,"o":145.83,"t":"2025-07-28T04:00:00Z","v":2404202,"vw":144.862242},{"c":140.64,"h":141.04,"l":134.0331,"n":71155,"o":134.75,"t":"2025-07-29T04:00:00Z","v":4232670,"vw":138.373821},{"c":142.95,"h":143.68,"l":139.1,"n":53661,"o":140.67,"t":"2025-07-30T04:00:00Z","v":2675237,"vw":142.342437},{"c":143.07,"h":144.67,"l":141.45,"n":43329,"o":142.56,"t":"2025-07-31T04:00:00Z","v":2753314,"vw":143.180957},{"c":138.67,"h":140.29,"l":137.31,"n":37861,"o":139.38,"t":"2025-08-01T04:00:00Z","v":1721233,"vw":138.773845},{"c":136.98,"h":139.89,"l":136.9,"n":29374,"o":138.71,"t":"2025-08-04T04:00:00Z","v":1190932,"vw":137.47657},{"c":139.45,"h":139.94,"l":136.6833,"n":23136,"o":137.05,"t":"2025-08-05T04:00:00Z","v":1035332,"vw":138.975914},{"c":138.52,"h":139.5,"l":137.7401,"n":22548,"o":138.73,"t":"2025-08-06T04:00:00Z","v":851970,"vw":138.605007},{"c":137.79,"h":141.65,"l":136.36,"n":31097,"o":140.49,"t":"2025-08-07T04:00:00Z","v":1226002,"vw":137.980183},{"c":138.98,"h":139.785,"l":137.83,"n":23438,"o":138.76,"t":"2025-08-08T04:00:00Z","v":1066787,"vw":139.024196},{"c":137.72,"h":138.65,"l":135.8,"n":30502,"o":138.58,"t":"2025-08-11T04:00:00Z","v":1474306,"vw":137.380994},{"c":141.43,"h":142.39,"l":138.4501,"n":21804,"o":139,"t":"2025-08-12T04:00:00Z","v":1011360,"vw":141.348325},{"c":145.84,"h":146.1,"l":141.71,"n":27884,"o":142,"t":"2025-08-13T04:00:00Z","v":1342692,"vw":145.317064},{"c":144.35,"h":144.56,"l":141.61,"n":25106,"o":143.33,"t":"2025-08-14T04:00:00Z","v":1155067,"vw":143.417305},{"c":145.41,"h":151.3199,"l":144.84,"n":41369,"o":151,"t":"2025-08-15T04:00:00Z","v":2180300,"vw":146.51477},{"c":144.65,"h":147.65,"l":144.29,"n":28714,"o":145.68,"t":"2025-08-18T04:00:00Z","v":1118470,"vw":145.064429},{"c":145.91,"h":147.45,"l":144.23,"n":28226,"o":145.21,"t":"2025-08-19T04:00:00Z","v":1383684,"vw":145.680532},{"c":143.47,"h":146.22,"l":143.15,"n":28059,"o":146.22,"t":"2025-08-20T04:00:00Z","v":1190858,"vw":143.820263},{"c":143.25,"h":143.97,"l":142.4,"n":24721,"o":142.74,"t":"2025-08-21T04:00:00Z","v":986532,"vw":143.230904},{"c":147.93,"h":148.9883,"l":143.33,"n":32854,"o":143.33,"t":"2025-08-22T04:00:00Z","v":1410287,"vw":147.465815},{"c":149.55,"h":150.305,"l":148.305,"n":26794,"o":148.33,"t":"2025-08-25T04:00:00Z","v":1083741,"vw":149.417683},{"c":147.95,"h":151.05,"l":147.44,"n":30028,"o":149.2,"t":"2025-08-26T04:00:00Z","v":1469438,"vw":148.488644},{"c":150.33,"h":150.66,"l":147.2,"n":24501,"o":147.45,"t":"2025-08-27T04:00:00Z","v":943354,"vw":149.78247},{"c":149.8,"h":151.16,"l":148.04,"n":24490,"o":151.06,"t":"2025-08-28T04:00:00Z","v":1083528,"vw":149.505748},{"c":148.73,"h":150.75,"l":148.2875,"n":22654,"o":149.89,"t":"2025-08-29T04:00:00Z","v":910930,"vw":149.003293},{"c":146.4,"h":147,"l":144.0499,"n":30284,"o":145.96,"t":"2025-09-02T04:00:00Z","v":1202548,"vw":146.17702},{"c":145.21,"h":146.19,"l":142.73,"n":28412,"o":146.19,"t":"2025-09-03T04:00:00Z","v":1125013,"vw":144.234491},{"c":144.94,"h":145.16,"l":142.3,"n":27523,"o":144.9,"t":"2025-09-04T04:00:00Z","v":1141327,"vw":144.453985},{"c":147.26,"h":150.24,"l":145.28,"n":33233,"o":146.53,"t":"2025-09-05T04:00:00Z","v":1374398,"vw":147.434631},{"c":144.02,"h":147.58,"l":143.53,"n":46379,"o":147.58,"t":"2025-09-08T04:00:00Z","v":2331288,"vw":144.663511},{"c":141.02,"h":146.115,"l":140.98,"n":39609,"o":144.72,"t":"2025-09-09T04:00:00Z","v":1689721,"vw":142.184079},{"c":141.88,"h":143.75,"l":141.17,"n":35074,"o":141.42,"t":"2025-09-10T04:00:00Z","v":1439174,"vw":141.949891},{"c":143.75,"h":145.665,"l":141.58,"n":36577,"o":141.78,"t":"2025-09-11T04:00:00Z","v":1515259,"vw":143.975561},{"c":141.35,"h":143.58,"l":141.26,"n":27375,"o":143.28,"t":"2025-09-12T04:00:00Z","v":930141,"vw":141.940164},{"c":141.57,"h":142.17,"l":139.22,"n":38268,"o":141.1,"t":"2025-09-15T04:00:00Z","v":1548027,"vw":141.135407},{"c":142.93,"h":144.92,"l":141.99,"n":41942,"o":142.64,"t":"2025-09-16T04:00:00Z","v":2037451,"vw":143.607486},{"c":142.8,"h":146.42,"l":141,"n":33038,"o":141.99,"t":"2025-09-17T04:00:00Z","v":1485554,"vw":143.323842},{"c":134.3,"h":138.1,"l":133.79,"n":69174,"o":136,"t":"2025-09-18T04:00:00Z","v":3676088,"vw":135.335863},{"c":133.3,"h":134.75,"l":132.65,"n":51452,"o":134.59,"t":"2025-09-19T04:00:00Z","v":4919337,"vw":133.474192},{"c":134.68,"h":135.63,"l":131.925,"n":43909,"o":133.05,"t":"2025-09-22T04:00:00Z","v":2225394,"vw":134.304894},{"c":135.26,"h":138.1,"l":134.58,"n":34132,"o":135.28,"t":"2025-09-23T04:00:00Z","v":1828453,"vw":135.598213},{"c":136.4,"h":136.57,"l":134.58,"n":32425,"o":134.58,"t":"2025-09-24T04:00:00Z","v":1669407,"vw":136.08848},{"c":134.76,"h":136.66,"l":134.7,"n":34007,"o":135.81,"t":"2025-09-25T04:00:00Z","v":1701436,"vw":135.421709},{"c":138.13,"h":138.56,"l":135.06,"n":30590,"o":135.06,"t":"2025-09-26T04:00:00Z","v":1215095,"vw":137.468089},{"c":136.08,"h":138.69,"l":134.91,"n":43421,"o":138.59,"t":"2025-09-29T04:00:00Z","v":2047744,"vw":136.036585},{"c":135.43,"h":135.805,"l":134.27,"n":31829,"o":135.39,"t":"2025-09-30T04:00:00Z","v":1793592,"vw":135.1623},{"c":135.39,"h":136.85,"l":134.98,"n":36598,"o":135.23,"t":"2025-10-01T04:00:00Z","v":1552656,"vw":135.687051},{"c":139.02,"h":139.29,"l":135.14,"n":35150,"o":135.5,"t":"2025-10-02T04:00:00Z","v":1473093,"vw":138.335773},{"c":138.04,"h":139.83,"l":137.8,"n":22769,"o":139.4,"t":"2025-10-03T04:00:00Z","v":889476,"vw":138.497053},{"c":135.59,"h":138.5279,"l":135.56,"n":29310,"o":137.99,"t":"2025-10-06T04:00:00Z","v":1158593,"vw":136.403774},{"c":135.8,"h":137.6,"l":134.6,"n":36480,"o":136.48,"t":"2025-10-07T04:00:00Z","v":1729156,"vw":135.819285},{"c":137.84,"h":138.71,"l":135.81,"n":30195,"o":136.56,"t":"2025-10-08T04:00:00Z","v":1223414,"vw":137.81585},{"c":138.17,"h":141.61,"l":137.59,"n":29062,"o":139.25,"t":"2025-10-09T04:00:00Z","v":1376060,"vw":138.644156},{"c":133.65,"h":139,"l":133.61,"n":32188,"o":138.37,"t":"2025-10-10T04:00:00Z","v":1146779,"vw":135.314957},{"c":136.97,"h":138.65,"l":135.975,"n":27937,"o":136.51,"t":"2025-10-13T04:00:00Z","v":1051359,"vw":137.335042},{"c":138.51,"h":139.78,"l":134.35,"n":31141,"o":135.35,"t":"2025-10-14T04:00:00Z","v":1327125,"vw":138.057121},{"c":136.76,"h":139.67,"l":135.76,"n":24409,"o":139.24,"t":"2025-10-15T04:00:00Z","v":1091642,"vw":137.199762},{"c":132.66,"h":137.68,"l":131.5495,"n":33330,"o":137.01,"t":"2025-10-16T04:00:00Z","v":1365433,"vw":133.339313},{"c":131.78,"h":133.615,"l":131.32,"n":36213,"o":131.85,"t":"2025-10-17T04:00:00Z","v":1836581,"vw":132.127057},{"c":136.61,"h":136.775,"l":133.78,"n":31574,"o":134.55,"t":"2025-10-20T04:00:00Z","v":1291816,"vw":135.801977},{"c":140.52,"h":141.37,"l":135.16,"n":36914,"o":135.16,"t":"2025-10-21T04:00:00Z","v":1609474,"vw":139.665729},{"c":136.65,"h":140.49,"l":136.29,"n":31028,"o":139.2,"t":"2025-10-22T04:00:00Z","v":1406597,"vw":137.555948},{"c":138.45,"h":139.045,"l":135.59,"n":27331,"o":136.65,"t":"2025-10-23T04:00:00Z","v":1182912,"vw":138.034357},{"c":138.7,"h":140.77,"l":138.34,"n":29178,"o":138.9,"t":"2025-10-24T04:00:00Z","v":1360304,"vw":139.262301},{"c":144.16,"h":144.825,"l":139.21,"n":55699,"o":140.22,"t":"2025-10-27T04:00:00Z","v":2765598,"vw":143.045045},{"c":151.99,"h":154.78,"l":145.685,"n":67543,"o":146.22,"t":"2025-10-28T04:00:00Z","v":3402696,"vw":151.750217},{"c":154.43,"h":155.83,"l":151.15,"n":51818,"o":152.2,"t":"2025-10-29T04:00:00Z","v":2290511,"vw":154.142547},{"c":149.74,"h":153.45,"l":149.43,"n":39490,"o":151.29,"t":"2025-10-30T04:00:00Z","v":1766040,"vw":150.606199},{"c":150.05,"h":152,"l":147.85,"n":37964,"o":149.5,"t":"2025-10-31T04:00:00Z","v":1992842,"vw":150.338893},{"c":148.12,"h":150,"l":144.78,"n":34633,"o":149.51,"t":"2025-11-03T05:00:00Z","v":1642550,"vw":147.551909},{"c":144.29,"h":146.71,"l":143.85,"n":31586,"o":145.4,"t":"2025-11-04T05:00:00Z","v":1748948,"vw":144.613736},{"c":145.25,"h":146.635,"l":142.531,"n":27452,"o":144,"t":"2025-11-05T05:00:00Z","v":1466348,"vw":145.239533},{"c":144.66,"h":147.35,"l":144.5,"n":27781,"o":145.77,"t":"2025-11-06T05:00:00Z","v":1191393,"vw":145.104985},{"c":144.31,"h":144.74,"l":142.05,"n":24054,"o":144.3,"t":"2025-11-07T05:00:00Z","v":1134375,"vw":143.942147},{"c":142.66,"h":144.98,"l":140.933,"n":32402,"o":144.78,"t":"2025-11-10T05:00:00Z","v":1508387,"vw":142.238836},{"c":144.04,"h":144.715,"l":141.33,"n":21350,"o":143,"t":"2025-11-11T05:00:00Z","v":908810,"vw":143.771691},{"c":148.38,"h":150.33,"l":145,"n":31010,"o":145,"t":"2025-11-12T05:00:00Z","v":1580894,"vw":148.563472},{"c":145.81,"h":149.9599,"l":144.13,"n":32964,"o":149.01,"t":"2025-11-13T05:00:00Z","v":1492634,"vw":145.768204},{"c":147.78,"h":150.62,"l":143.41,"n":30182,"o":145.13,"t":"2025-11-14T05:00:00Z","v":1160588,"vw":148.119094},{"c":148.67,"h":151.19,"l":146.1,"n":37671,"o":147.01,"t":"2025-11-17T05:00:00Z","v":1655012,"vw":148.956497},{"c":148.51,"h":150.62,"l":146.52,"n":30853,"o":147.61,"t":"2025-11-18T05:00:00Z","v":1334338,"vw":148.706751},{"c":148.58,"h":150.2599,"l":147.02,"n":25240,"o":149.17,"t":"2025-11-19T05:00:00Z","v":981667,"vw":148.617862},{"c":147.2,"h":153.6,"l":147.16,"n":34358,"o":149.84,"t":"2025-11-20T05:00:00Z","v":1392163,"vw":149.271013},{"c":152.35,"h":152.67,"l":146,"n":30133,"o":147,"t":"2025-11-21T05:00:00Z","v":1523173,"vw":150.888212},{"c":153.65,"h":153.925,"l":150.86,"n":29147,"o":151.72,"t":"2025-11-24T05:00:00Z","v":1640373,"vw":153.328819},{"c":156.25,"h":157.84,"l":153.63,"n":28542,"o":154.5,"t":"2025-11-25T05:00:00Z","v":1365044,"vw":156.304824},{"c":159.13,"h":159.42,"l":155.98,"n":25481,"o":156.25,"t":"2025-11-26T05:00:00Z","v":1077998,"vw":158.640192},{"c":159.49,"h":159.95,"l":158.63,"n":14949,"o":159.45,"t":"2025-11-28T05:00:00Z","v":604602,"vw":159.354824},{"c":160.7,"h":162.22,"l":158.65,"n":28749,"o":158.73,"t":"2025-12-01T05:00:00Z","v":1096633,"vw":160.811359},{"c":161.09,"h":161.94,"l":160.18,"n":23607,"o":161.62,"t":"2025-12-02T05:00:00Z","v":959842,"vw":161.075342},{"c":164.71,"h":166.265,"l":160.72,"n":40819,"o":161.14,"t":"2025-12-03T05:00:00Z","v":2198272,"vw":164.35872},{"c":162.54,"h":164.71,"l":160.54,"n":29568,"o":164,"t":"2025-12-04T05:00:00Z","v":1475410,"vw":162.601694},{"c":159.45,"h":162.775,"l":159.14,"n":35958,"o":162.59,"t":"2025-12-05T05:00:00Z","v":1974085,"vw":160.506776},{"c":159.3,"h":160.5,"l":158,"n":31784,"o":159.75,"t":"2025-12-08T05:00:00Z","v":1292512,"vw":159.454812},{"c":158.14,"h":159.39,"l":157.22,"n":26300,"o":158,"t":"2025-12-09T05:00:00Z","v":1296432,"vw":158.363434},{"c":164.33,"h":165.155,"l":159.08,"n":28581,"o":159.81,"t":"2025-12-10T05:00:00Z","v":1907358,"vw":163.676338},{"c":166.57,"h":168.065,"l":163.255,"n":31883,"o":163.96,"t":"2025-12-11T05:00:00Z","v":1259981,"vw":166.793258},{"c":165.11,"h":167.42,"l":163.72,"n":27401,"o":167.22,"t":"2025-12-12T05:00:00Z","v":1200182,"vw":165.297156},{"c":162.02,"h":165.73,"l":160.59,"n":37304,"o":165.73,"t":"2025-12-15T05:00:00Z","v":1695906,"vw":161.917628},{"c":162.26,"h":163.82,"l":161.5,"n":30011,"o":162.73,"t":"2025-12-16T05:00:00Z","v":1349679,"vw":162.322509},{"c":160.69,"h":161.68,"l":156.5821,"n":43440,"o":156.99,"t":"2025-12-17T05:00:00Z","v":2032584,"vw":160.140871},{"c":157.83,"h":160.87,"l":157.15,"n":37640,"o":159.64,"t":"2025-12-18T05:00:00Z","v":2031656,"vw":158.40053},{"c":159.15,"h":159.21,"l":155,"n":32091,"o":156.51,"t":"2025-12-19T05:00:00Z","v":3430947,"vw":158.113766},{"c":164.26,"h":164.36,"l":159.13,"n":33914,"o":160.07,"t":"2025-12-22T05:00:00Z","v":1702079,"vw":163.349323},{"c":163.69,"h":165.82,"l":163.29,"n":28816,"o":165.08,"t":"2025-12-23T05:00:00Z","v":1241023,"vw":164.069803},{"c":165.49,"h":166.34,"l":163.41,"n":16707,"o":164.14,"t":"2025-12-24T05:00:00Z","v":777085,"vw":165.300775},{"c":166.35,"h":166.45,"l":164.9,"n":17916,"o":165.23,"t":"2025-12-26T05:00:00Z","v":735400,"vw":165.999842},{"c":165.48,"h":166.5,"l":164.715,"n":27153,"o":165.03,"t":"2025-12-29T05:00:00Z","v":1229591,"vw":165.465366},{"c":164.8,"h":167.35,"l":164.7,"n":29528,"o":165.85,"t":"2025-12-30T05:00:00Z","v":1414277,"vw":165.680265},{"c":163.11,"h":164.82,"l":162.23,"n":24080,"o":164.46,"t":"2025-12-31T05:00:00Z","v":1133199,"vw":163.082528},{"c":169.4,"h":169.65,"l":164.3367,"n":34172,"o":165.18,"t":"2026-01-02T05:00:00Z","v":1524311,"vw":168.493692},{"c":168.13,"h":171.94,"l":166.31,"n":41996,"o":170,"t":"2026-01-05T05:00:00Z","v":2145185,"vw":168.407895},{"c":169.35,"h":170.2099,"l":166.385,"n":32512,"o":167.47,"t":"2026-01-06T05:00:00Z","v":1834780,"vw":169.205487},{"c":164.81,"h":169.7,"l":164.15,"n":34660,"o":168.26,"t":"2026-01-07T05:00:00Z","v":1866708,"vw":165.5377},{"c":167.88,"h":169.51,"l":163.02,"n":34406,"o":163.74,"t":"2026-01-08T05:00:00Z","v":1423441,"vw":167.670707},{"c":163.77,"h":168.5,"l":161.44,"n":42430,"o":166.74,"t":"2026-01-09T05:00:00Z","v":1919519,"vw":164.284375},{"c":165.97,"h":166.87,"l":163,"n":31050,"o":164.63,"t":"2026-01-12T05:00:00Z","v":1563841,"vw":165.761692},{"c":169.48,"h":169.8599,"l":165.87,"n":28944,"o":166.5,"t":"2026-01-13T05:00:00Z","v":1434981,"vw":168.889998},{"c":172.29,"h":173.59,"l":169.355,"n":40658,"o":169.51,"t":"2026-01-14T05:00:00Z","v":1892226,"vw":172.064754},{"c":174.79,"h":175.94,"l":173.02,"n":33694,"o":173.02,"t":"2026-01-15T05:00:00Z","v":1429625,"vw":174.805446},{"c":174.39,"h":175.06,"l":170.735,"n":32802,"o":173.89,"t":"2026-01-16T05:00:00Z","v":1737939,"vw":173.646118},{"c":174.49,"h":175.04,"l":171.705,"n":30945,"o":172.53,"t":"2026-01-20T05:00:00Z","v":1622273,"vw":174.201641},{"c":180.23,"h":181.64,"l":176.605,"n":36834,"o":177,"t":"2026-01-21T05:00:00Z","v":1774668,"vw":179.591074},{"c":180.27,"h":182.999,"l":179.56,"n":30774,"o":180.5,"t":"2026-01-22T05:00:00Z","v":1476933,"vw":180.903383},{"c":181.65,"h":182.15,"l":178.405,"n":35069,"o":180.89,"t":"2026-01-23T05:00:00Z","v":1849739,"vw":181.357933},{"c":177.66,"h":183.32,"l":177.13,"n":49774,"o":182.63,"t":"2026-01-26T05:00:00Z","v":2577559,"vw":178.672172},{"c":173.58,"h":175.95,"l":165.68,"n":57472,"o":172.44,"t":"2026-01-27T05:00:00Z","v":2896212,"vw":172.86251},{"c":173.18,"h":174.72,"l":170.84,"n":37919,"o":173.99,"t":"2026-01-28T05:00:00Z","v":1821084,"vw":172.665711},{"c":179.91,"h":179.91,"l":174,"n":45126,"o":176.14,"t":"2026-01-29T05:00:00Z","v":2034913,"vw":178.451759},{"c":177.72,"h":180.98,"l":176.6106,"n":37269,"o":177.62,"t":"2026-01-30T05:00:00Z","v":3064698,"vw":177.817746},{"c":180.96,"h":181.8697,"l":175.33,"n":43940,"o":176,"t":"2026-02-02T05:00:00Z","v":2295813,"vw":180.463499},{"c":186.5,"h":188.92,"l":182.67,"n":46249,"o":182.75,"t":"2026-02-03T05:00:00Z","v":2392590,"vw":186.454418},{"c":189.95,"h":191.04,"l":186.535,"n":41457,"o":187.91,"t":"2026-02-04T05:00:00Z","v":2383804,"vw":189.40875},{"c":186.5,"h":189.6,"l":184.6477,"n":45387,"o":186.5,"t":"2026-02-05T05:00:00Z","v":2215966,"vw":186.724035},{"c":192.84,"h":193.09,"l":188.12,"n":33725,"o":188.39,"t":"2026-02-06T05:00:00Z","v":1671020,"vw":192.267606},{"c":193.08,"h":193.5,"l":189.095,"n":31173,"o":191.67,"t":"2026-02-09T05:00:00Z","v":1365942,"vw":192.32791},{"c":191.99,"h":193.095,"l":189.49,"n":32408,"o":191.93,"t":"2026-02-10T05:00:00Z","v":1824449,"vw":191.618374},{"c":194.42,"h":196.895,"l":193.4,"n":35659,"o":194.36,"t":"2026-02-11T05:00:00Z","v":1647289,"vw":194.63375},{"c":188.81,"h":195.57,"l":186.55,"n":38341,"o":193.68,"t":"2026-02-12T05:00:00Z","v":1799914,"vw":189.695961},{"c":183.23,"h":185.31,"l":177.06,"n":48886,"o":180,"t":"2026-02-13T05:00:00Z","v":2454153,"vw":182.279841},{"c":183.64,"h":184.66,"l":178.4145,"n":28873,"o":184.09,"t":"2026-02-17T05:00:00Z","v":1391504,"vw":182.315228},{"c":184.54,"h":187.28,"l":183.305,"n":23509,"o":185.05,"t":"2026-02-18T05:00:00Z","v":928575,"vw":184.909451},{"c":180.04,"h":184.34,"l":179.77,"n":39497,"o":182.48,"t":"2026-02-19T05:00:00Z","v":1987140,"vw":180.700949},{"c":180.01,"h":181.0475,"l":176.621,"n":36146,"o":180,"t":"2026-02-20T05:00:00Z","v":2073542,"vw":179.256647},{"c":178.85,"h":181.26,"l":176.7,"n":39838,"o":179.71,"t":"2026-02-23T05:00:00Z","v":2136367,"vw":178.803379},{"c":175.15,"h":178.56,"l":174.93,"n":37285,"o":178.5,"t":"2026-02-24T05:00:00Z","v":1697408,"vw":176.184192},{"c":175.48,"h":176.5,"l":172.89,"n":32206,"o":175.69,"t":"2026-02-25T05:00:00Z","v":1444068,"vw":175.045358},{"c":175.61,"h":176.5199,"l":173.75,"n":27203,"o":175.57,"t":"2026-02-26T05:00:00Z","v":1373388,"vw":175.567429},{"c":176.88,"h":176.96,"l":173.01,"n":36560,"o":174.4,"t":"2026-02-27T05:00:00Z","v":2367983,"vw":175.910323},{"c":180.57,"h":180.83,"l":174.54,"n":28981,"o":176.67,"t":"2026-03-02T05:00:00Z","v":1602830,"vw":179.19217},{"c":177.4,"h":178.33,"l":171.29,"n":34138,"o":175.81,"t":"2026-03-03T05:00:00Z","v":1516665,"vw":175.810399},{"c":176.07,"h":179.48,"l":175.12,"n":26302,"o":178.75,"t":"2026-03-04T05:00:00Z","v":1062261,"vw":176.67841},{"c":172.1,"h":175.5,"l":170.18,"n":30030,"o":174.94,"t":"2026-03-05T05:00:00Z","v":1776739,"vw":172.372769},{"c":168.75,"h":170.635,"l":166.67,"n":29613,"o":170,"t":"2026-03-06T05:00:00Z","v":1480707,"vw":168.238656},{"c":169.47,"h":169.96,"l":163.29,"n":32464,"o":166.74,"t":"2026-03-09T04:00:00Z","v":1431468,"vw":167.872467},{"c":170.43,"h":172.05,"l":167.81,"n":30355,"o":169.59,"t":"2026-03-10T04:00:00Z","v":1328443,"vw":170.503891},{"c":171.81,"h":173.17,"l":169.485,"n":27908,"o":170.16,"t":"2026-03-11T04:00:00Z","v":1426312,"vw":171.459842},{"c":165.67,"h":169.93,"l":165.28,"n":28887,"o":169.93,"t":"2026-03-12T04:00:00Z","v":1275829,"vw":166.480893},{"c":163.48,"h":166.82,"l":162,"n":26943,"o":166.2,"t":"2026-03-13T04:00:00Z","v":1003479,"vw":163.519569},{"c":162.74,"h":165.99,"l":161.685,"n":28513,"o":165.18,"t":"2026-03-16T04:00:00Z","v":1081302,"vw":163.063245},{"c":162.08,"h":164.43,"l":161.85,"n":22453,"o":162.91,"t":"2026-03-17T04:00:00Z","v":919009,"vw":162.517702},{"c":161.16,"h":164.595,"l":160.78,"n":24667,"o":161.96,"t":"2026-03-18T04:00:00Z","v":1150414,"vw":162.147451},{"c":161.95,"h":163.14,"l":155.14,"n":36798,"o":157.88,"t":"2026-03-19T04:00:00Z","v":1476856,"vw":160.550703},{"c":158.58,"h":164.24,"l":157.84,"n":29472,"o":164.24,"t":"2026-03-20T04:00:00Z","v":2711610,"vw":159.313807},{"c":160.62,"h":163.45,"l":160.285,"n":37019,"o":162.82,"t":"2026-03-23T04:00:00Z","v":2186487,"vw":161.480524},{"c":162.74,"h":163.12,"l":160.09,"n":33449,"o":160.17,"t":"2026-03-24T04:00:00Z","v":1875366,"vw":162.353223},{"c":165.17,"h":166.35,"l":163.945,"n":31742,"o":164.67,"t":"2026-03-25T04:00:00Z","v":1402723,"vw":165.37248},{"c":166.01,"h":167.975,"l":165.3,"n":34753,"o":165.55,"t":"2026-03-26T04:00:00Z","v":1445405,"vw":166.409335},{"c":163.37,"h":166.24,"l":162.6,"n":30096,"o":165.47,"t":"2026-03-27T04:00:00Z","v":1081482,"vw":163.780616},{"c":164.75,"h":167.35,"l":163.62,"n":27089,"o":165,"t":"2026-03-30T04:00:00Z","v":854114,"vw":165.216391},{"c":169.1,"h":169.64,"l":165.1301,"n":34646,"o":165.95,"t":"2026-03-31T04:00:00Z","v":1516333,"vw":168.039443},{"c":173.72,"h":175.28,"l":170.96,"n":36635,"o":171.25,"t":"2026-04-01T04:00:00Z","v":1413900,"vw":173.935706},{"c":172.46,"h":174.615,"l":170,"n":27884,"o":171.61,"t":"2026-04-02T04:00:00Z","v":1210471,"vw":172.042907},{"c":169.59,"h":172.86,"l":167.35,"n":24786,"o":170.99,"t":"2026-04-06T04:00:00Z","v":932929,"vw":169.270917},{"c":173.26,"h":173.66,"l":170.295,"n":35599,"o":170.39,"t":"2026-04-07T04:00:00Z","v":1686425,"vw":172.569977},{"c":182.16,"h":182.34,"l":177.73,"n":44209,"o":178.53,"t":"2026-04-08T04:00:00Z","v":1675370,"vw":181.225929},{"c":184,"h":184.53,"l":181.265,"n":29088,"o":181.75,"t":"2026-04-09T04:00:00Z","v":1539049,"vw":183.653444},{"c":186.12,"h":188.22,"l":185.41,"n":31385,"o":185.5,"t":"2026-04-10T04:00:00Z","v":1645062,"vw":186.84195},{"c":189.67,"h":189.87,"l":186.12,"n":27432,"o":186.12,"t":"2026-04-13T04:00:00Z","v":1138482,"vw":188.500256},{"c":190.04,"h":191.62,"l":188.76,"n":27652,"o":190.55,"t":"2026-04-14T04:00:00Z","v":983469,"vw":190.257951},{"c":189.6,"h":190.525,"l":187.67,"n":26714,"o":190.04,"t":"2026-04-15T04:00:00Z","v":1044879,"vw":189.564371},{"c":191.85,"h":193.34,"l":189.715,"n":31538,"o":190.5,"t":"2026-04-16T04:00:00Z","v":1312301,"vw":191.739035},{"c":195.87,"h":197.13,"l":191.28,"n":34023,"o":192.4,"t":"2026-04-17T04:00:00Z","v":1547053,"vw":195.229376},{"c":202.26,"h":203.045,"l":195.01,"n":34791,"o":195.05,"t":"2026-04-20T04:00:00Z","v":1371962,"vw":201.562269},{"c":208.06,"h":210.165,"l":202.66,"n":44573,"o":202.66,"t":"2026-04-21T04:00:00Z","v":1942404,"vw":207.81092},{"c":214.26,"h":216.26,"l":210.121,"n":46272,"o":211.1,"t":"2026-04-22T04:00:00Z","v":2320448,"vw":214.116943},{"c":212.95,"h":215.78,"l":210.32,"n":40022,"o":215,"t":"2026-04-23T04:00:00Z","v":1991551,"vw":213.000809},{"c":214.29,"h":214.82,"l":210.83,"n":31321,"o":213.96,"t":"2026-04-24T04:00:00Z","v":1261286,"vw":213.648397},{"c":215,"h":217.38,"l":213.14,"n":34625,"o":214.08,"t":"2026-04-27T04:00:00Z","v":1415168,"vw":215.34307},{"c":225.11,"h":227.48,"l":214.1301,"n":72252,"o":220.15,"t":"2026-04-28T04:00:00Z","v":3586074,"vw":223.530908},{"c":222.39,"h":226.89,"l":220.71,"n":41936,"o":226,"t":"2026-04-29T04:00:00Z","v":1634141,"vw":222.509354},{"c":225.29,"h":227.155,"l":220.08,"n":42503,"o":222,"t":"2026-04-30T04:00:00Z","v":2315059,"vw":224.757042},{"c":226.04,"h":227.96,"l":224.2138,"n":30837,"o":226,"t":"2026-05-01T04:00:00Z","v":1228670,"vw":226.088266},{"c":225.81,"h":226.89,"l":222.7901,"n":26292,"o":226,"t":"2026-05-04T04:00:00Z","v":980124,"vw":225.382902},{"c":232.07,"h":233.735,"l":227.59,"n":34643,"o":227.97,"t":"2026-05-05T04:00:00Z","v":1399164,"vw":231.838876},{"c":234.22,"h":235.44,"l":230.315,"n":34966,"o":234.72,"t":"2026-05-06T04:00:00Z","v":1221978,"vw":233.847517},{"c":226.7,"h":233.92,"l":225.3,"n":34402,"o":233.92,"t":"2026-05-07T04:00:00Z","v":1767933,"vw":227.518993},{"c":227.5,"h":229.8799,"l":225.89,"n":24868,"o":228.01,"t":"2026-05-08T04:00:00Z","v":965952,"vw":227.781443},{"c":232,"h":232.96,"l":226.6743,"n":33173,"o":229.02,"t":"2026-05-11T04:00:00Z","v":1612928,"vw":231.473566},{"c":229.83,"h":231.99,"l":228.8175,"n":35268,"o":231.03,"t":"2026-05-12T04:00:00Z","v":1627473,"vw":230.274857},{"c":232.34,"h":235.45,"l":230,"n":32263,"o":231.38,"t":"2026-05-13T04:00:00Z","v":1352596,"vw":233.111218},{"c":232.85,"h":234.21,"l":230.795,"n":39273,"o":233.42,"t":"2026-05-14T04:00:00Z","v":1013425,"vw":232.724983},{"c":227.02,"h":229.645,"l":226.11,"n":40738,"o":229.29,"t":"2026-05-15T04:00:00Z","v":1347098,"vw":227.387163},{"c":226.48,"h":227.645,"l":223.0422,"n":34242,"o":226.62,"t":"2026-05-18T04:00:00Z","v":1351717,"vw":225.401294},{"c":221.73,"h":223.78,"l":219.49,"n":33177,"o":222.93,"t":"2026-05-19T04:00:00Z","v":1332829,"vw":221.672731},{"c":225.67,"h":225.72,"l":221.77,"n":26680,"o":222.9,"t":"2026-05-20T04:00:00Z","v":884931,"vw":224.698702},{"c":226.44,"h":227.89,"l":224.22,"n":27130,"o":225.73,"t":"2026-05-21T04:00:00Z","v":998936,"vw":226.604175},{"c":232,"h":233.05,"l":227.59,"n":27326,"o":229.1,"t":"2026-05-22T04:00:00Z","v":1136783,"vw":231.552484},{"c":240.29,"h":240.43,"l":232.185,"n":34228,"o":232.92,"t":"2026-05-26T04:00:00Z","v":1571492,"vw":239.161736},{"c":246.47,"h":247.395,"l":239.432,"n":37511,"o":241,"t":"2026-05-27T04:00:00Z","v":1400974,"vw":245.060233},{"c":249.3,"h":250.37,"l":241.3798,"n":38637,"o":245.8,"t":"2026-05-28T04:00:00Z","v":1521949,"vw":248.724787},{"c":250,"h":251.3876,"l":247.5,"n":39111,"o":249.1,"t":"2026-05-29T04:00:00Z","v":3388913,"vw":250.018354},{"c":251.49,"h":252.2175,"l":245.88,"n":34128,"o":247.58,"t":"2026-06-01T04:00:00Z","v":1166040,"vw":250.422051},{"c":258.46,"h":260.37,"l":251.35,"n":40218,"o":251.44,"t":"2026-06-02T04:00:00Z","v":1701771,"vw":257.914856},{"c":257.73,"h":261.465,"l":255.01,"n":39917,"o":257.18,"t":"2026-06-03T04:00:00Z","v":1387834,"vw":258.490143},{"c":262.28,"h":264.6688,"l":255.0101,"n":37447,"o":255.81,"t":"2026-06-04T04:00:00Z","v":1218121,"vw":261.725836},{"c":254.39,"h":261.46,"l":252.41,"n":42989,"o":260.05,"t":"2026-06-05T04:00:00Z","v":1440938,"vw":255.74099},{"c":253.4,"h":256.86,"l":251.7395,"n":44612,"o":256.86,"t":"2026-06-08T04:00:00Z","v":1648146,"vw":253.772109},{"c":254.32,"h":257.97,"l":245.33,"n":35221,"o":256.81,"t":"2026-06-09T04:00:00Z","v":1111129,"vw":252.056241},{"c":250.49,"h":257.08,"l":249.54,"n":34998,"o":252.85,"t":"2026-06-10T04:00:00Z","v":1215211,"vw":251.352314},{"c":260.9,"h":261.94,"l":252.6901,"n":36932,"o":254.35,"t":"2026-06-11T04:00:00Z","v":1442169,"vw":259.291528},{"c":266.35,"h":268.8,"l":264.35,"n":36224,"o":264.8,"t":"2026-06-12T04:00:00Z","v":1205669,"vw":266.362271},{"c":259.32,"h":270.9,"l":256.5501,"n":49906,"o":270,"t":"2026-06-15T04:00:00Z","v":2182155,"vw":260.69511},{"c":259.08,"h":264.3986,"l":258.91,"n":35061,"o":261.59,"t":"2026-06-16T04:00:00Z","v":1471237,"vw":260.320088},{"c":252.6,"h":258.84,"l":250,"n":45629,"o":258,"t":"2026-06-17T04:00:00Z","v":1954101,"vw":253.834361},{"c":243.83,"h":254.11,"l":242.0489,"n":53195,"o":252.95,"t":"2026-06-18T04:00:00Z","v":5192104,"vw":245.30243},{"c":244.93,"h":245.86,"l":241.42,"n":41371,"o":244.78,"t":"2026-06-22T04:00:00Z","v":2276505,"vw":244.157314},{"c":239.63,"h":241.97,"l":237.5041,"n":43256,"o":240.15,"t":"2026-06-23T04:00:00Z","v":2539390,"vw":239.874616},{"c":240.52,"h":244.19,"l":238.39,"n":40252,"o":242.72,"t":"2026-06-24T04:00:00Z","v":1773346,"vw":240.891279},{"c":248.89,"h":249.645,"l":241.385,"n":37202,"o":242.29,"t":"2026-06-25T04:00:00Z","v":1494610,"vw":247.177128},{"c":239.78,"h":246.91,"l":237.82,"n":37463,"o":245.14,"t":"2026-06-26T04:00:00Z","v":2251030,"vw":240.062131},{"c":228.58,"h":241.75,"l":228.05,"n":55061,"o":239.5,"t":"2026-06-29T04:00:00Z","v":2351269,"vw":231.460995},{"c":222.75,"h":229.515,"l":221.46,"n":44301,"o":228.96,"t":"2026-06-30T04:00:00Z","v":2081829,"vw":223.311244},{"c":219.02,"h":220.8994,"l":214.61,"n":41772,"o":220.27,"t":"2026-07-01T04:00:00Z","v":1676527,"vw":218.502664},{"c":220.75,"h":222,"l":216.88,"n":37148,"o":219.9,"t":"2026-07-02T04:00:00Z","v":1444053,"vw":219.680426},{"c":223.92,"h":225.85,"l":220,"n":34208,"o":220.75,"t":"2026-07-06T04:00:00Z","v":1471065,"vw":223.755955},{"c":227.42,"h":228.12,"l":221.84,"n":36286,"o":221.94,"t":"2026-07-07T04:00:00Z","v":1539234,"vw":225.937789},{"c":226.68,"h":229.955,"l":224.755,"n":33549,"o":227.49,"t":"2026-07-08T04:00:00Z","v":1318373,"vw":226.603528},{"c":222.28,"h":228.4,"l":221.68,"n":30947,"o":227.12,"t":"2026-07-09T04:00:00Z","v":1153690,"vw":223.77131},{"c":227.37,"h":228.04,"l":222.88,"n":22404,"o":222.88,"t":"2026-07-10T04:00:00Z","v":787495,"vw":226.754744},{"c":233,"h":235.7,"l":228.235,"n":33899,"o":228.6,"t":"2026-07-13T04:00:00Z","v":1241833,"vw":233.022664},{"c":234.16,"h":236.79,"l":233.175,"n":29498,"o":236.49,"t":"2026-07-14T04:00:00Z","v":903908,"vw":234.409397},{"c":236.87,"h":238,"l":233.515,"n":28598,"o":235.47,"t":"2026-07-15T04:00:00Z","v":941985,"vw":236.339801},{"c":235.67,"h":238.07,"l":234.28,"n":23511,"o":235.01,"t":"2026-07-16T04:00:00Z","v":821775,"vw":236.094651},{"c":236.61,"h":237.6,"l":231.13,"n":33047,"o":232.04,"t":"2026-07-17T04:00:00Z","v":1494806,"vw":236.125869},{"c":230.74,"h":237.82,"l":229.995,"n":34200,"o":237.82,"t":"2026-07-20T04:00:00Z","v":1535556,"vw":231.733152},{"c":233.2,"h":237.9799,"l":232.66,"n":24366,"o":233.75,"t":"2026-07-21T04:00:00Z","v":885402,"vw":233.814748},{"c":235.9,"h":239.15,"l":234.315,"n":27376,"o":234.53,"t":"2026-07-22T04:00:00Z","v":926698,"vw":236.113361},{"c":241.15,"h":243.7,"l":237.78,"n":33400,"o":238.53,"t":"2026-07-23T04:00:00Z","v":1543418,"vw":240.938458},{"c":247.56,"h":249.02,"l":241.635,"n":32327,"o":242.34,"t":"2026-07-24T04:00:00Z","v":1365936,"vw":246.682422},{"c":247.86,"h":251.23,"l":244.04,"n":42553,"o":249.12,"t":"2026-07-27T04:00:00Z","v":1687685,"vw":247.562489},{"c":265.62,"h":268.44,"l":253.99,"n":55787,"o":254,"t":"2026-07-28T04:00:00Z","v":2580389,"vw":263.483239},{"c":256.02,"h":270.0205,"l":254.24,"n":48936,"o":268.94,"t":"2026-07-29T04:00:00Z","v":1921220,"vw":258.205106},{"c":257.04,"h":259.79,"l":251.965,"n":33481,"o":258.38,"t":"2026-07-30T04:00:00Z","v":1258628,"vw":257.472441},{"c":257.29,"h":259.9499,"l":255.3844,"n":30982,"o":258.89,"t":"2026-07-31T04:00:00Z","v":1565413,"vw":257.481528},{"c":261.28,"h":261.6,"l":251.25,"n":33319,"o":256.16,"t":"2026-08-03T04:00:00Z","v":1287919,"vw":258.968453},{"c":274.04,"h":274.415,"l":262.1,"n":49641,"o":265.62,"t":"2026-08-04T04:00:00Z","v":1901694,"vw":271.381307},{"c":274.74,"h":280.11,"l":272.74,"n":57320,"o":276,"t":"2026-08-05T04:00:00Z","v":2304874,"vw":275.608672},{"c":272,"h":275.09,"l":269.95,"n":33028,"o":274.52,"t":"2026-08-06T04:00:00Z","v":1249332,"vw":272.644448},{"c":272.63,"h":273.16,"l":266.8854,"n":29398,"o":271,"t":"2026-08-07T04:00:00Z","v":1046744,"vw":271.497489},{"c":274.61,"h":276.4499,"l":270.719,"n":31274,"o":273,"t":"2026-08-10T04:00:00Z","v":1091845,"vw":274.814723},{"c":271.95,"h":277.6,"l":271.8401,"n":24452,"o":275.02,"t":"2026-08-11T04:00:00Z","v":1049960,"vw":273.009233},{"c":271.81,"h":274.55,"l":268.8,"n":22258,"o":273.49,"t":"2026-08-12T04:00:00Z","v":774024,"vw":271.277251},{"c":272.29,"h":273.87,"l":271.15,"n":23623,"o":273,"t":"2026-08-13T04:00:00Z","v":822647,"vw":272.541087},{"c":268.91,"h":274.74,"l":267.5975,"n":28425,"o":273,"t":"2026-08-14T04:00:00Z","v":1165326,"vw":269.878948},{"c":272.68,"h":272.86,"l":263.11,"n":26319,"o":267.4,"t":"2026-08-17T04:00:00Z","v":918463,"vw":271.096074},{"c":264.19,"h":271.7217,"l":263.23,"n":37076,"o":271,"t":"2026-08-18T04:00:00Z","v":1504597,"vw":264.866409},{"c":248.74,"h":270,"l":238.6201,"n":80469,"o":268.15,"t":"2026-08-19T04:00:00Z","v":4272413,"vw":247.864126},{"c":240.48,"h":246.02,"l":239.86,"n":48779,"o":246.02,"t":"2026-08-20T04:00:00Z","v":2272615,"vw":242.187062},{"c":243.63,"h":252.37,"l":241.18,"n":46571,"o":244.89,"t":"2026-08-21T04:00:00Z","v":2706371,"vw":244.843543},{"c":244.64,"h":257.13,"l":243.5,"n":39016,"o":249.13,"t":"2026-08-24T04:00:00Z","v":1460703,"vw":247.580607},{"c":247.55,"h":248.68,"l":243.1,"n":25704,"o":246.04,"t":"2026-08-25T04:00:00Z","v":986798,"vw":247.072694},{"c":252.8,"h":254.2,"l":248.2,"n":33101,"o":248.91,"t":"2026-08-26T04:00:00Z","v":1115019,"vw":252.669251},{"c":252.37,"h":253,"l":249.54,"n":27877,"o":252,"t":"2026-08-27T04:00:00Z","v":933274,"vw":251.780075},{"c":250.5,"h":256.175,"l":248.13,"n":24103,"o":252.76,"t":"2026-08-28T04:00:00Z","v":930959,"vw":250.554365},{"c":249.64,"h":253.805,"l":248.65,"n":24002,"o":252.26,"t":"2026-08-31T04:00:00Z","v":1331683,"vw":249.959532},{"c":251.92,"h":252.6,"l":246,"n":28222,"o":248.58,"t":"2026-09-01T04:00:00Z","v":1312187,"vw":251.370545},{"c":263.97,"h":264.9399,"l":253.18,"n":34965,"o":254.11,"t":"2026-09-02T04:00:00Z","v":1156714,"vw":262.512871},{"c":262.47,"h":268.4669,"l":261.07,"n":30017,"o":265.68,"t":"2026-09-03T04:00:00Z","v":1049606,"vw":263.228913},{"c":261.07,"h":264.6,"l":258.95,"n":25061,"o":263.39,"t":"2026-09-04T04:00:00Z","v":776858,"vw":260.774127},{"c":256.4,"h":264.3298,"l":254.6,"n":34435,"o":259.76,"t":"2026-09-08T04:00:00Z","v":1330089,"vw":256.948571},{"c":257.91,"h":262.63,"l":257.29,"n":29879,"o":259,"t":"2026-09-09T04:00:00Z","v":1034623,"vw":258.698791},{"c":255.46,"h":256.78,"l":252.01,"n":26973,"o":255,"t":"2026-09-10T04:00:00Z","v":912747,"vw":254.847449},{"c":259.43,"h":259.82,"l":252.57,"n":22939,"o":258.31,"t":"2026-09-11T04:00:00Z","v":844516,"vw":257.963912},{"c":254.63,"h":260.945,"l":253.5301,"n":28859,"o":257.25,"t":"2026-09-14T04:00:00Z","v":1039935,"vw":256.024202},{"c":258.82,"h":261,"l":255.11,"n":25238,"o":256.71,"t":"2026-09-15T04:00:00Z","v":876764,"vw":258.374078},{"c":260.68,"h":266.18,"l":256.8,"n":30187,"o":261.64,"t":"2026-09-16T04:00:00Z","v":1090759,"vw":261.785918},{"c":265.14,"h":268.08,"l":263.89,"n":25886,"o":264.25,"t":"2026-09-17T04:00:00Z","v":974105,"vw":265.639091},{"c":248.38,"h":259,"l":246.65,"n":50137,"o":254.26,"t":"2026-09-18T04:00:00Z","v":3200532,"vw":249.849125},{"c":242.4,"h":249.16,"l":242.07,"n":37445,"o":248.39,"t":"2026-09-21T04:00:00Z","v":1852383,"vw":243.81296},{"c":245.66,"h":246.42,"l":241.21,"n":28589,"o":241.5,"t":"2026-09-22T04:00:00Z","v":1317436,"vw":245.037732},{"c":246.98,"h":249.44,"l":243.0001,"n":26372,"o":244.42,"t":"2026-09-23T04:00:00Z","v":1326270,"vw":246.820289},{"c":247.96,"h":250.685,"l":246.265,"n":27264,"o":247.65,"t":"2026-09-24T04:00:00Z","v":1076910,"vw":248.597601},{"c":247.25,"h":250.2618,"l":243.6401,"n":23000,"o":247.81,"t":"2026-09-25T04:00:00Z","v":1013516,"vw":247.006114},{"c":244.49,"h":247.52,"l":241.87,"n":32570,"o":245.05,"t":"2026-09-28T04:00:00Z","v":1173270,"vw":244.42276},{"c":236.24,"h":244.05,"l":235.18,"n":36757,"o":242.26,"t":"2026-09-29T04:00:00Z","v":1474775,"vw":236.85577},{"c":233.75,"h":239.315,"l":233.6,"n":29731,"o":237.52,"t":"2026-09-30T04:00:00Z","v":1495784,"vw":235.167709},{"c":235.98,"h":236.175,"l":229.2,"n":32591,"o":231.35,"t":"2026-10-01T04:00:00Z","v":1539725,"vw":234.348054},{"c":240.39,"h":242.885,"l":238.03,"n":27191,"o":238.88,"t":"2026-10-02T04:00:00Z","v":1084292,"vw":240.433038},{"c":251.41,"h":255.08,"l":242.4,"n":36204,"o":242.4,"t":"2026-10-05T04:00:00Z","v":1587615,"vw":251.157681},{"c":251.07,"h":253.275,"l":247.7448,"n":26411,"o":252.79,"t":"2026-10-06T04:00:00Z","v":1069512,"vw":250.854924},{"c":246.44,"h":250.36,"l":246.27,"n":28253,"o":247.86,"t":"2026-10-07T04:00:00Z","v":1064070,"vw":247.629891},{"c":246.14,"h":249.03,"l":244.9,"n":25080,"o":245.13,"t":"2026-10-08T04:00:00Z","v":861621,"vw":246.607291},{"c":250.33,"h":253.75,"l":247.41,"n":25941,"o":248.66,"t":"2026-10-09T04:00:00Z","v":1031889,"vw":250.957142},{"c":251.83,"h":254.17,"l":249.535,"n":24139,"o":250.93,"t":"2026-10-12T04:00:00Z","v":797656,"vw":252.436036},{"c":253.8,"h":254.295,"l":250.91,"n":20968,"o":252.07,"t":"2026-10-13T04:00:00Z","v":874732,"vw":253.284588},{"c":257.11,"h":257.385,"l":251.32,"n":30837,"o":251.38,"t":"2026-10-14T04:00:00Z","v":1033851,"vw":255.36363},{"c":254.69,"h":257.43,"l":248.29,"n":32185,"o":256.87,"t":"2026-10-15T04:00:00Z","v":1217677,"vw":253.058578},{"c":256.29,"h":263.87,"l":255.32,"n":28392,"o":257.16,"t":"2026-10-16T04:00:00Z","v":1123871,"vw":257.946564}],"volatilityBars":[{"c":259,"h":259,"l":259,"n":15,"o":259,"t":"2026-09-08T11:00:00Z","v":455,"vw":259},{"c":260.5,"h":260.5,"l":260.5,"n":5,"o":260.5,"t":"2026-09-08T13:15:00Z","v":153,"vw":260.5},{"c":260.85,"h":264.3298,"l":259.1,"n":1775,"o":259.76,"t":"2026-09-08T13:30:00Z","v":66753,"vw":260.675823},{"c":258.17,"h":261.11,"l":258.17,"n":1390,"o":260.15,"t":"2026-09-08T13:45:00Z","v":38558,"vw":259.525486},{"c":257.615,"h":259.11,"l":257.35,"n":1701,"o":258.43,"t":"2026-09-08T14:00:00Z","v":45371,"vw":257.973506},{"c":256.88,"h":257.735,"l":255.3801,"n":1686,"o":257.73,"t":"2026-09-08T14:15:00Z","v":62940,"vw":256.580587},{"c":254.6,"h":257.25,"l":254.6,"n":1560,"o":256.655,"t":"2026-09-08T14:30:00Z","v":38855,"vw":255.946477},{"c":256.93,"h":257.11,"l":254.72,"n":1431,"o":254.795,"t":"2026-09-08T14:45:00Z","v":43177,"vw":255.898858},{"c":256.37,"h":257.34,"l":256.36,"n":1324,"o":256.57,"t":"2026-09-08T15:00:00Z","v":35296,"vw":256.741642},{"c":255.78,"h":256.78,"l":255.58,"n":1251,"o":256.37,"t":"2026-09-08T15:15:00Z","v":35239,"vw":256.243797},{"c":255.885,"h":256.31,"l":255.66,"n":994,"o":255.85,"t":"2026-09-08T15:30:00Z","v":23471,"vw":255.975823},{"c":256.46,"h":256.47,"l":255.7,"n":1076,"o":255.75,"t":"2026-09-08T15:45:00Z","v":28972,"vw":256.095858},{"c":256.27,"h":256.96,"l":256.18,"n":1135,"o":256.18,"t":"2026-09-08T16:00:00Z","v":33373,"vw":256.608239},{"c":256.85,"h":257.03,"l":255.91,"n":940,"o":256.21,"t":"2026-09-08T16:15:00Z","v":25907,"vw":256.556128},{"c":256.12,"h":256.81,"l":255.97,"n":807,"o":256.81,"t":"2026-09-08T16:30:00Z","v":23664,"vw":256.313172},{"c":256.44,"h":256.87,"l":256.01,"n":1042,"o":256.12,"t":"2026-09-08T16:45:00Z","v":29549,"vw":256.488295},{"c":256.18,"h":256.6699,"l":256.04,"n":947,"o":256.26,"t":"2026-09-08T17:00:00Z","v":25709,"vw":256.278161},{"c":257.24,"h":257.56,"l":256.12,"n":896,"o":256.18,"t":"2026-09-08T17:15:00Z","v":23225,"vw":256.93466},{"c":257.1,"h":257.4425,"l":256.78,"n":892,"o":257.37,"t":"2026-09-08T17:30:00Z","v":22770,"vw":257.172135},{"c":257.35,"h":257.35,"l":256.9,"n":892,"o":257.09,"t":"2026-09-08T17:45:00Z","v":25927,"vw":257.127828},{"c":256.78,"h":257.66,"l":256.78,"n":922,"o":257.19,"t":"2026-09-08T18:00:00Z","v":25003,"vw":257.352797},{"c":257.6,"h":257.67,"l":256.65,"n":816,"o":256.66,"t":"2026-09-08T18:15:00Z","v":29147,"vw":257.096617},{"c":257.21,"h":257.685,"l":257.18,"n":864,"o":257.685,"t":"2026-09-08T18:30:00Z","v":22820,"vw":257.359636},{"c":257.195,"h":257.35,"l":256.63,"n":1161,"o":257.25,"t":"2026-09-08T18:45:00Z","v":34745,"vw":257.135392},{"c":257.13,"h":257.35,"l":256.17,"n":1205,"o":257.24,"t":"2026-09-08T19:00:00Z","v":38951,"vw":256.820285},{"c":256.805,"h":257.38,"l":256.65,"n":1417,"o":256.98,"t":"2026-09-08T19:15:00Z","v":53506,"vw":256.959918},{"c":256.78,"h":257.12,"l":256.4,"n":1800,"o":256.82,"t":"2026-09-08T19:30:00Z","v":65447,"vw":256.75499},{"c":256.51,"h":257.125,"l":256.14,"n":4203,"o":256.79,"t":"2026-09-08T19:45:00Z","v":142226,"vw":256.569662},{"c":256.4,"h":256.4,"l":256.4,"n":124,"o":256.4,"t":"2026-09-08T20:00:00Z","v":283147,"vw":256.4},{"c":256.4,"h":256.4,"l":256.4,"n":1,"o":256.4,"t":"2026-09-08T20:15:00Z","v":164,"vw":256.4},{"c":261,"h":261,"l":261,"n":2,"o":261,"t":"2026-09-08T21:00:00Z","v":103,"vw":261},{"c":256.4,"h":256.4,"l":256.4,"n":3,"o":256.4,"t":"2026-09-09T12:30:00Z","v":275,"vw":256.4},{"c":257.5,"h":257.5,"l":257,"n":25,"o":257.35,"t":"2026-09-09T13:15:00Z","v":2397,"vw":257.471366},{"c":260.955,"h":262.63,"l":257.29,"n":1374,"o":259,"t":"2026-09-09T13:30:00Z","v":56247,"vw":260.04647},{"c":261.19,"h":261.94,"l":260.1701,"n":872,"o":261.065,"t":"2026-09-09T13:45:00Z","v":25806,"vw":261.024491},{"c":259.24,"h":261.405,"l":258.52,"n":1067,"o":261.405,"t":"2026-09-09T14:00:00Z","v":30804,"vw":259.268856},{"c":260.88,"h":260.88,"l":258.235,"n":917,"o":259.01,"t":"2026-09-09T14:15:00Z","v":22780,"vw":258.990194},{"c":260.075,"h":261.7,"l":259.305,"n":1211,"o":260.86,"t":"2026-09-09T14:30:00Z","v":39557,"vw":260.516118},{"c":259.92,"h":260.85,"l":259.71,"n":827,"o":259.9,"t":"2026-09-09T14:45:00Z","v":17086,"vw":260.341261},{"c":259.99,"h":260.89,"l":259.55,"n":1012,"o":260.35,"t":"2026-09-09T15:00:00Z","v":20726,"vw":260.022866},{"c":260.64,"h":260.805,"l":259.76,"n":766,"o":260.2,"t":"2026-09-09T15:15:00Z","v":17230,"vw":260.084393},{"c":260.27,"h":260.92,"l":260.02,"n":873,"o":260.72,"t":"2026-09-09T15:30:00Z","v":19845,"vw":260.567377},{"c":259.63,"h":260.255,"l":259.44,"n":795,"o":260.255,"t":"2026-09-09T15:45:00Z","v":23934,"vw":259.76251},{"c":259.555,"h":259.9,"l":259.2,"n":797,"o":259.77,"t":"2026-09-09T16:00:00Z","v":17057,"vw":259.644059},{"c":260.495,"h":260.52,"l":259.6,"n":649,"o":259.625,"t":"2026-09-09T16:15:00Z","v":12043,"vw":260.076859},{"c":260.02,"h":260.69,"l":259.82,"n":946,"o":260.46,"t":"2026-09-09T16:30:00Z","v":26911,"vw":260.317657},{"c":259.39,"h":259.94,"l":259.32,"n":739,"o":259.94,"t":"2026-09-09T16:45:00Z","v":15629,"vw":259.566915},{"c":258.71,"h":259.36,"l":258.48,"n":768,"o":259.36,"t":"2026-09-09T17:00:00Z","v":23717,"vw":258.81803},{"c":259.215,"h":259.235,"l":258.68,"n":822,"o":258.755,"t":"2026-09-09T17:15:00Z","v":23187,"vw":258.998989},{"c":258.26,"h":259.18,"l":258.26,"n":1020,"o":259.18,"t":"2026-09-09T17:30:00Z","v":34685,"vw":258.851105},{"c":258.44,"h":258.785,"l":258.3,"n":700,"o":258.3,"t":"2026-09-09T17:45:00Z","v":15212,"vw":258.511025},{"c":258.3,"h":258.62,"l":257.7901,"n":651,"o":258.4286,"t":"2026-09-09T18:00:00Z","v":16982,"vw":258.33885},{"c":258.555,"h":258.63,"l":258.265,"n":673,"o":258.34,"t":"2026-09-09T18:15:00Z","v":16148,"vw":258.486061},{"c":258.6644,"h":258.86,"l":258.36,"n":777,"o":258.55,"t":"2026-09-09T18:30:00Z","v":17375,"vw":258.559371},{"c":257.875,"h":258.72,"l":257.72,"n":864,"o":258.72,"t":"2026-09-09T18:45:00Z","v":22978,"vw":258.129448},{"c":258.59,"h":258.835,"l":257.74,"n":996,"o":257.83,"t":"2026-09-09T19:00:00Z","v":24433,"vw":258.143245},{"c":258.12,"h":258.6,"l":258.06,"n":1167,"o":258.595,"t":"2026-09-09T19:15:00Z","v":32920,"vw":258.328889},{"c":258.08,"h":258.41,"l":257.98,"n":1769,"o":258.09,"t":"2026-09-09T19:30:00Z","v":36521,"vw":258.177464},{"c":257.96,"h":258.35,"l":257.43,"n":5307,"o":258.15,"t":"2026-09-09T19:45:00Z","v":184241,"vw":257.898019},{"c":257.91,"h":257.91,"l":257.91,"n":108,"o":257.91,"t":"2026-09-09T20:00:00Z","v":225294,"vw":257.91},{"c":257.06,"h":257.06,"l":257.06,"n":29,"o":257.06,"t":"2026-09-10T12:00:00Z","v":2325,"vw":257.06},{"c":256.79,"h":256.79,"l":256.79,"n":3,"o":256.79,"t":"2026-09-10T12:15:00Z","v":189,"vw":256.79},{"c":255,"h":255.75,"l":255,"n":32,"o":255,"t":"2026-09-10T12:30:00Z","v":1767,"vw":255.112592},{"c":254.8,"h":254.8,"l":254.8,"n":1,"o":254.8,"t":"2026-09-10T13:00:00Z","v":100,"vw":254.8},{"c":255.01,"h":256.29,"l":252.01,"n":1243,"o":255,"t":"2026-09-10T13:30:00Z","v":48361,"vw":254.897855},{"c":254.85,"h":255.765,"l":254.425,"n":867,"o":255.09,"t":"2026-09-10T13:45:00Z","v":21720,"vw":255.027777},{"c":254.65,"h":256.54,"l":254.25,"n":1201,"o":254.695,"t":"2026-09-10T14:00:00Z","v":46973,"vw":255.417209},{"c":255.89,"h":256.3275,"l":254.07,"n":1047,"o":254.64,"t":"2026-09-10T14:15:00Z","v":30867,"vw":255.403877},{"c":255.675,"h":256.61,"l":255.62,"n":744,"o":255.97,"t":"2026-09-10T14:30:00Z","v":19503,"vw":256.065849},{"c":256.19,"h":256.78,"l":255.79,"n":775,"o":255.95,"t":"2026-09-10T14:45:00Z","v":18331,"vw":256.35648},{"c":255.92,"h":256.25,"l":255.55,"n":629,"o":256.22,"t":"2026-09-10T15:00:00Z","v":18875,"vw":255.904243},{"c":255.39,"h":256.3,"l":255.39,"n":556,"o":256.16,"t":"2026-09-10T15:15:00Z","v":15056,"vw":255.810579},{"c":255.385,"h":255.73,"l":255.3,"n":658,"o":255.5776,"t":"2026-09-10T15:30:00Z","v":13571,"vw":255.521136},{"c":254.655,"h":255.355,"l":254.38,"n":666,"o":255.355,"t":"2026-09-10T15:45:00Z","v":12966,"vw":254.89333},{"c":253.52,"h":254.83,"l":253.22,"n":832,"o":254.66,"t":"2026-09-10T16:00:00Z","v":27415,"vw":253.799253},{"c":254.27,"h":254.35,"l":253.3,"n":869,"o":253.59,"t":"2026-09-10T16:15:00Z","v":26640,"vw":253.991265},{"c":253.65,"h":254.42,"l":253.2301,"n":843,"o":254.3822,"t":"2026-09-10T16:30:00Z","v":27937,"vw":253.914015},{"c":254.01,"h":254.7,"l":253.785,"n":576,"o":253.785,"t":"2026-09-10T16:45:00Z","v":15532,"vw":254.396307},{"c":253.9,"h":254.69,"l":253.9,"n":658,"o":254.11,"t":"2026-09-10T17:00:00Z","v":17869,"vw":254.21138},{"c":253.61,"h":254.0425,"l":253.61,"n":548,"o":253.88,"t":"2026-09-10T17:15:00Z","v":11297,"vw":253.786898},{"c":253.93,"h":254.09,"l":253.51,"n":666,"o":253.55,"t":"2026-09-10T17:30:00Z","v":15261,"vw":253.871479},{"c":254.195,"h":254.65,"l":253.93,"n":797,"o":253.93,"t":"2026-09-10T17:45:00Z","v":14418,"vw":254.383942},{"c":253.31,"h":254.4125,"l":253.09,"n":850,"o":254.26,"t":"2026-09-10T18:00:00Z","v":31268,"vw":253.64274},{"c":253.52,"h":253.61,"l":253.26,"n":625,"o":253.305,"t":"2026-09-10T18:15:00Z","v":14900,"vw":253.441449},{"c":253.485,"h":253.62,"l":253.185,"n":926,"o":253.45,"t":"2026-09-10T18:30:00Z","v":23583,"vw":253.441688},{"c":253.7,"h":253.845,"l":253.41,"n":896,"o":253.485,"t":"2026-09-10T18:45:00Z","v":16153,"vw":253.626381},{"c":253.59,"h":253.86,"l":253.52,"n":962,"o":253.705,"t":"2026-09-10T19:00:00Z","v":23705,"vw":253.691128},{"c":253.4449,"h":253.79,"l":253.39,"n":1219,"o":253.675,"t":"2026-09-10T19:15:00Z","v":31730,"vw":253.572416},{"c":254.35,"h":254.71,"l":253.55,"n":1435,"o":253.55,"t":"2026-09-10T19:30:00Z","v":36077,"vw":254.256299},{"c":255.45,"h":255.5,"l":254.015,"n":4348,"o":254.46,"t":"2026-09-10T19:45:00Z","v":136809,"vw":254.861379},{"c":255.46,"h":255.46,"l":255.46,"n":134,"o":255.46,"t":"2026-09-10T20:00:00Z","v":177952,"vw":255.46},{"c":255,"h":255,"l":255,"n":2,"o":255,"t":"2026-09-10T20:30:00Z","v":200,"vw":255},{"c":255.46,"h":255.46,"l":255.46,"n":1,"o":255.46,"t":"2026-09-10T21:00:00Z","v":408,"vw":255.46},{"c":258,"h":258,"l":258,"n":1,"o":258,"t":"2026-09-11T13:15:00Z","v":100,"vw":258},{"c":253.8,"h":258.31,"l":253.56,"n":666,"o":258.31,"t":"2026-09-11T13:30:00Z","v":39984,"vw":257.063205},{"c":254.08,"h":254.47,"l":252.57,"n":799,"o":253.865,"t":"2026-09-11T13:45:00Z","v":36336,"vw":253.637184},{"c":253.4801,"h":254.585,"l":253.39,"n":663,"o":254.27,"t":"2026-09-11T14:00:00Z","v":16972,"vw":253.966614},{"c":254,"h":254.66,"l":253.15,"n":656,"o":253.725,"t":"2026-09-11T14:15:00Z","v":18335,"vw":254.13571},{"c":254.1,"h":254.405,"l":253.895,"n":390,"o":254.025,"t":"2026-09-11T14:30:00Z","v":8850,"vw":254.113733},{"c":254.7,"h":254.995,"l":253.94,"n":524,"o":254.1,"t":"2026-09-11T14:45:00Z","v":10501,"vw":254.525959},{"c":254.43,"h":255.24,"l":254.32,"n":750,"o":254.68,"t":"2026-09-11T15:00:00Z","v":21695,"vw":254.700583},{"c":254.6,"h":254.81,"l":254.08,"n":580,"o":254.36,"t":"2026-09-11T15:15:00Z","v":14566,"vw":254.375251},{"c":255.78,"h":255.78,"l":254.525,"n":599,"o":254.525,"t":"2026-09-11T15:30:00Z","v":13079,"vw":255.277037},{"c":255.21,"h":256.07,"l":255.07,"n":608,"o":255.78,"t":"2026-09-11T15:45:00Z","v":17626,"vw":255.64998},{"c":255.79,"h":255.855,"l":255.1,"n":553,"o":255.21,"t":"2026-09-11T16:00:00Z","v":13979,"vw":255.618707},{"c":256.38,"h":256.718,"l":255.71,"n":818,"o":255.71,"t":"2026-09-11T16:15:00Z","v":35324,"vw":256.251909},{"c":257.98,"h":258.02,"l":256.525,"n":692,"o":256.525,"t":"2026-09-11T16:30:00Z","v":26801,"vw":257.390126},{"c":259.13,"h":259.21,"l":257.82,"n":800,"o":257.985,"t":"2026-09-11T16:45:00Z","v":25476,"vw":258.556183},{"c":259.2,"h":259.82,"l":259.18,"n":798,"o":259.28,"t":"2026-09-11T17:00:00Z","v":28424,"vw":259.536089},{"c":259.23,"h":259.46,"l":258.8801,"n":634,"o":259.1,"t":"2026-09-11T17:15:00Z","v":20292,"vw":259.221963},{"c":259.15,"h":259.68,"l":259.01,"n":721,"o":259.45,"t":"2026-09-11T17:30:00Z","v":20345,"vw":259.334116},{"c":258.62,"h":259.2,"l":258.62,"n":633,"o":259.1844,"t":"2026-09-11T17:45:00Z","v":15055,"vw":258.908635},{"c":258.43,"h":258.73,"l":258.15,"n":483,"o":258.42,"t":"2026-09-11T18:00:00Z","v":11691,"vw":258.450718},{"c":258.27,"h":258.5,"l":258.05,"n":565,"o":258.4779,"t":"2026-09-11T18:15:00Z","v":16974,"vw":258.2867},{"c":258.23,"h":258.395,"l":257.99,"n":521,"o":258.25,"t":"2026-09-11T18:30:00Z","v":11831,"vw":258.183972},{"c":258.38,"h":258.555,"l":258.28,"n":690,"o":258.34,"t":"2026-09-11T18:45:00Z","v":17077,"vw":258.414898},{"c":258.34,"h":258.4399,"l":258.09,"n":823,"o":258.38,"t":"2026-09-11T19:00:00Z","v":28698,"vw":258.244106},{"c":258.885,"h":258.885,"l":258.32,"n":1082,"o":258.32,"t":"2026-09-11T19:15:00Z","v":26854,"vw":258.546364},{"c":259.09,"h":259.15,"l":258.67,"n":1252,"o":258.77,"t":"2026-09-11T19:30:00Z","v":34078,"vw":258.937749},{"c":259.55,"h":259.77,"l":258.64,"n":3647,"o":259.08,"t":"2026-09-11T19:45:00Z","v":127615,"vw":259.229407},{"c":259.43,"h":259.43,"l":259.43,"n":117,"o":259.43,"t":"2026-09-11T20:00:00Z","v":169020,"vw":259.43},{"c":258,"h":258,"l":258,"n":1,"o":258,"t":"2026-09-14T11:30:00Z","v":300,"vw":258},{"c":259.2194,"h":260.83,"l":256.17,"n":1423,"o":257.25,"t":"2026-09-14T13:30:00Z","v":117658,"vw":258.4421},{"c":256.71,"h":259.395,"l":256.24,"n":1055,"o":259.395,"t":"2026-09-14T13:45:00Z","v":28790,"vw":257.740412},{"c":259.745,"h":260.01,"l":256.215,"n":932,"o":256.29,"t":"2026-09-14T14:00:00Z","v":29511,"vw":258.835394},{"c":256.41,"h":260.945,"l":255.935,"n":1171,"o":259.47,"t":"2026-09-14T14:15:00Z","v":36947,"vw":259.352615},{"c":256.905,"h":257.5,"l":256.2375,"n":579,"o":256.7,"t":"2026-09-14T14:30:00Z","v":14530,"vw":256.717789},{"c":256.215,"h":257.01,"l":254.75,"n":1331,"o":256.995,"t":"2026-09-14T14:45:00Z","v":30635,"vw":255.790397},{"c":254.39,"h":256.45,"l":254.39,"n":1130,"o":256.22,"t":"2026-09-14T15:00:00Z","v":35425,"vw":255.720455},{"c":254.8,"h":255.2975,"l":254.06,"n":969,"o":254.32,"t":"2026-09-14T15:15:00Z","v":21747,"vw":254.774368},{"c":255.545,"h":255.62,"l":254.36,"n":990,"o":254.6,"t":"2026-09-14T15:30:00Z","v":20990,"vw":255.140724},{"c":256.36,"h":256.605,"l":255.38,"n":891,"o":255.56,"t":"2026-09-14T15:45:00Z","v":19486,"vw":255.956965},{"c":256.65,"h":257,"l":256.3175,"n":565,"o":256.555,"t":"2026-09-14T16:00:00Z","v":12983,"vw":256.712073},{"c":257,"h":257.51,"l":256.69,"n":792,"o":256.69,"t":"2026-09-14T16:15:00Z","v":17937,"vw":257.253121},{"c":256.84,"h":257.21,"l":256.165,"n":632,"o":257.125,"t":"2026-09-14T16:30:00Z","v":16188,"vw":256.767741},{"c":256.71,"h":257.68,"l":256.71,"n":709,"o":256.94,"t":"2026-09-14T16:45:00Z","v":14458,"vw":257.170201},{"c":256.485,"h":256.8,"l":256.1,"n":812,"o":256.66,"t":"2026-09-14T17:00:00Z","v":24182,"vw":256.546397},{"c":255.954,"h":256.515,"l":255.69,"n":646,"o":256.515,"t":"2026-09-14T17:15:00Z","v":19410,"vw":256.289145},{"c":255.355,"h":256.005,"l":255.25,"n":764,"o":255.96,"t":"2026-09-14T17:30:00Z","v":15905,"vw":255.631224},{"c":255.46,"h":255.855,"l":255.1307,"n":601,"o":255.35,"t":"2026-09-14T17:45:00Z","v":12381,"vw":255.53754},{"c":254.265,"h":255.67,"l":254.15,"n":938,"o":255.52,"t":"2026-09-14T18:00:00Z","v":33568,"vw":255.211645},{"c":254.625,"h":255.01,"l":254.14,"n":790,"o":254.44,"t":"2026-09-14T18:15:00Z","v":19643,"vw":254.59138},{"c":254.18,"h":254.6456,"l":253.81,"n":813,"o":254.54,"t":"2026-09-14T18:30:00Z","v":22077,"vw":254.14364},{"c":254.355,"h":254.36,"l":253.95,"n":609,"o":253.98,"t":"2026-09-14T18:45:00Z","v":14247,"vw":254.181036},{"c":254.485,"h":254.665,"l":253.5301,"n":961,"o":254.355,"t":"2026-09-14T19:00:00Z","v":26147,"vw":254.325576},{"c":254.5,"h":254.75,"l":254.395,"n":883,"o":254.425,"t":"2026-09-14T19:15:00Z","v":23707,"vw":254.552787},{"c":254.78,"h":254.81,"l":254.16,"n":1748,"o":254.625,"t":"2026-09-14T19:30:00Z","v":63585,"vw":254.455122},{"c":254.66,"h":254.89,"l":254.09,"n":3796,"o":254.74,"t":"2026-09-14T19:45:00Z","v":95903,"vw":254.548729},{"c":254.63,"h":254.63,"l":254.63,"n":93,"o":254.63,"t":"2026-09-14T20:00:00Z","v":169412,"vw":254.63},{"c":254.9,"h":254.9,"l":254.9,"n":1,"o":254.9,"t":"2026-09-14T20:30:00Z","v":100,"vw":254.9},{"c":254,"h":254,"l":254,"n":7,"o":254,"t":"2026-09-14T23:30:00Z","v":106,"vw":254},{"c":255.04,"h":255.04,"l":255.04,"n":3,"o":255.04,"t":"2026-09-15T13:15:00Z","v":133,"vw":255.04},{"c":259.525,"h":259.84,"l":255.11,"n":1025,"o":256.71,"t":"2026-09-15T13:30:00Z","v":31210,"vw":257.132836},{"c":260.33,"h":260.79,"l":258.34,"n":746,"o":259.12,"t":"2026-09-15T13:45:00Z","v":21464,"vw":259.87067},{"c":260.06,"h":261,"l":259.65,"n":1064,"o":260.425,"t":"2026-09-15T14:00:00Z","v":33367,"vw":260.2931},{"c":258.645,"h":260.135,"l":258.42,"n":717,"o":260.135,"t":"2026-09-15T14:15:00Z","v":15270,"vw":259.267441},{"c":257.565,"h":258.96,"l":257.39,"n":783,"o":258.96,"t":"2026-09-15T14:30:00Z","v":19743,"vw":257.954954},{"c":256.75,"h":258.31,"l":256.29,"n":870,"o":257.85,"t":"2026-09-15T14:45:00Z","v":29702,"vw":257.407134},{"c":257.1,"h":257.11,"l":256.34,"n":641,"o":256.705,"t":"2026-09-15T15:00:00Z","v":17317,"vw":256.658931},{"c":258.125,"h":258.19,"l":256.82,"n":679,"o":256.89,"t":"2026-09-15T15:15:00Z","v":15219,"vw":257.671805},{"c":258.62,"h":258.96,"l":257.885,"n":740,"o":258.24,"t":"2026-09-15T15:30:00Z","v":26104,"vw":258.225376},{"c":257.09,"h":258.77,"l":257.09,"n":799,"o":258.725,"t":"2026-09-15T15:45:00Z","v":45923,"vw":257.7061},{"c":256.46,"h":257.82,"l":256.24,"n":636,"o":257.165,"t":"2026-09-15T16:00:00Z","v":15851,"vw":257.370733},{"c":256.96,"h":257.5,"l":256.15,"n":594,"o":256.395,"t":"2026-09-15T16:15:00Z","v":11011,"vw":256.673759},{"c":257.83,"h":257.84,"l":257,"n":510,"o":257.005,"t":"2026-09-15T16:30:00Z","v":10760,"vw":257.262897},{"c":257.98,"h":258.03,"l":257.64,"n":732,"o":257.84,"t":"2026-09-15T16:45:00Z","v":18818,"vw":257.863362},{"c":257.66,"h":258.15,"l":257.52,"n":573,"o":257.93,"t":"2026-09-15T17:00:00Z","v":10135,"vw":257.766543},{"c":257.46,"h":257.66,"l":257.165,"n":396,"o":257.66,"t":"2026-09-15T17:15:00Z","v":6473,"vw":257.416326},{"c":257.875,"h":258.05,"l":257.43,"n":685,"o":257.56,"t":"2026-09-15T17:30:00Z","v":16658,"vw":257.751552},{"c":258.34,"h":258.41,"l":257.86,"n":629,"o":257.935,"t":"2026-09-15T17:45:00Z","v":23097,"vw":258.12336},{"c":258.84,"h":258.94,"l":258.44,"n":625,"o":258.54,"t":"2026-09-15T18:00:00Z","v":16378,"vw":258.692898},{"c":258.72,"h":259.1,"l":258.55,"n":664,"o":258.96,"t":"2026-09-15T18:15:00Z","v":21314,"vw":258.867063},{"c":258.515,"h":258.735,"l":258.16,"n":691,"o":258.73,"t":"2026-09-15T18:30:00Z","v":17538,"vw":258.453366},{"c":258.245,"h":258.62,"l":258.005,"n":540,"o":258.55,"t":"2026-09-15T18:45:00Z","v":15042,"vw":258.337002},{"c":258.19,"h":258.5625,"l":257.94,"n":768,"o":258.3,"t":"2026-09-15T19:00:00Z","v":15950,"vw":258.185456},{"c":258.23,"h":258.48,"l":258.17,"n":828,"o":258.18,"t":"2026-09-15T19:15:00Z","v":19914,"vw":258.253495},{"c":258.3,"h":258.69,"l":258.095,"n":1355,"o":258.15,"t":"2026-09-15T19:30:00Z","v":34457,"vw":258.262739},{"c":258.9,"h":258.9,"l":257.38,"n":4764,"o":258.285,"t":"2026-09-15T19:45:00Z","v":149686,"vw":258.221518},{"c":258.3769,"h":258.82,"l":258.3769,"n":97,"o":258.77,"t":"2026-09-15T20:00:00Z","v":195721,"vw":258.818255},{"c":259,"h":259,"l":259,"n":1,"o":259,"t":"2026-09-16T11:30:00Z","v":500,"vw":259},{"c":261.31,"h":261.31,"l":261.31,"n":14,"o":261.31,"t":"2026-09-16T13:15:00Z","v":555,"vw":261.31},{"c":264.32,"h":264.32,"l":260.485,"n":1012,"o":261.64,"t":"2026-09-16T13:30:00Z","v":55911,"vw":261.814222},{"c":264.84,"h":265.31,"l":263.8,"n":1229,"o":264.3,"t":"2026-09-16T13:45:00Z","v":32636,"vw":264.589582},{"c":264.8,"h":266.18,"l":264.46,"n":1023,"o":265,"t":"2026-09-16T14:00:00Z","v":34887,"vw":264.971592},{"c":263.85,"h":264.42,"l":263.4362,"n":959,"o":264.42,"t":"2026-09-16T14:15:00Z","v":29425,"vw":264.01348},{"c":264.19,"h":264.21,"l":262.9,"n":1260,"o":263.865,"t":"2026-09-16T14:30:00Z","v":41747,"vw":263.328707},{"c":264.43,"h":264.46,"l":263.84,"n":882,"o":264.065,"t":"2026-09-16T14:45:00Z","v":27391,"vw":264.204675},{"c":264.34,"h":265.045,"l":263.86,"n":1007,"o":264.33,"t":"2026-09-16T15:00:00Z","v":23241,"vw":264.415811},{"c":264.905,"h":265.18,"l":264.015,"n":1303,"o":264.34,"t":"2026-09-16T15:15:00Z","v":64177,"vw":264.569392},{"c":264.76,"h":265.175,"l":264.76,"n":687,"o":264.925,"t":"2026-09-16T15:30:00Z","v":14502,"vw":264.98855},{"c":264.335,"h":265.095,"l":264.19,"n":797,"o":264.98,"t":"2026-09-16T15:45:00Z","v":19652,"vw":264.561408},{"c":264.3,"h":264.42,"l":264.0501,"n":593,"o":264.08,"t":"2026-09-16T16:00:00Z","v":9433,"vw":264.224957},{"c":263.925,"h":264.47,"l":263.88,"n":586,"o":264.47,"t":"2026-09-16T16:15:00Z","v":11203,"vw":264.13567},{"c":263.715,"h":264.085,"l":263.68,"n":544,"o":263.98,"t":"2026-09-16T16:30:00Z","v":8091,"vw":263.900848},{"c":262.845,"h":263.75,"l":262.845,"n":637,"o":263.715,"t":"2026-09-16T16:45:00Z","v":12532,"vw":263.412984},{"c":263.18,"h":263.18,"l":262.55,"n":660,"o":262.74,"t":"2026-09-16T17:00:00Z","v":11834,"vw":262.835871},{"c":263.74,"h":263.81,"l":263.16,"n":616,"o":263.205,"t":"2026-09-16T17:15:00Z","v":14673,"vw":263.449816},{"c":263.53,"h":263.745,"l":263.53,"n":640,"o":263.74,"t":"2026-09-16T17:30:00Z","v":16174,"vw":263.643355},{"c":263.45,"h":263.87,"l":263.2642,"n":996,"o":263.625,"t":"2026-09-16T17:45:00Z","v":24392,"vw":263.557741},{"c":262.22,"h":263.63,"l":261.455,"n":1036,"o":263.36,"t":"2026-09-16T18:00:00Z","v":23057,"vw":262.270663},{"c":262.29,"h":262.42,"l":261.97,"n":669,"o":262.195,"t":"2026-09-16T18:15:00Z","v":13424,"vw":262.19309},{"c":261.865,"h":262.35,"l":261.17,"n":878,"o":262.35,"t":"2026-09-16T18:30:00Z","v":16448,"vw":261.599802},{"c":259.265,"h":261.505,"l":259.265,"n":992,"o":261.505,"t":"2026-09-16T18:45:00Z","v":20224,"vw":260.25802},{"c":257.6625,"h":259.81,"l":257.6625,"n":1166,"o":259.255,"t":"2026-09-16T19:00:00Z","v":21364,"vw":258.317446},{"c":257.81,"h":258.015,"l":256.8,"n":1641,"o":257.905,"t":"2026-09-16T19:15:00Z","v":39601,"vw":257.336311},{"c":259.09,"h":259.3,"l":257.93,"n":1795,"o":257.93,"t":"2026-09-16T19:30:00Z","v":44201,"vw":258.850843},{"c":260.83,"h":261.24,"l":259.075,"n":4883,"o":259.08,"t":"2026-09-16T19:45:00Z","v":174043,"vw":260.574871},{"c":261.55,"h":261.68,"l":260.68,"n":107,"o":260.82,"t":"2026-09-16T20:00:00Z","v":270852,"vw":260.683711},{"c":260.68,"h":260.68,"l":259.65,"n":3,"o":259.65,"t":"2026-09-16T23:30:00Z","v":300,"vw":260.336667},{"c":264.1,"h":264.24,"l":264.1,"n":2,"o":264.24,"t":"2026-09-17T13:00:00Z","v":213,"vw":264.174272},{"c":267.29,"h":267.29,"l":263.89,"n":1257,"o":264.25,"t":"2026-09-17T13:30:00Z","v":57036,"vw":265.171925},{"c":265.88,"h":268.08,"l":265.6761,"n":934,"o":268,"t":"2026-09-17T13:45:00Z","v":31910,"vw":267.395763},{"c":266.62,"h":266.62,"l":265.48,"n":618,"o":266.1,"t":"2026-09-17T14:00:00Z","v":11590,"vw":266.107449},{"c":266.91,"h":267.33,"l":266.5201,"n":784,"o":266.56,"t":"2026-09-17T14:15:00Z","v":21141,"vw":267.029041},{"c":266.19,"h":266.97,"l":265.94,"n":929,"o":266.75,"t":"2026-09-17T14:30:00Z","v":20604,"vw":266.619814},{"c":265.605,"h":266.195,"l":264.68,"n":745,"o":266.195,"t":"2026-09-17T14:45:00Z","v":16436,"vw":265.241484},{"c":266.625,"h":266.66,"l":265.66,"n":679,"o":265.82,"t":"2026-09-17T15:00:00Z","v":15781,"vw":265.947325},{"c":267.17,"h":267.2,"l":266.48,"n":546,"o":266.68,"t":"2026-09-17T15:15:00Z","v":8536,"vw":266.935176},{"c":266.55,"h":267.36,"l":266.45,"n":618,"o":267.2,"t":"2026-09-17T15:30:00Z","v":19605,"vw":266.965879},{"c":266.61,"h":266.61,"l":266.18,"n":401,"o":266.52,"t":"2026-09-17T15:45:00Z","v":14244,"vw":266.469126},{"c":266.72,"h":266.72,"l":266.41,"n":409,"o":266.64,"t":"2026-09-17T16:00:00Z","v":8175,"vw":266.550644},{"c":267.36,"h":267.535,"l":266.94,"n":451,"o":267.035,"t":"2026-09-17T16:15:00Z","v":9670,"vw":267.160732},{"c":267.64,"h":267.64,"l":267.36,"n":478,"o":267.385,"t":"2026-09-17T16:30:00Z","v":8908,"vw":267.419041},{"c":267.51,"h":267.79,"l":267.2,"n":636,"o":267.64,"t":"2026-09-17T16:45:00Z","v":20001,"vw":267.441764},{"c":266.67,"h":267.28,"l":266.505,"n":735,"o":267.28,"t":"2026-09-17T17:00:00Z","v":20641,"vw":266.773655},{"c":265.755,"h":267.06,"l":265.5,"n":1000,"o":266.605,"t":"2026-09-17T17:15:00Z","v":47272,"vw":266.186439},{"c":265.72,"h":266.28,"l":265.72,"n":626,"o":265.935,"t":"2026-09-17T17:30:00Z","v":14560,"vw":266.019344},{"c":265.48,"h":265.92,"l":265.48,"n":543,"o":265.76,"t":"2026-09-17T17:45:00Z","v":10597,"vw":265.715427},{"c":266.24,"h":266.24,"l":265.38,"n":682,"o":265.46,"t":"2026-09-17T18:00:00Z","v":22826,"vw":265.619925},{"c":265.99,"h":266.45,"l":265.54,"n":621,"o":266.21,"t":"2026-09-17T18:15:00Z","v":18801,"vw":265.85756},{"c":265.85,"h":266.14,"l":265.84,"n":782,"o":266.01,"t":"2026-09-17T18:30:00Z","v":22850,"vw":265.999076},{"c":265.53,"h":266.43,"l":265.53,"n":862,"o":265.77,"t":"2026-09-17T18:45:00Z","v":21892,"vw":265.931245},{"c":265.24,"h":265.7,"l":265.075,"n":898,"o":265.51,"t":"2026-09-17T19:00:00Z","v":23648,"vw":265.318805},{"c":264.42,"h":265.32,"l":264.42,"n":1220,"o":265.24,"t":"2026-09-17T19:15:00Z","v":31869,"vw":264.980315},{"c":264.74,"h":265.01,"l":264.53,"n":1435,"o":264.545,"t":"2026-09-17T19:30:00Z","v":34712,"vw":264.770608},{"c":265.09,"h":265.73,"l":264.7,"n":4153,"o":264.75,"t":"2026-09-17T19:45:00Z","v":132313,"vw":265.271136},{"c":265.14,"h":265.14,"l":265.14,"n":102,"o":265.14,"t":"2026-09-17T20:00:00Z","v":274923,"vw":265.14},{"c":258.78,"h":260,"l":258.78,"n":38,"o":260,"t":"2026-09-17T20:30:00Z","v":1257,"vw":259.458158},{"c":255.12,"h":255.16,"l":255.12,"n":9,"o":255.16,"t":"2026-09-17T21:15:00Z","v":528,"vw":255.1375},{"c":255.25,"h":255.25,"l":255.25,"n":1,"o":255.25,"t":"2026-09-17T21:30:00Z","v":200,"vw":255.25},{"c":256.94,"h":256.97,"l":256.94,"n":4,"o":256.97,"t":"2026-09-17T21:45:00Z","v":300,"vw":256.955},{"c":257.18,"h":257.18,"l":256.94,"n":6,"o":256.94,"t":"2026-09-17T22:15:00Z","v":505,"vw":257.054},{"c":256,"h":256,"l":256,"n":3,"o":256,"t":"2026-09-17T22:30:00Z","v":200,"vw":256},{"c":256,"h":257.09,"l":255.91,"n":13,"o":256.8,"t":"2026-09-17T22:45:00Z","v":1845,"vw":256.369445},{"c":257,"h":257,"l":256.75,"n":9,"o":256.75,"t":"2026-09-17T23:00:00Z","v":1147,"vw":256.777975},{"c":257,"h":257,"l":257,"n":2,"o":257,"t":"2026-09-17T23:45:00Z","v":110,"vw":257},{"c":261.5,"h":261.5,"l":261.5,"n":1,"o":261.5,"t":"2026-09-18T11:00:00Z","v":100,"vw":261.5},{"c":259,"h":259,"l":259,"n":4,"o":259,"t":"2026-09-18T12:00:00Z","v":260,"vw":259},{"c":256.32,"h":261.29,"l":256.32,"n":91,"o":260.33,"t":"2026-09-18T13:15:00Z","v":1987,"vw":260.433433},{"c":251.295,"h":259,"l":251.1625,"n":3679,"o":254.26,"t":"2026-09-18T13:30:00Z","v":480868,"vw":254.056166},{"c":252.725,"h":253.1,"l":250.7,"n":2738,"o":251.28,"t":"2026-09-18T13:45:00Z","v":106703,"vw":251.583431},{"c":252.28,"h":253.19,"l":251.81,"n":2478,"o":253,"t":"2026-09-18T14:00:00Z","v":79310,"vw":252.461084},{"c":251.3,"h":252.605,"l":250.8,"n":1797,"o":252.295,"t":"2026-09-18T14:15:00Z","v":68891,"vw":251.327526},{"c":250.115,"h":251.585,"l":249.5901,"n":2119,"o":251.26,"t":"2026-09-18T14:30:00Z","v":72953,"vw":250.808701},{"c":248.745,"h":250.28,"l":248.4425,"n":2116,"o":250.12,"t":"2026-09-18T14:45:00Z","v":68812,"vw":249.374632},{"c":249.8,"h":249.96,"l":248.48,"n":1603,"o":248.755,"t":"2026-09-18T15:00:00Z","v":53070,"vw":249.293029},{"c":250.08,"h":250.39,"l":249.38,"n":1498,"o":249.835,"t":"2026-09-18T15:15:00Z","v":39762,"vw":249.67505},{"c":249.59,"h":250.2746,"l":249.32,"n":1303,"o":250.08,"t":"2026-09-18T15:30:00Z","v":42351,"vw":249.847741},{"c":249.765,"h":249.98,"l":249.14,"n":1233,"o":249.59,"t":"2026-09-18T15:45:00Z","v":33128,"vw":249.59478},{"c":249.29,"h":249.93,"l":248.96,"n":1055,"o":249.91,"t":"2026-09-18T16:00:00Z","v":20760,"vw":249.375562},{"c":247.71,"h":249.58,"l":247.67,"n":1570,"o":249.26,"t":"2026-09-18T16:15:00Z","v":38639,"vw":248.377537},{"c":247.79,"h":247.8,"l":246.65,"n":1694,"o":247.8,"t":"2026-09-18T16:30:00Z","v":56975,"vw":247.274367},{"c":248.475,"h":248.9,"l":247.57,"n":1156,"o":247.67,"t":"2026-09-18T16:45:00Z","v":32023,"vw":248.338814},{"c":248.06,"h":248.815,"l":247.62,"n":1163,"o":248.475,"t":"2026-09-18T17:00:00Z","v":32927,"vw":248.259797},{"c":247.69,"h":248.64,"l":247.69,"n":943,"o":248.19,"t":"2026-09-18T17:15:00Z","v":19436,"vw":248.259836},{"c":248.25,"h":248.49,"l":247.59,"n":1143,"o":247.87,"t":"2026-09-18T17:30:00Z","v":29124,"vw":247.991659},{"c":248.0599,"h":248.3699,"l":247.6262,"n":861,"o":248.195,"t":"2026-09-18T17:45:00Z","v":16549,"vw":247.964387},{"c":248.13,"h":248.22,"l":247.57,"n":1170,"o":248.12,"t":"2026-09-18T18:00:00Z","v":34961,"vw":247.905865},{"c":247.965,"h":248.81,"l":247.85,"n":1462,"o":248.16,"t":"2026-09-18T18:15:00Z","v":44334,"vw":248.344838},{"c":247.39,"h":248.69,"l":247.08,"n":1432,"o":247.96,"t":"2026-09-18T18:30:00Z","v":37853,"vw":247.992357},{"c":248.065,"h":248.23,"l":247.19,"n":1458,"o":247.19,"t":"2026-09-18T18:45:00Z","v":35266,"vw":247.846569},{"c":248.435,"h":248.9,"l":247.85,"n":1544,"o":248.065,"t":"2026-09-18T19:00:00Z","v":31984,"vw":248.25419},{"c":248.3,"h":248.545,"l":247.9501,"n":1517,"o":248.415,"t":"2026-09-18T19:15:00Z","v":35236,"vw":248.337573},{"c":250.005,"h":250.15,"l":248.13,"n":2759,"o":248.26,"t":"2026-09-18T19:30:00Z","v":83340,"vw":249.522546},{"c":248.53,"h":251.225,"l":248.29,"n":7612,"o":250.02,"t":"2026-09-18T19:45:00Z","v":318959,"vw":249.658781},{"c":249.33,"h":250.8,"l":248.38,"n":103,"o":248.53,"t":"2026-09-18T20:00:00Z","v":1209793,"vw":248.380447},{"c":248.39,"h":248.39,"l":248.39,"n":14,"o":248.39,"t":"2026-09-18T22:45:00Z","v":226,"vw":248.39},{"c":248.38,"h":248.38,"l":248.38,"n":1,"o":248.38,"t":"2026-09-18T23:00:00Z","v":2385,"vw":248.38},{"c":248.99,"h":248.99,"l":248.99,"n":6,"o":248.99,"t":"2026-09-18T23:30:00Z","v":300,"vw":248.99},{"c":249,"h":249,"l":249,"n":4,"o":249,"t":"2026-09-21T10:00:00Z","v":336,"vw":249},{"c":249.0196,"h":249.0196,"l":248,"n":8,"o":248,"t":"2026-09-21T11:00:00Z","v":543,"vw":248.284804},{"c":249.34,"h":249.34,"l":249.34,"n":1,"o":249.34,"t":"2026-09-21T11:30:00Z","v":100,"vw":249.34},{"c":249.39,"h":249.39,"l":249.39,"n":8,"o":249.39,"t":"2026-09-21T12:00:00Z","v":228,"vw":249.39},{"c":250,"h":250,"l":249.95,"n":7,"o":249.95,"t":"2026-09-21T12:15:00Z","v":316,"vw":249.977876},{"c":251.4999,"h":251.4999,"l":251.4999,"n":3,"o":251.4999,"t":"2026-09-21T12:30:00Z","v":269,"vw":251.4999},{"c":250,"h":250.42,"l":250,"n":10,"o":250.42,"t":"2026-09-21T12:45:00Z","v":731,"vw":250.277143},{"c":249.04,"h":249.84,"l":249.04,"n":10,"o":249.84,"t":"2026-09-21T13:15:00Z","v":332,"vw":249.573333},{"c":246.91,"h":249.16,"l":246.7325,"n":1694,"o":248.39,"t":"2026-09-21T13:30:00Z","v":59317,"vw":247.9031},{"c":247.245,"h":247.62,"l":246.424,"n":1095,"o":247.31,"t":"2026-09-21T13:45:00Z","v":31883,"vw":247.151867},{"c":246.595,"h":247.47,"l":246.515,"n":1286,"o":247.23,"t":"2026-09-21T14:00:00Z","v":36419,"vw":246.843048},{"c":247.805,"h":248.025,"l":246.55,"n":1312,"o":246.595,"t":"2026-09-21T14:15:00Z","v":27905,"vw":247.376549},{"c":247.065,"h":247.91,"l":246.66,"n":1127,"o":247.91,"t":"2026-09-21T14:30:00Z","v":24822,"vw":247.352648},{"c":245.125,"h":246.93,"l":245.125,"n":1529,"o":246.93,"t":"2026-09-21T14:45:00Z","v":33660,"vw":246.004722},{"c":245.545,"h":245.6746,"l":244.885,"n":1426,"o":245.05,"t":"2026-09-21T15:00:00Z","v":29887,"vw":245.29867},{"c":244.865,"h":245.7,"l":244.81,"n":988,"o":245.545,"t":"2026-09-21T15:15:00Z","v":18418,"vw":245.253625},{"c":244.7875,"h":245.0587,"l":244.66,"n":1155,"o":244.83,"t":"2026-09-21T15:30:00Z","v":28073,"vw":244.866076},{"c":244.63,"h":245,"l":244.375,"n":1097,"o":244.73,"t":"2026-09-21T15:45:00Z","v":20358,"vw":244.706387},{"c":244.24,"h":244.64,"l":244.18,"n":1303,"o":244.475,"t":"2026-09-21T16:00:00Z","v":29211,"vw":244.42318},{"c":244.25,"h":244.51,"l":243.865,"n":1335,"o":244.34,"t":"2026-09-21T16:15:00Z","v":27787,"vw":244.245958},{"c":244.8,"h":244.91,"l":244.23,"n":1123,"o":244.23,"t":"2026-09-21T16:30:00Z","v":26278,"vw":244.679265},{"c":244.83,"h":245.175,"l":244.57,"n":969,"o":244.84,"t":"2026-09-21T16:45:00Z","v":20728,"vw":244.906584},{"c":245.06,"h":245.125,"l":244.825,"n":688,"o":244.84,"t":"2026-09-21T17:00:00Z","v":16128,"vw":244.934472},{"c":245.2,"h":245.35,"l":245.075,"n":699,"o":245.075,"t":"2026-09-21T17:15:00Z","v":18385,"vw":245.181009},{"c":244.08,"h":245.07,"l":244.08,"n":1034,"o":245.07,"t":"2026-09-21T17:30:00Z","v":23257,"vw":244.707225},{"c":243.835,"h":244.3,"l":243.835,"n":1232,"o":244.21,"t":"2026-09-21T17:45:00Z","v":23732,"vw":244.064308},{"c":243.905,"h":244.03,"l":243.68,"n":1289,"o":243.855,"t":"2026-09-21T18:00:00Z","v":30417,"vw":243.890416},{"c":244.34,"h":244.41,"l":243.84,"n":1210,"o":243.865,"t":"2026-09-21T18:15:00Z","v":22825,"vw":244.106975},{"c":244.295,"h":244.78,"l":244.295,"n":897,"o":244.425,"t":"2026-09-21T18:30:00Z","v":20727,"vw":244.500471},{"c":243.715,"h":244.42,"l":243.45,"n":1414,"o":244.285,"t":"2026-09-21T18:45:00Z","v":46103,"vw":243.728352},{"c":243.55,"h":243.815,"l":243.4,"n":1013,"o":243.72,"t":"2026-09-21T19:00:00Z","v":24681,"vw":243.610604},{"c":242.785,"h":243.495,"l":242.5,"n":1739,"o":243.49,"t":"2026-09-21T19:15:00Z","v":46517,"vw":242.910393},{"c":242.275,"h":243.11,"l":242.275,"n":2192,"o":242.785,"t":"2026-09-21T19:30:00Z","v":76597,"vw":242.832414},{"c":242.36,"h":242.545,"l":242.07,"n":5299,"o":242.3,"t":"2026-09-21T19:45:00Z","v":161313,"vw":242.297069},{"c":242.49,"h":242.49,"l":242.4,"n":107,"o":242.4,"t":"2026-09-21T20:00:00Z","v":578048,"vw":242.400171},{"c":242.33,"h":242.33,"l":242.33,"n":1,"o":242.33,"t":"2026-09-21T21:00:00Z","v":203,"vw":242.33},{"c":242.36,"h":242.36,"l":242.36,"n":4,"o":242.36,"t":"2026-09-22T11:00:00Z","v":591,"vw":242.36},{"c":242.37,"h":242.37,"l":242.37,"n":2,"o":242.37,"t":"2026-09-22T12:30:00Z","v":120,"vw":242.37},{"c":243.725,"h":244.25,"l":241.21,"n":905,"o":241.5,"t":"2026-09-22T13:30:00Z","v":37705,"vw":242.298398},{"c":244.035,"h":244.32,"l":243.16,"n":927,"o":243.725,"t":"2026-09-22T13:45:00Z","v":35301,"vw":243.728847},{"c":244.59,"h":245,"l":243.97,"n":935,"o":244.25,"t":"2026-09-22T14:00:00Z","v":18895,"vw":244.594257},{"c":241.85,"h":244.34,"l":241.85,"n":1046,"o":244.3,"t":"2026-09-22T14:15:00Z","v":20857,"vw":243.284323},{"c":242.61,"h":242.61,"l":241.41,"n":1497,"o":241.6501,"t":"2026-09-22T14:30:00Z","v":59415,"vw":241.912224},{"c":243.335,"h":243.335,"l":242.21,"n":742,"o":242.38,"t":"2026-09-22T14:45:00Z","v":14185,"vw":242.584707},{"c":243.82,"h":243.99,"l":243.305,"n":1041,"o":243.305,"t":"2026-09-22T15:00:00Z","v":23227,"vw":243.764614},{"c":243.56,"h":244.07,"l":243.49,"n":1074,"o":243.865,"t":"2026-09-22T15:15:00Z","v":19730,"vw":243.798996},{"c":243.38,"h":243.62,"l":243.025,"n":539,"o":243.6,"t":"2026-09-22T15:30:00Z","v":10611,"vw":243.291133},{"c":243.875,"h":244.01,"l":243.45,"n":742,"o":243.47,"t":"2026-09-22T15:45:00Z","v":18076,"vw":243.770456},{"c":243.01,"h":244,"l":243.01,"n":831,"o":243.875,"t":"2026-09-22T16:00:00Z","v":16677,"vw":243.516982},{"c":243.08,"h":243.24,"l":243.04,"n":711,"o":243.24,"t":"2026-09-22T16:15:00Z","v":16414,"vw":243.145616},{"c":243.7,"h":243.7,"l":243.0492,"n":637,"o":243.0492,"t":"2026-09-22T16:30:00Z","v":13811,"vw":243.465032},{"c":243.255,"h":243.66,"l":242.85,"n":994,"o":243.66,"t":"2026-09-22T16:45:00Z","v":22282,"vw":243.140344},{"c":243.76,"h":243.965,"l":243.11,"n":805,"o":243.22,"t":"2026-09-22T17:00:00Z","v":18326,"vw":243.477305},{"c":244.72,"h":244.81,"l":243.69,"n":945,"o":243.69,"t":"2026-09-22T17:15:00Z","v":21374,"vw":244.301603},{"c":245.035,"h":245.28,"l":244.66,"n":752,"o":244.76,"t":"2026-09-22T17:30:00Z","v":17786,"vw":244.958297},{"c":245.95,"h":246.03,"l":244.9689,"n":891,"o":245.08,"t":"2026-09-22T17:45:00Z","v":17518,"vw":245.65324},{"c":245.91,"h":246.42,"l":245.51,"n":1006,"o":245.955,"t":"2026-09-22T18:00:00Z","v":20403,"vw":246.007054},{"c":246.24,"h":246.3081,"l":245.87,"n":526,"o":245.87,"t":"2026-09-22T18:15:00Z","v":12017,"vw":246.100035},{"c":245.85,"h":246.13,"l":245.605,"n":835,"o":246.13,"t":"2026-09-22T18:30:00Z","v":20137,"vw":245.840621},{"c":245.475,"h":245.9925,"l":245.375,"n":767,"o":245.95,"t":"2026-09-22T18:45:00Z","v":19134,"vw":245.71479},{"c":245.39,"h":245.6,"l":245.33,"n":939,"o":245.44,"t":"2026-09-22T19:00:00Z","v":21369,"vw":245.426014},{"c":244.93,"h":245.51,"l":244.93,"n":1057,"o":245.42,"t":"2026-09-22T19:15:00Z","v":21118,"vw":245.247125},{"c":245.4,"h":245.515,"l":244.835,"n":1497,"o":244.87,"t":"2026-09-22T19:30:00Z","v":35347,"vw":245.202483},{"c":245.7,"h":246.02,"l":245.22,"n":4063,"o":245.4,"t":"2026-09-22T19:45:00Z","v":141260,"vw":245.551752},{"c":245.66,"h":245.66,"l":245.66,"n":100,"o":245.66,"t":"2026-09-22T20:00:00Z","v":571974,"vw":245.66},{"c":246,"h":246,"l":246,"n":1,"o":246,"t":"2026-09-22T23:30:00Z","v":100,"vw":246},{"c":244.13,"h":244.52,"l":244.13,"n":8,"o":244.52,"t":"2026-09-23T12:30:00Z","v":379,"vw":244.297143},{"c":244.33,"h":245.305,"l":243.0001,"n":836,"o":244.42,"t":"2026-09-23T13:30:00Z","v":30753,"vw":244.336906},{"c":245.29,"h":245.34,"l":243.27,"n":880,"o":243.7922,"t":"2026-09-23T13:45:00Z","v":29414,"vw":244.169203},{"c":247.065,"h":247.065,"l":244.9101,"n":893,"o":245.5,"t":"2026-09-23T14:00:00Z","v":24728,"vw":246.111455},{"c":247.34,"h":247.43,"l":246.63,"n":1104,"o":246.75,"t":"2026-09-23T14:15:00Z","v":41210,"vw":246.992861},{"c":246.56,"h":247.98,"l":246.4425,"n":981,"o":247.35,"t":"2026-09-23T14:30:00Z","v":26506,"vw":247.101437},{"c":246.89,"h":247.455,"l":245.94,"n":936,"o":246.6,"t":"2026-09-23T14:45:00Z","v":23986,"vw":246.747571},{"c":247.955,"h":248.18,"l":246.8456,"n":442,"o":246.97,"t":"2026-09-23T15:00:00Z","v":8316,"vw":247.364246},{"c":248.63,"h":248.9,"l":248.055,"n":847,"o":248.25,"t":"2026-09-23T15:15:00Z","v":18631,"vw":248.381594},{"c":248.17,"h":248.78,"l":247.93,"n":594,"o":248.57,"t":"2026-09-23T15:30:00Z","v":11935,"vw":248.421806},{"c":248.92,"h":248.92,"l":248.1001,"n":421,"o":248.64,"t":"2026-09-23T15:45:00Z","v":6842,"vw":248.379759},{"c":249.2,"h":249.2,"l":248.42,"n":454,"o":248.61,"t":"2026-09-23T16:00:00Z","v":9833,"vw":248.872876},{"c":249.03,"h":249.44,"l":248.9413,"n":516,"o":249.03,"t":"2026-09-23T16:15:00Z","v":8907,"vw":249.108741},{"c":247.82,"h":248.89,"l":247.5462,"n":774,"o":248.89,"t":"2026-09-23T16:30:00Z","v":33919,"vw":248.029302},{"c":247.34,"h":247.94,"l":247.03,"n":737,"o":247.89,"t":"2026-09-23T16:45:00Z","v":27017,"vw":247.272322},{"c":246.8625,"h":247.17,"l":246.4084,"n":651,"o":247.16,"t":"2026-09-23T17:00:00Z","v":14979,"vw":246.804888},{"c":246.9945,"h":247.49,"l":246.86,"n":414,"o":246.86,"t":"2026-09-23T17:15:00Z","v":9001,"vw":247.041048},{"c":247.93,"h":247.93,"l":246.63,"n":833,"o":247.26,"t":"2026-09-23T17:30:00Z","v":44888,"vw":247.230056},{"c":248.205,"h":248.205,"l":247.42,"n":426,"o":247.65,"t":"2026-09-23T17:45:00Z","v":8029,"vw":247.709058},{"c":247.57,"h":248.31,"l":247.4232,"n":658,"o":248.18,"t":"2026-09-23T18:00:00Z","v":12416,"vw":247.653563},{"c":246.635,"h":247.85,"l":246.6,"n":880,"o":247.495,"t":"2026-09-23T18:15:00Z","v":22368,"vw":247.253718},{"c":245.91,"h":246.6485,"l":245.7901,"n":781,"o":246.6025,"t":"2026-09-23T18:30:00Z","v":22937,"vw":246.246036},{"c":245.99,"h":246,"l":245.47,"n":1123,"o":245.92,"t":"2026-09-23T18:45:00Z","v":35475,"vw":245.687725},{"c":245.925,"h":246.36,"l":245.82,"n":1025,"o":246.005,"t":"2026-09-23T19:00:00Z","v":32738,"vw":246.072842},{"c":246.205,"h":246.25,"l":245.61,"n":1269,"o":245.925,"t":"2026-09-23T19:15:00Z","v":42066,"vw":245.985213},{"c":246.845,"h":247,"l":246.12,"n":1470,"o":246.205,"t":"2026-09-23T19:30:00Z","v":42350,"vw":246.457262},{"c":246.98,"h":247.15,"l":246.38,"n":4697,"o":246.86,"t":"2026-09-23T19:45:00Z","v":156406,"vw":246.878322},{"c":246.98,"h":246.98,"l":246.98,"n":85,"o":246.98,"t":"2026-09-23T20:00:00Z","v":453484,"vw":246.98},{"c":246.98,"h":246.98,"l":246.98,"n":3,"o":246.98,"t":"2026-09-23T20:15:00Z","v":112110,"vw":246.98},{"c":247.335,"h":248.7,"l":246.265,"n":734,"o":247.65,"t":"2026-09-24T13:30:00Z","v":22500,"vw":247.42633},{"c":247.605,"h":248.29,"l":246.7923,"n":957,"o":247.34,"t":"2026-09-24T13:45:00Z","v":32540,"vw":247.762021},{"c":248.32,"h":248.43,"l":246.9394,"n":1063,"o":247.38,"t":"2026-09-24T14:00:00Z","v":34846,"vw":247.522872},{"c":248.93,"h":249.19,"l":248.285,"n":911,"o":248.32,"t":"2026-09-24T14:15:00Z","v":20937,"vw":248.837539},{"c":249.17,"h":250.685,"l":248.7025,"n":1377,"o":248.93,"t":"2026-09-24T14:30:00Z","v":47845,"vw":249.908535},{"c":249.37,"h":249.79,"l":249.06,"n":886,"o":249.14,"t":"2026-09-24T14:45:00Z","v":25758,"vw":249.351082},{"c":248.59,"h":249.52,"l":248.56,"n":898,"o":249.2477,"t":"2026-09-24T15:00:00Z","v":19063,"vw":249.093726},{"c":248.53,"h":248.71,"l":248.185,"n":865,"o":248.49,"t":"2026-09-24T15:15:00Z","v":25127,"vw":248.428698},{"c":248.895,"h":249.04,"l":248.09,"n":815,"o":248.53,"t":"2026-09-24T15:30:00Z","v":23591,"vw":248.624607},{"c":248.65,"h":249.05,"l":248.34,"n":702,"o":249.01,"t":"2026-09-24T15:45:00Z","v":15767,"vw":248.786516},{"c":248.68,"h":248.685,"l":248.31,"n":510,"o":248.51,"t":"2026-09-24T16:00:00Z","v":10678,"vw":248.490457},{"c":249.905,"h":250.29,"l":248.765,"n":869,"o":248.765,"t":"2026-09-24T16:15:00Z","v":22223,"vw":249.881866},{"c":249.55,"h":249.85,"l":248.74,"n":987,"o":249.845,"t":"2026-09-24T16:30:00Z","v":28434,"vw":249.158313},{"c":248.82,"h":249.695,"l":248.78,"n":459,"o":249.695,"t":"2026-09-24T16:45:00Z","v":7647,"vw":249.236037},{"c":248.94,"h":249.07,"l":248.405,"n":583,"o":248.63,"t":"2026-09-24T17:00:00Z","v":13550,"vw":248.657478},{"c":249.145,"h":249.145,"l":248.65,"n":567,"o":248.85,"t":"2026-09-24T17:15:00Z","v":11460,"vw":248.890123},{"c":249.3,"h":249.37,"l":248.96,"n":639,"o":249.135,"t":"2026-09-24T17:30:00Z","v":16512,"vw":249.172517},{"c":249.5625,"h":249.735,"l":249.05,"n":747,"o":249.225,"t":"2026-09-24T17:45:00Z","v":15846,"vw":249.39065},{"c":250.07,"h":250.17,"l":249.255,"n":765,"o":249.53,"t":"2026-09-24T18:00:00Z","v":15700,"vw":249.718605},{"c":250.57,"h":250.595,"l":249.9,"n":866,"o":250.17,"t":"2026-09-24T18:15:00Z","v":18644,"vw":250.245169},{"c":250,"h":250.68,"l":249.965,"n":930,"o":250.555,"t":"2026-09-24T18:30:00Z","v":20920,"vw":250.339957},{"c":249.66,"h":250.2,"l":249.66,"n":831,"o":250.09,"t":"2026-09-24T18:45:00Z","v":17862,"vw":249.981469},{"c":249.85,"h":249.93,"l":249.46,"n":780,"o":249.65,"t":"2026-09-24T19:00:00Z","v":19208,"vw":249.771358},{"c":249.355,"h":249.945,"l":248.975,"n":1209,"o":249.835,"t":"2026-09-24T19:15:00Z","v":30314,"vw":249.327376},{"c":249.12,"h":249.535,"l":248.92,"n":1481,"o":249.535,"t":"2026-09-24T19:30:00Z","v":37546,"vw":249.148782},{"c":248.45,"h":249.26,"l":247.81,"n":5140,"o":249.04,"t":"2026-09-24T19:45:00Z","v":152716,"vw":248.287716},{"c":247.96,"h":248.49,"l":247.96,"n":95,"o":248.45,"t":"2026-09-24T20:00:00Z","v":356863,"vw":247.961628},{"c":247.205,"h":250.2618,"l":246.96,"n":659,"o":247.81,"t":"2026-09-25T13:30:00Z","v":31049,"vw":247.970625},{"c":246.14,"h":246.88,"l":245.88,"n":624,"o":246.83,"t":"2026-09-25T13:45:00Z","v":19053,"vw":246.31284},{"c":244.335,"h":246.01,"l":243.6401,"n":897,"o":245.946,"t":"2026-09-25T14:00:00Z","v":27264,"vw":244.606251},{"c":244.37,"h":244.68,"l":243.69,"n":748,"o":243.95,"t":"2026-09-25T14:15:00Z","v":27731,"vw":244.30114},{"c":245.03,"h":245.03,"l":244.17,"n":653,"o":244.43,"t":"2026-09-25T14:30:00Z","v":11113,"vw":244.631967},{"c":245.19,"h":245.71,"l":244.8,"n":651,"o":245.05,"t":"2026-09-25T14:45:00Z","v":16709,"vw":245.088524},{"c":246.4,"h":246.4,"l":245.24,"n":706,"o":245.24,"t":"2026-09-25T15:00:00Z","v":16123,"vw":245.772319},{"c":247.16,"h":247.36,"l":246.67,"n":715,"o":246.67,"t":"2026-09-25T15:15:00Z","v":15623,"vw":247.005183},{"c":246.045,"h":247.32,"l":245.85,"n":777,"o":247.16,"t":"2026-09-25T15:30:00Z","v":19890,"vw":246.3643},{"c":246.91,"h":247.18,"l":246.0825,"n":706,"o":246.0825,"t":"2026-09-25T15:45:00Z","v":14885,"vw":246.601857},{"c":247.47,"h":247.72,"l":246.99,"n":719,"o":247.21,"t":"2026-09-25T16:00:00Z","v":17704,"vw":247.359593},{"c":247.55,"h":247.7,"l":246.96,"n":620,"o":247.36,"t":"2026-09-25T16:15:00Z","v":14322,"vw":247.340104},{"c":247.57,"h":247.88,"l":247.135,"n":713,"o":247.605,"t":"2026-09-25T16:30:00Z","v":16510,"vw":247.472231},{"c":247.59,"h":247.69,"l":247.26,"n":556,"o":247.36,"t":"2026-09-25T16:45:00Z","v":11419,"vw":247.441956},{"c":247.695,"h":248.01,"l":247.54,"n":557,"o":247.605,"t":"2026-09-25T17:00:00Z","v":20701,"vw":247.650409},{"c":247.48,"h":247.695,"l":247.3675,"n":454,"o":247.695,"t":"2026-09-25T17:15:00Z","v":10629,"vw":247.490458},{"c":247.46,"h":247.635,"l":247.05,"n":653,"o":247.39,"t":"2026-09-25T17:30:00Z","v":10975,"vw":247.27485},{"c":247.515,"h":247.655,"l":247.2701,"n":465,"o":247.2701,"t":"2026-09-25T17:45:00Z","v":8698,"vw":247.526934},{"c":248.03,"h":248.03,"l":247.5,"n":534,"o":247.525,"t":"2026-09-25T18:00:00Z","v":15811,"vw":247.765495},{"c":247.58,"h":248.06,"l":247.54,"n":548,"o":248.06,"t":"2026-09-25T18:15:00Z","v":11959,"vw":247.793557},{"c":247.72,"h":248.12,"l":247.63,"n":705,"o":247.68,"t":"2026-09-25T18:30:00Z","v":16261,"vw":247.822592},{"c":247.58,"h":247.93,"l":247.58,"n":656,"o":247.72,"t":"2026-09-25T18:45:00Z","v":14495,"vw":247.69567},{"c":247.82,"h":247.82,"l":247.43,"n":741,"o":247.68,"t":"2026-09-25T19:00:00Z","v":15014,"vw":247.624658},{"c":247.64,"h":248.0639,"l":247.57,"n":807,"o":247.97,"t":"2026-09-25T19:15:00Z","v":19317,"vw":247.824759},{"c":247.52,"h":247.68,"l":247.22,"n":1424,"o":247.67,"t":"2026-09-25T19:30:00Z","v":30502,"vw":247.474595},{"c":247.29,"h":247.975,"l":247.03,"n":3539,"o":247.6,"t":"2026-09-25T19:45:00Z","v":99088,"vw":247.290781},{"c":247.25,"h":247.25,"l":247.25,"n":108,"o":247.25,"t":"2026-09-25T20:00:00Z","v":326514,"vw":247.25},{"c":243.91,"h":243.91,"l":243.91,"n":8,"o":243.91,"t":"2026-09-28T13:15:00Z","v":201,"vw":243.91},{"c":242.5,"h":245.05,"l":241.87,"n":1182,"o":245.05,"t":"2026-09-28T13:30:00Z","v":72514,"vw":242.936982},{"c":245.75,"h":245.75,"l":243.01,"n":1122,"o":243.01,"t":"2026-09-28T13:45:00Z","v":39554,"vw":243.894692},{"c":246.11,"h":247.26,"l":245.32,"n":1183,"o":245.795,"t":"2026-09-28T14:00:00Z","v":17105,"vw":246.588899},{"c":246.57,"h":246.79,"l":245.9801,"n":925,"o":246.33,"t":"2026-09-28T14:15:00Z","v":14862,"vw":246.411864},{"c":247.08,"h":247.52,"l":246.7,"n":994,"o":246.7,"t":"2026-09-28T14:30:00Z","v":16629,"vw":247.138091},{"c":246.38,"h":247.475,"l":246.24,"n":867,"o":246.95,"t":"2026-09-28T14:45:00Z","v":20028,"vw":246.79062},{"c":245.56,"h":246.72,"l":245.51,"n":1282,"o":246.38,"t":"2026-09-28T15:00:00Z","v":35610,"vw":246.035712},{"c":245.09,"h":245.92,"l":244.845,"n":1419,"o":245.42,"t":"2026-09-28T15:15:00Z","v":41500,"vw":245.261854},{"c":244.5025,"h":245.3,"l":244.32,"n":1096,"o":245.08,"t":"2026-09-28T15:30:00Z","v":30113,"vw":244.729101},{"c":245.17,"h":245.17,"l":244.27,"n":621,"o":244.49,"t":"2026-09-28T15:45:00Z","v":10753,"vw":244.546577},{"c":245.14,"h":245.34,"l":244.95,"n":628,"o":245.22,"t":"2026-09-28T16:00:00Z","v":14921,"vw":245.191238},{"c":246.455,"h":246.67,"l":245.27,"n":1139,"o":245.27,"t":"2026-09-28T16:15:00Z","v":111550,"vw":246.051011},{"c":244.695,"h":246.1,"l":244.695,"n":819,"o":246.055,"t":"2026-09-28T16:30:00Z","v":15518,"vw":245.619758},{"c":243.545,"h":245.1,"l":243.47,"n":838,"o":244.745,"t":"2026-09-28T16:45:00Z","v":26990,"vw":244.375071},{"c":244.42,"h":244.63,"l":243.225,"n":802,"o":243.66,"t":"2026-09-28T17:00:00Z","v":21039,"vw":243.863322},{"c":243.08,"h":244.26,"l":242.965,"n":750,"o":244.26,"t":"2026-09-28T17:15:00Z","v":20606,"vw":243.558691},{"c":243.375,"h":243.72,"l":242.92,"n":728,"o":243.11,"t":"2026-09-28T17:30:00Z","v":16012,"vw":243.470657},{"c":243.37,"h":243.78,"l":243.2801,"n":837,"o":243.395,"t":"2026-09-28T17:45:00Z","v":19205,"vw":243.489769},{"c":243.42,"h":243.825,"l":242.86,"n":1125,"o":243.46,"t":"2026-09-28T18:00:00Z","v":42387,"vw":243.397675},{"c":243.44,"h":243.69,"l":243.4,"n":623,"o":243.42,"t":"2026-09-28T18:15:00Z","v":10620,"vw":243.515009},{"c":244.145,"h":244.27,"l":243.28,"n":899,"o":243.35,"t":"2026-09-28T18:30:00Z","v":25108,"vw":243.915607},{"c":244.36,"h":244.48,"l":243.8501,"n":1035,"o":244.18,"t":"2026-09-28T18:45:00Z","v":24953,"vw":244.106869},{"c":243.54,"h":244.36,"l":243.48,"n":1008,"o":244.31,"t":"2026-09-28T19:00:00Z","v":18716,"vw":244.045387},{"c":244.24,"h":244.24,"l":243.21,"n":1397,"o":243.47,"t":"2026-09-28T19:15:00Z","v":29569,"vw":243.730001},{"c":244.77,"h":244.89,"l":244.0801,"n":1938,"o":244.24,"t":"2026-09-28T19:30:00Z","v":40827,"vw":244.611616},{"c":244.52,"h":244.795,"l":244.185,"n":4304,"o":244.71,"t":"2026-09-28T19:45:00Z","v":115804,"vw":244.505737},{"c":244.49,"h":244.49,"l":244.49,"n":81,"o":244.49,"t":"2026-09-28T20:00:00Z","v":271843,"vw":244.49},{"c":247.45,"h":247.45,"l":247.45,"n":1,"o":247.45,"t":"2026-09-28T22:00:00Z","v":100,"vw":247.45},{"c":240.685,"h":244.05,"l":240.1101,"n":910,"o":242.26,"t":"2026-09-29T13:30:00Z","v":38341,"vw":241.955626},{"c":239.05,"h":240.81,"l":239.04,"n":1114,"o":240.685,"t":"2026-09-29T13:45:00Z","v":29431,"vw":240.178833},{"c":238.515,"h":239.63,"l":238.38,"n":1376,"o":239.05,"t":"2026-09-29T14:00:00Z","v":49518,"vw":239.064504},{"c":236.88,"h":238.42,"l":236.62,"n":1726,"o":238.31,"t":"2026-09-29T14:15:00Z","v":58108,"vw":237.55541},{"c":237.42,"h":237.815,"l":236.32,"n":1467,"o":236.87,"t":"2026-09-29T14:30:00Z","v":47775,"vw":236.954008},{"c":236.3077,"h":237.975,"l":236.3077,"n":1165,"o":237.39,"t":"2026-09-29T14:45:00Z","v":41348,"vw":237.361025},{"c":236.01,"h":236.9799,"l":235.829,"n":1403,"o":236.44,"t":"2026-09-29T15:00:00Z","v":46020,"vw":236.301993},{"c":235.22,"h":236.07,"l":235.18,"n":1229,"o":235.9065,"t":"2026-09-29T15:15:00Z","v":30500,"vw":235.655913},{"c":235.73,"h":236.02,"l":235.23,"n":1187,"o":235.23,"t":"2026-09-29T15:30:00Z","v":30234,"vw":235.634158},{"c":237.16,"h":237.16,"l":235.86,"n":830,"o":235.88,"t":"2026-09-29T15:45:00Z","v":19031,"vw":236.410909},{"c":236.75,"h":237.35,"l":236.27,"n":831,"o":237.26,"t":"2026-09-29T16:00:00Z","v":18216,"vw":236.725508},{"c":237.47,"h":237.7532,"l":236.97,"n":601,"o":236.97,"t":"2026-09-29T16:15:00Z","v":11722,"vw":237.350398},{"c":236.955,"h":237.495,"l":236.805,"n":849,"o":237.495,"t":"2026-09-29T16:30:00Z","v":17303,"vw":237.0285},{"c":236.585,"h":236.955,"l":236.125,"n":1005,"o":236.955,"t":"2026-09-29T16:45:00Z","v":40555,"vw":236.39969},{"c":237.57,"h":237.6099,"l":236.4,"n":976,"o":236.59,"t":"2026-09-29T17:00:00Z","v":42209,"vw":237.12033},{"c":237.125,"h":237.81,"l":237.026,"n":973,"o":237.64,"t":"2026-09-29T17:15:00Z","v":19978,"vw":237.487273},{"c":237.26,"h":237.41,"l":237.12,"n":697,"o":237.125,"t":"2026-09-29T17:30:00Z","v":16586,"vw":237.257305},{"c":236.46,"h":237.32,"l":236.46,"n":1055,"o":237.28,"t":"2026-09-29T17:45:00Z","v":26094,"vw":236.977464},{"c":236.6,"h":236.76,"l":236.36,"n":1099,"o":236.535,"t":"2026-09-29T18:00:00Z","v":34493,"vw":236.535314},{"c":236.07,"h":236.7275,"l":235.875,"n":1156,"o":236.665,"t":"2026-09-29T18:15:00Z","v":26827,"vw":236.320825},{"c":236.48,"h":236.94,"l":235.784,"n":1200,"o":236.0915,"t":"2026-09-29T18:30:00Z","v":29574,"vw":236.259891},{"c":236.58,"h":236.83,"l":236.175,"n":899,"o":236.48,"t":"2026-09-29T18:45:00Z","v":20982,"vw":236.474964},{"c":235.72,"h":236.79,"l":235.72,"n":1153,"o":236.58,"t":"2026-09-29T19:00:00Z","v":28436,"vw":236.252621},{"c":236.49,"h":236.5,"l":235.64,"n":1517,"o":235.81,"t":"2026-09-29T19:15:00Z","v":56222,"vw":236.039297},{"c":236.19,"h":237.04,"l":236.175,"n":2168,"o":236.44,"t":"2026-09-29T19:30:00Z","v":86667,"vw":236.664833},{"c":236.3,"h":237.13,"l":235.86,"n":6816,"o":236.185,"t":"2026-09-29T19:45:00Z","v":234036,"vw":236.417244},{"c":236.24,"h":237.74,"l":235.4247,"n":105,"o":236.24,"t":"2026-09-29T20:00:00Z","v":349023,"vw":236.2419},{"c":236.24,"h":236.24,"l":236.24,"n":1,"o":236.24,"t":"2026-09-29T20:15:00Z","v":344,"vw":236.24},{"c":238,"h":238,"l":238,"n":1,"o":238,"t":"2026-09-30T13:00:00Z","v":100,"vw":238},{"c":237.52,"h":237.52,"l":237.52,"n":25,"o":237.52,"t":"2026-09-30T13:15:00Z","v":673,"vw":237.52},{"c":236.85,"h":237.52,"l":234.46,"n":881,"o":237.52,"t":"2026-09-30T13:30:00Z","v":40995,"vw":236.599718},{"c":236.37,"h":237.42,"l":236.19,"n":794,"o":236.85,"t":"2026-09-30T13:45:00Z","v":36107,"vw":237.086438},{"c":238.03,"h":238.105,"l":235.5,"n":1192,"o":236.34,"t":"2026-09-30T14:00:00Z","v":69966,"vw":236.716968},{"c":237.92,"h":239.315,"l":237.9,"n":1316,"o":238,"t":"2026-09-30T14:15:00Z","v":58390,"vw":238.514903},{"c":237.24,"h":237.68,"l":237.05,"n":636,"o":237.68,"t":"2026-09-30T14:30:00Z","v":13865,"vw":237.305351},{"c":237.705,"h":237.95,"l":237.1825,"n":684,"o":237.1825,"t":"2026-09-30T14:45:00Z","v":26410,"vw":237.459769},{"c":236.8999,"h":237.93,"l":236.75,"n":877,"o":237.595,"t":"2026-09-30T15:00:00Z","v":19188,"vw":237.317423},{"c":236.835,"h":237.72,"l":236.71,"n":892,"o":236.87,"t":"2026-09-30T15:15:00Z","v":44379,"vw":236.98041},{"c":235.9025,"h":236.835,"l":235.895,"n":702,"o":236.775,"t":"2026-09-30T15:30:00Z","v":12243,"vw":236.147729},{"c":236.425,"h":236.82,"l":235.78,"n":641,"o":235.965,"t":"2026-09-30T15:45:00Z","v":37326,"vw":236.173555},{"c":236.61,"h":236.98,"l":236.2,"n":473,"o":236.51,"t":"2026-09-30T16:00:00Z","v":9711,"vw":236.547761},{"c":236.75,"h":236.89,"l":236.42,"n":452,"o":236.54,"t":"2026-09-30T16:15:00Z","v":7743,"vw":236.628706},{"c":236.62,"h":236.79,"l":236.425,"n":501,"o":236.56,"t":"2026-09-30T16:30:00Z","v":12358,"vw":236.578},{"c":236.245,"h":236.63,"l":236.2,"n":551,"o":236.63,"t":"2026-09-30T16:45:00Z","v":13899,"vw":236.290422},{"c":236.21,"h":236.42,"l":236.11,"n":464,"o":236.24,"t":"2026-09-30T17:00:00Z","v":10601,"vw":236.23345},{"c":236.42,"h":236.46,"l":235.97,"n":586,"o":236.21,"t":"2026-09-30T17:15:00Z","v":14562,"vw":236.248583},{"c":236.0966,"h":236.5929,"l":236.04,"n":624,"o":236.575,"t":"2026-09-30T17:30:00Z","v":15321,"vw":236.31284},{"c":235.7,"h":236.14,"l":235.46,"n":1304,"o":235.95,"t":"2026-09-30T17:45:00Z","v":52567,"vw":235.840333},{"c":235.84,"h":236.0842,"l":235.545,"n":945,"o":235.7,"t":"2026-09-30T18:00:00Z","v":24306,"vw":235.740883},{"c":235.62,"h":235.81,"l":235.55,"n":1024,"o":235.73,"t":"2026-09-30T18:15:00Z","v":24116,"vw":235.669832},{"c":235.87,"h":236.16,"l":235.59,"n":1133,"o":235.7,"t":"2026-09-30T18:30:00Z","v":22118,"vw":235.802912},{"c":235.59,"h":235.875,"l":235.13,"n":925,"o":235.875,"t":"2026-09-30T18:45:00Z","v":19702,"vw":235.458767},{"c":235.185,"h":235.755,"l":235.0511,"n":850,"o":235.755,"t":"2026-09-30T19:00:00Z","v":18413,"vw":235.33791},{"c":234.59,"h":235.19,"l":234.59,"n":1264,"o":235.18,"t":"2026-09-30T19:15:00Z","v":28793,"vw":234.978522},{"c":234.015,"h":234.59,"l":233.97,"n":1842,"o":234.59,"t":"2026-09-30T19:30:00Z","v":49946,"vw":234.305578},{"c":233.75,"h":234.92,"l":233.6,"n":5893,"o":233.91,"t":"2026-09-30T19:45:00Z","v":191301,"vw":234.309306},{"c":233.28,"h":233.75,"l":233.28,"n":118,"o":233.75,"t":"2026-09-30T20:00:00Z","v":566272,"vw":233.749867},{"c":233.08,"h":233.08,"l":233.08,"n":7,"o":233.08,"t":"2026-10-01T08:00:00Z","v":145,"vw":233.08},{"c":233.2,"h":233.2,"l":233.2,"n":1,"o":233.2,"t":"2026-10-01T11:00:00Z","v":116,"vw":233.2},{"c":233,"h":233,"l":233,"n":2,"o":233,"t":"2026-10-01T11:30:00Z","v":200,"vw":233},{"c":233.08,"h":233.08,"l":233.08,"n":1,"o":233.08,"t":"2026-10-01T12:30:00Z","v":200,"vw":233.08},{"c":232.5,"h":232.5,"l":232.5,"n":10,"o":232.5,"t":"2026-10-01T12:45:00Z","v":358,"vw":232.5},{"c":233.5,"h":233.5,"l":233.5,"n":1,"o":233.5,"t":"2026-10-01T13:15:00Z","v":100,"vw":233.5},{"c":230.96,"h":234.2899,"l":230.6,"n":1418,"o":231.35,"t":"2026-10-01T13:30:00Z","v":49128,"vw":231.738384},{"c":232.495,"h":232.9,"l":230.96,"n":1118,"o":230.97,"t":"2026-10-01T13:45:00Z","v":31937,"vw":231.94831},{"c":231.26,"h":232.15,"l":230.56,"n":1248,"o":232.1,"t":"2026-10-01T14:00:00Z","v":44453,"vw":231.560181},{"c":231.585,"h":231.685,"l":230.7,"n":970,"o":231.375,"t":"2026-10-01T14:15:00Z","v":33621,"vw":231.2445},{"c":231.0012,"h":231.99,"l":230.79,"n":1160,"o":231.59,"t":"2026-10-01T14:30:00Z","v":37321,"vw":231.510306},{"c":230.03,"h":231.5485,"l":229.885,"n":1183,"o":231.02,"t":"2026-10-01T14:45:00Z","v":35516,"vw":230.812038},{"c":230.16,"h":230.325,"l":229.2,"n":1417,"o":229.905,"t":"2026-10-01T15:00:00Z","v":35759,"vw":229.599301},{"c":230.63,"h":231.0799,"l":229.96,"n":1028,"o":230.145,"t":"2026-10-01T15:15:00Z","v":31924,"vw":230.33621},{"c":231.09,"h":231.63,"l":230.58,"n":1068,"o":230.79,"t":"2026-10-01T15:30:00Z","v":53238,"vw":231.07873},{"c":232.47,"h":232.94,"l":231.38,"n":1011,"o":231.45,"t":"2026-10-01T15:45:00Z","v":56847,"vw":232.131063},{"c":233.08,"h":233.58,"l":232.3991,"n":1018,"o":232.3991,"t":"2026-10-01T16:00:00Z","v":40173,"vw":233.053773},{"c":233.6,"h":233.9775,"l":233,"n":1009,"o":233.215,"t":"2026-10-01T16:15:00Z","v":45957,"vw":233.455482},{"c":234.49,"h":234.49,"l":233.725,"n":1130,"o":233.8,"t":"2026-10-01T16:30:00Z","v":31100,"vw":234.098112},{"c":234.17,"h":234.36,"l":233.41,"n":867,"o":234.36,"t":"2026-10-01T16:45:00Z","v":50478,"vw":233.792324},{"c":234.29,"h":234.41,"l":233.83,"n":710,"o":234.21,"t":"2026-10-01T17:00:00Z","v":19082,"vw":234.1684},{"c":234.61,"h":234.98,"l":234.4075,"n":819,"o":234.4075,"t":"2026-10-01T17:15:00Z","v":18913,"vw":234.695133},{"c":234.86,"h":235.46,"l":234.4601,"n":1010,"o":234.625,"t":"2026-10-01T17:30:00Z","v":40595,"vw":234.955283},{"c":234.85,"h":235.245,"l":234.4801,"n":909,"o":234.9625,"t":"2026-10-01T17:45:00Z","v":22604,"vw":234.869789},{"c":234.6875,"h":234.85,"l":234.3,"n":701,"o":234.85,"t":"2026-10-01T18:00:00Z","v":16245,"vw":234.537567},{"c":234.64,"h":235.14,"l":234.26,"n":969,"o":234.77,"t":"2026-10-01T18:15:00Z","v":43130,"vw":234.475127},{"c":234.66,"h":235.16,"l":234.59,"n":804,"o":234.71,"t":"2026-10-01T18:30:00Z","v":19645,"vw":234.852656},{"c":234.58,"h":234.625,"l":234.17,"n":607,"o":234.625,"t":"2026-10-01T18:45:00Z","v":12871,"vw":234.439219},{"c":235,"h":235.18,"l":234.55,"n":1001,"o":234.62,"t":"2026-10-01T19:00:00Z","v":28216,"vw":234.975975},{"c":234.475,"h":235.055,"l":234.41,"n":1420,"o":234.93,"t":"2026-10-01T19:15:00Z","v":37307,"vw":234.750856},{"c":234.395,"h":234.79,"l":234.13,"n":1754,"o":234.66,"t":"2026-10-01T19:30:00Z","v":46903,"vw":234.539668},{"c":235.98,"h":236.175,"l":234.25,"n":4870,"o":234.395,"t":"2026-10-01T19:45:00Z","v":163009,"vw":235.415932},{"c":235.98,"h":235.98,"l":235.98,"n":97,"o":235.98,"t":"2026-10-01T20:00:00Z","v":465215,"vw":235.98},{"c":239.03,"h":241.33,"l":238.03,"n":1246,"o":238.88,"t":"2026-10-02T13:30:00Z","v":63816,"vw":239.542358},{"c":241.135,"h":241.16,"l":238.74,"n":913,"o":239.05,"t":"2026-10-02T13:45:00Z","v":23309,"vw":239.851421},{"c":240.925,"h":241.28,"l":240.275,"n":831,"o":240.5984,"t":"2026-10-02T14:00:00Z","v":24617,"vw":240.799225},{"c":240.77,"h":241.8,"l":240.67,"n":820,"o":240.77,"t":"2026-10-02T14:15:00Z","v":19288,"vw":241.169295},{"c":241.92,"h":242.09,"l":240.61,"n":893,"o":240.75,"t":"2026-10-02T14:30:00Z","v":20253,"vw":241.145257},{"c":242.27,"h":242.885,"l":241.66,"n":1179,"o":241.82,"t":"2026-10-02T14:45:00Z","v":35950,"vw":242.375892},{"c":240.46,"h":242.6599,"l":240.11,"n":1119,"o":242.465,"t":"2026-10-02T15:00:00Z","v":38899,"vw":241.203464},{"c":241.085,"h":241.085,"l":240.03,"n":1282,"o":240.31,"t":"2026-10-02T15:15:00Z","v":49483,"vw":240.573692},{"c":240.24,"h":240.95,"l":240.06,"n":717,"o":240.87,"t":"2026-10-02T15:30:00Z","v":19773,"vw":240.490291},{"c":240.58,"h":240.94,"l":240.07,"n":718,"o":240.24,"t":"2026-10-02T15:45:00Z","v":18127,"vw":240.709464},{"c":240.38,"h":241,"l":240.17,"n":896,"o":240.77,"t":"2026-10-02T16:00:00Z","v":28302,"vw":240.601113},{"c":239.98,"h":240.295,"l":239.88,"n":596,"o":240.1301,"t":"2026-10-02T16:15:00Z","v":16827,"vw":240.12295},{"c":239.735,"h":240.06,"l":239.55,"n":841,"o":239.87,"t":"2026-10-02T16:30:00Z","v":20722,"vw":239.807411},{"c":239.815,"h":239.955,"l":239.53,"n":590,"o":239.8,"t":"2026-10-02T16:45:00Z","v":13453,"vw":239.767245},{"c":239.61,"h":240.0584,"l":239.51,"n":695,"o":239.76,"t":"2026-10-02T17:00:00Z","v":13452,"vw":239.778103},{"c":239.2501,"h":239.745,"l":239.2501,"n":539,"o":239.51,"t":"2026-10-02T17:15:00Z","v":16151,"vw":239.525229},{"c":239.26,"h":239.78,"l":239.26,"n":715,"o":239.425,"t":"2026-10-02T17:30:00Z","v":13797,"vw":239.503407},{"c":239.2,"h":239.32,"l":238.88,"n":536,"o":239.32,"t":"2026-10-02T17:45:00Z","v":11007,"vw":239.128964},{"c":239.955,"h":240.11,"l":239.14,"n":887,"o":239.14,"t":"2026-10-02T18:00:00Z","v":30883,"vw":239.600774},{"c":240.505,"h":240.65,"l":239.7,"n":663,"o":239.955,"t":"2026-10-02T18:15:00Z","v":18738,"vw":240.109039},{"c":241.19,"h":241.4129,"l":240.39,"n":822,"o":240.5225,"t":"2026-10-02T18:30:00Z","v":25484,"vw":240.839132},{"c":241.42,"h":241.42,"l":240.9,"n":767,"o":241.203,"t":"2026-10-02T18:45:00Z","v":20185,"vw":241.090887},{"c":241.28,"h":241.45,"l":240.94,"n":782,"o":241.39,"t":"2026-10-02T19:00:00Z","v":23347,"vw":241.240094},{"c":240.69,"h":241.28,"l":240.6,"n":942,"o":241.24,"t":"2026-10-02T19:15:00Z","v":25869,"vw":240.903568},{"c":240.6583,"h":240.8,"l":240.34,"n":1498,"o":240.685,"t":"2026-10-02T19:30:00Z","v":46867,"vw":240.561327},{"c":240.39,"h":240.92,"l":240.1,"n":4173,"o":240.65,"t":"2026-10-02T19:45:00Z","v":139813,"vw":240.44634},{"c":240.39,"h":240.39,"l":240.39,"n":88,"o":240.39,"t":"2026-10-02T20:00:00Z","v":256465,"vw":240.39},{"c":240,"h":240,"l":240,"n":7,"o":240,"t":"2026-10-02T23:00:00Z","v":317,"vw":240},{"c":240.82,"h":240.82,"l":240.82,"n":2,"o":240.82,"t":"2026-10-05T11:30:00Z","v":465,"vw":240.82},{"c":245.35,"h":248.56,"l":242.4,"n":1350,"o":242.4,"t":"2026-10-05T13:30:00Z","v":56567,"vw":244.77848},{"c":247.485,"h":247.54,"l":245.1367,"n":933,"o":245.75,"t":"2026-10-05T13:45:00Z","v":31333,"vw":246.203793},{"c":248.305,"h":249.34,"l":246.87,"n":998,"o":246.97,"t":"2026-10-05T14:00:00Z","v":36039,"vw":248.146849},{"c":248.66,"h":250.2,"l":248.08,"n":1266,"o":248.305,"t":"2026-10-05T14:15:00Z","v":48053,"vw":249.288927},{"c":247.74,"h":248.79,"l":247.59,"n":978,"o":248.79,"t":"2026-10-05T14:30:00Z","v":21559,"vw":248.072702},{"c":248.0925,"h":248.465,"l":247.06,"n":1100,"o":248.14,"t":"2026-10-05T14:45:00Z","v":26046,"vw":247.691321},{"c":248.02,"h":248.25,"l":247.46,"n":867,"o":247.96,"t":"2026-10-05T15:00:00Z","v":25352,"vw":247.958568},{"c":247.91,"h":247.99,"l":247.37,"n":767,"o":247.82,"t":"2026-10-05T15:15:00Z","v":17194,"vw":247.687423},{"c":248.88,"h":249,"l":247.76,"n":767,"o":247.76,"t":"2026-10-05T15:30:00Z","v":18231,"vw":248.465297},{"c":249.08,"h":249.155,"l":248.77,"n":856,"o":248.895,"t":"2026-10-05T15:45:00Z","v":19764,"vw":248.959532},{"c":249.73,"h":249.8125,"l":248.82,"n":979,"o":249.085,"t":"2026-10-05T16:00:00Z","v":28296,"vw":249.151633},{"c":249.89,"h":249.89,"l":249.38,"n":858,"o":249.59,"t":"2026-10-05T16:15:00Z","v":30236,"vw":249.626297},{"c":250.825,"h":250.88,"l":249.69,"n":998,"o":249.915,"t":"2026-10-05T16:30:00Z","v":26986,"vw":250.22225},{"c":251.355,"h":251.355,"l":250.71,"n":1076,"o":250.82,"t":"2026-10-05T16:45:00Z","v":25332,"vw":251.066906},{"c":252.03,"h":252.515,"l":251.355,"n":1426,"o":251.355,"t":"2026-10-05T17:00:00Z","v":61820,"vw":251.983931},{"c":252.49,"h":252.59,"l":252.01,"n":1131,"o":252.01,"t":"2026-10-05T17:15:00Z","v":33054,"vw":252.335225},{"c":252.765,"h":252.9699,"l":252.42,"n":1114,"o":252.56,"t":"2026-10-05T17:30:00Z","v":31004,"vw":252.6932},{"c":253.23,"h":253.29,"l":252.54,"n":1507,"o":252.92,"t":"2026-10-05T17:45:00Z","v":43794,"vw":252.959755},{"c":253.425,"h":253.675,"l":253.0675,"n":1650,"o":253.27,"t":"2026-10-05T18:00:00Z","v":54365,"vw":253.358835},{"c":253.415,"h":254.025,"l":253.39,"n":1248,"o":253.39,"t":"2026-10-05T18:15:00Z","v":38748,"vw":253.782001},{"c":253.96,"h":253.96,"l":253.39,"n":1090,"o":253.48,"t":"2026-10-05T18:30:00Z","v":27739,"vw":253.667494},{"c":254.135,"h":254.135,"l":253.4775,"n":1313,"o":254,"t":"2026-10-05T18:45:00Z","v":36877,"vw":253.759622},{"c":254.965,"h":255.06,"l":254.12,"n":1478,"o":254.12,"t":"2026-10-05T19:00:00Z","v":47335,"vw":254.654343},{"c":254.4,"h":255.08,"l":254.28,"n":1875,"o":254.995,"t":"2026-10-05T19:15:00Z","v":57840,"vw":254.683112},{"c":253.25,"h":254.4,"l":253.25,"n":2248,"o":254.32,"t":"2026-10-05T19:30:00Z","v":61115,"vw":253.913921},{"c":251.52,"h":253.37,"l":251.26,"n":5390,"o":253.305,"t":"2026-10-05T19:45:00Z","v":174110,"vw":251.969227},{"c":252.06,"h":252.06,"l":251.3932,"n":109,"o":251.518,"t":"2026-10-05T20:00:00Z","v":498811,"vw":251.4107},{"c":252.36,"h":252.36,"l":252.36,"n":8,"o":252.36,"t":"2026-10-06T11:00:00Z","v":186,"vw":252.36},{"c":248.62,"h":253.275,"l":248.32,"n":1219,"o":252.79,"t":"2026-10-06T13:30:00Z","v":51592,"vw":250.940583},{"c":248.0099,"h":249.2194,"l":247.7448,"n":1253,"o":248.66,"t":"2026-10-06T13:45:00Z","v":44945,"vw":248.253273},{"c":249.12,"h":249.35,"l":247.965,"n":1067,"o":248.22,"t":"2026-10-06T14:00:00Z","v":35930,"vw":248.544332},{"c":248.445,"h":249.43,"l":247.91,"n":1023,"o":249.1,"t":"2026-10-06T14:15:00Z","v":27427,"vw":248.611288},{"c":248.88,"h":249.735,"l":248.3071,"n":922,"o":248.58,"t":"2026-10-06T14:30:00Z","v":25778,"vw":249.21808},{"c":249.13,"h":249.655,"l":248.78,"n":775,"o":248.82,"t":"2026-10-06T14:45:00Z","v":24268,"vw":249.196523},{"c":250.32,"h":250.44,"l":249.17,"n":749,"o":249.4,"t":"2026-10-06T15:00:00Z","v":23066,"vw":249.964304},{"c":250.83,"h":251.22,"l":250.495,"n":999,"o":250.495,"t":"2026-10-06T15:15:00Z","v":33519,"vw":250.761494},{"c":250.05,"h":250.9,"l":250.05,"n":721,"o":250.77,"t":"2026-10-06T15:30:00Z","v":23973,"vw":250.494877},{"c":250.46,"h":250.585,"l":249.86,"n":541,"o":249.935,"t":"2026-10-06T15:45:00Z","v":15281,"vw":250.272974},{"c":250.47,"h":250.975,"l":250.27,"n":767,"o":250.65,"t":"2026-10-06T16:00:00Z","v":35372,"vw":250.639636},{"c":251.315,"h":251.56,"l":250.51,"n":762,"o":250.51,"t":"2026-10-06T16:15:00Z","v":26230,"vw":251.116621},{"c":251.61,"h":251.92,"l":251.29,"n":925,"o":251.32,"t":"2026-10-06T16:30:00Z","v":39321,"vw":251.539795},{"c":251.415,"h":251.63,"l":251.165,"n":677,"o":251.555,"t":"2026-10-06T16:45:00Z","v":23561,"vw":251.444771},{"c":251.435,"h":251.635,"l":250.96,"n":726,"o":251.46,"t":"2026-10-06T17:00:00Z","v":34649,"vw":251.340844},{"c":251.785,"h":251.85,"l":251.03,"n":698,"o":251.47,"t":"2026-10-06T17:15:00Z","v":24358,"vw":251.380136},{"c":252.345,"h":252.5,"l":251.555,"n":860,"o":251.765,"t":"2026-10-06T17:30:00Z","v":27381,"vw":251.88125},{"c":252.425,"h":252.57,"l":252,"n":723,"o":252.355,"t":"2026-10-06T17:45:00Z","v":18326,"vw":252.264959},{"c":252.48,"h":252.48,"l":252.09,"n":631,"o":252.395,"t":"2026-10-06T18:00:00Z","v":15654,"vw":252.318759},{"c":252.1,"h":252.7,"l":252.1,"n":770,"o":252.45,"t":"2026-10-06T18:15:00Z","v":22316,"vw":252.483758},{"c":252.13,"h":252.33,"l":251.8,"n":757,"o":252.21,"t":"2026-10-06T18:30:00Z","v":24500,"vw":252.051999},{"c":252.005,"h":252.17,"l":251.92,"n":679,"o":252.0725,"t":"2026-10-06T18:45:00Z","v":16677,"vw":252.018068},{"c":251.78,"h":252.19,"l":251.74,"n":942,"o":252.09,"t":"2026-10-06T19:00:00Z","v":33200,"vw":251.965185},{"c":250.96,"h":251.765,"l":250.79,"n":1043,"o":251.765,"t":"2026-10-06T19:15:00Z","v":26061,"vw":251.215673},{"c":250.82,"h":251.67,"l":250.76,"n":1485,"o":250.96,"t":"2026-10-06T19:30:00Z","v":51233,"vw":251.292526},{"c":251.1,"h":251.305,"l":250.52,"n":3669,"o":250.88,"t":"2026-10-06T19:45:00Z","v":106379,"vw":251.044684},{"c":251.07,"h":251.07,"l":251.07,"n":85,"o":251.07,"t":"2026-10-06T20:00:00Z","v":227834,"vw":251.07},{"c":248.565,"h":249,"l":247.36,"n":2106,"o":247.86,"t":"2026-10-07T13:30:00Z","v":49441,"vw":248.034441},{"c":248.36,"h":248.91,"l":247.17,"n":1004,"o":248.56,"t":"2026-10-07T13:45:00Z","v":23819,"vw":247.888933},{"c":249.265,"h":249.265,"l":247.51,"n":1027,"o":248.255,"t":"2026-10-07T14:00:00Z","v":25197,"vw":248.381991},{"c":249.095,"h":250.36,"l":248.92,"n":1004,"o":249.29,"t":"2026-10-07T14:15:00Z","v":30882,"vw":249.746778},{"c":248.7,"h":249.26,"l":248.59,"n":963,"o":249.015,"t":"2026-10-07T14:30:00Z","v":21694,"vw":248.955693},{"c":248.05,"h":248.6,"l":247.895,"n":912,"o":248.59,"t":"2026-10-07T14:45:00Z","v":25162,"vw":248.198509},{"c":247.735,"h":248.35,"l":246.88,"n":1470,"o":248.05,"t":"2026-10-07T15:00:00Z","v":62220,"vw":247.535286},{"c":246.59,"h":247.735,"l":246.57,"n":833,"o":247.735,"t":"2026-10-07T15:15:00Z","v":29973,"vw":247.103181},{"c":247.135,"h":247.32,"l":246.46,"n":769,"o":246.59,"t":"2026-10-07T15:30:00Z","v":21168,"vw":246.900139},{"c":246.785,"h":247.13,"l":246.67,"n":638,"o":247.13,"t":"2026-10-07T15:45:00Z","v":20508,"vw":246.828324},{"c":247.11,"h":247.3,"l":246.7,"n":664,"o":246.92,"t":"2026-10-07T16:00:00Z","v":19624,"vw":247.051722},{"c":247.28,"h":247.38,"l":246.94,"n":582,"o":247.29,"t":"2026-10-07T16:15:00Z","v":17819,"vw":247.140591},{"c":247.395,"h":247.505,"l":247.15,"n":528,"o":247.185,"t":"2026-10-07T16:30:00Z","v":16446,"vw":247.273879},{"c":247.475,"h":247.805,"l":247.18,"n":635,"o":247.5,"t":"2026-10-07T16:45:00Z","v":15969,"vw":247.394762},{"c":248.54,"h":248.8,"l":247.545,"n":615,"o":247.545,"t":"2026-10-07T17:00:00Z","v":18499,"vw":248.211253},{"c":249.4,"h":249.635,"l":248.415,"n":683,"o":248.54,"t":"2026-10-07T17:15:00Z","v":23291,"vw":249.015447},{"c":249.605,"h":249.89,"l":249.07,"n":866,"o":249.45,"t":"2026-10-07T17:30:00Z","v":25038,"vw":249.459356},{"c":249.865,"h":250.04,"l":249.595,"n":1021,"o":249.595,"t":"2026-10-07T17:45:00Z","v":45257,"vw":249.801111},{"c":249.275,"h":249.86,"l":249.15,"n":1464,"o":249.86,"t":"2026-10-07T18:00:00Z","v":50954,"vw":249.552324},{"c":248.66,"h":249.4,"l":248.61,"n":803,"o":249.35,"t":"2026-10-07T18:15:00Z","v":18674,"vw":248.868601},{"c":248.085,"h":248.67,"l":247.955,"n":796,"o":248.655,"t":"2026-10-07T18:30:00Z","v":22739,"vw":248.299423},{"c":248.04,"h":248.175,"l":247.88,"n":732,"o":248.16,"t":"2026-10-07T18:45:00Z","v":21110,"vw":248.073495},{"c":248.065,"h":248.17,"l":247.71,"n":945,"o":248.04,"t":"2026-10-07T19:00:00Z","v":26468,"vw":247.952806},{"c":247.95,"h":248.21,"l":247.655,"n":1194,"o":248.14,"t":"2026-10-07T19:15:00Z","v":33397,"vw":248.014447},{"c":247.685,"h":248.05,"l":247.6101,"n":1315,"o":247.92,"t":"2026-10-07T19:30:00Z","v":38294,"vw":247.828339},{"c":246.53,"h":247.735,"l":246.27,"n":3629,"o":247.63,"t":"2026-10-07T19:45:00Z","v":105732,"vw":246.867193},{"c":246.44,"h":246.44,"l":246.44,"n":88,"o":246.44,"t":"2026-10-07T20:00:00Z","v":238511,"vw":246.44},{"c":246.705,"h":246.705,"l":246.705,"n":1,"o":246.705,"t":"2026-10-07T21:15:00Z","v":125,"vw":246.705},{"c":245.4,"h":245.4,"l":245,"n":7,"o":245,"t":"2026-10-08T08:15:00Z","v":700,"vw":245.114286},{"c":246.25,"h":246.25,"l":246.25,"n":3,"o":246.25,"t":"2026-10-08T13:15:00Z","v":401,"vw":246.25},{"c":247.2,"h":248.3691,"l":244.9,"n":901,"o":245.13,"t":"2026-10-08T13:30:00Z","v":33041,"vw":246.743848},{"c":248.665,"h":248.98,"l":247.24,"n":875,"o":247.41,"t":"2026-10-08T13:45:00Z","v":25644,"vw":248.223735},{"c":248.42,"h":248.565,"l":247.14,"n":1171,"o":248.56,"t":"2026-10-08T14:00:00Z","v":26064,"vw":248.040754},{"c":248.235,"h":249.03,"l":248.045,"n":983,"o":248.72,"t":"2026-10-08T14:15:00Z","v":24499,"vw":248.570187},{"c":248.05,"h":248.77,"l":247.93,"n":739,"o":248.3,"t":"2026-10-08T14:30:00Z","v":16390,"vw":248.344006},{"c":247.435,"h":247.89,"l":246.81,"n":942,"o":247.84,"t":"2026-10-08T14:45:00Z","v":28620,"vw":247.37227},{"c":246.65,"h":247.35,"l":246.48,"n":694,"o":247.28,"t":"2026-10-08T15:00:00Z","v":13549,"vw":246.916824},{"c":246.65,"h":247.04,"l":246.195,"n":745,"o":246.47,"t":"2026-10-08T15:15:00Z","v":14708,"vw":246.591551},{"c":246.995,"h":247.08,"l":246.32,"n":596,"o":246.6375,"t":"2026-10-08T15:30:00Z","v":10694,"vw":246.748048},{"c":246.89,"h":247.33,"l":246.85,"n":678,"o":246.91,"t":"2026-10-08T15:45:00Z","v":14496,"vw":247.068501},{"c":245.74,"h":246.8975,"l":245.74,"n":1100,"o":246.74,"t":"2026-10-08T16:00:00Z","v":26892,"vw":246.396322},{"c":245.74,"h":246.97,"l":245.35,"n":1176,"o":245.8,"t":"2026-10-08T16:15:00Z","v":34428,"vw":245.764716},{"c":246.13,"h":246.13,"l":245.51,"n":709,"o":245.73,"t":"2026-10-08T16:30:00Z","v":14801,"vw":245.779495},{"c":247.02,"h":247.05,"l":245.9552,"n":932,"o":246.23,"t":"2026-10-08T16:45:00Z","v":17223,"vw":246.369226},{"c":247.98,"h":247.98,"l":246.53,"n":766,"o":246.9,"t":"2026-10-08T17:00:00Z","v":15499,"vw":246.944107},{"c":248.03,"h":248.22,"l":247.49,"n":656,"o":248,"t":"2026-10-08T17:15:00Z","v":16681,"vw":247.961413},{"c":247.77,"h":248.005,"l":246.82,"n":598,"o":248,"t":"2026-10-08T17:30:00Z","v":14053,"vw":247.587384},{"c":247.95,"h":248.18,"l":247.6375,"n":659,"o":248.07,"t":"2026-10-08T17:45:00Z","v":13949,"vw":247.943439},{"c":246.855,"h":247.95,"l":246.76,"n":694,"o":247.95,"t":"2026-10-08T18:00:00Z","v":17009,"vw":247.245526},{"c":246.49,"h":247,"l":246.16,"n":696,"o":246.8825,"t":"2026-10-08T18:15:00Z","v":15518,"vw":246.560256},{"c":246.405,"h":246.58,"l":246.2,"n":629,"o":246.39,"t":"2026-10-08T18:30:00Z","v":19219,"vw":246.35892},{"c":246.445,"h":246.76,"l":246.3,"n":669,"o":246.5,"t":"2026-10-08T18:45:00Z","v":18459,"vw":246.54135},{"c":246.83,"h":247.06,"l":246.31,"n":558,"o":246.31,"t":"2026-10-08T19:00:00Z","v":12870,"vw":246.698762},{"c":246.41,"h":247.12,"l":246.3,"n":887,"o":246.79,"t":"2026-10-08T19:15:00Z","v":22162,"vw":246.692403},{"c":246.37,"h":246.61,"l":246.27,"n":1024,"o":246.47,"t":"2026-10-08T19:30:00Z","v":28722,"vw":246.484878},{"c":246.13,"h":246.88,"l":245.91,"n":3365,"o":246.37,"t":"2026-10-08T19:45:00Z","v":111484,"vw":246.288859},{"c":245.232,"h":246.14,"l":245.232,"n":105,"o":246.14,"t":"2026-10-08T20:00:00Z","v":225533,"vw":246.13955},{"c":248.435,"h":249.445,"l":247.41,"n":753,"o":248.66,"t":"2026-10-09T13:30:00Z","v":30643,"vw":248.421133},{"c":252.5,"h":252.995,"l":248.76,"n":1111,"o":248.76,"t":"2026-10-09T13:45:00Z","v":34794,"vw":249.716769},{"c":251.13,"h":252.605,"l":250.4,"n":874,"o":252.605,"t":"2026-10-09T14:00:00Z","v":29330,"vw":251.244204},{"c":250.84,"h":251.82,"l":250.77,"n":713,"o":250.945,"t":"2026-10-09T14:15:00Z","v":20117,"vw":251.161539},{"c":251.275,"h":251.275,"l":250.605,"n":736,"o":251,"t":"2026-10-09T14:30:00Z","v":19078,"vw":250.948654},{"c":251.385,"h":251.595,"l":250.855,"n":686,"o":251.12,"t":"2026-10-09T14:45:00Z","v":21616,"vw":251.250762},{"c":251.84,"h":252.26,"l":251.445,"n":933,"o":251.62,"t":"2026-10-09T15:00:00Z","v":20452,"vw":251.795249},{"c":252.01,"h":252.83,"l":251.85,"n":980,"o":251.97,"t":"2026-10-09T15:15:00Z","v":24180,"vw":252.439302},{"c":250.305,"h":252.12,"l":250.041,"n":628,"o":252.01,"t":"2026-10-09T15:30:00Z","v":15434,"vw":251.368439},{"c":251.086,"h":251.255,"l":249.995,"n":824,"o":250.34,"t":"2026-10-09T15:45:00Z","v":29976,"vw":250.665169},{"c":251.51,"h":251.61,"l":250.96,"n":847,"o":251.14,"t":"2026-10-09T16:00:00Z","v":24000,"vw":251.321695},{"c":251.295,"h":251.75,"l":250.97,"n":784,"o":251.415,"t":"2026-10-09T16:15:00Z","v":23085,"vw":251.386419},{"c":250.865,"h":251.27,"l":250.775,"n":700,"o":251.27,"t":"2026-10-09T16:30:00Z","v":20724,"vw":250.940391},{"c":251.115,"h":251.18,"l":250.7,"n":522,"o":251,"t":"2026-10-09T16:45:00Z","v":15650,"vw":250.995673},{"c":251.65,"h":252.01,"l":251.2,"n":921,"o":251.2,"t":"2026-10-09T17:00:00Z","v":35266,"vw":251.730532},{"c":252.32,"h":252.652,"l":251.68,"n":587,"o":251.68,"t":"2026-10-09T17:15:00Z","v":17145,"vw":252.042418},{"c":252.74,"h":252.8,"l":252.14,"n":776,"o":252.4,"t":"2026-10-09T17:30:00Z","v":36567,"vw":252.456732},{"c":253.7299,"h":253.7299,"l":252.66,"n":773,"o":252.695,"t":"2026-10-09T17:45:00Z","v":27689,"vw":253.019632},{"c":253.68,"h":253.7,"l":252.9,"n":785,"o":253.56,"t":"2026-10-09T18:00:00Z","v":18575,"vw":253.494573},{"c":252.66,"h":253.75,"l":252.59,"n":615,"o":253.68,"t":"2026-10-09T18:15:00Z","v":18834,"vw":253.200314},{"c":252.24,"h":252.64,"l":251.87,"n":834,"o":252.63,"t":"2026-10-09T18:30:00Z","v":24046,"vw":252.142385},{"c":252.06,"h":252.21,"l":251.6,"n":759,"o":252.19,"t":"2026-10-09T18:45:00Z","v":19099,"vw":252.035408},{"c":251.445,"h":252.21,"l":250.91,"n":1007,"o":252.09,"t":"2026-10-09T19:00:00Z","v":40879,"vw":251.771942},{"c":250.88,"h":251.765,"l":250.81,"n":1095,"o":251.34,"t":"2026-10-09T19:15:00Z","v":29694,"vw":251.35495},{"c":250.83,"h":251.31,"l":250.695,"n":1541,"o":250.86,"t":"2026-10-09T19:30:00Z","v":49493,"vw":250.949698},{"c":250.38,"h":250.815,"l":249.96,"n":3976,"o":250.81,"t":"2026-10-09T19:45:00Z","v":149082,"vw":250.315389},{"c":250.33,"h":250.38,"l":250.33,"n":92,"o":250.38,"t":"2026-10-09T20:00:00Z","v":225039,"vw":250.330233},{"c":248,"h":248,"l":248,"n":1,"o":248,"t":"2026-10-09T20:15:00Z","v":100,"vw":248},{"c":250.83,"h":250.83,"l":250.83,"n":1,"o":250.83,"t":"2026-10-09T20:30:00Z","v":892,"vw":250.83},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-10-12T11:30:00Z","v":400,"vw":250},{"c":252.085,"h":253.23,"l":249.535,"n":1121,"o":250.93,"t":"2026-10-12T13:30:00Z","v":36346,"vw":251.368113},{"c":251.94,"h":252.3506,"l":251.2978,"n":856,"o":252.08,"t":"2026-10-12T13:45:00Z","v":22786,"vw":251.975957},{"c":252.21,"h":252.605,"l":251.52,"n":1125,"o":251.78,"t":"2026-10-12T14:00:00Z","v":44310,"vw":251.949729},{"c":251.82,"h":253.05,"l":251.79,"n":1068,"o":252.175,"t":"2026-10-12T14:15:00Z","v":28504,"vw":252.483121},{"c":251.865,"h":252.4034,"l":251.53,"n":631,"o":251.955,"t":"2026-10-12T14:30:00Z","v":19002,"vw":251.917437},{"c":251.66,"h":251.885,"l":251.45,"n":654,"o":251.8,"t":"2026-10-12T14:45:00Z","v":14963,"vw":251.717174},{"c":252.245,"h":252.333,"l":251.61,"n":575,"o":251.66,"t":"2026-10-12T15:00:00Z","v":12250,"vw":251.996497},{"c":253.3699,"h":253.3699,"l":252.245,"n":673,"o":252.245,"t":"2026-10-12T15:15:00Z","v":14705,"vw":252.692872},{"c":253.605,"h":253.855,"l":253.175,"n":841,"o":253.355,"t":"2026-10-12T15:30:00Z","v":15412,"vw":253.49159},{"c":253.69,"h":254.03,"l":253.31,"n":701,"o":253.53,"t":"2026-10-12T15:45:00Z","v":13616,"vw":253.650089},{"c":253.81,"h":254.17,"l":253.245,"n":730,"o":253.54,"t":"2026-10-12T16:00:00Z","v":16953,"vw":253.760725},{"c":253.78,"h":253.9375,"l":253.635,"n":731,"o":253.81,"t":"2026-10-12T16:15:00Z","v":28930,"vw":253.799881},{"c":253.605,"h":253.78,"l":253.5001,"n":587,"o":253.78,"t":"2026-10-12T16:30:00Z","v":14859,"vw":253.624567},{"c":253.915,"h":253.915,"l":253.57,"n":553,"o":253.605,"t":"2026-10-12T16:45:00Z","v":10592,"vw":253.720537},{"c":253.96,"h":253.965,"l":253.71,"n":561,"o":253.915,"t":"2026-10-12T17:00:00Z","v":14927,"vw":253.873166},{"c":253.53,"h":254.02,"l":253.53,"n":585,"o":253.96,"t":"2026-10-12T17:15:00Z","v":18266,"vw":253.835758},{"c":253.68,"h":253.8099,"l":253.53,"n":463,"o":253.53,"t":"2026-10-12T17:30:00Z","v":15356,"vw":253.673609},{"c":253.66,"h":253.87,"l":253.57,"n":615,"o":253.78,"t":"2026-10-12T17:45:00Z","v":16527,"vw":253.704854},{"c":254.065,"h":254.065,"l":253.475,"n":648,"o":253.675,"t":"2026-10-12T18:00:00Z","v":22304,"vw":253.708954},{"c":253.66,"h":254.045,"l":253.575,"n":433,"o":254.03,"t":"2026-10-12T18:15:00Z","v":10320,"vw":253.827099},{"c":253.95,"h":253.99,"l":253.66,"n":653,"o":253.66,"t":"2026-10-12T18:30:00Z","v":17161,"vw":253.739392},{"c":253.225,"h":254.0125,"l":252.96,"n":934,"o":253.87,"t":"2026-10-12T18:45:00Z","v":28887,"vw":253.602646},{"c":252.395,"h":253.29,"l":252.245,"n":861,"o":253.29,"t":"2026-10-12T19:00:00Z","v":25901,"vw":252.62306},{"c":251.875,"h":252.54,"l":251.81,"n":1127,"o":252.4,"t":"2026-10-12T19:15:00Z","v":30242,"vw":252.222187},{"c":251.225,"h":251.96,"l":251.17,"n":1452,"o":251.72,"t":"2026-10-12T19:30:00Z","v":35474,"vw":251.61641},{"c":251.93,"h":252.31,"l":251.225,"n":4037,"o":251.225,"t":"2026-10-12T19:45:00Z","v":119663,"vw":251.903704},{"c":251.83,"h":251.93,"l":251.83,"n":113,"o":251.93,"t":"2026-10-12T20:00:00Z","v":143103,"vw":251.830285},{"c":253.78,"h":253.91,"l":252.06,"n":722,"o":252.07,"t":"2026-10-13T13:30:00Z","v":31743,"vw":252.542794},{"c":252.905,"h":253.47,"l":252.3,"n":708,"o":253.47,"t":"2026-10-13T13:45:00Z","v":14253,"vw":252.726296},{"c":252.64,"h":253.06,"l":251.85,"n":832,"o":253.03,"t":"2026-10-13T14:00:00Z","v":20866,"vw":252.379685},{"c":252.86,"h":252.92,"l":252.29,"n":511,"o":252.63,"t":"2026-10-13T14:15:00Z","v":12255,"vw":252.571298},{"c":252.2,"h":252.905,"l":252.2,"n":489,"o":252.905,"t":"2026-10-13T14:30:00Z","v":10591,"vw":252.480851},{"c":252.32,"h":252.88,"l":251.96,"n":719,"o":252.2,"t":"2026-10-13T14:45:00Z","v":21186,"vw":252.491373},{"c":252.37,"h":252.715,"l":252.115,"n":495,"o":252.375,"t":"2026-10-13T15:00:00Z","v":12316,"vw":252.473632},{"c":251.73,"h":252.61,"l":251.73,"n":606,"o":252.365,"t":"2026-10-13T15:15:00Z","v":16843,"vw":252.321542},{"c":251.255,"h":251.95,"l":250.91,"n":756,"o":251.68,"t":"2026-10-13T15:30:00Z","v":19105,"vw":251.456245},{"c":251.195,"h":251.71,"l":250.91,"n":570,"o":251.25,"t":"2026-10-13T15:45:00Z","v":34075,"vw":251.328714},{"c":251.615,"h":251.82,"l":251.21,"n":551,"o":251.34,"t":"2026-10-13T16:00:00Z","v":16379,"vw":251.584829},{"c":251.8,"h":252.24,"l":251.545,"n":510,"o":251.545,"t":"2026-10-13T16:15:00Z","v":13689,"vw":252.012774},{"c":252.33,"h":252.39,"l":251.3694,"n":517,"o":251.85,"t":"2026-10-13T16:30:00Z","v":14894,"vw":251.951512},{"c":252.76,"h":252.77,"l":252.09,"n":478,"o":252.365,"t":"2026-10-13T16:45:00Z","v":11920,"vw":252.431953},{"c":252.35,"h":252.91,"l":252.35,"n":584,"o":252.76,"t":"2026-10-13T17:00:00Z","v":12831,"vw":252.739048},{"c":252.48,"h":252.605,"l":252.23,"n":565,"o":252.505,"t":"2026-10-13T17:15:00Z","v":16300,"vw":252.433254},{"c":253.13,"h":253.13,"l":252.49,"n":550,"o":252.595,"t":"2026-10-13T17:30:00Z","v":12038,"vw":252.740837},{"c":252.57,"h":253.13,"l":252.4,"n":599,"o":253.13,"t":"2026-10-13T17:45:00Z","v":13733,"vw":252.761991},{"c":253.17,"h":253.34,"l":252.64,"n":444,"o":252.64,"t":"2026-10-13T18:00:00Z","v":8560,"vw":253.027202},{"c":252.96,"h":253.12,"l":252.63,"n":519,"o":253.11,"t":"2026-10-13T18:15:00Z","v":10218,"vw":252.904364},{"c":253.31,"h":253.54,"l":252.855,"n":628,"o":253.05,"t":"2026-10-13T18:30:00Z","v":14493,"vw":253.176252},{"c":253.48,"h":253.6044,"l":252.9201,"n":672,"o":253.45,"t":"2026-10-13T18:45:00Z","v":14780,"vw":253.217388},{"c":253.38,"h":253.5,"l":253.16,"n":688,"o":253.38,"t":"2026-10-13T19:00:00Z","v":12972,"vw":253.283054},{"c":253.265,"h":253.4899,"l":253.1119,"n":618,"o":253.4899,"t":"2026-10-13T19:15:00Z","v":10535,"vw":253.256143},{"c":253.985,"h":254.02,"l":253.02,"n":1138,"o":253.27,"t":"2026-10-13T19:30:00Z","v":26430,"vw":253.53976},{"c":253.87,"h":254.295,"l":253.395,"n":3204,"o":253.99,"t":"2026-10-13T19:45:00Z","v":83301,"vw":253.924215},{"c":253.8,"h":253.8,"l":253.8,"n":99,"o":253.8,"t":"2026-10-13T20:00:00Z","v":356085,"vw":253.8},{"c":254.01,"h":254.01,"l":254.01,"n":12,"o":254.01,"t":"2026-10-14T11:15:00Z","v":501,"vw":254.01},{"c":255.15,"h":255.15,"l":255.15,"n":3,"o":255.15,"t":"2026-10-14T12:15:00Z","v":229,"vw":255.15},{"c":251.81,"h":253.9,"l":251.32,"n":660,"o":251.38,"t":"2026-10-14T13:30:00Z","v":27834,"vw":251.698959},{"c":253.215,"h":254.26,"l":251.63,"n":816,"o":251.755,"t":"2026-10-14T13:45:00Z","v":24641,"vw":253.259473},{"c":253.67,"h":254.19,"l":252.835,"n":1081,"o":253.815,"t":"2026-10-14T14:00:00Z","v":19067,"vw":253.702802},{"c":254.3,"h":254.38,"l":253.5,"n":707,"o":253.77,"t":"2026-10-14T14:15:00Z","v":13521,"vw":253.897857},{"c":255,"h":255.55,"l":254.3,"n":1240,"o":254.36,"t":"2026-10-14T14:30:00Z","v":28838,"vw":255.132083},{"c":253.86,"h":255.025,"l":253.86,"n":726,"o":254.9,"t":"2026-10-14T14:45:00Z","v":14953,"vw":254.372925},{"c":254.065,"h":254.46,"l":253.675,"n":959,"o":253.71,"t":"2026-10-14T15:00:00Z","v":24756,"vw":254.041437},{"c":255.04,"h":255.16,"l":253.92,"n":773,"o":254.14,"t":"2026-10-14T15:15:00Z","v":17658,"vw":254.380575},{"c":255.8,"h":255.87,"l":254.62,"n":1028,"o":255,"t":"2026-10-14T15:30:00Z","v":26779,"vw":255.170715},{"c":255.085,"h":255.92,"l":254.81,"n":1030,"o":255.92,"t":"2026-10-14T15:45:00Z","v":31328,"vw":255.256486},{"c":254.38,"h":255.26,"l":253.29,"n":1102,"o":255.12,"t":"2026-10-14T16:00:00Z","v":43099,"vw":254.420232},{"c":254.65,"h":254.72,"l":253.89,"n":728,"o":254.34,"t":"2026-10-14T16:15:00Z","v":21984,"vw":254.260105},{"c":254.605,"h":254.77,"l":254.315,"n":754,"o":254.6,"t":"2026-10-14T16:30:00Z","v":22750,"vw":254.503228},{"c":254.88,"h":254.91,"l":254.39,"n":696,"o":254.7,"t":"2026-10-14T16:45:00Z","v":19185,"vw":254.659206},{"c":255.3,"h":255.57,"l":254.41,"n":952,"o":254.96,"t":"2026-10-14T17:00:00Z","v":32698,"vw":255.141013},{"c":255.16,"h":255.54,"l":254.96,"n":667,"o":255.32,"t":"2026-10-14T17:15:00Z","v":18084,"vw":255.243138},{"c":255.71,"h":255.71,"l":255.27,"n":892,"o":255.34,"t":"2026-10-14T17:30:00Z","v":15997,"vw":255.478114},{"c":252.99,"h":255.73,"l":252.82,"n":1015,"o":255.73,"t":"2026-10-14T17:45:00Z","v":30004,"vw":253.791375},{"c":253.5433,"h":253.56,"l":252.005,"n":1181,"o":252.975,"t":"2026-10-14T18:00:00Z","v":34763,"vw":252.914453},{"c":254.385,"h":255.1,"l":253.36,"n":1210,"o":253.55,"t":"2026-10-14T18:15:00Z","v":42090,"vw":254.218163},{"c":254.395,"h":254.75,"l":254.13,"n":977,"o":254.355,"t":"2026-10-14T18:30:00Z","v":26651,"vw":254.504349},{"c":254.395,"h":254.8,"l":254.17,"n":960,"o":254.3,"t":"2026-10-14T18:45:00Z","v":23999,"vw":254.52428},{"c":255.5,"h":255.61,"l":254.28,"n":1297,"o":254.4,"t":"2026-10-14T19:00:00Z","v":30624,"vw":254.97906},{"c":255.175,"h":255.995,"l":255.14,"n":1149,"o":255.505,"t":"2026-10-14T19:15:00Z","v":25710,"vw":255.621596},{"c":256.43,"h":256.52,"l":255.08,"n":1945,"o":255.165,"t":"2026-10-14T19:30:00Z","v":46064,"vw":255.70235},{"c":257.2,"h":257.385,"l":256.155,"n":4885,"o":256.38,"t":"2026-10-14T19:45:00Z","v":131756,"vw":256.862413},{"c":257.24,"h":257.24,"l":255.88,"n":123,"o":257.13,"t":"2026-10-14T20:00:00Z","v":186387,"vw":257.109379},{"c":256.6,"h":256.6,"l":256.54,"n":4,"o":256.54,"t":"2026-10-14T21:00:00Z","v":1536,"vw":256.594788},{"c":256.97,"h":256.97,"l":256.97,"n":17,"o":256.97,"t":"2026-10-15T10:15:00Z","v":521,"vw":256.97},{"c":256.02,"h":256.02,"l":256.02,"n":4,"o":256.02,"t":"2026-10-15T11:00:00Z","v":205,"vw":256.02},{"c":257,"h":257.51,"l":257,"n":9,"o":257.51,"t":"2026-10-15T12:00:00Z","v":900,"vw":257.08892},{"c":257.01,"h":257.01,"l":257.01,"n":2,"o":257.01,"t":"2026-10-15T12:15:00Z","v":305,"vw":257.01},{"c":253.195,"h":257.43,"l":253.165,"n":1039,"o":256.87,"t":"2026-10-15T13:30:00Z","v":44485,"vw":256.212508},{"c":251.05,"h":253.195,"l":248.5,"n":2473,"o":253.195,"t":"2026-10-15T13:45:00Z","v":162963,"vw":250.309152},{"c":248.955,"h":251.48,"l":248.955,"n":1531,"o":251.05,"t":"2026-10-15T14:00:00Z","v":64432,"vw":250.428653},{"c":248.94,"h":249.99,"l":248.56,"n":1337,"o":248.955,"t":"2026-10-15T14:15:00Z","v":44930,"vw":249.310573},{"c":250.96,"h":251,"l":248.29,"n":1320,"o":248.94,"t":"2026-10-15T14:30:00Z","v":43904,"vw":249.402235},{"c":254.69,"h":254.69,"l":250.66,"n":1573,"o":251.1466,"t":"2026-10-15T14:45:00Z","v":63391,"vw":252.229715},{"c":255.03,"h":255.69,"l":254.64,"n":858,"o":255.1,"t":"2026-10-15T15:00:00Z","v":17547,"vw":255.113096},{"c":253.965,"h":255.55,"l":253.96,"n":1035,"o":255.41,"t":"2026-10-15T15:15:00Z","v":29518,"vw":254.913425},{"c":254.86,"h":255.46,"l":253.36,"n":1226,"o":253.97,"t":"2026-10-15T15:30:00Z","v":33007,"vw":254.210581},{"c":253.365,"h":254.84,"l":253.22,"n":1016,"o":254.84,"t":"2026-10-15T15:45:00Z","v":28040,"vw":254.257965},{"c":253.41,"h":253.62,"l":252.47,"n":927,"o":253.345,"t":"2026-10-15T16:00:00Z","v":23992,"vw":253.065061},{"c":253.485,"h":253.7993,"l":252.93,"n":651,"o":253.45,"t":"2026-10-15T16:15:00Z","v":15398,"vw":253.346898},{"c":253.885,"h":254.655,"l":253.48,"n":736,"o":253.68,"t":"2026-10-15T16:30:00Z","v":17677,"vw":254.167884},{"c":252.785,"h":254.075,"l":252.775,"n":873,"o":254.05,"t":"2026-10-15T16:45:00Z","v":27300,"vw":253.348881},{"c":253.35,"h":253.5599,"l":252.68,"n":731,"o":252.89,"t":"2026-10-15T17:00:00Z","v":18576,"vw":253.107303},{"c":253.405,"h":253.9,"l":253.2101,"n":561,"o":253.425,"t":"2026-10-15T17:15:00Z","v":15780,"vw":253.505099},{"c":254.045,"h":254.045,"l":252.815,"n":1081,"o":253.18,"t":"2026-10-15T17:30:00Z","v":25017,"vw":253.421705},{"c":254.57,"h":254.8113,"l":254.16,"n":877,"o":254.2,"t":"2026-10-15T17:45:00Z","v":21137,"vw":254.493686},{"c":254.49,"h":255.165,"l":254.49,"n":803,"o":254.675,"t":"2026-10-15T18:00:00Z","v":21095,"vw":254.814185},{"c":253.93,"h":254.63,"l":253.425,"n":830,"o":254.52,"t":"2026-10-15T18:15:00Z","v":21943,"vw":253.92501},{"c":254.23,"h":254.44,"l":253.82,"n":671,"o":253.82,"t":"2026-10-15T18:30:00Z","v":15473,"vw":254.189923},{"c":254.32,"h":254.32,"l":253.76,"n":955,"o":254.225,"t":"2026-10-15T18:45:00Z","v":23601,"vw":253.939914},{"c":255.37,"h":255.47,"l":254.43,"n":939,"o":254.46,"t":"2026-10-15T19:00:00Z","v":19329,"vw":254.819087},{"c":255.26,"h":256.2771,"l":255.26,"n":907,"o":255.529,"t":"2026-10-15T19:15:00Z","v":21469,"vw":255.881986},{"c":254.71,"h":255.42,"l":254.435,"n":1716,"o":255.26,"t":"2026-10-15T19:30:00Z","v":41319,"vw":254.831757},{"c":254.65,"h":254.95,"l":254.06,"n":4089,"o":254.625,"t":"2026-10-15T19:45:00Z","v":136369,"vw":254.521574},{"c":254.69,"h":254.69,"l":254.6,"n":92,"o":254.6,"t":"2026-10-15T20:00:00Z","v":201066,"vw":254.689397},{"c":254.18,"h":254.18,"l":254.17,"n":7,"o":254.17,"t":"2026-10-15T20:45:00Z","v":614,"vw":254.177585},{"c":253,"h":253,"l":253,"n":1,"o":253,"t":"2026-10-16T11:45:00Z","v":100,"vw":253},{"c":262.51,"h":262.6,"l":256.62,"n":1207,"o":257.16,"t":"2026-10-16T13:30:00Z","v":103151,"vw":258.110588},{"c":262.25,"h":263.76,"l":261.55,"n":1323,"o":262.56,"t":"2026-10-16T13:45:00Z","v":43511,"vw":262.344811},{"c":261.46,"h":262.3,"l":261.0501,"n":1238,"o":262.08,"t":"2026-10-16T14:00:00Z","v":33949,"vw":261.815663},{"c":263.37,"h":263.87,"l":261.38,"n":1241,"o":261.4601,"t":"2026-10-16T14:15:00Z","v":43971,"vw":262.417356},{"c":261.94,"h":263.66,"l":261.87,"n":855,"o":263.41,"t":"2026-10-16T14:30:00Z","v":17440,"vw":262.669245},{"c":262.955,"h":263.17,"l":262.05,"n":794,"o":262.05,"t":"2026-10-16T14:45:00Z","v":17851,"vw":262.883992},{"c":261.35,"h":262.965,"l":261.35,"n":1179,"o":262.94,"t":"2026-10-16T15:00:00Z","v":33273,"vw":261.989636},{"c":261.12,"h":261.69,"l":260.9,"n":1176,"o":261.35,"t":"2026-10-16T15:15:00Z","v":33337,"vw":261.302389},{"c":260.17,"h":261.4467,"l":260.17,"n":757,"o":261.1139,"t":"2026-10-16T15:30:00Z","v":18667,"vw":261.097153},{"c":258.48,"h":260.59,"l":258.48,"n":906,"o":260.33,"t":"2026-10-16T15:45:00Z","v":23080,"vw":259.760906},{"c":259.75,"h":259.75,"l":258.22,"n":1076,"o":258.22,"t":"2026-10-16T16:00:00Z","v":29889,"vw":258.972762},{"c":259.355,"h":260.07,"l":259.27,"n":518,"o":260.07,"t":"2026-10-16T16:15:00Z","v":11210,"vw":259.758255},{"c":259.11,"h":259.36,"l":258.53,"n":561,"o":259.19,"t":"2026-10-16T16:30:00Z","v":13401,"vw":259.006505},{"c":258.795,"h":259.13,"l":258.33,"n":573,"o":259.11,"t":"2026-10-16T16:45:00Z","v":10015,"vw":258.679697},{"c":257.51,"h":258.76,"l":257.01,"n":783,"o":258.76,"t":"2026-10-16T17:00:00Z","v":18121,"vw":257.785756},{"c":257.8,"h":257.85,"l":257.22,"n":857,"o":257.31,"t":"2026-10-16T17:15:00Z","v":20271,"vw":257.599547},{"c":258.07,"h":258.61,"l":257.4494,"n":910,"o":257.72,"t":"2026-10-16T17:30:00Z","v":22882,"vw":257.973838},{"c":257.45,"h":258.04,"l":257.33,"n":563,"o":257.93,"t":"2026-10-16T17:45:00Z","v":15714,"vw":257.828113},{"c":257.44,"h":257.58,"l":256.9,"n":584,"o":257.23,"t":"2026-10-16T18:00:00Z","v":18326,"vw":257.279189},{"c":257.545,"h":257.88,"l":256.99,"n":754,"o":257.51,"t":"2026-10-16T18:15:00Z","v":17423,"vw":257.362072},{"c":256.765,"h":257.54,"l":256.63,"n":791,"o":257.52,"t":"2026-10-16T18:30:00Z","v":23941,"vw":256.996609},{"c":256.63,"h":256.91,"l":256.49,"n":955,"o":256.765,"t":"2026-10-16T18:45:00Z","v":32326,"vw":256.67222},{"c":256.66,"h":256.8,"l":256.205,"n":1078,"o":256.76,"t":"2026-10-16T19:00:00Z","v":24915,"vw":256.490834},{"c":256.32,"h":256.75,"l":255.755,"n":1181,"o":256.75,"t":"2026-10-16T19:15:00Z","v":29103,"vw":256.177205},{"c":256.285,"h":256.73,"l":255.48,"n":1409,"o":256.26,"t":"2026-10-16T19:30:00Z","v":45825,"vw":256.170395},{"c":256.33,"h":256.785,"l":255.32,"n":4164,"o":256.27,"t":"2026-10-16T19:45:00Z","v":156417,"vw":256.280171},{"c":256.29,"h":256.42,"l":256.29,"n":113,"o":256.42,"t":"2026-10-16T20:00:00Z","v":255388,"vw":256.290067},{"c":256,"h":256,"l":256,"n":4,"o":256,"t":"2026-10-16T21:45:00Z","v":402,"vw":256}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4583650190114068,"strike":305.47528517110266,"iv":0.4101209125475285,"gamma":0.005378707224334601,"theta":-0.08367946768060837,"vega":0.1388809885931559,"rho":0.021867803349813336,"breakevenPct":19.76029115069415},{"delta":0.15,"premium":2.3346153846153843,"strike":294.63046757164403,"iv":0.39506998491704376,"gamma":0.00732760180995475,"theta":-0.10735641025641025,"vega":0.18319351432880845,"rho":0.03287130883542637,"breakevenPct":15.870725723305396},{"delta":0.2,"premium":3.3167203608247426,"strike":287.5128865979381,"iv":0.394464175257732,"gamma":0.008847164948453608,"theta":-0.12934265463917527,"vega":0.2206884020618557,"rho":0.04386905151659942,"breakevenPct":13.476767317789562},{"delta":0.25,"premium":4.331539948453608,"strike":281.069587628866,"iv":0.38737654639175256,"gamma":0.010264690721649487,"theta":-0.1455153350515464,"vega":0.25148737113402064,"rho":0.05485937359963412,"breakevenPct":11.358666969963544},{"delta":0.3,"premium":5.586334552102376,"strike":276.18829981718466,"iv":0.3883345521023766,"gamma":0.011109872029250458,"theta":-0.15906334552102377,"vega":0.2727616087751371,"rho":0.06576720888443113,"breakevenPct":9.943670985714233},{"delta":0.35,"premium":6.888893967093235,"strike":271.617915904936,"iv":0.3908939670932358,"gamma":0.011841133455210238,"theta":-0.17208893967093233,"vega":0.29214003656307125,"rho":0.07665862593360767,"breakevenPct":8.66862143354374},{"delta":0.4,"premium":8.347734761120265,"strike":267.33937397034595,"iv":0.39142751235584844,"gamma":0.012312850082372323,"theta":-0.1799193574958814,"vega":0.30365609555189454,"rho":0.0874598113611727,"breakevenPct":7.568421995187572},{"delta":0.45,"premium":9.892215815485997,"strike":263.2207578253707,"iv":0.3908509060955519,"gamma":0.012642339373970347,"theta":-0.18490288303130148,"vega":0.3108636738056013,"rho":0.09821155097751405,"breakevenPct":6.56403825387517},{"delta":0.5,"premium":11.536684996072273,"strike":259.1437549096622,"iv":0.39058837391987433,"gamma":0.012848625294579733,"theta":-0.1884917517674784,"vega":0.31534406912804397,"rho":0.10889731900580456,"breakevenPct":5.614904953659715},{"delta":0.55,"premium":13.539827179890027,"strike":255.21602513747052,"iv":0.3914524744697565,"gamma":0.012612961508248232,"theta":-0.1870777690494894,"vega":0.3100416339355852,"rho":0.11934643665860999,"breakevenPct":4.86396360270028},{"delta":0.6,"premium":15.542969363707778,"strike":251.28829536527886,"iv":0.3923165750196387,"gamma":0.012377297721916732,"theta":-0.1856637863315004,"vega":0.30473919874312644,"rho":0.1297955543114154,"breakevenPct":4.113022251740847},{"delta":0.65,"premium":18.2088573959256,"strike":247.0239149689991,"iv":0.3976593445527015,"gamma":0.011675022143489812,"theta":-0.18109300265721878,"vega":0.2910063773250664,"rho":0.13971430793971357,"breakevenPct":3.489317712327706},{"delta":0.7,"premium":21.19822852081488,"strike":242.5952170062002,"iv":0.4051881310894597,"gamma":0.010744995571302037,"theta":-0.17498139946855623,"vega":0.2731587245349867,"rho":0.1493741934131927,"breakevenPct":2.927716854740733},{"delta":0.75,"premium":24.600316789862728,"strike":237.81414994720168,"iv":0.4113705385427667,"gamma":0.009675395987328405,"theta":-0.16497360084477294,"vega":0.2501532206969377,"rho":0.1586632927985598,"breakevenPct":2.3896627792986003},{"delta":0.8,"premium":28.586589229144675,"strike":232.53431890179513,"iv":0.41564720168954594,"gamma":0.008408236536430832,"theta":-0.1494508975712777,"vega":0.21984699049630407,"rho":0.16742755970172,"breakevenPct":1.8849382070856389},{"delta":0.85,"premium":33.84285714285714,"strike":226.09022556390977,"iv":0.4244248120300752,"gamma":0.006861654135338345,"theta":-0.13058345864661652,"vega":0.1832097744360902,"rho":0.17504381265011373,"breakevenPct":1.421468924564712},{"delta":0.9,"premium":41.17135922330098,"strike":217.69417475728153,"iv":0.4413101941747573,"gamma":0.004984951456310677,"theta":-0.10745048543689317,"vega":0.1386082524271844,"rho":0.18075386665144139,"breakevenPct":1.0049295643928795}],"put":[{"delta":0.1,"premium":1.745,"strike":218,"iv":0.43718,"gamma":0.005020000000000001,"theta":-0.08330000000000001,"vega":0.13840000000000002,"rho":-0.027417715300036588,"breakevenPct":15.620976237855565},{"delta":0.15,"premium":2.821929190751445,"strike":225.8815028901734,"iv":0.4275774566473989,"gamma":0.0068115606936416185,"theta":-0.10707384393063585,"vega":0.1830244219653179,"rho":-0.04117903502779141,"breakevenPct":12.96594728650281},{"delta":0.2,"premium":4.001871657754011,"strike":232.29946524064172,"iv":0.42056951871657755,"gamma":0.008328877005347594,"theta":-0.12612352941176472,"vega":0.22012299465240642,"rho":-0.05497532445545562,"breakevenPct":10.92216099618101},{"delta":0.25,"premium":5.285294117647059,"strike":237.64705882352942,"iv":0.4153823529411765,"gamma":0.009558823529411764,"theta":-0.14082941176470587,"vega":0.2501764705882353,"rho":-0.0688033706652475,"breakevenPct":9.336390531865334},{"delta":0.3,"premium":6.681560283687943,"strike":242.4822695035461,"iv":0.4098978723404256,"gamma":0.010571631205673759,"theta":-0.15089929078014183,"vega":0.2733042553191489,"rho":-0.08269329771125936,"breakevenPct":7.994572858926161},{"delta":0.35,"premium":8.166489361702126,"strike":246.91489361702128,"iv":0.4041797872340426,"gamma":0.011413829787234042,"theta":-0.15732659574468086,"vega":0.2909904255319149,"rho":-0.09663184541430121,"breakevenPct":6.844432379211386},{"delta":0.4,"premium":9.810932475884245,"strike":251.22186495176848,"iv":0.40041993569131834,"gamma":0.012061093247588426,"theta":-0.16233762057877812,"vega":0.3049128617363344,"rho":-0.11067415706563458,"breakevenPct":5.805559141642577},{"delta":0.45,"premium":11.820578778135049,"strike":255.2411575562701,"iv":0.40114340836012863,"gamma":0.012262057877813506,"theta":-0.16410610932475883,"vega":0.31021832797427656,"rho":-0.12495403354595108,"breakevenPct":5.021429326881641},{"delta":0.5,"premium":13.830225080385851,"strike":259.2604501607717,"iv":0.4018668810289389,"gamma":0.012463022508038586,"theta":-0.16587459807073954,"vega":0.31552379421221866,"rho":-0.1392339100262676,"breakevenPct":4.237299512120705},{"delta":0.55,"premium":16.284422110552764,"strike":263.4170854271357,"iv":0.40141909547738697,"gamma":0.01229497487437186,"theta":-0.16134773869346733,"vega":0.31086180904522615,"rho":-0.15385988370455142,"breakevenPct":3.573037060914238},{"delta":0.6,"premium":18.838860971524284,"strike":267.6046901172529,"iv":0.400707202680067,"gamma":0.012043718592964825,"theta":-0.15540134003350084,"vega":0.3039522613065327,"rho":-0.16856389890786705,"breakevenPct":2.9358035250190735},{"delta":0.65,"premium":21.910404040404035,"strike":272.16161616161617,"iv":0.40218060606060607,"gamma":0.011532525252525254,"theta":-0.1474389898989899,"vega":0.29213171717171715,"rho":-0.18370502990878673,"breakevenPct":2.356232345697416},{"delta":0.7,"premium":25.673030303030295,"strike":277.2121212121212,"iv":0.4065745454545454,"gamma":0.010673939393939395,"theta":-0.13678242424242426,"vega":0.2737478787878788,"rho":-0.19943034370463514,"breakevenPct":1.8537239419833456},{"delta":0.75,"premium":29.909520958083828,"strike":282.6826347305389,"iv":0.40905365269461075,"gamma":0.009690299401197606,"theta":-0.12239604790419162,"vega":0.2504550898203593,"rho":-0.21557837696973928,"breakevenPct":1.3722292042393125},{"delta":0.8,"premium":34.72988023952095,"strike":288.6706586826347,"iv":0.4091734131736527,"gamma":0.0085525748502994,"theta":-0.1034140119760479,"vega":0.22111377245508984,"rho":-0.23224726100946202,"breakevenPct":0.9166263049226492},{"delta":0.85,"premium":42.235397412199625,"strike":297.1903881700554,"iv":0.42012939001848426,"gamma":0.006933826247689465,"theta":-0.0823025878003697,"vega":0.18404085027726436,"rho":-0.25136318013907216,"breakevenPct":0.5208979055539433},{"delta":0.9,"premium":56.71349206349207,"strike":312.53968253968253,"iv":0.4632111111111112,"gamma":0.0047460317460317454,"theta":-0.06094285714285713,"vega":0.1391222222222222,"rho":-0.277044424749569,"breakevenPct":0.18097058949219286}]},"raw":{"call":[{"delta":0.1,"premium":1.4583650190114068,"strike":305.47528517110266,"iv":0.4101209125475285,"gamma":0.005378707224334601,"theta":-0.08367946768060837,"vega":0.1388809885931559,"rho":0.021867803349813336,"breakevenPct":19.76029115069415},{"delta":0.15,"premium":2.3346153846153843,"strike":294.63046757164403,"iv":0.39506998491704376,"gamma":0.00732760180995475,"theta":-0.10735641025641025,"vega":0.18319351432880845,"rho":0.03287130883542637,"breakevenPct":15.870725723305396},{"delta":0.2,"premium":3.3167203608247426,"strike":287.5128865979381,"iv":0.394464175257732,"gamma":0.008847164948453608,"theta":-0.12934265463917527,"vega":0.2206884020618557,"rho":0.04386905151659942,"breakevenPct":13.476767317789562},{"delta":0.25,"premium":4.331539948453608,"strike":281.069587628866,"iv":0.38737654639175256,"gamma":0.010264690721649487,"theta":-0.1455153350515464,"vega":0.25148737113402064,"rho":0.05485937359963412,"breakevenPct":11.358666969963544},{"delta":0.3,"premium":5.586334552102376,"strike":276.18829981718466,"iv":0.3883345521023766,"gamma":0.011109872029250458,"theta":-0.15906334552102377,"vega":0.2727616087751371,"rho":0.06576720888443113,"breakevenPct":9.943670985714233},{"delta":0.35,"premium":6.888893967093235,"strike":271.617915904936,"iv":0.3908939670932358,"gamma":0.011841133455210238,"theta":-0.17208893967093233,"vega":0.29214003656307125,"rho":0.07665862593360767,"breakevenPct":8.66862143354374},{"delta":0.4,"premium":8.347734761120265,"strike":267.33937397034595,"iv":0.39142751235584844,"gamma":0.012312850082372323,"theta":-0.1799193574958814,"vega":0.30365609555189454,"rho":0.0874598113611727,"breakevenPct":7.568421995187572},{"delta":0.45,"premium":9.892215815485997,"strike":263.2207578253707,"iv":0.3908509060955519,"gamma":0.012642339373970347,"theta":-0.18490288303130148,"vega":0.3108636738056013,"rho":0.09821155097751405,"breakevenPct":6.56403825387517},{"delta":0.5,"premium":11.536684996072273,"strike":259.1437549096622,"iv":0.39058837391987433,"gamma":0.012848625294579733,"theta":-0.1884917517674784,"vega":0.31534406912804397,"rho":0.10889731900580456,"breakevenPct":5.614904953659715},{"delta":0.55,"premium":13.539827179890027,"strike":255.21602513747052,"iv":0.3914524744697565,"gamma":0.012612961508248232,"theta":-0.1870777690494894,"vega":0.3100416339355852,"rho":0.11934643665860999,"breakevenPct":4.86396360270028},{"delta":0.6,"premium":15.542969363707778,"strike":251.28829536527886,"iv":0.3923165750196387,"gamma":0.012377297721916732,"theta":-0.1856637863315004,"vega":0.30473919874312644,"rho":0.1297955543114154,"breakevenPct":4.113022251740847},{"delta":0.65,"premium":18.2088573959256,"strike":247.0239149689991,"iv":0.3976593445527015,"gamma":0.011675022143489812,"theta":-0.18109300265721878,"vega":0.2910063773250664,"rho":0.13971430793971357,"breakevenPct":3.489317712327706},{"delta":0.7,"premium":21.19822852081488,"strike":242.5952170062002,"iv":0.4051881310894597,"gamma":0.010744995571302037,"theta":-0.17498139946855623,"vega":0.2731587245349867,"rho":0.1493741934131927,"breakevenPct":2.927716854740733},{"delta":0.75,"premium":24.600316789862728,"strike":237.81414994720168,"iv":0.4113705385427667,"gamma":0.009675395987328405,"theta":-0.16497360084477294,"vega":0.2501532206969377,"rho":0.1586632927985598,"breakevenPct":2.3896627792986003},{"delta":0.8,"premium":28.586589229144675,"strike":232.53431890179513,"iv":0.41564720168954594,"gamma":0.008408236536430832,"theta":-0.1494508975712777,"vega":0.21984699049630407,"rho":0.16742755970172,"breakevenPct":1.8849382070856389},{"delta":0.85,"premium":33.84285714285714,"strike":226.09022556390977,"iv":0.4244248120300752,"gamma":0.006861654135338345,"theta":-0.13058345864661652,"vega":0.1832097744360902,"rho":0.17504381265011373,"breakevenPct":1.421468924564712},{"delta":0.9,"premium":41.17135922330098,"strike":217.69417475728153,"iv":0.4413101941747573,"gamma":0.004984951456310677,"theta":-0.10745048543689317,"vega":0.1386082524271844,"rho":0.18075386665144139,"breakevenPct":1.0049295643928795}],"put":[{"delta":0.1,"premium":1.745,"strike":218,"iv":0.43718,"gamma":0.005020000000000001,"theta":-0.08330000000000001,"vega":0.13840000000000002,"rho":-0.027417715300036588,"breakevenPct":15.620976237855565},{"delta":0.15,"premium":2.821929190751445,"strike":225.8815028901734,"iv":0.4275774566473989,"gamma":0.0068115606936416185,"theta":-0.10707384393063585,"vega":0.1830244219653179,"rho":-0.04117903502779141,"breakevenPct":12.96594728650281},{"delta":0.2,"premium":4.001871657754011,"strike":232.29946524064172,"iv":0.42056951871657755,"gamma":0.008328877005347594,"theta":-0.12612352941176472,"vega":0.22012299465240642,"rho":-0.05497532445545562,"breakevenPct":10.92216099618101},{"delta":0.25,"premium":5.285294117647059,"strike":237.64705882352942,"iv":0.4153823529411765,"gamma":0.009558823529411764,"theta":-0.14082941176470587,"vega":0.2501764705882353,"rho":-0.0688033706652475,"breakevenPct":9.336390531865334},{"delta":0.3,"premium":6.681560283687943,"strike":242.4822695035461,"iv":0.4098978723404256,"gamma":0.010571631205673759,"theta":-0.15089929078014183,"vega":0.2733042553191489,"rho":-0.08269329771125936,"breakevenPct":7.994572858926161},{"delta":0.35,"premium":8.166489361702126,"strike":246.91489361702128,"iv":0.4041797872340426,"gamma":0.011413829787234042,"theta":-0.15732659574468086,"vega":0.2909904255319149,"rho":-0.09663184541430121,"breakevenPct":6.844432379211386},{"delta":0.4,"premium":9.810932475884245,"strike":251.22186495176848,"iv":0.40041993569131834,"gamma":0.012061093247588426,"theta":-0.16233762057877812,"vega":0.3049128617363344,"rho":-0.11067415706563458,"breakevenPct":5.805559141642577},{"delta":0.45,"premium":11.820578778135049,"strike":255.2411575562701,"iv":0.40114340836012863,"gamma":0.012262057877813506,"theta":-0.16410610932475883,"vega":0.31021832797427656,"rho":-0.12495403354595108,"breakevenPct":5.021429326881641},{"delta":0.5,"premium":13.830225080385851,"strike":259.2604501607717,"iv":0.4018668810289389,"gamma":0.012463022508038586,"theta":-0.16587459807073954,"vega":0.31552379421221866,"rho":-0.1392339100262676,"breakevenPct":4.237299512120705},{"delta":0.55,"premium":16.284422110552764,"strike":263.4170854271357,"iv":0.40141909547738697,"gamma":0.01229497487437186,"theta":-0.16134773869346733,"vega":0.31086180904522615,"rho":-0.15385988370455142,"breakevenPct":3.573037060914238},{"delta":0.6,"premium":18.838860971524284,"strike":267.6046901172529,"iv":0.400707202680067,"gamma":0.012043718592964825,"theta":-0.15540134003350084,"vega":0.3039522613065327,"rho":-0.16856389890786705,"breakevenPct":2.9358035250190735},{"delta":0.65,"premium":21.910404040404035,"strike":272.16161616161617,"iv":0.40218060606060607,"gamma":0.011532525252525254,"theta":-0.1474389898989899,"vega":0.29213171717171715,"rho":-0.18370502990878673,"breakevenPct":2.356232345697416},{"delta":0.7,"premium":25.673030303030295,"strike":277.2121212121212,"iv":0.4065745454545454,"gamma":0.010673939393939395,"theta":-0.13678242424242426,"vega":0.2737478787878788,"rho":-0.19943034370463514,"breakevenPct":1.8537239419833456},{"delta":0.75,"premium":29.909520958083828,"strike":282.6826347305389,"iv":0.40905365269461075,"gamma":0.009690299401197606,"theta":-0.12239604790419162,"vega":0.2504550898203593,"rho":-0.21557837696973928,"breakevenPct":1.3722292042393125},{"delta":0.8,"premium":34.72988023952095,"strike":288.6706586826347,"iv":0.4091734131736527,"gamma":0.0085525748502994,"theta":-0.1034140119760479,"vega":0.22111377245508984,"rho":-0.23224726100946202,"breakevenPct":0.9166263049226492},{"delta":0.85,"premium":42.235397412199625,"strike":297.1903881700554,"iv":0.42012939001848426,"gamma":0.006933826247689465,"theta":-0.0823025878003697,"vega":0.18404085027726436,"rho":-0.25136318013907216,"breakevenPct":0.5208979055539433},{"delta":0.9,"premium":56.71349206349207,"strike":312.53968253968253,"iv":0.4632111111111112,"gamma":0.0047460317460317454,"theta":-0.06094285714285713,"vega":0.1391222222222222,"rho":-0.277044424749569,"breakevenPct":0.18097058949219286}]}},"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"}}