{"symbol":"PLXS","url":"https://intraalpha.com/companies/PLXS","capturedAt":"2026-10-22T22:56:30.666Z","state":"ready","quote":{"symbol":"PLXS","last_price":220.83,"prev_close":238.71,"regular_close":220.78,"change":-17.88,"change_pct":-7.4903,"regular_change":-17.93,"regular_change_pct":-7.5112,"extended_change":0.05,"extended_change_pct":0.0226,"bid":150.89,"ask":236.66,"bid_size":100,"ask_size":200,"volume":445116,"vwap":221.422476,"open":232.04,"high":233.255,"low":218.66,"close":220.78,"trade_count":12186,"last_trade_at":"2026-10-22T20:58:01.904387323Z","last_quote_at":"2026-10-22T21:02:09.758619572Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:27.939615286-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PLXS","fetched_at":"2026-10-22T22:56:29.991653+00:00","name":"Plexus Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Plexus Corp. The company is headquartered in Neenah, Wisconsin.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":6362123000,"ebitda":306158000,"pe_ratio":34.9,"peg_ratio":2.086,"book_value":57.31,"dividend_per_share":null,"dividend_yield":null,"eps":6.84,"revenue_ttm":4596753000,"gross_profit_ttm":461476000,"profit_margin":0.0403,"operating_margin_ttm":0.0467,"return_on_assets_ttm":0.0426,"return_on_equity_ttm":0.126,"quarterly_earnings_growth":-0.037,"quarterly_revenue_growth":0.281,"analyst_target_price":304.6,"analyst_number":2,"beta":0.885,"fifty_two_week_high":307.06,"fifty_two_week_low":132.03,"fifty_day_ma":252.64,"two_hundred_day_ma":237.81,"shares_outstanding":26652100,"forward_pe":24.15,"price_to_sales":1.384,"price_to_book":4.284,"ev_to_revenue":1.422,"ev_to_ebitda":21.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:29.991653+00:00"},"optionObservedAt":"2026-10-22T19:50:01.863Z","bars":[{"c":242.5,"h":242.5,"l":242.5,"n":6,"o":242.5,"t":"2026-10-15T10:35:00Z","v":244,"vw":242.5},{"c":240.81,"h":240.81,"l":240.81,"n":4,"o":240.81,"t":"2026-10-15T10:55:00Z","v":253,"vw":240.81},{"c":238,"h":238,"l":238,"n":8,"o":238,"t":"2026-10-15T11:05:00Z","v":241,"vw":238},{"c":240,"h":240,"l":240,"n":10,"o":240,"t":"2026-10-15T13:10:00Z","v":212,"vw":240},{"c":239,"h":240,"l":238.5,"n":7,"o":240,"t":"2026-10-15T13:15:00Z","v":500,"vw":239.183673},{"c":237.365,"h":241.72,"l":237.365,"n":127,"o":241.72,"t":"2026-10-15T13:30:00Z","v":4232,"vw":240.373647},{"c":238.72,"h":238.72,"l":236.76,"n":54,"o":236.96,"t":"2026-10-15T13:35:00Z","v":898,"vw":237.7875},{"c":239.18,"h":239.27,"l":239.18,"n":11,"o":239.27,"t":"2026-10-15T13:40:00Z","v":352,"vw":239.225},{"c":237.48,"h":238.13,"l":237.4325,"n":83,"o":238.13,"t":"2026-10-15T13:45:00Z","v":2191,"vw":237.768928},{"c":234.65,"h":236.275,"l":234.65,"n":103,"o":236.275,"t":"2026-10-15T13:50:00Z","v":2000,"vw":235.100714},{"c":235.18,"h":235.19,"l":232.56,"n":82,"o":233.94,"t":"2026-10-15T13:55:00Z","v":3423,"vw":234.38479},{"c":236.025,"h":236.04,"l":234.51,"n":125,"o":235.69,"t":"2026-10-15T14:00:00Z","v":10861,"vw":235.948694},{"c":236.645,"h":236.645,"l":235.135,"n":140,"o":236.01,"t":"2026-10-15T14:05:00Z","v":4627,"vw":235.974701},{"c":234.225,"h":237.05,"l":234.225,"n":155,"o":236.655,"t":"2026-10-15T14:10:00Z","v":3162,"vw":236.151631},{"c":235.01,"h":235.01,"l":234.36,"n":100,"o":234.36,"t":"2026-10-15T14:15:00Z","v":1801,"vw":234.625},{"c":236.19,"h":236.35,"l":235.195,"n":61,"o":235.415,"t":"2026-10-15T14:20:00Z","v":2421,"vw":235.957105},{"c":235.595,"h":235.595,"l":235.595,"n":4,"o":235.595,"t":"2026-10-15T14:25:00Z","v":367,"vw":235.595},{"c":236.03,"h":236.03,"l":234.91,"n":36,"o":234.91,"t":"2026-10-15T14:30:00Z","v":1204,"vw":235.60125},{"c":237.325,"h":237.325,"l":235.8825,"n":184,"o":236.05,"t":"2026-10-15T14:35:00Z","v":5069,"vw":236.152665},{"c":238.37,"h":238.87,"l":237.7,"n":151,"o":238.15,"t":"2026-10-15T14:40:00Z","v":1836,"vw":238.41742},{"c":238.27,"h":238.58,"l":238.27,"n":43,"o":238.58,"t":"2026-10-15T14:45:00Z","v":710,"vw":238.335},{"c":237.96,"h":238.22,"l":237.8,"n":69,"o":238.02,"t":"2026-10-15T14:50:00Z","v":1157,"vw":237.995466},{"c":238.095,"h":238.095,"l":238.095,"n":30,"o":238.095,"t":"2026-10-15T14:55:00Z","v":311,"vw":238.095},{"c":238.04,"h":238.22,"l":237.79,"n":76,"o":237.79,"t":"2026-10-15T15:00:00Z","v":1041,"vw":237.971875},{"c":237.32,"h":237.49,"l":237.32,"n":9,"o":237.49,"t":"2026-10-15T15:05:00Z","v":242,"vw":237.405},{"c":238.885,"h":238.885,"l":237.42,"n":18,"o":237.42,"t":"2026-10-15T15:10:00Z","v":1000,"vw":237.581878},{"c":239.64,"h":240,"l":239.64,"n":43,"o":240,"t":"2026-10-15T15:15:00Z","v":930,"vw":239.824561},{"c":238.725,"h":239.32,"l":238.725,"n":45,"o":239.32,"t":"2026-10-15T15:20:00Z","v":786,"vw":239.0225},{"c":238.26,"h":238.72,"l":238.26,"n":57,"o":238.6,"t":"2026-10-15T15:25:00Z","v":1503,"vw":238.5375},{"c":238.345,"h":238.46,"l":237.51,"n":78,"o":238.1,"t":"2026-10-15T15:30:00Z","v":1872,"vw":238.151086},{"c":237.855,"h":238.23,"l":237.845,"n":62,"o":238.23,"t":"2026-10-15T15:40:00Z","v":1191,"vw":238.035},{"c":238.13,"h":238.4,"l":237.925,"n":21,"o":237.925,"t":"2026-10-15T15:50:00Z","v":665,"vw":238.081682},{"c":237.865,"h":237.865,"l":237.67,"n":32,"o":237.79,"t":"2026-10-15T15:55:00Z","v":913,"vw":237.743},{"c":238.6663,"h":238.6663,"l":237.92,"n":39,"o":237.92,"t":"2026-10-15T16:00:00Z","v":1220,"vw":238.515298},{"c":237.34,"h":237.61,"l":237.03,"n":66,"o":237.2,"t":"2026-10-15T16:05:00Z","v":1710,"vw":237.185083},{"c":237.145,"h":237.8917,"l":236.05,"n":168,"o":237.0301,"t":"2026-10-15T16:10:00Z","v":10521,"vw":236.704134},{"c":236.83,"h":237.19,"l":236.83,"n":21,"o":237.19,"t":"2026-10-15T16:15:00Z","v":769,"vw":236.9275},{"c":235.65,"h":236.47,"l":235.65,"n":134,"o":236.47,"t":"2026-10-15T16:20:00Z","v":2831,"vw":236.000334},{"c":235.23,"h":235.465,"l":234.85,"n":29,"o":235.465,"t":"2026-10-15T16:25:00Z","v":452,"vw":235.181667},{"c":235.52,"h":235.52,"l":235.145,"n":28,"o":235.145,"t":"2026-10-15T16:30:00Z","v":933,"vw":235.429},{"c":234.65,"h":235.59,"l":234.65,"n":176,"o":234.79,"t":"2026-10-15T16:35:00Z","v":4791,"vw":235.058692},{"c":234.29,"h":234.29,"l":234.165,"n":19,"o":234.165,"t":"2026-10-15T16:40:00Z","v":404,"vw":234.217966},{"c":234.81,"h":234.82,"l":234.81,"n":39,"o":234.82,"t":"2026-10-15T16:45:00Z","v":660,"vw":234.816667},{"c":234.02,"h":234.02,"l":234.02,"n":7,"o":234.02,"t":"2026-10-15T16:50:00Z","v":221,"vw":234.02},{"c":234.4,"h":234.4,"l":234.34,"n":51,"o":234.34,"t":"2026-10-15T16:55:00Z","v":749,"vw":234.37},{"c":234.2,"h":234.505,"l":234.2,"n":73,"o":234.2,"t":"2026-10-15T17:00:00Z","v":1980,"vw":234.260144},{"c":234.915,"h":234.915,"l":234.915,"n":20,"o":234.915,"t":"2026-10-15T17:05:00Z","v":331,"vw":234.915},{"c":234.715,"h":234.93,"l":234.715,"n":30,"o":234.93,"t":"2026-10-15T17:10:00Z","v":482,"vw":234.804583},{"c":235.7,"h":235.7,"l":235.27,"n":82,"o":235.3,"t":"2026-10-15T17:15:00Z","v":1920,"vw":235.41125},{"c":235.55,"h":235.55,"l":235.54,"n":26,"o":235.54,"t":"2026-10-15T17:20:00Z","v":444,"vw":235.545},{"c":235.625,"h":235.625,"l":235.625,"n":16,"o":235.625,"t":"2026-10-15T17:25:00Z","v":232,"vw":235.625},{"c":235.06,"h":235.06,"l":235.06,"n":11,"o":235.06,"t":"2026-10-15T17:30:00Z","v":281,"vw":235.06},{"c":235.65,"h":235.65,"l":235.535,"n":17,"o":235.535,"t":"2026-10-15T17:35:00Z","v":435,"vw":235.5925},{"c":235.545,"h":235.9,"l":235.49,"n":50,"o":235.9,"t":"2026-10-15T17:40:00Z","v":936,"vw":235.635634},{"c":235.44,"h":235.44,"l":235.07,"n":75,"o":235.08,"t":"2026-10-15T17:45:00Z","v":1339,"vw":235.261934},{"c":234.265,"h":234.56,"l":234.1,"n":113,"o":234.52,"t":"2026-10-15T17:50:00Z","v":2783,"vw":234.322659},{"c":234.41,"h":234.41,"l":234.12,"n":99,"o":234.265,"t":"2026-10-15T17:55:00Z","v":1610,"vw":234.285177},{"c":234.315,"h":234.315,"l":234.025,"n":115,"o":234.315,"t":"2026-10-15T18:00:00Z","v":3191,"vw":234.292243},{"c":233.935,"h":233.99,"l":233.935,"n":50,"o":233.99,"t":"2026-10-15T18:05:00Z","v":973,"vw":233.96625},{"c":233.165,"h":233.9,"l":233.165,"n":83,"o":233.9,"t":"2026-10-15T18:10:00Z","v":1117,"vw":233.523438},{"c":233.95,"h":233.95,"l":232.99,"n":136,"o":233.185,"t":"2026-10-15T18:15:00Z","v":3189,"vw":233.486637},{"c":233.78,"h":234.25,"l":233.72,"n":99,"o":233.94,"t":"2026-10-15T18:20:00Z","v":1177,"vw":233.953792},{"c":233.825,"h":233.825,"l":233.69,"n":37,"o":233.7,"t":"2026-10-15T18:25:00Z","v":931,"vw":233.713473},{"c":234.08,"h":234.6475,"l":234.08,"n":57,"o":234.265,"t":"2026-10-15T18:30:00Z","v":1263,"vw":234.307684},{"c":234.545,"h":234.545,"l":234.35,"n":66,"o":234.35,"t":"2026-10-15T18:35:00Z","v":1395,"vw":234.405714},{"c":234.96,"h":234.96,"l":234.385,"n":56,"o":234.54,"t":"2026-10-15T18:40:00Z","v":1109,"vw":234.57911},{"c":234.96,"h":234.96,"l":234.94,"n":50,"o":234.96,"t":"2026-10-15T18:45:00Z","v":1411,"vw":234.957534},{"c":234.8801,"h":235.035,"l":234.75,"n":76,"o":234.92,"t":"2026-10-15T18:50:00Z","v":1639,"vw":234.91782},{"c":235.64,"h":235.64,"l":235.39,"n":111,"o":235.4,"t":"2026-10-15T18:55:00Z","v":2118,"vw":235.56465},{"c":236.37,"h":236.5075,"l":235.97,"n":107,"o":235.98,"t":"2026-10-15T19:00:00Z","v":1649,"vw":236.099352},{"c":237.6325,"h":237.6325,"l":236.37,"n":151,"o":236.37,"t":"2026-10-15T19:05:00Z","v":8455,"vw":237.054406},{"c":236.88,"h":237.63,"l":236.515,"n":221,"o":237.63,"t":"2026-10-15T19:10:00Z","v":6368,"vw":237.034211},{"c":238.045,"h":238.1275,"l":237.525,"n":105,"o":237.525,"t":"2026-10-15T19:15:00Z","v":3378,"vw":237.908409},{"c":238.755,"h":239.08,"l":238.44,"n":116,"o":239.06,"t":"2026-10-15T19:20:00Z","v":2135,"vw":238.774857},{"c":238.85,"h":238.99,"l":238.64,"n":123,"o":238.72,"t":"2026-10-15T19:25:00Z","v":2212,"vw":238.816667},{"c":238.85,"h":239.255,"l":238.7,"n":133,"o":238.7,"t":"2026-10-15T19:30:00Z","v":2296,"vw":239.009},{"c":239.46,"h":239.46,"l":239.04,"n":126,"o":239.04,"t":"2026-10-15T19:35:00Z","v":2839,"vw":239.282237},{"c":238.73,"h":239.85,"l":238.73,"n":312,"o":239.465,"t":"2026-10-15T19:40:00Z","v":6129,"vw":239.211222},{"c":237.81,"h":238.285,"l":237.62,"n":123,"o":237.89,"t":"2026-10-15T19:45:00Z","v":2494,"vw":237.909462},{"c":238.44,"h":238.44,"l":237.22,"n":344,"o":237.61,"t":"2026-10-15T19:50:00Z","v":8086,"vw":237.727592},{"c":238.7,"h":239.18,"l":238.07,"n":985,"o":238.605,"t":"2026-10-15T19:55:00Z","v":28899,"vw":238.773247},{"c":238.71,"h":238.71,"l":238.71,"n":59,"o":238.71,"t":"2026-10-15T20:00:00Z","v":90840,"vw":238.71},{"c":238.8,"h":238.8,"l":238.8,"n":7,"o":238.8,"t":"2026-10-15T20:10:00Z","v":505,"vw":238.8},{"c":238.8,"h":238.8,"l":238.8,"n":1,"o":238.8,"t":"2026-10-15T20:40:00Z","v":499,"vw":238.8},{"c":238.71,"h":238.71,"l":238.71,"n":9,"o":238.71,"t":"2026-10-16T08:05:00Z","v":407,"vw":238.71},{"c":238.7,"h":238.7,"l":238.7,"n":1,"o":238.7,"t":"2026-10-16T12:15:00Z","v":199,"vw":238.7},{"c":238,"h":238.01,"l":238,"n":2,"o":238.01,"t":"2026-10-16T12:25:00Z","v":200,"vw":238.005},{"c":238,"h":238,"l":238,"n":1,"o":238,"t":"2026-10-16T12:30:00Z","v":102,"vw":238},{"c":238.39,"h":238.39,"l":238.39,"n":3,"o":238.39,"t":"2026-10-16T12:35:00Z","v":529,"vw":238.39},{"c":238.35,"h":238.5,"l":238.35,"n":3,"o":238.5,"t":"2026-10-16T12:45:00Z","v":330,"vw":238.454407},{"c":237.01,"h":237.01,"l":236.5,"n":14,"o":236.5,"t":"2026-10-16T12:55:00Z","v":366,"vw":236.821444},{"c":237.85,"h":237.85,"l":237.85,"n":5,"o":237.85,"t":"2026-10-16T13:00:00Z","v":195,"vw":237.85},{"c":235.5,"h":235.5,"l":235.5,"n":5,"o":235.5,"t":"2026-10-16T13:05:00Z","v":312,"vw":235.5},{"c":236.5,"h":236.5,"l":236.5,"n":5,"o":236.5,"t":"2026-10-16T13:15:00Z","v":104,"vw":236.5},{"c":237.355,"h":237.755,"l":235.3,"n":59,"o":237.23,"t":"2026-10-16T13:30:00Z","v":5575,"vw":237.080223},{"c":235.255,"h":237.51,"l":235.255,"n":56,"o":237.05,"t":"2026-10-16T13:35:00Z","v":1188,"vw":236.6},{"c":236.525,"h":236.955,"l":235.15,"n":107,"o":235.46,"t":"2026-10-16T13:40:00Z","v":2658,"vw":235.9535},{"c":236.77,"h":236.905,"l":236.77,"n":23,"o":236.905,"t":"2026-10-16T13:45:00Z","v":901,"vw":236.805556},{"c":234.02,"h":236.07,"l":233.94,"n":85,"o":236.07,"t":"2026-10-16T13:50:00Z","v":2176,"vw":234.296425},{"c":233.925,"h":233.925,"l":233.925,"n":9,"o":233.925,"t":"2026-10-16T13:55:00Z","v":131,"vw":233.925},{"c":235.76,"h":235.76,"l":235.06,"n":73,"o":235.06,"t":"2026-10-16T14:00:00Z","v":1735,"vw":235.54875},{"c":236.55,"h":236.55,"l":235.45,"n":62,"o":235.45,"t":"2026-10-16T14:10:00Z","v":2837,"vw":235.943393},{"c":236.115,"h":237.03,"l":236.1,"n":63,"o":237.03,"t":"2026-10-16T14:15:00Z","v":1498,"vw":236.539375},{"c":236.825,"h":236.825,"l":236.525,"n":64,"o":236.525,"t":"2026-10-16T14:20:00Z","v":2584,"vw":236.759995},{"c":237.8,"h":237.8,"l":236.8,"n":47,"o":236.81,"t":"2026-10-16T14:25:00Z","v":1563,"vw":237.101398},{"c":237.26,"h":237.4,"l":236.58,"n":76,"o":237.4,"t":"2026-10-16T14:30:00Z","v":2002,"vw":237.156235},{"c":237.11,"h":237.45,"l":237.11,"n":22,"o":237.4,"t":"2026-10-16T14:35:00Z","v":446,"vw":237.32},{"c":236.79,"h":236.79,"l":236.54,"n":45,"o":236.54,"t":"2026-10-16T14:40:00Z","v":1127,"vw":236.754285},{"c":236.94,"h":237.2625,"l":236.44,"n":51,"o":237.2625,"t":"2026-10-16T14:45:00Z","v":2042,"vw":236.730086},{"c":236.28,"h":236.3,"l":236.27,"n":78,"o":236.27,"t":"2026-10-16T14:50:00Z","v":1286,"vw":236.28},{"c":236.2,"h":236.2,"l":236.125,"n":13,"o":236.125,"t":"2026-10-16T15:00:00Z","v":389,"vw":236.1625},{"c":234.71,"h":235.7,"l":234.71,"n":48,"o":235.67,"t":"2026-10-16T15:05:00Z","v":1001,"vw":235.353442},{"c":235.02,"h":235.02,"l":234.5,"n":75,"o":234.53,"t":"2026-10-16T15:10:00Z","v":4463,"vw":234.800039},{"c":235.325,"h":235.325,"l":235.325,"n":5,"o":235.325,"t":"2026-10-16T15:15:00Z","v":122,"vw":235.325},{"c":235.385,"h":235.875,"l":235.385,"n":32,"o":235.875,"t":"2026-10-16T15:20:00Z","v":1072,"vw":235.776},{"c":235.755,"h":235.755,"l":235.75,"n":26,"o":235.75,"t":"2026-10-16T15:25:00Z","v":566,"vw":235.7525},{"c":236.26,"h":236.26,"l":235.86,"n":25,"o":235.86,"t":"2026-10-16T15:30:00Z","v":432,"vw":236.06},{"c":235.66,"h":236.09,"l":235.57,"n":115,"o":235.8,"t":"2026-10-16T15:45:00Z","v":3181,"vw":235.865248},{"c":235.8025,"h":236.225,"l":235.6,"n":112,"o":235.6,"t":"2026-10-16T15:50:00Z","v":4179,"vw":235.98503},{"c":235.28,"h":235.805,"l":235.28,"n":28,"o":235.54,"t":"2026-10-16T15:55:00Z","v":3215,"vw":235.552682},{"c":235.82,"h":235.82,"l":235.82,"n":20,"o":235.82,"t":"2026-10-16T16:00:00Z","v":2187,"vw":235.82},{"c":235.835,"h":235.835,"l":235.835,"n":11,"o":235.835,"t":"2026-10-16T16:05:00Z","v":232,"vw":235.835},{"c":235.84,"h":235.84,"l":235.84,"n":7,"o":235.84,"t":"2026-10-16T16:10:00Z","v":123,"vw":235.84},{"c":236.47,"h":236.49,"l":235.73,"n":78,"o":235.84,"t":"2026-10-16T16:15:00Z","v":6622,"vw":236.448679},{"c":237.12,"h":237.12,"l":236.135,"n":38,"o":236.135,"t":"2026-10-16T16:20:00Z","v":1185,"vw":236.648333},{"c":236.345,"h":237.15,"l":236.33,"n":63,"o":237.15,"t":"2026-10-16T16:25:00Z","v":1683,"vw":236.426667},{"c":235.6,"h":236.1,"l":235.6,"n":142,"o":236.1,"t":"2026-10-16T16:30:00Z","v":3839,"vw":235.971137},{"c":235.99,"h":236.04,"l":235.4812,"n":79,"o":235.825,"t":"2026-10-16T16:35:00Z","v":2139,"vw":235.799169},{"c":236,"h":236,"l":236,"n":11,"o":236,"t":"2026-10-16T16:40:00Z","v":252,"vw":236},{"c":235.295,"h":235.81,"l":235.295,"n":153,"o":235.81,"t":"2026-10-16T16:45:00Z","v":3755,"vw":235.473138},{"c":235.3,"h":235.33,"l":235.2975,"n":27,"o":235.31,"t":"2026-10-16T16:50:00Z","v":901,"vw":235.3125},{"c":234.79,"h":234.95,"l":234.535,"n":122,"o":234.95,"t":"2026-10-16T16:55:00Z","v":2610,"vw":234.664392},{"c":235.55,"h":235.7,"l":235.21,"n":98,"o":235.42,"t":"2026-10-16T17:00:00Z","v":1847,"vw":235.510806},{"c":235.18,"h":235.36,"l":235.08,"n":67,"o":235.335,"t":"2026-10-16T17:05:00Z","v":1019,"vw":235.227},{"c":235.545,"h":235.55,"l":235.19,"n":33,"o":235.55,"t":"2026-10-16T17:10:00Z","v":819,"vw":235.432063},{"c":235.18,"h":235.385,"l":234.95,"n":98,"o":234.95,"t":"2026-10-16T17:15:00Z","v":2460,"vw":235.086924},{"c":234.39,"h":234.6,"l":234.39,"n":75,"o":234.6,"t":"2026-10-16T17:20:00Z","v":852,"vw":234.495},{"c":235.24,"h":235.38,"l":234.62,"n":79,"o":234.62,"t":"2026-10-16T17:25:00Z","v":1897,"vw":235.08},{"c":235.105,"h":235.49,"l":234.405,"n":197,"o":235.09,"t":"2026-10-16T17:30:00Z","v":6015,"vw":234.903584},{"c":235.135,"h":235.825,"l":235.13,"n":112,"o":235.33,"t":"2026-10-16T17:35:00Z","v":5656,"vw":235.387068},{"c":235.095,"h":235.21,"l":234.49,"n":97,"o":234.795,"t":"2026-10-16T17:40:00Z","v":3342,"vw":234.939046},{"c":234.355,"h":235.0925,"l":234.31,"n":99,"o":235.075,"t":"2026-10-16T17:45:00Z","v":3425,"vw":234.761665},{"c":232.82,"h":234.47,"l":232.455,"n":347,"o":234.345,"t":"2026-10-16T17:50:00Z","v":13772,"vw":233.144551},{"c":232.295,"h":233.13,"l":232.295,"n":107,"o":233.01,"t":"2026-10-16T17:55:00Z","v":3890,"vw":232.6215},{"c":232.64,"h":232.645,"l":232.54,"n":68,"o":232.54,"t":"2026-10-16T18:00:00Z","v":1217,"vw":232.622},{"c":232.12,"h":232.71,"l":231.7325,"n":161,"o":232.71,"t":"2026-10-16T18:05:00Z","v":5835,"vw":232.078101},{"c":231.97,"h":232.55,"l":231.87,"n":394,"o":232.165,"t":"2026-10-16T18:10:00Z","v":21066,"vw":232.050791},{"c":231.57,"h":232.04,"l":231.57,"n":152,"o":232.04,"t":"2026-10-16T18:15:00Z","v":5812,"vw":231.907042},{"c":232.13,"h":232.13,"l":231.87,"n":132,"o":231.88,"t":"2026-10-16T18:20:00Z","v":10897,"vw":232.027682},{"c":232.54,"h":232.555,"l":232.3,"n":57,"o":232.305,"t":"2026-10-16T18:25:00Z","v":1224,"vw":232.372857},{"c":232.555,"h":232.555,"l":232.555,"n":24,"o":232.555,"t":"2026-10-16T18:30:00Z","v":384,"vw":232.555},{"c":232.77,"h":232.77,"l":232.42,"n":44,"o":232.7375,"t":"2026-10-16T18:35:00Z","v":985,"vw":232.621087},{"c":232.635,"h":233.1,"l":232.44,"n":186,"o":232.775,"t":"2026-10-16T18:40:00Z","v":3236,"vw":232.730385},{"c":232.39,"h":233.1,"l":232.085,"n":135,"o":232.705,"t":"2026-10-16T18:45:00Z","v":3411,"vw":232.614953},{"c":231.73,"h":231.9,"l":231.73,"n":76,"o":231.9,"t":"2026-10-16T18:50:00Z","v":929,"vw":231.814787},{"c":231.61,"h":232,"l":231.5,"n":148,"o":231.5,"t":"2026-10-16T18:55:00Z","v":2864,"vw":231.735248},{"c":231.63,"h":232.07,"l":231.63,"n":178,"o":232.005,"t":"2026-10-16T19:00:00Z","v":3240,"vw":231.893835},{"c":231.48,"h":231.63,"l":230.93,"n":187,"o":231.63,"t":"2026-10-16T19:05:00Z","v":3852,"vw":231.302738},{"c":232.34,"h":232.37,"l":231.44,"n":186,"o":231.44,"t":"2026-10-16T19:10:00Z","v":3470,"vw":231.835357},{"c":232.03,"h":232.515,"l":231.98,"n":120,"o":232.325,"t":"2026-10-16T19:15:00Z","v":5217,"vw":232.416992},{"c":231.83,"h":232.535,"l":231.83,"n":223,"o":232.53,"t":"2026-10-16T19:20:00Z","v":5010,"vw":232.253906},{"c":231.925,"h":232.15,"l":231.54,"n":177,"o":232.15,"t":"2026-10-16T19:25:00Z","v":4148,"vw":231.853162},{"c":231.19,"h":231.96,"l":231.19,"n":160,"o":231.91,"t":"2026-10-16T19:30:00Z","v":4172,"vw":231.700477},{"c":230.6,"h":231.19,"l":230.485,"n":112,"o":231.19,"t":"2026-10-16T19:35:00Z","v":2843,"vw":230.840232},{"c":230.015,"h":231.08,"l":230.015,"n":316,"o":230.675,"t":"2026-10-16T19:40:00Z","v":8515,"vw":230.520296},{"c":230.31,"h":230.615,"l":230.015,"n":248,"o":230.095,"t":"2026-10-16T19:45:00Z","v":10371,"vw":230.284224},{"c":230.225,"h":231.23,"l":230.19,"n":687,"o":230.465,"t":"2026-10-16T19:50:00Z","v":23368,"vw":230.577055},{"c":230.3,"h":231.3709,"l":230.19,"n":883,"o":230.41,"t":"2026-10-16T19:55:00Z","v":35490,"vw":230.642356},{"c":230.47,"h":230.47,"l":230.47,"n":36,"o":230.47,"t":"2026-10-16T20:00:00Z","v":94549,"vw":230.47},{"c":230.47,"h":230.47,"l":230.47,"n":1,"o":230.47,"t":"2026-10-16T20:25:00Z","v":22224,"vw":230.47},{"c":235.3,"h":235.3,"l":235.3,"n":19,"o":235.3,"t":"2026-10-19T08:15:00Z","v":272,"vw":235.3},{"c":233,"h":233,"l":233,"n":9,"o":233,"t":"2026-10-19T11:55:00Z","v":136,"vw":233},{"c":235,"h":235,"l":235,"n":1,"o":235,"t":"2026-10-19T12:55:00Z","v":300,"vw":235},{"c":235.09,"h":236.5,"l":233.1,"n":67,"o":235.98,"t":"2026-10-19T13:30:00Z","v":3652,"vw":235.54815},{"c":232.99,"h":234.23,"l":232.99,"n":59,"o":233.78,"t":"2026-10-19T13:35:00Z","v":2099,"vw":233.995672},{"c":235.395,"h":235.395,"l":233.39,"n":35,"o":233.39,"t":"2026-10-19T13:45:00Z","v":935,"vw":234.127063},{"c":235.035,"h":236.2013,"l":235.035,"n":16,"o":236.2013,"t":"2026-10-19T13:50:00Z","v":466,"vw":235.778728},{"c":233.845,"h":233.845,"l":233.845,"n":49,"o":233.845,"t":"2026-10-19T13:55:00Z","v":840,"vw":233.845},{"c":234.4425,"h":234.86,"l":233.905,"n":53,"o":234.25,"t":"2026-10-19T14:00:00Z","v":4204,"vw":234.227072},{"c":235.075,"h":235.075,"l":235.075,"n":8,"o":235.075,"t":"2026-10-19T14:05:00Z","v":134,"vw":235.075},{"c":235.31,"h":236,"l":234.79,"n":143,"o":235.075,"t":"2026-10-19T14:10:00Z","v":13132,"vw":235.102746},{"c":236.255,"h":236.57,"l":235.3,"n":239,"o":235.3,"t":"2026-10-19T14:15:00Z","v":17861,"vw":235.723294},{"c":235.52,"h":236.75,"l":235.38,"n":241,"o":235.975,"t":"2026-10-19T14:20:00Z","v":14879,"vw":235.642713},{"c":235.245,"h":235.29,"l":234.95,"n":25,"o":235.29,"t":"2026-10-19T14:25:00Z","v":688,"vw":235.190887},{"c":234.81,"h":235.25,"l":234.81,"n":39,"o":235.25,"t":"2026-10-19T14:30:00Z","v":617,"vw":235.03},{"c":235.255,"h":235.4925,"l":235.255,"n":20,"o":235.4575,"t":"2026-10-19T14:35:00Z","v":654,"vw":235.420625},{"c":236.325,"h":236.86,"l":235.565,"n":193,"o":235.925,"t":"2026-10-19T14:40:00Z","v":20239,"vw":236.295258},{"c":237.65,"h":237.65,"l":236.88,"n":54,"o":237.12,"t":"2026-10-19T14:45:00Z","v":2117,"vw":237.28625},{"c":236.91,"h":236.91,"l":236.76,"n":20,"o":236.76,"t":"2026-10-19T14:50:00Z","v":508,"vw":236.835},{"c":237.09,"h":237.09,"l":237.09,"n":8,"o":237.09,"t":"2026-10-19T14:55:00Z","v":116,"vw":237.09},{"c":237.35,"h":237.35,"l":237.35,"n":18,"o":237.35,"t":"2026-10-19T15:00:00Z","v":234,"vw":237.35},{"c":238.145,"h":238.6,"l":238.145,"n":51,"o":238.57,"t":"2026-10-19T15:05:00Z","v":968,"vw":238.4575},{"c":238.545,"h":238.545,"l":238.2,"n":39,"o":238.2,"t":"2026-10-19T15:10:00Z","v":1204,"vw":238.510875},{"c":238.1307,"h":238.545,"l":238.1307,"n":40,"o":238.545,"t":"2026-10-19T15:15:00Z","v":1019,"vw":238.304725},{"c":239.39,"h":239.39,"l":238.945,"n":12,"o":238.945,"t":"2026-10-19T15:20:00Z","v":223,"vw":239.1675},{"c":239.34,"h":239.34,"l":239.34,"n":46,"o":239.34,"t":"2026-10-19T15:30:00Z","v":498,"vw":239.34},{"c":239.78,"h":239.78,"l":239.35,"n":18,"o":239.35,"t":"2026-10-19T15:35:00Z","v":533,"vw":239.46},{"c":239.595,"h":239.595,"l":239.47,"n":19,"o":239.47,"t":"2026-10-19T15:40:00Z","v":554,"vw":239.528333},{"c":239.645,"h":239.645,"l":239.44,"n":29,"o":239.44,"t":"2026-10-19T15:50:00Z","v":886,"vw":239.6075},{"c":239.06,"h":239.06,"l":239.06,"n":45,"o":239.06,"t":"2026-10-19T15:55:00Z","v":897,"vw":239.06},{"c":238.36,"h":238.58,"l":238.36,"n":18,"o":238.58,"t":"2026-10-19T16:00:00Z","v":694,"vw":238.506667},{"c":238.335,"h":238.335,"l":238.335,"n":11,"o":238.335,"t":"2026-10-19T16:10:00Z","v":270,"vw":238.335},{"c":237.72,"h":237.79,"l":237.72,"n":28,"o":237.79,"t":"2026-10-19T16:15:00Z","v":468,"vw":237.759298},{"c":237.59,"h":237.59,"l":237.59,"n":12,"o":237.59,"t":"2026-10-19T16:20:00Z","v":211,"vw":237.59},{"c":237.915,"h":238.2,"l":237.915,"n":41,"o":238.17,"t":"2026-10-19T16:25:00Z","v":976,"vw":238.076194},{"c":237.7,"h":237.7,"l":237.7,"n":14,"o":237.7,"t":"2026-10-19T16:30:00Z","v":578,"vw":237.7},{"c":237.3,"h":237.9,"l":237.1901,"n":48,"o":237.765,"t":"2026-10-19T16:40:00Z","v":2378,"vw":237.543448},{"c":237.25,"h":237.31,"l":236.925,"n":48,"o":237.31,"t":"2026-10-19T16:50:00Z","v":1468,"vw":237.219375},{"c":237.22,"h":237.22,"l":237.22,"n":33,"o":237.22,"t":"2026-10-19T17:00:00Z","v":585,"vw":237.22},{"c":236.2702,"h":237.03,"l":236.2702,"n":21,"o":236.79,"t":"2026-10-19T17:05:00Z","v":594,"vw":236.616038},{"c":236.55,"h":236.55,"l":236.32,"n":60,"o":236.33,"t":"2026-10-19T17:10:00Z","v":1463,"vw":236.352705},{"c":237.025,"h":237.52,"l":236.315,"n":48,"o":236.67,"t":"2026-10-19T17:15:00Z","v":1214,"vw":237.149118},{"c":236.65,"h":237.065,"l":236.65,"n":45,"o":236.9,"t":"2026-10-19T17:20:00Z","v":1650,"vw":236.81875},{"c":236.42,"h":236.895,"l":236.38,"n":35,"o":236.38,"t":"2026-10-19T17:25:00Z","v":713,"vw":236.531678},{"c":236.35,"h":236.35,"l":236.35,"n":61,"o":236.35,"t":"2026-10-19T17:30:00Z","v":884,"vw":236.35},{"c":236.205,"h":236.46,"l":236.205,"n":50,"o":236.365,"t":"2026-10-19T17:35:00Z","v":1143,"vw":236.345495},{"c":236.27,"h":236.27,"l":236.2675,"n":19,"o":236.2675,"t":"2026-10-19T17:40:00Z","v":402,"vw":236.26875},{"c":235.5,"h":236.29,"l":235.5,"n":59,"o":236.29,"t":"2026-10-19T17:45:00Z","v":1137,"vw":236.131223},{"c":235.33,"h":235.955,"l":235.33,"n":17,"o":235.955,"t":"2026-10-19T17:50:00Z","v":266,"vw":235.6425},{"c":235.81,"h":235.815,"l":235.13,"n":74,"o":235.13,"t":"2026-10-19T17:55:00Z","v":2651,"vw":235.70756},{"c":236.4,"h":236.4,"l":236.4,"n":56,"o":236.4,"t":"2026-10-19T18:00:00Z","v":259,"vw":236.4},{"c":236.3,"h":236.3,"l":235.645,"n":11,"o":235.645,"t":"2026-10-19T18:15:00Z","v":329,"vw":235.864064},{"c":235.26,"h":235.6625,"l":235.26,"n":93,"o":235.59,"t":"2026-10-19T18:20:00Z","v":1725,"vw":235.5385},{"c":235.325,"h":235.325,"l":235.325,"n":23,"o":235.325,"t":"2026-10-19T18:25:00Z","v":402,"vw":235.325},{"c":235.075,"h":235.26,"l":235.075,"n":48,"o":235.26,"t":"2026-10-19T18:30:00Z","v":1033,"vw":235.1675},{"c":235.72,"h":235.72,"l":235.315,"n":40,"o":235.315,"t":"2026-10-19T18:35:00Z","v":1320,"vw":235.548333},{"c":235.785,"h":235.785,"l":235.745,"n":35,"o":235.745,"t":"2026-10-19T18:40:00Z","v":695,"vw":235.767759},{"c":236.26,"h":236.32,"l":236.26,"n":24,"o":236.315,"t":"2026-10-19T18:50:00Z","v":943,"vw":236.287159},{"c":235.745,"h":235.87,"l":235.6,"n":85,"o":235.655,"t":"2026-10-19T18:55:00Z","v":2423,"vw":235.675635},{"c":236.02,"h":236.07,"l":235.74,"n":58,"o":236.07,"t":"2026-10-19T19:00:00Z","v":1118,"vw":235.938},{"c":235.83,"h":235.84,"l":235.83,"n":48,"o":235.84,"t":"2026-10-19T19:05:00Z","v":1007,"vw":235.835},{"c":235.695,"h":235.695,"l":235.695,"n":7,"o":235.695,"t":"2026-10-19T19:10:00Z","v":167,"vw":235.695},{"c":235.63,"h":236.3275,"l":235.63,"n":92,"o":235.84,"t":"2026-10-19T19:15:00Z","v":3862,"vw":235.968018},{"c":235.855,"h":235.86,"l":235.855,"n":43,"o":235.86,"t":"2026-10-19T19:20:00Z","v":981,"vw":235.855786},{"c":236.25,"h":236.25,"l":236,"n":116,"o":236.23,"t":"2026-10-19T19:25:00Z","v":1629,"vw":236.201186},{"c":236.25,"h":236.25,"l":236.25,"n":22,"o":236.25,"t":"2026-10-19T19:30:00Z","v":290,"vw":236.25},{"c":236.66,"h":236.715,"l":236.13,"n":180,"o":236.245,"t":"2026-10-19T19:35:00Z","v":2371,"vw":236.528041},{"c":236.87,"h":236.87,"l":236.445,"n":178,"o":236.74,"t":"2026-10-19T19:40:00Z","v":4896,"vw":236.555917},{"c":235.815,"h":236.39,"l":235.815,"n":156,"o":236.31,"t":"2026-10-19T19:45:00Z","v":5218,"vw":236.12755},{"c":235.165,"h":235.67,"l":235.12,"n":118,"o":235.67,"t":"2026-10-19T19:50:00Z","v":3081,"vw":235.323212},{"c":234.81,"h":235.785,"l":234.57,"n":798,"o":235.66,"t":"2026-10-19T19:55:00Z","v":20976,"vw":234.901795},{"c":234.94,"h":234.94,"l":234.94,"n":45,"o":234.94,"t":"2026-10-19T20:00:00Z","v":32919,"vw":234.94},{"c":233.5,"h":233.5,"l":233.5,"n":1,"o":233.5,"t":"2026-10-20T08:40:00Z","v":100,"vw":233.5},{"c":231.5,"h":231.5,"l":231.5,"n":9,"o":231.5,"t":"2026-10-20T12:45:00Z","v":442,"vw":231.5},{"c":232.01,"h":232.57,"l":232.01,"n":28,"o":232.57,"t":"2026-10-20T13:30:00Z","v":2111,"vw":232.450788},{"c":230.2,"h":230.2,"l":229.475,"n":103,"o":229.475,"t":"2026-10-20T13:45:00Z","v":1790,"vw":229.768307},{"c":231.44,"h":231.71,"l":231.08,"n":30,"o":231.71,"t":"2026-10-20T13:50:00Z","v":686,"vw":231.485},{"c":233.04,"h":233.04,"l":231.86,"n":11,"o":231.86,"t":"2026-10-20T13:55:00Z","v":419,"vw":232.636667},{"c":232.62,"h":232.62,"l":232.62,"n":25,"o":232.62,"t":"2026-10-20T14:00:00Z","v":580,"vw":232.62},{"c":234.01,"h":234.6218,"l":233.99,"n":97,"o":233.99,"t":"2026-10-20T14:05:00Z","v":3074,"vw":234.27809},{"c":233.47,"h":233.47,"l":233.47,"n":7,"o":233.47,"t":"2026-10-20T14:10:00Z","v":122,"vw":233.47},{"c":234.73,"h":234.77,"l":233.84,"n":95,"o":233.84,"t":"2026-10-20T14:15:00Z","v":1741,"vw":234.446667},{"c":234.28,"h":234.86,"l":234.28,"n":94,"o":234.86,"t":"2026-10-20T14:20:00Z","v":2076,"vw":234.56375},{"c":236.28,"h":236.28,"l":234.68,"n":102,"o":234.68,"t":"2026-10-20T14:25:00Z","v":1625,"vw":235.680498},{"c":236.45,"h":237.5,"l":236.45,"n":308,"o":237.375,"t":"2026-10-20T14:30:00Z","v":5055,"vw":237.145898},{"c":235.575,"h":235.575,"l":235.46,"n":21,"o":235.46,"t":"2026-10-20T14:35:00Z","v":633,"vw":235.546198},{"c":235.55,"h":236.1,"l":235.55,"n":21,"o":236.1,"t":"2026-10-20T14:45:00Z","v":540,"vw":235.81375},{"c":235.885,"h":235.885,"l":235.885,"n":12,"o":235.885,"t":"2026-10-20T14:55:00Z","v":248,"vw":235.885},{"c":236.025,"h":236.025,"l":235.05,"n":77,"o":235.975,"t":"2026-10-20T15:00:00Z","v":947,"vw":235.76875},{"c":235.385,"h":235.795,"l":235.385,"n":72,"o":235.73,"t":"2026-10-20T15:05:00Z","v":2138,"vw":235.746215},{"c":234.67,"h":235.43,"l":234.42,"n":119,"o":235.27,"t":"2026-10-20T15:10:00Z","v":4155,"vw":234.955866},{"c":235.56,"h":235.56,"l":234.695,"n":132,"o":234.695,"t":"2026-10-20T15:15:00Z","v":2654,"vw":235.383153},{"c":235.21,"h":235.84,"l":235.21,"n":74,"o":235.84,"t":"2026-10-20T15:25:00Z","v":2034,"vw":235.454902},{"c":235.065,"h":235.3096,"l":235.065,"n":78,"o":235.2973,"t":"2026-10-20T15:30:00Z","v":1525,"vw":235.20393},{"c":235.065,"h":235.1,"l":235.04,"n":80,"o":235.04,"t":"2026-10-20T15:35:00Z","v":4130,"vw":235.065166},{"c":235.51,"h":235.66,"l":235.465,"n":90,"o":235.465,"t":"2026-10-20T15:40:00Z","v":1308,"vw":235.545},{"c":235.66,"h":235.66,"l":235.66,"n":26,"o":235.66,"t":"2026-10-20T15:45:00Z","v":499,"vw":235.66},{"c":235.87,"h":235.87,"l":235.87,"n":12,"o":235.87,"t":"2026-10-20T16:00:00Z","v":199,"vw":235.87},{"c":235.19,"h":235.42,"l":235.13,"n":38,"o":235.42,"t":"2026-10-20T16:10:00Z","v":859,"vw":235.2325},{"c":235.16,"h":235.16,"l":234.84,"n":50,"o":235.11,"t":"2026-10-20T16:15:00Z","v":2213,"vw":235.072488},{"c":235.185,"h":235.185,"l":235.185,"n":22,"o":235.185,"t":"2026-10-20T16:20:00Z","v":323,"vw":235.185},{"c":235.5,"h":235.5,"l":235.5,"n":73,"o":235.5,"t":"2026-10-20T16:25:00Z","v":943,"vw":235.5},{"c":235.64,"h":235.835,"l":235.64,"n":26,"o":235.815,"t":"2026-10-20T16:30:00Z","v":703,"vw":235.788},{"c":235.38,"h":235.725,"l":235.33,"n":36,"o":235.725,"t":"2026-10-20T16:40:00Z","v":684,"vw":235.477059},{"c":235.66,"h":236.1949,"l":235.66,"n":152,"o":236.1949,"t":"2026-10-20T16:45:00Z","v":1455,"vw":235.992869},{"c":235.01,"h":235.66,"l":235.01,"n":38,"o":235.66,"t":"2026-10-20T16:50:00Z","v":1259,"vw":235.161429},{"c":234.53,"h":235.005,"l":234.53,"n":24,"o":235.005,"t":"2026-10-20T16:55:00Z","v":1108,"vw":234.879342},{"c":235.02,"h":235.29,"l":235.02,"n":12,"o":235.29,"t":"2026-10-20T17:10:00Z","v":510,"vw":235.155},{"c":235.56,"h":235.56,"l":235.55,"n":22,"o":235.55,"t":"2026-10-20T17:15:00Z","v":683,"vw":235.556667},{"c":235.46,"h":235.46,"l":235.435,"n":25,"o":235.435,"t":"2026-10-20T17:20:00Z","v":651,"vw":235.44913},{"c":235.55,"h":235.56,"l":234.59,"n":238,"o":235.56,"t":"2026-10-20T17:25:00Z","v":14591,"vw":234.967895},{"c":236.0975,"h":236.265,"l":235.92,"n":92,"o":236.06,"t":"2026-10-20T17:30:00Z","v":2576,"vw":236.102993},{"c":236.24,"h":236.24,"l":236.24,"n":7,"o":236.24,"t":"2026-10-20T17:35:00Z","v":150,"vw":236.24},{"c":236.045,"h":236.045,"l":236.045,"n":21,"o":236.045,"t":"2026-10-20T17:50:00Z","v":387,"vw":236.045},{"c":236.225,"h":236.225,"l":236.225,"n":35,"o":236.225,"t":"2026-10-20T18:00:00Z","v":714,"vw":236.225},{"c":236.385,"h":236.385,"l":236.38,"n":18,"o":236.38,"t":"2026-10-20T18:05:00Z","v":615,"vw":236.382143},{"c":236.1201,"h":236.43,"l":236.1201,"n":41,"o":236.42,"t":"2026-10-20T18:10:00Z","v":1187,"vw":236.195754},{"c":236.19,"h":236.19,"l":236.19,"n":25,"o":236.19,"t":"2026-10-20T18:15:00Z","v":403,"vw":236.19},{"c":236.175,"h":236.475,"l":236.02,"n":63,"o":236.475,"t":"2026-10-20T18:20:00Z","v":1053,"vw":236.252},{"c":236.77,"h":236.77,"l":236.42,"n":93,"o":236.42,"t":"2026-10-20T18:25:00Z","v":1149,"vw":236.623333},{"c":236.19,"h":236.795,"l":236.19,"n":84,"o":236.795,"t":"2026-10-20T18:30:00Z","v":2129,"vw":236.521593},{"c":236.17,"h":236.5348,"l":236.17,"n":34,"o":236.5348,"t":"2026-10-20T18:35:00Z","v":419,"vw":236.3524},{"c":235.95,"h":236.195,"l":235.95,"n":46,"o":236.195,"t":"2026-10-20T18:40:00Z","v":750,"vw":236.0725},{"c":236.395,"h":236.395,"l":236.145,"n":44,"o":236.145,"t":"2026-10-20T18:45:00Z","v":820,"vw":236.228333},{"c":236.415,"h":236.415,"l":236.415,"n":6,"o":236.415,"t":"2026-10-20T18:50:00Z","v":111,"vw":236.415},{"c":236.3,"h":236.3,"l":236.3,"n":14,"o":236.3,"t":"2026-10-20T18:55:00Z","v":264,"vw":236.3},{"c":236.255,"h":236.27,"l":236.255,"n":48,"o":236.27,"t":"2026-10-20T19:00:00Z","v":1171,"vw":236.257742},{"c":236.675,"h":236.675,"l":236.35,"n":68,"o":236.35,"t":"2026-10-20T19:05:00Z","v":1295,"vw":236.535},{"c":236.65,"h":236.65,"l":236.65,"n":38,"o":236.65,"t":"2026-10-20T19:15:00Z","v":668,"vw":236.65},{"c":236.61,"h":236.655,"l":236.61,"n":55,"o":236.65,"t":"2026-10-20T19:20:00Z","v":846,"vw":236.641443},{"c":236.765,"h":236.765,"l":236.435,"n":52,"o":236.59,"t":"2026-10-20T19:30:00Z","v":1168,"vw":236.579099},{"c":236.43,"h":236.58,"l":236.13,"n":179,"o":236.58,"t":"2026-10-20T19:35:00Z","v":3227,"vw":236.347727},{"c":237.105,"h":237.105,"l":236.72,"n":91,"o":236.72,"t":"2026-10-20T19:40:00Z","v":1014,"vw":236.97087},{"c":237.135,"h":237.135,"l":236.53,"n":217,"o":236.91,"t":"2026-10-20T19:50:00Z","v":5028,"vw":236.818556},{"c":236.24,"h":236.96,"l":235.94,"n":795,"o":236.96,"t":"2026-10-20T19:55:00Z","v":20600,"vw":236.456649},{"c":236.44,"h":236.44,"l":235.85,"n":35,"o":236.44,"t":"2026-10-20T20:00:00Z","v":62455,"vw":236.438341},{"c":236.44,"h":236.44,"l":236.44,"n":1,"o":236.44,"t":"2026-10-20T20:25:00Z","v":44448,"vw":236.44},{"c":238.8,"h":238.8,"l":238.61,"n":17,"o":238.61,"t":"2026-10-20T22:05:00Z","v":1019,"vw":238.687131},{"c":239.5,"h":239.5,"l":239.5,"n":1,"o":239.5,"t":"2026-10-20T22:10:00Z","v":124,"vw":239.5},{"c":239.01,"h":239.5,"l":237.01,"n":42,"o":239.5,"t":"2026-10-20T22:15:00Z","v":1563,"vw":238.231094},{"c":238.1,"h":239.9,"l":237.01,"n":14,"o":239.9,"t":"2026-10-20T23:25:00Z","v":644,"vw":239.070579},{"c":239.19,"h":239.19,"l":237.2,"n":15,"o":237.2,"t":"2026-10-20T23:30:00Z","v":911,"vw":237.510345},{"c":237.31,"h":237.31,"l":237.31,"n":3,"o":237.31,"t":"2026-10-20T23:35:00Z","v":702,"vw":237.31},{"c":239.11,"h":239.11,"l":239.11,"n":13,"o":239.11,"t":"2026-10-21T08:40:00Z","v":1011,"vw":239.11},{"c":239.11,"h":239.16,"l":239.11,"n":5,"o":239.16,"t":"2026-10-21T08:50:00Z","v":1359,"vw":239.141614},{"c":238.6,"h":238.6,"l":238.6,"n":2,"o":238.6,"t":"2026-10-21T09:00:00Z","v":359,"vw":238.6},{"c":242,"h":242,"l":240.91,"n":30,"o":240.91,"t":"2026-10-21T13:00:00Z","v":333,"vw":241.455},{"c":240.51,"h":240.51,"l":238.96,"n":45,"o":238.96,"t":"2026-10-21T13:30:00Z","v":1611,"vw":239.239125},{"c":238.45,"h":238.99,"l":238.45,"n":44,"o":238.45,"t":"2026-10-21T13:40:00Z","v":1484,"vw":238.664086},{"c":240.055,"h":240.055,"l":239.92,"n":34,"o":239.92,"t":"2026-10-21T13:45:00Z","v":717,"vw":239.9875},{"c":240.145,"h":240.55,"l":239.7,"n":99,"o":240.18,"t":"2026-10-21T13:50:00Z","v":2309,"vw":240.055},{"c":240.72,"h":240.72,"l":240.43,"n":5,"o":240.43,"t":"2026-10-21T13:55:00Z","v":229,"vw":240.575},{"c":241.015,"h":241.015,"l":240.145,"n":34,"o":240.145,"t":"2026-10-21T14:00:00Z","v":537,"vw":240.58},{"c":239.39,"h":239.39,"l":239.39,"n":35,"o":239.39,"t":"2026-10-21T14:05:00Z","v":314,"vw":239.39},{"c":239.495,"h":239.51,"l":239.495,"n":4,"o":239.51,"t":"2026-10-21T14:10:00Z","v":361,"vw":239.505822},{"c":238.215,"h":240.17,"l":238.205,"n":61,"o":240.17,"t":"2026-10-21T14:15:00Z","v":1042,"vw":238.863333},{"c":239.16,"h":239.16,"l":239.04,"n":51,"o":239.04,"t":"2026-10-21T14:20:00Z","v":1471,"vw":239.091384},{"c":237.51,"h":238.45,"l":237.45,"n":201,"o":238.45,"t":"2026-10-21T14:25:00Z","v":3695,"vw":237.778253},{"c":238.125,"h":238.14,"l":237.9,"n":35,"o":237.9,"t":"2026-10-21T14:30:00Z","v":958,"vw":238.090094},{"c":237.31,"h":237.75,"l":237.31,"n":39,"o":237.57,"t":"2026-10-21T14:35:00Z","v":773,"vw":237.543333},{"c":238.805,"h":238.805,"l":237.425,"n":141,"o":237.425,"t":"2026-10-21T14:45:00Z","v":4050,"vw":238.29983},{"c":238.47,"h":239.21,"l":238.47,"n":43,"o":239.17,"t":"2026-10-21T14:50:00Z","v":1711,"vw":238.572857},{"c":237.66,"h":239.21,"l":237.48,"n":90,"o":238.485,"t":"2026-10-21T14:55:00Z","v":4396,"vw":238.180474},{"c":237.5,"h":237.64,"l":237.37,"n":51,"o":237.64,"t":"2026-10-21T15:00:00Z","v":2767,"vw":237.47389},{"c":237.5,"h":237.5,"l":237.4,"n":38,"o":237.5,"t":"2026-10-21T15:05:00Z","v":1552,"vw":237.461818},{"c":237.79,"h":237.81,"l":237.62,"n":65,"o":237.62,"t":"2026-10-21T15:10:00Z","v":1813,"vw":237.66},{"c":237.795,"h":237.795,"l":237.795,"n":28,"o":237.795,"t":"2026-10-21T15:15:00Z","v":784,"vw":237.795},{"c":237.555,"h":237.81,"l":237.555,"n":22,"o":237.81,"t":"2026-10-21T15:20:00Z","v":395,"vw":237.6825},{"c":237.725,"h":237.725,"l":237.725,"n":6,"o":237.725,"t":"2026-10-21T15:25:00Z","v":175,"vw":237.725},{"c":237.775,"h":237.775,"l":237.66,"n":25,"o":237.755,"t":"2026-10-21T15:30:00Z","v":1230,"vw":237.690406},{"c":238.24,"h":238.24,"l":237.845,"n":92,"o":238.17,"t":"2026-10-21T15:35:00Z","v":1850,"vw":238.149167},{"c":239.1,"h":239.1,"l":238.44,"n":75,"o":238.44,"t":"2026-10-21T15:40:00Z","v":2052,"vw":238.7006},{"c":239.14,"h":240.02,"l":238.0791,"n":156,"o":239.97,"t":"2026-10-21T15:45:00Z","v":8628,"vw":238.556948},{"c":239.53,"h":239.53,"l":239.1,"n":64,"o":239.1,"t":"2026-10-21T15:55:00Z","v":2307,"vw":239.210556},{"c":239.985,"h":239.985,"l":239.42,"n":12,"o":239.42,"t":"2026-10-21T16:00:00Z","v":927,"vw":239.603462},{"c":238.665,"h":239.13,"l":238.65,"n":58,"o":239.13,"t":"2026-10-21T16:05:00Z","v":1324,"vw":238.897143},{"c":240.05,"h":240.125,"l":238.655,"n":70,"o":238.655,"t":"2026-10-21T16:10:00Z","v":1799,"vw":239.724431},{"c":240.07,"h":240.07,"l":240.07,"n":11,"o":240.07,"t":"2026-10-21T16:15:00Z","v":198,"vw":240.07},{"c":238.99,"h":239.6,"l":238.99,"n":41,"o":239.6,"t":"2026-10-21T16:20:00Z","v":893,"vw":239.2125},{"c":239.275,"h":239.275,"l":239.02,"n":12,"o":239.02,"t":"2026-10-21T16:25:00Z","v":245,"vw":239.1475},{"c":239.205,"h":239.205,"l":238.74,"n":29,"o":238.81,"t":"2026-10-21T16:30:00Z","v":1555,"vw":238.784231},{"c":240.13,"h":240.42,"l":238.52,"n":262,"o":238.8,"t":"2026-10-21T16:35:00Z","v":9727,"vw":239.073652},{"c":240.02,"h":240.415,"l":239.155,"n":113,"o":240.115,"t":"2026-10-21T16:40:00Z","v":3697,"vw":239.845429},{"c":239.26,"h":239.58,"l":239.16,"n":56,"o":239.34,"t":"2026-10-21T16:45:00Z","v":4323,"vw":239.408208},{"c":239.47,"h":239.47,"l":239.03,"n":87,"o":239.27,"t":"2026-10-21T16:50:00Z","v":4721,"vw":239.190862},{"c":238.96,"h":238.96,"l":238.96,"n":29,"o":238.96,"t":"2026-10-21T16:55:00Z","v":668,"vw":238.96},{"c":239.78,"h":239.865,"l":239.76,"n":38,"o":239.865,"t":"2026-10-21T17:00:00Z","v":841,"vw":239.79752},{"c":239.65,"h":239.65,"l":239.56,"n":118,"o":239.56,"t":"2026-10-21T17:05:00Z","v":2703,"vw":239.615898},{"c":240.21,"h":240.52,"l":239.35,"n":128,"o":239.655,"t":"2026-10-21T17:10:00Z","v":5156,"vw":239.713123},{"c":240.125,"h":240.46,"l":240.05,"n":51,"o":240.23,"t":"2026-10-21T17:15:00Z","v":2320,"vw":240.194286},{"c":239.87,"h":240.1275,"l":239.87,"n":63,"o":240.08,"t":"2026-10-21T17:20:00Z","v":3353,"vw":240.004756},{"c":239.76,"h":239.95,"l":239.67,"n":63,"o":239.95,"t":"2026-10-21T17:25:00Z","v":1222,"vw":239.744},{"c":239.76,"h":240.08,"l":239.76,"n":122,"o":240.01,"t":"2026-10-21T17:30:00Z","v":2234,"vw":239.98},{"c":239.94,"h":239.94,"l":239.94,"n":6,"o":239.94,"t":"2026-10-21T17:35:00Z","v":133,"vw":239.94},{"c":240.155,"h":240.17,"l":240.01,"n":47,"o":240.17,"t":"2026-10-21T17:40:00Z","v":1084,"vw":240.08625},{"c":240.12,"h":240.525,"l":239.615,"n":113,"o":239.9,"t":"2026-10-21T17:45:00Z","v":4601,"vw":240.073716},{"c":240.25,"h":240.25,"l":239.93,"n":76,"o":240.08,"t":"2026-10-21T17:55:00Z","v":1539,"vw":240.053333},{"c":239.59,"h":239.59,"l":239.59,"n":35,"o":239.59,"t":"2026-10-21T18:00:00Z","v":331,"vw":239.59},{"c":240.065,"h":240.07,"l":240.065,"n":63,"o":240.07,"t":"2026-10-21T18:05:00Z","v":1136,"vw":240.068333},{"c":240.42,"h":240.42,"l":240.42,"n":24,"o":240.42,"t":"2026-10-21T18:10:00Z","v":365,"vw":240.42},{"c":240.3175,"h":240.3175,"l":240.3175,"n":19,"o":240.3175,"t":"2026-10-21T18:15:00Z","v":325,"vw":240.3175},{"c":240.005,"h":240.005,"l":239.985,"n":20,"o":239.985,"t":"2026-10-21T18:25:00Z","v":376,"vw":239.995},{"c":240.49,"h":240.49,"l":240.11,"n":54,"o":240.41,"t":"2026-10-21T18:30:00Z","v":1300,"vw":240.336667},{"c":240.56,"h":240.56,"l":240.245,"n":81,"o":240.56,"t":"2026-10-21T18:35:00Z","v":977,"vw":240.400714},{"c":240.35,"h":240.58,"l":240.35,"n":108,"o":240.57,"t":"2026-10-21T18:40:00Z","v":3104,"vw":240.424627},{"c":239.9175,"h":240.37,"l":239.6898,"n":191,"o":240.35,"t":"2026-10-21T18:45:00Z","v":6156,"vw":239.971017},{"c":239.555,"h":239.99,"l":239.36,"n":127,"o":239.66,"t":"2026-10-21T18:50:00Z","v":2732,"vw":239.575714},{"c":238.89,"h":239.575,"l":238.89,"n":95,"o":239.575,"t":"2026-10-21T18:55:00Z","v":2326,"vw":239.28},{"c":238.63,"h":238.75,"l":238.08,"n":117,"o":238.65,"t":"2026-10-21T19:00:00Z","v":2377,"vw":238.526161},{"c":238.3,"h":238.47,"l":238.3,"n":37,"o":238.32,"t":"2026-10-21T19:05:00Z","v":1206,"vw":238.346},{"c":238.91,"h":238.91,"l":238.4,"n":60,"o":238.4,"t":"2026-10-21T19:10:00Z","v":1038,"vw":238.631898},{"c":239.595,"h":239.595,"l":239.24,"n":76,"o":239.25,"t":"2026-10-21T19:15:00Z","v":1815,"vw":239.331},{"c":238.8,"h":239.33,"l":238.8,"n":114,"o":239.33,"t":"2026-10-21T19:20:00Z","v":1991,"vw":239.204167},{"c":239.93,"h":239.93,"l":239.11,"n":108,"o":239.11,"t":"2026-10-21T19:25:00Z","v":4553,"vw":239.175037},{"c":239.75,"h":240.09,"l":239.74,"n":67,"o":240.09,"t":"2026-10-21T19:30:00Z","v":1613,"vw":239.908177},{"c":239.6,"h":239.93,"l":239.595,"n":29,"o":239.595,"t":"2026-10-21T19:35:00Z","v":478,"vw":239.708333},{"c":239.165,"h":239.165,"l":238.545,"n":205,"o":239.11,"t":"2026-10-21T19:40:00Z","v":9130,"vw":238.785589},{"c":239.05,"h":239.05,"l":238.43,"n":259,"o":238.79,"t":"2026-10-21T19:50:00Z","v":7011,"vw":238.623453},{"c":238.72,"h":239.06,"l":238.49,"n":763,"o":238.61,"t":"2026-10-21T19:55:00Z","v":19845,"vw":238.787106},{"c":238.71,"h":238.71,"l":238.28,"n":48,"o":238.71,"t":"2026-10-21T20:00:00Z","v":41915,"vw":238.70376},{"c":232.11,"h":232.11,"l":232.11,"n":7,"o":232.11,"t":"2026-10-22T08:10:00Z","v":106,"vw":232.11},{"c":231.91,"h":231.91,"l":231.91,"n":4,"o":231.91,"t":"2026-10-22T11:15:00Z","v":108,"vw":231.91},{"c":232,"h":232,"l":232,"n":3,"o":232,"t":"2026-10-22T11:30:00Z","v":198,"vw":232},{"c":231,"h":231,"l":231,"n":6,"o":231,"t":"2026-10-22T11:35:00Z","v":107,"vw":231},{"c":232,"h":232,"l":232,"n":1,"o":232,"t":"2026-10-22T11:40:00Z","v":100,"vw":232},{"c":232,"h":232,"l":232,"n":4,"o":232,"t":"2026-10-22T12:10:00Z","v":125,"vw":232},{"c":233.0193,"h":233.255,"l":227.81,"n":258,"o":232.04,"t":"2026-10-22T13:30:00Z","v":8779,"vw":230.290948},{"c":229.12,"h":229.12,"l":229.12,"n":22,"o":229.12,"t":"2026-10-22T13:35:00Z","v":328,"vw":229.12},{"c":227.44,"h":229.44,"l":227.435,"n":49,"o":229.44,"t":"2026-10-22T13:40:00Z","v":1586,"vw":227.813664},{"c":226.965,"h":226.965,"l":225.76,"n":78,"o":225.76,"t":"2026-10-22T13:45:00Z","v":1904,"vw":226.761525},{"c":226.14,"h":226.14,"l":226.14,"n":37,"o":226.14,"t":"2026-10-22T13:50:00Z","v":856,"vw":226.14},{"c":228.44,"h":228.44,"l":228.44,"n":6,"o":228.44,"t":"2026-10-22T13:55:00Z","v":126,"vw":228.44},{"c":227.43,"h":228.545,"l":227.43,"n":70,"o":228.2,"t":"2026-10-22T14:00:00Z","v":2678,"vw":228.21965},{"c":225.83,"h":226.69,"l":225.83,"n":63,"o":226.69,"t":"2026-10-22T14:05:00Z","v":1028,"vw":226.173161},{"c":223.79,"h":223.85,"l":223.63,"n":106,"o":223.81,"t":"2026-10-22T14:10:00Z","v":2392,"vw":223.79375},{"c":223.055,"h":223.25,"l":223.055,"n":60,"o":223.24,"t":"2026-10-22T14:15:00Z","v":1108,"vw":223.1705},{"c":220.69,"h":222.31,"l":220.69,"n":144,"o":221.72,"t":"2026-10-22T14:20:00Z","v":3892,"vw":221.80846},{"c":219.59,"h":219.6,"l":219.59,"n":51,"o":219.6,"t":"2026-10-22T14:25:00Z","v":972,"vw":219.595},{"c":221.395,"h":221.395,"l":219.03,"n":153,"o":219.05,"t":"2026-10-22T14:30:00Z","v":3887,"vw":220.375023},{"c":221.49,"h":221.49,"l":221.49,"n":17,"o":221.49,"t":"2026-10-22T14:35:00Z","v":542,"vw":221.49},{"c":220.9,"h":221.565,"l":220.89,"n":197,"o":221.47,"t":"2026-10-22T14:45:00Z","v":4598,"vw":221.431429},{"c":221.38,"h":221.38,"l":220.9,"n":37,"o":220.9,"t":"2026-10-22T14:50:00Z","v":1235,"vw":220.953333},{"c":221.07,"h":221.14,"l":221.07,"n":56,"o":221.14,"t":"2026-10-22T15:00:00Z","v":14704,"vw":221.138607},{"c":220.64,"h":220.64,"l":220.64,"n":47,"o":220.64,"t":"2026-10-22T15:05:00Z","v":968,"vw":220.64},{"c":220.46,"h":220.68,"l":220.46,"n":76,"o":220.68,"t":"2026-10-22T15:10:00Z","v":1136,"vw":220.643333},{"c":221.725,"h":221.82,"l":221.72,"n":74,"o":221.82,"t":"2026-10-22T15:15:00Z","v":3374,"vw":221.726627},{"c":220.16,"h":221.27,"l":220.16,"n":127,"o":221.27,"t":"2026-10-22T15:20:00Z","v":1939,"vw":220.836111},{"c":220.5,"h":220.5,"l":220.165,"n":110,"o":220.165,"t":"2026-10-22T15:25:00Z","v":2973,"vw":220.450923},{"c":220.455,"h":220.455,"l":220.455,"n":10,"o":220.455,"t":"2026-10-22T15:30:00Z","v":514,"vw":220.455},{"c":221.19,"h":221.19,"l":221.02,"n":42,"o":221.19,"t":"2026-10-22T15:35:00Z","v":1662,"vw":221.16079},{"c":218.7401,"h":220.68,"l":218.66,"n":566,"o":219.88,"t":"2026-10-22T15:40:00Z","v":23794,"vw":219.183144},{"c":220.075,"h":220.075,"l":220.01,"n":28,"o":220.025,"t":"2026-10-22T15:45:00Z","v":569,"vw":220.036667},{"c":221.0951,"h":221.0951,"l":220.365,"n":82,"o":220.63,"t":"2026-10-22T15:50:00Z","v":1113,"vw":220.75202},{"c":221.58,"h":221.58,"l":220.28,"n":61,"o":220.49,"t":"2026-10-22T15:55:00Z","v":1023,"vw":220.6575},{"c":221.285,"h":221.545,"l":221.285,"n":9,"o":221.535,"t":"2026-10-22T16:00:00Z","v":576,"vw":221.492732},{"c":221.8,"h":222.25,"l":221.68,"n":102,"o":222.25,"t":"2026-10-22T16:10:00Z","v":1595,"vw":221.91},{"c":221.91,"h":221.91,"l":221.57,"n":25,"o":221.57,"t":"2026-10-22T16:15:00Z","v":520,"vw":221.686667},{"c":222.02,"h":222.02,"l":222.02,"n":4,"o":222.02,"t":"2026-10-22T16:20:00Z","v":127,"vw":222.02},{"c":222.56,"h":222.56,"l":221.99,"n":65,"o":222.03,"t":"2026-10-22T16:25:00Z","v":11738,"vw":222.049279},{"c":220.84,"h":221.5,"l":220.84,"n":65,"o":221.5,"t":"2026-10-22T16:30:00Z","v":1783,"vw":221.381243},{"c":221.54,"h":221.64,"l":221.535,"n":64,"o":221.595,"t":"2026-10-22T16:35:00Z","v":5559,"vw":221.579202},{"c":221.445,"h":221.75,"l":221.445,"n":33,"o":221.46,"t":"2026-10-22T16:40:00Z","v":695,"vw":221.551667},{"c":220.735,"h":221.2,"l":220.735,"n":76,"o":221.2,"t":"2026-10-22T16:45:00Z","v":1300,"vw":221.089},{"c":220.76,"h":220.76,"l":220.76,"n":9,"o":220.76,"t":"2026-10-22T16:50:00Z","v":115,"vw":220.76},{"c":222.11,"h":222.11,"l":222.11,"n":46,"o":222.11,"t":"2026-10-22T16:55:00Z","v":581,"vw":222.11},{"c":221.25,"h":222.14,"l":221.25,"n":85,"o":222.14,"t":"2026-10-22T17:00:00Z","v":24620,"vw":221.978224},{"c":221.675,"h":221.68,"l":221.675,"n":29,"o":221.68,"t":"2026-10-22T17:05:00Z","v":904,"vw":221.679286},{"c":221.61,"h":221.6825,"l":221.61,"n":61,"o":221.6825,"t":"2026-10-22T17:10:00Z","v":1283,"vw":221.628382},{"c":221.425,"h":221.425,"l":221.07,"n":115,"o":221.07,"t":"2026-10-22T17:15:00Z","v":2413,"vw":221.277},{"c":222.25,"h":222.385,"l":221.6301,"n":131,"o":221.92,"t":"2026-10-22T17:20:00Z","v":3325,"vw":222.202767},{"c":222.125,"h":222.82,"l":222.11,"n":120,"o":222.77,"t":"2026-10-22T17:35:00Z","v":3052,"vw":222.488971},{"c":222.095,"h":222.095,"l":221.56,"n":121,"o":221.76,"t":"2026-10-22T17:40:00Z","v":2752,"vw":221.939426},{"c":222.7565,"h":222.7565,"l":222.7565,"n":6,"o":222.7565,"t":"2026-10-22T17:45:00Z","v":349,"vw":222.7565},{"c":221.775,"h":221.775,"l":221.655,"n":36,"o":221.655,"t":"2026-10-22T17:50:00Z","v":1005,"vw":221.715},{"c":221.5125,"h":221.5125,"l":221.11,"n":59,"o":221.2,"t":"2026-10-22T17:55:00Z","v":1388,"vw":221.249286},{"c":220.815,"h":221.545,"l":220.76,"n":211,"o":221.545,"t":"2026-10-22T18:00:00Z","v":6477,"vw":220.873893},{"c":222.55,"h":222.55,"l":222.255,"n":65,"o":222.255,"t":"2026-10-22T18:05:00Z","v":1138,"vw":222.451993},{"c":222.795,"h":222.795,"l":222.795,"n":14,"o":222.795,"t":"2026-10-22T18:10:00Z","v":314,"vw":222.795},{"c":222.02,"h":222.86,"l":221.91,"n":154,"o":222.86,"t":"2026-10-22T18:15:00Z","v":3913,"vw":222.259117},{"c":221.84,"h":221.95,"l":221.84,"n":47,"o":221.95,"t":"2026-10-22T18:20:00Z","v":780,"vw":221.895},{"c":221.42,"h":221.68,"l":220.8,"n":175,"o":221.4,"t":"2026-10-22T18:25:00Z","v":6238,"vw":221.17188},{"c":221.38,"h":221.62,"l":220.24,"n":245,"o":221.415,"t":"2026-10-22T18:30:00Z","v":13030,"vw":220.842976},{"c":221.55,"h":222.01,"l":221.52,"n":128,"o":222.01,"t":"2026-10-22T18:35:00Z","v":2589,"vw":221.691481},{"c":222.06,"h":222.06,"l":221.59,"n":91,"o":221.59,"t":"2026-10-22T18:40:00Z","v":3453,"vw":221.630743},{"c":222.05,"h":222.37,"l":222.05,"n":35,"o":222.37,"t":"2026-10-22T18:45:00Z","v":804,"vw":222.21},{"c":221.72,"h":222.285,"l":221.72,"n":71,"o":222.285,"t":"2026-10-22T18:55:00Z","v":698,"vw":222.0025},{"c":220.545,"h":221.57,"l":220.47,"n":240,"o":221.57,"t":"2026-10-22T19:00:00Z","v":3697,"vw":220.900966},{"c":220.635,"h":220.66,"l":220.595,"n":110,"o":220.66,"t":"2026-10-22T19:05:00Z","v":1748,"vw":220.640275},{"c":221.16,"h":221.245,"l":220.81,"n":120,"o":220.81,"t":"2026-10-22T19:10:00Z","v":2865,"vw":221.024821},{"c":221.23,"h":221.47,"l":220.84,"n":125,"o":220.84,"t":"2026-10-22T19:15:00Z","v":7430,"vw":221.316273},{"c":221.83,"h":222.22,"l":221.09,"n":198,"o":221.23,"t":"2026-10-22T19:20:00Z","v":9445,"vw":221.369018},{"c":221.15,"h":221.665,"l":221.15,"n":169,"o":221.64,"t":"2026-10-22T19:30:00Z","v":3197,"vw":221.412748},{"c":220.75,"h":221.265,"l":220.725,"n":75,"o":221.265,"t":"2026-10-22T19:35:00Z","v":1340,"vw":220.874286},{"c":220.7975,"h":220.7975,"l":220.56,"n":56,"o":220.56,"t":"2026-10-22T19:40:00Z","v":636,"vw":220.67875},{"c":221.21,"h":221.26,"l":220.79,"n":135,"o":220.79,"t":"2026-10-22T19:45:00Z","v":3367,"vw":221.071804},{"c":221.8,"h":222.48,"l":221.21,"n":440,"o":221.63,"t":"2026-10-22T19:50:00Z","v":18098,"vw":221.933121},{"c":220.69,"h":222.005,"l":220.04,"n":1490,"o":221.8,"t":"2026-10-22T19:55:00Z","v":62054,"vw":220.745494},{"c":220.78,"h":220.78,"l":220.78,"n":37,"o":220.78,"t":"2026-10-22T20:00:00Z","v":100651,"vw":220.78},{"c":220.83,"h":220.83,"l":220.83,"n":15,"o":220.83,"t":"2026-10-22T20:55:00Z","v":1079,"vw":220.83}],"history":[{"c":136.23,"h":138.18,"l":135.76,"n":3656,"o":138.18,"t":"2024-10-21T04:00:00Z","v":78540,"vw":136.307376},{"c":134.78,"h":135.975,"l":134.3154,"n":4371,"o":135.13,"t":"2024-10-22T04:00:00Z","v":90779,"vw":135.048025},{"c":135.57,"h":136.355,"l":134.5,"n":4377,"o":134.5,"t":"2024-10-23T04:00:00Z","v":94509,"vw":135.418639},{"c":144.89,"h":153.6,"l":138.03,"n":13364,"o":138.03,"t":"2024-10-24T04:00:00Z","v":493566,"vw":146.52883},{"c":141.19,"h":146.295,"l":140.555,"n":12486,"o":145.18,"t":"2024-10-25T04:00:00Z","v":318082,"vw":141.997341},{"c":143.32,"h":144.21,"l":141.15,"n":6729,"o":141.32,"t":"2024-10-28T04:00:00Z","v":215635,"vw":143.221748},{"c":145.35,"h":145.39,"l":142.22,"n":7512,"o":142.54,"t":"2024-10-29T04:00:00Z","v":209146,"vw":144.645023},{"c":146.58,"h":149.5,"l":144.93,"n":6362,"o":144.93,"t":"2024-10-30T04:00:00Z","v":203924,"vw":146.880586},{"c":144.1,"h":145.9,"l":143.615,"n":6718,"o":145.9,"t":"2024-10-31T04:00:00Z","v":201153,"vw":144.231117},{"c":147.01,"h":148.99,"l":144.11,"n":5466,"o":144.11,"t":"2024-11-01T04:00:00Z","v":177073,"vw":147.03922},{"c":148.09,"h":149.25,"l":145.935,"n":3653,"o":146.14,"t":"2024-11-04T05:00:00Z","v":89913,"vw":148.161095},{"c":151.62,"h":152.02,"l":147.49,"n":4941,"o":147.49,"t":"2024-11-05T05:00:00Z","v":134674,"vw":151.117326},{"c":166.77,"h":169.41,"l":159.3701,"n":10544,"o":169.41,"t":"2024-11-06T05:00:00Z","v":369609,"vw":166.013226},{"c":164.7,"h":166.45,"l":163.5,"n":6092,"o":165.63,"t":"2024-11-07T05:00:00Z","v":181976,"vw":164.914681},{"c":165.97,"h":167.32,"l":165.01,"n":5881,"o":165.26,"t":"2024-11-08T05:00:00Z","v":152531,"vw":166.14087},{"c":163.22,"h":166.95,"l":162.82,"n":4980,"o":166.54,"t":"2024-11-11T05:00:00Z","v":113921,"vw":163.803885},{"c":160.58,"h":163.58,"l":160.3,"n":5761,"o":163.24,"t":"2024-11-12T05:00:00Z","v":93622,"vw":160.982595},{"c":155.88,"h":161.8757,"l":155.88,"n":5610,"o":161.83,"t":"2024-11-13T05:00:00Z","v":168774,"vw":157.037869},{"c":153.71,"h":156.405,"l":152.05,"n":5792,"o":155.24,"t":"2024-11-14T05:00:00Z","v":159617,"vw":153.691827},{"c":153.13,"h":154.7,"l":151.77,"n":4475,"o":154.7,"t":"2024-11-15T05:00:00Z","v":133595,"vw":153.135903},{"c":156.21,"h":157.52,"l":152.37,"n":6380,"o":153.99,"t":"2024-11-18T05:00:00Z","v":234041,"vw":156.279155},{"c":157.83,"h":158.55,"l":154.26,"n":7575,"o":154.26,"t":"2024-11-19T05:00:00Z","v":236612,"vw":156.753082},{"c":156.665,"h":157.545,"l":154.49,"n":6774,"o":157.43,"t":"2024-11-20T05:00:00Z","v":185234,"vw":156.340016},{"c":159.63,"h":160.285,"l":157.63,"n":8180,"o":158.05,"t":"2024-11-21T05:00:00Z","v":267901,"vw":159.574918},{"c":162.01,"h":162.105,"l":160.05,"n":8996,"o":160.69,"t":"2024-11-22T05:00:00Z","v":302682,"vw":161.377907},{"c":161.39,"h":165.35,"l":160.905,"n":9236,"o":164.27,"t":"2024-11-25T05:00:00Z","v":246209,"vw":161.978431},{"c":164.54,"h":164.87,"l":159.9,"n":9637,"o":161.21,"t":"2024-11-26T05:00:00Z","v":201802,"vw":163.980343},{"c":162.33,"h":166.89,"l":160.67,"n":6476,"o":164.54,"t":"2024-11-27T05:00:00Z","v":171323,"vw":162.103436},{"c":164.4,"h":165.14,"l":162.825,"n":3998,"o":162.86,"t":"2024-11-29T05:00:00Z","v":127567,"vw":164.32288},{"c":166.45,"h":167.5,"l":163.5,"n":7538,"o":164.22,"t":"2024-12-02T05:00:00Z","v":136789,"vw":166.146177},{"c":167.23,"h":167.9134,"l":165.07,"n":5039,"o":166.76,"t":"2024-12-03T05:00:00Z","v":122202,"vw":166.754902},{"c":167.52,"h":169.56,"l":166.05,"n":5705,"o":168.14,"t":"2024-12-04T05:00:00Z","v":150872,"vw":167.49794},{"c":165.62,"h":167.91,"l":165.0037,"n":5590,"o":167.49,"t":"2024-12-05T05:00:00Z","v":122538,"vw":165.577771},{"c":165.6,"h":167.095,"l":164.71,"n":6041,"o":166.18,"t":"2024-12-06T05:00:00Z","v":121151,"vw":165.634391},{"c":167.94,"h":170.065,"l":166.16,"n":7307,"o":166.69,"t":"2024-12-09T05:00:00Z","v":195485,"vw":167.672623},{"c":166.57,"h":169.12,"l":165.915,"n":7609,"o":167.27,"t":"2024-12-10T05:00:00Z","v":197145,"vw":167.491947},{"c":166.62,"h":168.5,"l":165.68,"n":5778,"o":168.5,"t":"2024-12-11T05:00:00Z","v":164473,"vw":167.061764},{"c":168.44,"h":169.66,"l":165.33,"n":5421,"o":166.15,"t":"2024-12-12T05:00:00Z","v":228614,"vw":168.185951},{"c":166.11,"h":169.305,"l":165.77,"n":5920,"o":168.44,"t":"2024-12-13T05:00:00Z","v":211477,"vw":166.486369},{"c":165.4,"h":168.29,"l":165.14,"n":7161,"o":165.56,"t":"2024-12-16T05:00:00Z","v":215520,"vw":166.091733},{"c":164.5,"h":166.7,"l":164.07,"n":8146,"o":164.77,"t":"2024-12-17T05:00:00Z","v":212168,"vw":164.723099},{"c":159.56,"h":167.56,"l":158.505,"n":10047,"o":166.2,"t":"2024-12-18T05:00:00Z","v":250597,"vw":161.962218},{"c":159.75,"h":163.225,"l":159.38,"n":10294,"o":160.6,"t":"2024-12-19T05:00:00Z","v":285242,"vw":160.647842},{"c":159.07,"h":162.09,"l":158.45,"n":11971,"o":158.45,"t":"2024-12-20T05:00:00Z","v":1281163,"vw":159.339698},{"c":159.36,"h":160.38,"l":157.7726,"n":6935,"o":158.76,"t":"2024-12-23T05:00:00Z","v":191777,"vw":159.448878},{"c":161.13,"h":161.57,"l":158.87,"n":3627,"o":159.18,"t":"2024-12-24T05:00:00Z","v":109767,"vw":160.509325},{"c":161.65,"h":163.0099,"l":159.7525,"n":4876,"o":160.33,"t":"2024-12-26T05:00:00Z","v":105432,"vw":161.677878},{"c":157.79,"h":160.995,"l":157.52,"n":4145,"o":160.5,"t":"2024-12-27T05:00:00Z","v":90130,"vw":158.165955},{"c":156.69,"h":157.815,"l":153.48,"n":4380,"o":156.46,"t":"2024-12-30T05:00:00Z","v":93897,"vw":156.732753},{"c":156.48,"h":157.85,"l":155.93,"n":3886,"o":157.5,"t":"2024-12-31T05:00:00Z","v":102849,"vw":156.643713},{"c":155.22,"h":158.87,"l":154.39,"n":4561,"o":157.17,"t":"2025-01-02T05:00:00Z","v":89271,"vw":155.729239},{"c":157.91,"h":157.98,"l":155.1,"n":4312,"o":155.24,"t":"2025-01-03T05:00:00Z","v":124189,"vw":157.471078},{"c":157.71,"h":160.56,"l":156.79,"n":5784,"o":158.05,"t":"2025-01-06T05:00:00Z","v":144627,"vw":157.737822},{"c":159.72,"h":160.11,"l":157.145,"n":5926,"o":158.06,"t":"2025-01-07T05:00:00Z","v":151647,"vw":159.402215},{"c":163.47,"h":163.49,"l":157.16,"n":4966,"o":158.72,"t":"2025-01-08T05:00:00Z","v":123002,"vw":162.128994},{"c":161.2,"h":161.53,"l":158.1,"n":7334,"o":160.7,"t":"2025-01-10T05:00:00Z","v":139104,"vw":160.725774},{"c":162,"h":162.165,"l":158.77,"n":5020,"o":158.77,"t":"2025-01-13T05:00:00Z","v":117854,"vw":161.494913},{"c":165.72,"h":166.01,"l":163.01,"n":4905,"o":163.01,"t":"2025-01-14T05:00:00Z","v":161329,"vw":165.223887},{"c":167.08,"h":168.77,"l":165.7,"n":5943,"o":168.77,"t":"2025-01-15T05:00:00Z","v":147650,"vw":167.24163},{"c":164.94,"h":168.59,"l":164.751,"n":6987,"o":167.88,"t":"2025-01-16T05:00:00Z","v":189995,"vw":166.014206},{"c":167.36,"h":167.53,"l":165.52,"n":6333,"o":165.81,"t":"2025-01-17T05:00:00Z","v":159259,"vw":166.869177},{"c":170.32,"h":171.465,"l":167.84,"n":7036,"o":168.67,"t":"2025-01-21T05:00:00Z","v":170749,"vw":170.513933},{"c":170.49,"h":172.89,"l":170.11,"n":10271,"o":170.38,"t":"2025-01-22T05:00:00Z","v":276803,"vw":171.058819},{"c":153.3,"h":159.9,"l":150.5,"n":12335,"o":150.5,"t":"2025-01-23T05:00:00Z","v":373939,"vw":154.669771},{"c":152.49,"h":155.835,"l":151.8,"n":9162,"o":152.54,"t":"2025-01-24T05:00:00Z","v":250946,"vw":153.238407},{"c":143.55,"h":152.76,"l":143.21,"n":9860,"o":150.83,"t":"2025-01-27T05:00:00Z","v":271077,"vw":145.076736},{"c":144.53,"h":145.28,"l":142.02,"n":8861,"o":144.69,"t":"2025-01-28T05:00:00Z","v":228112,"vw":143.714448},{"c":143.42,"h":146.33,"l":142.5,"n":6977,"o":144.57,"t":"2025-01-29T05:00:00Z","v":165120,"vw":143.70193},{"c":143.33,"h":146.97,"l":142.625,"n":4915,"o":145.5,"t":"2025-01-30T05:00:00Z","v":129048,"vw":143.77887},{"c":141.71,"h":144.5,"l":141.26,"n":7417,"o":143.96,"t":"2025-01-31T05:00:00Z","v":192065,"vw":142.158896},{"c":138.71,"h":140.995,"l":136.21,"n":7625,"o":136.96,"t":"2025-02-03T05:00:00Z","v":198077,"vw":138.80549},{"c":140.34,"h":140.99,"l":138.0001,"n":5311,"o":138.07,"t":"2025-02-04T05:00:00Z","v":163952,"vw":140.194831},{"c":142.39,"h":143.79,"l":139.25,"n":6929,"o":140.57,"t":"2025-02-05T05:00:00Z","v":201796,"vw":142.33928},{"c":141.95,"h":142.97,"l":141.28,"n":7156,"o":142.5,"t":"2025-02-06T05:00:00Z","v":197940,"vw":142.000983},{"c":141.13,"h":143.51,"l":139.985,"n":7655,"o":141.5,"t":"2025-02-07T05:00:00Z","v":192231,"vw":141.23475},{"c":141.76,"h":143.47,"l":140.69,"n":7498,"o":141.46,"t":"2025-02-10T05:00:00Z","v":147341,"vw":142.027547},{"c":140.83,"h":142.42,"l":140.16,"n":6441,"o":140.16,"t":"2025-02-11T05:00:00Z","v":188444,"vw":141.007306},{"c":139.37,"h":140.09,"l":138.07,"n":7167,"o":138.91,"t":"2025-02-12T05:00:00Z","v":172655,"vw":139.362072},{"c":139.85,"h":139.96,"l":138.245,"n":7448,"o":139.49,"t":"2025-02-13T05:00:00Z","v":180025,"vw":139.550278},{"c":139.19,"h":141.05,"l":138.3,"n":6594,"o":140.55,"t":"2025-02-14T05:00:00Z","v":193856,"vw":139.396931},{"c":139.085,"h":140.86,"l":138.7444,"n":5743,"o":139.38,"t":"2025-02-18T05:00:00Z","v":172727,"vw":139.397232},{"c":140.08,"h":140.42,"l":137.82,"n":6623,"o":137.94,"t":"2025-02-19T05:00:00Z","v":198634,"vw":139.910432},{"c":139.66,"h":141,"l":137.6,"n":7196,"o":140.3,"t":"2025-02-20T05:00:00Z","v":161783,"vw":139.298145},{"c":137.34,"h":141.42,"l":136.94,"n":5918,"o":141.42,"t":"2025-02-21T05:00:00Z","v":136217,"vw":138.014567},{"c":136.25,"h":138.58,"l":136.01,"n":7291,"o":137.89,"t":"2025-02-24T05:00:00Z","v":151300,"vw":136.568025},{"c":134.31,"h":136.7,"l":133.92,"n":7316,"o":136.7,"t":"2025-02-25T05:00:00Z","v":164601,"vw":134.842182},{"c":135.08,"h":136.8,"l":134.2,"n":5633,"o":134.29,"t":"2025-02-26T05:00:00Z","v":134116,"vw":135.395674},{"c":131.84,"h":135.75,"l":131.575,"n":9233,"o":134.94,"t":"2025-02-27T05:00:00Z","v":186457,"vw":132.90679},{"c":132.92,"h":133.165,"l":130.59,"n":7984,"o":131.21,"t":"2025-02-28T05:00:00Z","v":193908,"vw":132.468329},{"c":127.56,"h":134.155,"l":126.95,"n":8506,"o":132.92,"t":"2025-03-03T05:00:00Z","v":194357,"vw":129.156241},{"c":125.84,"h":128.34,"l":125.25,"n":8291,"o":127.36,"t":"2025-03-04T05:00:00Z","v":183441,"vw":126.345251},{"c":127.41,"h":128.27,"l":125.83,"n":6592,"o":126.42,"t":"2025-03-05T05:00:00Z","v":147382,"vw":127.058741},{"c":124.33,"h":127.03,"l":124.1,"n":6336,"o":125.68,"t":"2025-03-06T05:00:00Z","v":140814,"vw":124.844243},{"c":124.76,"h":125.115,"l":121.36,"n":6875,"o":124.39,"t":"2025-03-07T05:00:00Z","v":129668,"vw":124.15573},{"c":121.09,"h":123.65,"l":119.32,"n":8358,"o":123.4,"t":"2025-03-10T04:00:00Z","v":223539,"vw":121.109576},{"c":122.87,"h":125.6,"l":121.1,"n":9651,"o":121.72,"t":"2025-03-11T04:00:00Z","v":215260,"vw":123.195528},{"c":123.14,"h":124.645,"l":122.465,"n":6782,"o":123.84,"t":"2025-03-12T04:00:00Z","v":171856,"vw":123.414175},{"c":120.51,"h":123.17,"l":120.065,"n":7695,"o":122.79,"t":"2025-03-13T04:00:00Z","v":172634,"vw":120.909692},{"c":124.21,"h":124.54,"l":120.6051,"n":7594,"o":121.68,"t":"2025-03-14T04:00:00Z","v":198232,"vw":123.678103},{"c":125.16,"h":125.95,"l":123.09,"n":7486,"o":123.62,"t":"2025-03-17T04:00:00Z","v":168313,"vw":125.144341},{"c":123.78,"h":125.52,"l":123.62,"n":6951,"o":124.52,"t":"2025-03-18T04:00:00Z","v":277913,"vw":124.025307},{"c":127.26,"h":127.82,"l":124.14,"n":6775,"o":124.14,"t":"2025-03-19T04:00:00Z","v":196545,"vw":126.873534},{"c":129.09,"h":129.9,"l":126.1,"n":9455,"o":126.1,"t":"2025-03-20T04:00:00Z","v":234145,"vw":129.077978},{"c":128.21,"h":128.5,"l":125.99,"n":7398,"o":127.48,"t":"2025-03-21T04:00:00Z","v":743498,"vw":128.06594},{"c":132.8,"h":132.98,"l":129.83,"n":7538,"o":130.74,"t":"2025-03-24T04:00:00Z","v":199120,"vw":132.219051},{"c":132.12,"h":133.28,"l":127.75,"n":7898,"o":132.04,"t":"2025-03-25T04:00:00Z","v":234245,"vw":132.030544},{"c":130.24,"h":132.36,"l":129.235,"n":6420,"o":132.36,"t":"2025-03-26T04:00:00Z","v":127825,"vw":130.438692},{"c":129.99,"h":130.64,"l":128.39,"n":5044,"o":130.64,"t":"2025-03-27T04:00:00Z","v":137563,"vw":129.585278},{"c":127.765,"h":130.17,"l":126.08,"n":5664,"o":129.46,"t":"2025-03-28T04:00:00Z","v":138902,"vw":127.484067},{"c":128.13,"h":128.74,"l":125.195,"n":7721,"o":125.73,"t":"2025-03-31T04:00:00Z","v":222739,"vw":127.767625},{"c":127.42,"h":128.7,"l":125.9392,"n":7051,"o":127.29,"t":"2025-04-01T04:00:00Z","v":157550,"vw":127.335299},{"c":130.05,"h":130.3,"l":125.86,"n":7678,"o":126.22,"t":"2025-04-02T04:00:00Z","v":189664,"vw":129.444249},{"c":116.03,"h":124.52,"l":114.955,"n":8709,"o":123.05,"t":"2025-04-03T04:00:00Z","v":220277,"vw":117.125357},{"c":112.24,"h":113.97,"l":109.01,"n":11411,"o":110.52,"t":"2025-04-04T04:00:00Z","v":280300,"vw":111.621158},{"c":112.82,"h":118.29,"l":103.43,"n":12051,"o":103.43,"t":"2025-04-07T04:00:00Z","v":370690,"vw":112.240274},{"c":110.95,"h":118.58,"l":108.86,"n":9456,"o":116.06,"t":"2025-04-08T04:00:00Z","v":265175,"vw":112.712373},{"c":124.45,"h":126.37,"l":108.215,"n":10841,"o":110.5,"t":"2025-04-09T04:00:00Z","v":312054,"vw":120.240232},{"c":119.18,"h":122.57,"l":116.9794,"n":9490,"o":120.42,"t":"2025-04-10T04:00:00Z","v":263940,"vw":119.289809},{"c":119.39,"h":120.7762,"l":116.945,"n":6450,"o":118.37,"t":"2025-04-11T04:00:00Z","v":172301,"vw":119.360862},{"c":121.28,"h":123.02,"l":118.18,"n":7148,"o":121.79,"t":"2025-04-14T04:00:00Z","v":196784,"vw":120.994115},{"c":122.18,"h":122.635,"l":118.54,"n":5359,"o":118.54,"t":"2025-04-15T04:00:00Z","v":176859,"vw":121.925057},{"c":121.92,"h":122.47,"l":118.88,"n":5366,"o":120.76,"t":"2025-04-16T04:00:00Z","v":139415,"vw":121.187998},{"c":122.66,"h":123.3218,"l":120.71,"n":5287,"o":121.96,"t":"2025-04-17T04:00:00Z","v":141120,"vw":122.38789},{"c":121.02,"h":121.59,"l":119.05,"n":5235,"o":121.19,"t":"2025-04-21T04:00:00Z","v":137520,"vw":120.549397},{"c":124.11,"h":124.32,"l":121.35,"n":6653,"o":122.48,"t":"2025-04-22T04:00:00Z","v":165855,"vw":123.45461},{"c":127.17,"h":130.55,"l":126.66,"n":10000,"o":127.52,"t":"2025-04-23T04:00:00Z","v":262298,"vw":127.821793},{"c":125.35,"h":128.32,"l":122.355,"n":8388,"o":126.36,"t":"2025-04-24T04:00:00Z","v":248066,"vw":125.149455},{"c":126.8,"h":126.955,"l":123.315,"n":6611,"o":123.57,"t":"2025-04-25T04:00:00Z","v":142116,"vw":126.338334},{"c":125.7,"h":128.34,"l":124.33,"n":7284,"o":126.91,"t":"2025-04-28T04:00:00Z","v":130791,"vw":125.688982},{"c":125.81,"h":126.03,"l":122.87,"n":8214,"o":124.97,"t":"2025-04-29T04:00:00Z","v":193312,"vw":125.014543},{"c":122.43,"h":124.02,"l":120.55,"n":7575,"o":123.85,"t":"2025-04-30T04:00:00Z","v":177413,"vw":122.346672},{"c":124.16,"h":125.335,"l":120.6,"n":7534,"o":122.48,"t":"2025-05-01T04:00:00Z","v":185601,"vw":124.086308},{"c":127.82,"h":128.58,"l":125.7383,"n":5801,"o":126.05,"t":"2025-05-02T04:00:00Z","v":110197,"vw":127.725831},{"c":125.63,"h":127.97,"l":125.56,"n":5175,"o":125.88,"t":"2025-05-05T04:00:00Z","v":118116,"vw":126.356931},{"c":125.46,"h":125.985,"l":123.345,"n":5895,"o":124.09,"t":"2025-05-06T04:00:00Z","v":122393,"vw":125.28021},{"c":125.83,"h":126.55,"l":124.755,"n":5279,"o":126.26,"t":"2025-05-07T04:00:00Z","v":131405,"vw":125.665026},{"c":126.54,"h":128.38,"l":125.45,"n":6022,"o":127.32,"t":"2025-05-08T04:00:00Z","v":144743,"vw":126.892202},{"c":126.09,"h":127.48,"l":125.43,"n":5017,"o":127.25,"t":"2025-05-09T04:00:00Z","v":122948,"vw":126.100223},{"c":131.36,"h":132.665,"l":129.9965,"n":6452,"o":131.67,"t":"2025-05-12T04:00:00Z","v":148231,"vw":131.292839},{"c":133.35,"h":134.29,"l":131.49,"n":5883,"o":132.09,"t":"2025-05-13T04:00:00Z","v":144607,"vw":132.993989},{"c":132.09,"h":134.5,"l":131.9,"n":4855,"o":133.44,"t":"2025-05-14T04:00:00Z","v":136073,"vw":132.858022},{"c":132.7,"h":133.635,"l":131.96,"n":5587,"o":132.41,"t":"2025-05-15T04:00:00Z","v":166331,"vw":132.358237},{"c":134.28,"h":135.21,"l":131.8,"n":5209,"o":132.63,"t":"2025-05-16T04:00:00Z","v":137638,"vw":133.951364},{"c":132.95,"h":133.645,"l":126.5231,"n":4004,"o":132.33,"t":"2025-05-19T04:00:00Z","v":100156,"vw":132.822847},{"c":132.17,"h":133.65,"l":131.77,"n":4351,"o":132.2,"t":"2025-05-20T04:00:00Z","v":100632,"vw":132.429692},{"c":130.26,"h":132.12,"l":129.73,"n":4403,"o":131.01,"t":"2025-05-21T04:00:00Z","v":115371,"vw":130.417807},{"c":130.46,"h":131.235,"l":129.14,"n":4860,"o":129.69,"t":"2025-05-22T04:00:00Z","v":113856,"vw":130.457886},{"c":129.57,"h":130.26,"l":127.94,"n":4452,"o":127.94,"t":"2025-05-23T04:00:00Z","v":99562,"vw":129.502639},{"c":132.74,"h":132.8,"l":130.675,"n":3972,"o":131.04,"t":"2025-05-27T04:00:00Z","v":98360,"vw":132.451302},{"c":130.64,"h":133.98,"l":130.27,"n":4664,"o":132.74,"t":"2025-05-28T04:00:00Z","v":98765,"vw":130.923257},{"c":131.73,"h":132.685,"l":129.35,"n":4511,"o":131.14,"t":"2025-05-29T04:00:00Z","v":119949,"vw":131.179948},{"c":131.26,"h":131.68,"l":129,"n":5097,"o":130.77,"t":"2025-05-30T04:00:00Z","v":200701,"vw":131.130401},{"c":130.57,"h":131.585,"l":129.01,"n":5460,"o":130.67,"t":"2025-06-02T04:00:00Z","v":122129,"vw":130.554183},{"c":133.03,"h":133.35,"l":130.51,"n":4215,"o":130.51,"t":"2025-06-03T04:00:00Z","v":119939,"vw":132.767087},{"c":131.88,"h":133.32,"l":131.595,"n":4318,"o":132.94,"t":"2025-06-04T04:00:00Z","v":81286,"vw":132.065475},{"c":131.49,"h":132.79,"l":130.88,"n":4061,"o":132.21,"t":"2025-06-05T04:00:00Z","v":89381,"vw":131.622309},{"c":132.86,"h":133.71,"l":131.71,"n":4598,"o":133.35,"t":"2025-06-06T04:00:00Z","v":99141,"vw":132.800589},{"c":134.97,"h":135.46,"l":133.78,"n":4289,"o":133.78,"t":"2025-06-09T04:00:00Z","v":135900,"vw":134.927152},{"c":135.38,"h":136.25,"l":134.36,"n":4762,"o":135.48,"t":"2025-06-10T04:00:00Z","v":130955,"vw":135.347803},{"c":134.63,"h":136.02,"l":134.3,"n":5650,"o":135.69,"t":"2025-06-11T04:00:00Z","v":150776,"vw":134.798793},{"c":133.38,"h":134.66,"l":131.71,"n":4787,"o":133.76,"t":"2025-06-12T04:00:00Z","v":206324,"vw":133.467962},{"c":130.22,"h":132.685,"l":129.835,"n":5401,"o":132,"t":"2025-06-13T04:00:00Z","v":122037,"vw":130.785602},{"c":130.96,"h":132.8,"l":130.695,"n":4939,"o":131.33,"t":"2025-06-16T04:00:00Z","v":108657,"vw":131.206263},{"c":130.84,"h":133.11,"l":130.24,"n":5879,"o":130.24,"t":"2025-06-17T04:00:00Z","v":151078,"vw":131.339649},{"c":130.86,"h":132.9,"l":130.56,"n":5048,"o":130.64,"t":"2025-06-18T04:00:00Z","v":130918,"vw":131.06694},{"c":130.715,"h":132.55,"l":129.84,"n":5104,"o":131.44,"t":"2025-06-20T04:00:00Z","v":266629,"vw":130.839745},{"c":133.705,"h":133.75,"l":130.2,"n":5337,"o":130.73,"t":"2025-06-23T04:00:00Z","v":105511,"vw":133.166195},{"c":135.41,"h":135.755,"l":133.68,"n":3645,"o":134.9,"t":"2025-06-24T04:00:00Z","v":108354,"vw":135.309814},{"c":134.31,"h":136.16,"l":134.11,"n":5455,"o":135.46,"t":"2025-06-25T04:00:00Z","v":139660,"vw":134.718311},{"c":136.15,"h":136.385,"l":134.36,"n":4441,"o":134.87,"t":"2025-06-26T04:00:00Z","v":129296,"vw":135.655728},{"c":135.53,"h":137.9,"l":134.03,"n":6138,"o":136.28,"t":"2025-06-27T04:00:00Z","v":665180,"vw":135.681619},{"c":135.31,"h":136.5,"l":134.575,"n":5655,"o":136.5,"t":"2025-06-30T04:00:00Z","v":145161,"vw":135.344933},{"c":136.76,"h":138.485,"l":134.43,"n":5535,"o":134.51,"t":"2025-07-01T04:00:00Z","v":158213,"vw":136.795547},{"c":139.1,"h":139.45,"l":135.555,"n":5261,"o":137.14,"t":"2025-07-02T04:00:00Z","v":179201,"vw":138.741006},{"c":140,"h":141.34,"l":137.81,"n":3628,"o":139.75,"t":"2025-07-03T04:00:00Z","v":96368,"vw":140.381959},{"c":137.06,"h":140.42,"l":136.8,"n":6980,"o":138.72,"t":"2025-07-07T04:00:00Z","v":170122,"vw":137.801891},{"c":136.38,"h":138.76,"l":136.16,"n":5560,"o":137.7,"t":"2025-07-08T04:00:00Z","v":152866,"vw":136.883029},{"c":135.76,"h":138.23,"l":134.475,"n":5246,"o":137.25,"t":"2025-07-09T04:00:00Z","v":115394,"vw":135.886567},{"c":136.06,"h":137.76,"l":135.15,"n":5646,"o":135.85,"t":"2025-07-10T04:00:00Z","v":161954,"vw":136.463835},{"c":133.93,"h":135.43,"l":133.55,"n":4404,"o":135.43,"t":"2025-07-11T04:00:00Z","v":113067,"vw":134.234134},{"c":133.11,"h":134.405,"l":132.41,"n":4657,"o":133.25,"t":"2025-07-14T04:00:00Z","v":109591,"vw":133.171982},{"c":134.55,"h":137.19,"l":133.8,"n":9197,"o":133.9,"t":"2025-07-15T04:00:00Z","v":245356,"vw":135.034048},{"c":137.11,"h":137.7,"l":133.48,"n":7085,"o":134.74,"t":"2025-07-16T04:00:00Z","v":232207,"vw":136.357239},{"c":138.86,"h":140.01,"l":136.31,"n":6650,"o":136.85,"t":"2025-07-17T04:00:00Z","v":227029,"vw":138.860321},{"c":134.79,"h":140.15,"l":134.28,"n":6435,"o":139.93,"t":"2025-07-18T04:00:00Z","v":200744,"vw":135.938628},{"c":135.56,"h":137.92,"l":134.6,"n":7974,"o":134.91,"t":"2025-07-21T04:00:00Z","v":212985,"vw":136.140265},{"c":133.62,"h":135.08,"l":133.1,"n":5752,"o":135.08,"t":"2025-07-22T04:00:00Z","v":159165,"vw":133.820891},{"c":133.83,"h":135.25,"l":133.395,"n":8479,"o":134.8,"t":"2025-07-23T04:00:00Z","v":233146,"vw":134.209772},{"c":118.29,"h":127.54,"l":115.35,"n":16488,"o":125.1,"t":"2025-07-24T04:00:00Z","v":552572,"vw":119.314272},{"c":123.25,"h":125.06,"l":121.055,"n":12981,"o":121.35,"t":"2025-07-25T04:00:00Z","v":577347,"vw":123.396028},{"c":124.7,"h":125.15,"l":123.36,"n":7469,"o":123.52,"t":"2025-07-28T04:00:00Z","v":238426,"vw":124.470577},{"c":128.52,"h":128.98,"l":125.9,"n":7285,"o":125.9,"t":"2025-07-29T04:00:00Z","v":232163,"vw":127.898516},{"c":127.84,"h":129.11,"l":126.61,"n":8391,"o":129.05,"t":"2025-07-30T04:00:00Z","v":206694,"vw":127.959369},{"c":127.5,"h":128.885,"l":126.41,"n":7980,"o":127.59,"t":"2025-07-31T04:00:00Z","v":202343,"vw":127.439528},{"c":125.16,"h":126.91,"l":124.49,"n":7442,"o":125.63,"t":"2025-08-01T04:00:00Z","v":190953,"vw":125.264105},{"c":129.62,"h":130.67,"l":125.92,"n":7137,"o":126.36,"t":"2025-08-04T04:00:00Z","v":218657,"vw":129.510231},{"c":130.53,"h":130.83,"l":128.0775,"n":6857,"o":130.18,"t":"2025-08-05T04:00:00Z","v":216396,"vw":130.065784},{"c":127.96,"h":130.46,"l":127.5,"n":5759,"o":130.42,"t":"2025-08-06T04:00:00Z","v":140213,"vw":128.359409},{"c":127.85,"h":129.19,"l":127.155,"n":5373,"o":128.96,"t":"2025-08-07T04:00:00Z","v":98497,"vw":127.802664},{"c":129.63,"h":130.8808,"l":128.43,"n":4553,"o":128.43,"t":"2025-08-08T04:00:00Z","v":109579,"vw":129.751787},{"c":128.51,"h":130.38,"l":127.84,"n":5676,"o":129.64,"t":"2025-08-11T04:00:00Z","v":133619,"vw":128.651033},{"c":133.06,"h":133.12,"l":128.86,"n":5165,"o":129.38,"t":"2025-08-12T04:00:00Z","v":92572,"vw":132.521873},{"c":135.74,"h":138.5,"l":133.305,"n":9928,"o":133.97,"t":"2025-08-13T04:00:00Z","v":287463,"vw":136.150483},{"c":132.68,"h":133.85,"l":131.175,"n":5912,"o":133.85,"t":"2025-08-14T04:00:00Z","v":114122,"vw":132.555903},{"c":130.97,"h":133.89,"l":130.225,"n":4411,"o":133.13,"t":"2025-08-15T04:00:00Z","v":103703,"vw":131.258042},{"c":131.21,"h":132.096,"l":130.79,"n":5052,"o":130.98,"t":"2025-08-18T04:00:00Z","v":94242,"vw":131.263469},{"c":130.98,"h":132.665,"l":130.62,"n":4437,"o":131.21,"t":"2025-08-19T04:00:00Z","v":106169,"vw":131.07516},{"c":128.715,"h":130.84,"l":127.78,"n":5054,"o":130.44,"t":"2025-08-20T04:00:00Z","v":110226,"vw":128.724177},{"c":130.55,"h":130.66,"l":126.855,"n":5165,"o":128.38,"t":"2025-08-21T04:00:00Z","v":140670,"vw":130.184211},{"c":137.26,"h":137.76,"l":131.3685,"n":8156,"o":131.66,"t":"2025-08-22T04:00:00Z","v":151621,"vw":136.807029},{"c":137.04,"h":138.7062,"l":136.06,"n":5572,"o":137.41,"t":"2025-08-25T04:00:00Z","v":134156,"vw":137.335047},{"c":136.56,"h":139.005,"l":136.23,"n":5718,"o":137.21,"t":"2025-08-26T04:00:00Z","v":149712,"vw":136.98082},{"c":138.62,"h":138.795,"l":136.78,"n":4608,"o":136.78,"t":"2025-08-27T04:00:00Z","v":131704,"vw":138.475362},{"c":139.62,"h":139.69,"l":138.22,"n":4715,"o":138.81,"t":"2025-08-28T04:00:00Z","v":110705,"vw":139.296631},{"c":137.01,"h":140.01,"l":136.58,"n":3618,"o":139,"t":"2025-08-29T04:00:00Z","v":108419,"vw":137.344337},{"c":135.12,"h":135.48,"l":133.694,"n":4601,"o":134.54,"t":"2025-09-02T04:00:00Z","v":105326,"vw":135.019863},{"c":134.96,"h":136.1,"l":133.115,"n":6260,"o":134.94,"t":"2025-09-03T04:00:00Z","v":129078,"vw":134.703227},{"c":137.77,"h":138.03,"l":135.57,"n":4914,"o":135.57,"t":"2025-09-04T04:00:00Z","v":105153,"vw":137.316453},{"c":139.06,"h":140.1908,"l":135.9,"n":4879,"o":138.37,"t":"2025-09-05T04:00:00Z","v":95851,"vw":137.934002},{"c":137.91,"h":140.105,"l":137.5,"n":6964,"o":139.15,"t":"2025-09-08T04:00:00Z","v":166236,"vw":138.055782},{"c":136.51,"h":137.58,"l":135.89,"n":6018,"o":137.12,"t":"2025-09-09T04:00:00Z","v":107616,"vw":136.592103},{"c":137.63,"h":137.98,"l":136.21,"n":6221,"o":136.29,"t":"2025-09-10T04:00:00Z","v":131569,"vw":137.42117},{"c":140.78,"h":141.24,"l":137.66,"n":6837,"o":137.98,"t":"2025-09-11T04:00:00Z","v":209633,"vw":140.13892},{"c":138.06,"h":140.59,"l":137.21,"n":7543,"o":140.55,"t":"2025-09-12T04:00:00Z","v":184207,"vw":138.090018},{"c":137.51,"h":140.11,"l":137.145,"n":6129,"o":138.13,"t":"2025-09-15T04:00:00Z","v":123817,"vw":137.8351},{"c":137.62,"h":137.8,"l":135.46,"n":6678,"o":137.55,"t":"2025-09-16T04:00:00Z","v":160213,"vw":137.075074},{"c":138.26,"h":140.12,"l":136.81,"n":9044,"o":137.9,"t":"2025-09-17T04:00:00Z","v":223786,"vw":138.245377},{"c":142.76,"h":143.48,"l":139.1692,"n":10294,"o":139.58,"t":"2025-09-18T04:00:00Z","v":220778,"vw":142.388358},{"c":141,"h":142.93,"l":138.875,"n":7432,"o":142.93,"t":"2025-09-19T04:00:00Z","v":707178,"vw":141.082452},{"c":143.62,"h":144,"l":141.11,"n":7364,"o":141.58,"t":"2025-09-22T04:00:00Z","v":167022,"vw":143.272317},{"c":145.34,"h":146.45,"l":143.8,"n":7888,"o":144.4,"t":"2025-09-23T04:00:00Z","v":271307,"vw":145.100491},{"c":143.72,"h":147.06,"l":142.865,"n":7292,"o":145.72,"t":"2025-09-24T04:00:00Z","v":192114,"vw":144.226609},{"c":140.94,"h":143.16,"l":138.45,"n":7710,"o":142.2,"t":"2025-09-25T04:00:00Z","v":253285,"vw":140.49833},{"c":143.27,"h":143.4,"l":139.855,"n":6195,"o":140.32,"t":"2025-09-26T04:00:00Z","v":142692,"vw":142.175985},{"c":143.27,"h":144.51,"l":141.1,"n":7860,"o":143.72,"t":"2025-09-29T04:00:00Z","v":223402,"vw":142.768262},{"c":144.69,"h":145.145,"l":142.96,"n":7102,"o":142.96,"t":"2025-09-30T04:00:00Z","v":182547,"vw":144.520224},{"c":145.65,"h":146.37,"l":142.7,"n":7910,"o":143.7,"t":"2025-10-01T04:00:00Z","v":225216,"vw":145.398066},{"c":147.22,"h":147.48,"l":145.26,"n":6364,"o":147.07,"t":"2025-10-02T04:00:00Z","v":187012,"vw":146.480638},{"c":145.16,"h":149.26,"l":145,"n":5315,"o":147.64,"t":"2025-10-03T04:00:00Z","v":208657,"vw":146.16146},{"c":148.85,"h":150.81,"l":145.61,"n":8593,"o":147,"t":"2025-10-06T04:00:00Z","v":260765,"vw":148.901925},{"c":144.38,"h":150.15,"l":143.765,"n":6846,"o":149.7,"t":"2025-10-07T04:00:00Z","v":179585,"vw":145.124731},{"c":147.28,"h":148.13,"l":144.17,"n":5447,"o":144.81,"t":"2025-10-08T04:00:00Z","v":127850,"vw":147.098411},{"c":147.25,"h":148.84,"l":145.05,"n":6574,"o":147.73,"t":"2025-10-09T04:00:00Z","v":197589,"vw":146.661361},{"c":133.69,"h":147.29,"l":133.09,"n":9459,"o":147.23,"t":"2025-10-10T04:00:00Z","v":389634,"vw":139.400664},{"c":138.06,"h":142.0582,"l":135.29,"n":6766,"o":137.28,"t":"2025-10-13T04:00:00Z","v":161598,"vw":137.736381},{"c":139.94,"h":140.68,"l":135.29,"n":5454,"o":135.65,"t":"2025-10-14T04:00:00Z","v":120198,"vw":139.39738},{"c":150.25,"h":150.66,"l":142,"n":8774,"o":142.84,"t":"2025-10-15T04:00:00Z","v":278785,"vw":147.885412},{"c":150.32,"h":151.7699,"l":148.74,"n":6517,"o":150.96,"t":"2025-10-16T04:00:00Z","v":152196,"vw":150.154427},{"c":148.52,"h":151.01,"l":147.855,"n":6079,"o":149.09,"t":"2025-10-17T04:00:00Z","v":118737,"vw":148.877402},{"c":151.16,"h":151.73,"l":149.3275,"n":5091,"o":150.68,"t":"2025-10-20T04:00:00Z","v":97134,"vw":150.965835},{"c":150.33,"h":152.7,"l":149.87,"n":7085,"o":150.85,"t":"2025-10-21T04:00:00Z","v":156692,"vw":151.037989},{"c":146.1,"h":151.195,"l":145.37,"n":10542,"o":150.65,"t":"2025-10-22T04:00:00Z","v":261043,"vw":146.994007},{"c":149.86,"h":151.35,"l":142.85,"n":9658,"o":146.74,"t":"2025-10-23T04:00:00Z","v":294588,"vw":149.1467},{"c":143.92,"h":150.73,"l":142.81,"n":8461,"o":149.38,"t":"2025-10-24T04:00:00Z","v":220282,"vw":146.241092},{"c":143.27,"h":145.855,"l":142.6,"n":7567,"o":144.25,"t":"2025-10-27T04:00:00Z","v":128801,"vw":143.557407},{"c":143.68,"h":144.94,"l":140.5,"n":6627,"o":143.29,"t":"2025-10-28T04:00:00Z","v":134839,"vw":143.484074},{"c":139.47,"h":144.7,"l":138.34,"n":9799,"o":143.35,"t":"2025-10-29T04:00:00Z","v":259918,"vw":140.412377},{"c":141.08,"h":144.305,"l":139.18,"n":7083,"o":139.18,"t":"2025-10-30T04:00:00Z","v":196801,"vw":141.422523},{"c":139.9,"h":141.2399,"l":137.67,"n":5795,"o":139.83,"t":"2025-10-31T04:00:00Z","v":151277,"vw":139.890944},{"c":143.53,"h":143.555,"l":137.8797,"n":6323,"o":139.12,"t":"2025-11-03T05:00:00Z","v":179584,"vw":142.616383},{"c":139.49,"h":144.05,"l":139,"n":7003,"o":141.78,"t":"2025-11-04T05:00:00Z","v":195924,"vw":141.586291},{"c":145.48,"h":146.585,"l":139.25,"n":6629,"o":140.68,"t":"2025-11-05T05:00:00Z","v":121688,"vw":145.053063},{"c":143.5,"h":145.63,"l":142.12,"n":6615,"o":145.63,"t":"2025-11-06T05:00:00Z","v":185930,"vw":143.749161},{"c":143.26,"h":144,"l":141.07,"n":7846,"o":143.4,"t":"2025-11-07T05:00:00Z","v":163967,"vw":142.955896},{"c":145.98,"h":146.65,"l":144.85,"n":4955,"o":145.46,"t":"2025-11-10T05:00:00Z","v":135438,"vw":145.774828},{"c":143.82,"h":145.65,"l":142.4,"n":4294,"o":145.4,"t":"2025-11-11T05:00:00Z","v":84615,"vw":144.065591},{"c":146.24,"h":147.57,"l":143.76,"n":6174,"o":143.76,"t":"2025-11-12T05:00:00Z","v":171056,"vw":146.264248},{"c":139.66,"h":145.47,"l":138.33,"n":6150,"o":144.6,"t":"2025-11-13T05:00:00Z","v":134535,"vw":140.083336},{"c":140.37,"h":141.02,"l":134.475,"n":5448,"o":136.29,"t":"2025-11-14T05:00:00Z","v":174624,"vw":139.157267},{"c":137.72,"h":140.05,"l":135.475,"n":5968,"o":139.38,"t":"2025-11-17T05:00:00Z","v":161642,"vw":137.625527},{"c":137.08,"h":139.255,"l":135.13,"n":4655,"o":136.9,"t":"2025-11-18T05:00:00Z","v":128843,"vw":137.058992},{"c":138.68,"h":140.625,"l":136.14,"n":7133,"o":136.58,"t":"2025-11-19T05:00:00Z","v":183023,"vw":138.699051},{"c":132.74,"h":142.35,"l":132.395,"n":5358,"o":140.95,"t":"2025-11-20T05:00:00Z","v":139001,"vw":134.50355},{"c":138.46,"h":139.52,"l":132.03,"n":7037,"o":133.41,"t":"2025-11-21T05:00:00Z","v":160719,"vw":137.069226},{"c":138.23,"h":141.5,"l":136.565,"n":7380,"o":138.49,"t":"2025-11-24T05:00:00Z","v":254680,"vw":138.703091},{"c":142.61,"h":144.425,"l":138.71,"n":5637,"o":138.71,"t":"2025-11-25T05:00:00Z","v":175372,"vw":142.611021},{"c":143.85,"h":145.45,"l":141.7,"n":6992,"o":141.7,"t":"2025-11-26T05:00:00Z","v":328420,"vw":143.803157},{"c":142.95,"h":144.27,"l":142.32,"n":3264,"o":143.47,"t":"2025-11-28T05:00:00Z","v":86118,"vw":143.149779},{"c":142.43,"h":143.375,"l":141.26,"n":5855,"o":141.77,"t":"2025-12-01T05:00:00Z","v":135178,"vw":142.307897},{"c":145.41,"h":147.0499,"l":142.85,"n":6428,"o":144.25,"t":"2025-12-02T05:00:00Z","v":199835,"vw":145.212037},{"c":148.31,"h":149.36,"l":143.33,"n":5692,"o":145.41,"t":"2025-12-03T05:00:00Z","v":169386,"vw":147.855094},{"c":149.11,"h":151.86,"l":144.0836,"n":6043,"o":148.21,"t":"2025-12-04T05:00:00Z","v":162550,"vw":149.530131},{"c":150.37,"h":151.605,"l":147.51,"n":5016,"o":148.82,"t":"2025-12-05T05:00:00Z","v":140425,"vw":150.152659},{"c":152.58,"h":154.3099,"l":151.22,"n":5797,"o":152.09,"t":"2025-12-08T05:00:00Z","v":160119,"vw":152.462356},{"c":155.33,"h":156.27,"l":151.885,"n":7235,"o":152.02,"t":"2025-12-09T05:00:00Z","v":196103,"vw":154.997026},{"c":163.86,"h":165.88,"l":154.155,"n":8963,"o":154.33,"t":"2025-12-10T05:00:00Z","v":290418,"vw":162.149896},{"c":166.89,"h":166.91,"l":160.965,"n":9723,"o":163.61,"t":"2025-12-11T05:00:00Z","v":286103,"vw":165.235697},{"c":159.91,"h":166.495,"l":159.86,"n":9426,"o":166.24,"t":"2025-12-12T05:00:00Z","v":261267,"vw":162.204187},{"c":159.72,"h":162.63,"l":158.8,"n":8359,"o":159.92,"t":"2025-12-15T05:00:00Z","v":218854,"vw":160.142973},{"c":154.12,"h":162.43,"l":152.43,"n":9479,"o":158.56,"t":"2025-12-16T05:00:00Z","v":219273,"vw":154.208292},{"c":149.34,"h":157.5699,"l":147.43,"n":8464,"o":155.5,"t":"2025-12-17T05:00:00Z","v":246093,"vw":149.913406},{"c":151.16,"h":153.1,"l":149.555,"n":8640,"o":152.34,"t":"2025-12-18T05:00:00Z","v":237292,"vw":151.480469},{"c":153.29,"h":154.8,"l":150.72,"n":5511,"o":150.72,"t":"2025-12-19T05:00:00Z","v":479156,"vw":153.191561},{"c":153.35,"h":156.41,"l":152.37,"n":6857,"o":154.5,"t":"2025-12-22T05:00:00Z","v":213699,"vw":153.852264},{"c":153.79,"h":154.49,"l":151.935,"n":4940,"o":152.89,"t":"2025-12-23T05:00:00Z","v":106973,"vw":153.809185},{"c":154,"h":155.035,"l":153.92,"n":3400,"o":154.45,"t":"2025-12-24T05:00:00Z","v":68226,"vw":154.220466},{"c":154.22,"h":155.07,"l":153.385,"n":4510,"o":154.74,"t":"2025-12-26T05:00:00Z","v":78541,"vw":154.161607},{"c":151.29,"h":154.465,"l":151.03,"n":4790,"o":153.42,"t":"2025-12-29T05:00:00Z","v":94349,"vw":151.980143},{"c":149.58,"h":151.37,"l":147.621,"n":4079,"o":151.06,"t":"2025-12-30T05:00:00Z","v":89546,"vw":149.742172},{"c":147,"h":150.475,"l":146.81,"n":3807,"o":149.4,"t":"2025-12-31T05:00:00Z","v":126083,"vw":147.234376},{"c":152.23,"h":152.82,"l":147.23,"n":5581,"o":147.23,"t":"2026-01-02T05:00:00Z","v":159740,"vw":151.289961},{"c":153.65,"h":157.63,"l":152.42,"n":6645,"o":152.42,"t":"2026-01-05T05:00:00Z","v":179136,"vw":154.149813},{"c":157.13,"h":157.42,"l":149.73,"n":6629,"o":152.38,"t":"2026-01-06T05:00:00Z","v":187008,"vw":156.092167},{"c":155.07,"h":158.18,"l":153.66,"n":4924,"o":157.66,"t":"2026-01-07T05:00:00Z","v":115283,"vw":155.374002},{"c":155.02,"h":156.32,"l":152.14,"n":5119,"o":153.97,"t":"2026-01-08T05:00:00Z","v":139503,"vw":154.342893},{"c":157.72,"h":158.1,"l":154.56,"n":6537,"o":154.98,"t":"2026-01-09T05:00:00Z","v":138635,"vw":156.845056},{"c":160.37,"h":160.78,"l":156.28,"n":6716,"o":156.76,"t":"2026-01-12T05:00:00Z","v":160719,"vw":159.578946},{"c":172.35,"h":172.51,"l":161.35,"n":10984,"o":161.35,"t":"2026-01-13T05:00:00Z","v":390153,"vw":170.442426},{"c":175.19,"h":176.92,"l":171.21,"n":10933,"o":172.99,"t":"2026-01-14T05:00:00Z","v":363857,"vw":174.257607},{"c":179.73,"h":186.47,"l":177.59,"n":11939,"o":177.59,"t":"2026-01-15T05:00:00Z","v":558531,"vw":182.301588},{"c":181.3,"h":181.88,"l":175.22,"n":7827,"o":180.28,"t":"2026-01-16T05:00:00Z","v":256239,"vw":180.526806},{"c":175.85,"h":180.36,"l":175,"n":8155,"o":176.9,"t":"2026-01-20T05:00:00Z","v":241225,"vw":176.777327},{"c":181.45,"h":184.445,"l":175.52,"n":11660,"o":178.68,"t":"2026-01-21T05:00:00Z","v":478701,"vw":180.956559},{"c":181.26,"h":185.295,"l":175.725,"n":11621,"o":184.28,"t":"2026-01-22T05:00:00Z","v":321296,"vw":181.200133},{"c":174.02,"h":180.51,"l":171.73,"n":12415,"o":180.15,"t":"2026-01-23T05:00:00Z","v":447397,"vw":174.971739},{"c":175.89,"h":177.97,"l":172.9672,"n":8914,"o":174.36,"t":"2026-01-26T05:00:00Z","v":220804,"vw":175.721622},{"c":173.51,"h":176.4,"l":172.795,"n":8796,"o":175.48,"t":"2026-01-27T05:00:00Z","v":296467,"vw":174.353763},{"c":180.85,"h":181.965,"l":173.75,"n":14073,"o":176.13,"t":"2026-01-28T05:00:00Z","v":503005,"vw":179.483422},{"c":197.6,"h":198.76,"l":179.5,"n":21382,"o":179.5,"t":"2026-01-29T05:00:00Z","v":859778,"vw":191.152487},{"c":199.33,"h":208.36,"l":197.68,"n":16780,"o":198.87,"t":"2026-01-30T05:00:00Z","v":603434,"vw":201.41254},{"c":204.96,"h":207.01,"l":195.225,"n":11405,"o":195.7,"t":"2026-02-02T05:00:00Z","v":313966,"vw":203.396519},{"c":203.78,"h":208.92,"l":196.8,"n":12709,"o":204.01,"t":"2026-02-03T05:00:00Z","v":467844,"vw":203.686025},{"c":196.28,"h":207.06,"l":193.49,"n":19123,"o":204.09,"t":"2026-02-04T05:00:00Z","v":700113,"vw":198.358555},{"c":201.07,"h":203.59,"l":193.9725,"n":14659,"o":196.28,"t":"2026-02-05T05:00:00Z","v":463519,"vw":200.342755},{"c":206.22,"h":208.87,"l":197.8,"n":12207,"o":204.86,"t":"2026-02-06T05:00:00Z","v":503490,"vw":205.92463},{"c":208.36,"h":211.84,"l":204.19,"n":11432,"o":205.94,"t":"2026-02-09T05:00:00Z","v":387220,"vw":209.702094},{"c":206,"h":211.81,"l":205.6,"n":11341,"o":209,"t":"2026-02-10T05:00:00Z","v":386415,"vw":207.220269},{"c":204.5,"h":211.49,"l":203.62,"n":9527,"o":209.93,"t":"2026-02-11T05:00:00Z","v":294485,"vw":205.573936},{"c":199.08,"h":209.03,"l":198.91,"n":10383,"o":205.96,"t":"2026-02-12T05:00:00Z","v":363104,"vw":202.046304},{"c":201.28,"h":205.94,"l":198.63,"n":9579,"o":200.93,"t":"2026-02-13T05:00:00Z","v":318405,"vw":202.181383},{"c":195.95,"h":201.5,"l":195.6,"n":11531,"o":200.28,"t":"2026-02-17T05:00:00Z","v":392145,"vw":197.080586},{"c":197.22,"h":202.875,"l":192.6477,"n":12711,"o":196.33,"t":"2026-02-18T05:00:00Z","v":490859,"vw":199.218173},{"c":196.57,"h":199.73,"l":191.95,"n":9052,"o":197.2,"t":"2026-02-19T05:00:00Z","v":249969,"vw":195.904608},{"c":198.46,"h":203.055,"l":194.385,"n":7616,"o":196.5,"t":"2026-02-20T05:00:00Z","v":229967,"vw":198.68509},{"c":197.55,"h":201.68,"l":194.43,"n":8140,"o":198.62,"t":"2026-02-23T05:00:00Z","v":210691,"vw":197.794468},{"c":203.99,"h":208.09,"l":198.345,"n":7213,"o":199.6,"t":"2026-02-24T05:00:00Z","v":221381,"vw":204.214453},{"c":204.09,"h":207.18,"l":202.41,"n":6762,"o":204.9,"t":"2026-02-25T05:00:00Z","v":273029,"vw":204.766624},{"c":199,"h":206.43,"l":196.01,"n":7846,"o":206.43,"t":"2026-02-26T05:00:00Z","v":218572,"vw":198.904065},{"c":194.13,"h":197.015,"l":191.62,"n":7188,"o":195.59,"t":"2026-02-27T05:00:00Z","v":278335,"vw":194.026349},{"c":195.05,"h":200.05,"l":186,"n":12310,"o":189.42,"t":"2026-03-02T05:00:00Z","v":562805,"vw":195.494843},{"c":193.91,"h":197.7,"l":187.08,"n":8947,"o":188.97,"t":"2026-03-03T05:00:00Z","v":348003,"vw":194.105546},{"c":197.97,"h":201,"l":192.85,"n":10889,"o":196.42,"t":"2026-03-04T05:00:00Z","v":409368,"vw":198.359266},{"c":191.35,"h":200.34,"l":187.14,"n":10092,"o":194.53,"t":"2026-03-05T05:00:00Z","v":244700,"vw":193.673025},{"c":185.9,"h":188.4,"l":180.0903,"n":9669,"o":183.98,"t":"2026-03-06T05:00:00Z","v":301092,"vw":185.131069},{"c":191.58,"h":193.81,"l":180,"n":10892,"o":181.63,"t":"2026-03-09T04:00:00Z","v":368684,"vw":187.537241},{"c":193.55,"h":197.975,"l":192.03,"n":9114,"o":192.29,"t":"2026-03-10T04:00:00Z","v":303189,"vw":194.164922},{"c":195.13,"h":196.975,"l":189.71,"n":8782,"o":191.72,"t":"2026-03-11T04:00:00Z","v":254517,"vw":194.314392},{"c":189.76,"h":194.745,"l":188.79,"n":10390,"o":190.42,"t":"2026-03-12T04:00:00Z","v":291819,"vw":190.811314},{"c":190.74,"h":195.135,"l":188.0101,"n":8504,"o":191.92,"t":"2026-03-13T04:00:00Z","v":236195,"vw":191.266994},{"c":194.42,"h":198.68,"l":194.25,"n":9543,"o":195,"t":"2026-03-16T04:00:00Z","v":278353,"vw":195.795378},{"c":195.54,"h":198.265,"l":192.84,"n":8854,"o":194.48,"t":"2026-03-17T04:00:00Z","v":328719,"vw":195.604054},{"c":195.45,"h":200.01,"l":193.155,"n":11097,"o":194.24,"t":"2026-03-18T04:00:00Z","v":370227,"vw":196.400265},{"c":201.48,"h":204,"l":190.15,"n":9637,"o":191.98,"t":"2026-03-19T04:00:00Z","v":286742,"vw":199.313937},{"c":195,"h":201.66,"l":192.2301,"n":10249,"o":201.22,"t":"2026-03-20T04:00:00Z","v":691979,"vw":196.00934},{"c":202.79,"h":207.825,"l":196.88,"n":9848,"o":200.25,"t":"2026-03-23T04:00:00Z","v":276009,"vw":204.34004},{"c":214.13,"h":215.17,"l":200.76,"n":11753,"o":200.76,"t":"2026-03-24T04:00:00Z","v":405302,"vw":210.001417},{"c":217.26,"h":220.17,"l":213.36,"n":13718,"o":214.4,"t":"2026-03-25T04:00:00Z","v":389378,"vw":217.247964},{"c":200.17,"h":216.49,"l":199.35,"n":14088,"o":213.62,"t":"2026-03-26T04:00:00Z","v":490483,"vw":206.314137},{"c":199.17,"h":201.995,"l":196.06,"n":11432,"o":198.38,"t":"2026-03-27T04:00:00Z","v":318450,"vw":199.092179},{"c":192.97,"h":202.74,"l":189.41,"n":19621,"o":202.64,"t":"2026-03-30T04:00:00Z","v":565673,"vw":193.193165},{"c":202.54,"h":204.78,"l":194.43,"n":13803,"o":196.35,"t":"2026-03-31T04:00:00Z","v":418420,"vw":199.615703},{"c":207.22,"h":211.73,"l":204.34,"n":11213,"o":204.34,"t":"2026-04-01T04:00:00Z","v":300811,"vw":208.561514},{"c":207.35,"h":208.77,"l":198.175,"n":12266,"o":199.92,"t":"2026-04-02T04:00:00Z","v":341107,"vw":204.748724},{"c":205.3,"h":209.89,"l":203.82,"n":10372,"o":207.35,"t":"2026-04-06T04:00:00Z","v":284830,"vw":205.980709},{"c":207.87,"h":208.54,"l":203.63,"n":11385,"o":204.5,"t":"2026-04-07T04:00:00Z","v":338493,"vw":206.305634},{"c":219.13,"h":221.9671,"l":214.72,"n":13132,"o":220.4,"t":"2026-04-08T04:00:00Z","v":409816,"vw":219.405235},{"c":223.37,"h":226.105,"l":217.68,"n":13671,"o":219.18,"t":"2026-04-09T04:00:00Z","v":467161,"vw":222.235736},{"c":227.58,"h":227.99,"l":221.7506,"n":9624,"o":223.99,"t":"2026-04-10T04:00:00Z","v":263606,"vw":226.057129},{"c":230.45,"h":231.25,"l":225.045,"n":11968,"o":226.87,"t":"2026-04-13T04:00:00Z","v":315385,"vw":229.066847},{"c":227.95,"h":232.17,"l":226.86,"n":10364,"o":230.64,"t":"2026-04-14T04:00:00Z","v":231452,"vw":229.347887},{"c":220.49,"h":225.5825,"l":216.92,"n":10007,"o":224.3,"t":"2026-04-15T04:00:00Z","v":273196,"vw":220.587768},{"c":222.88,"h":225.63,"l":218.02,"n":9961,"o":218.75,"t":"2026-04-16T04:00:00Z","v":284242,"vw":222.007983},{"c":228.64,"h":229.24,"l":221.21,"n":7649,"o":226.57,"t":"2026-04-17T04:00:00Z","v":217589,"vw":227.581518},{"c":237.93,"h":242.17,"l":236.06,"n":12233,"o":236.52,"t":"2026-04-20T04:00:00Z","v":309376,"vw":239.188391},{"c":238.58,"h":240.675,"l":235.69,"n":13494,"o":237.63,"t":"2026-04-21T04:00:00Z","v":374722,"vw":238.164132},{"c":243.56,"h":243.58,"l":237.185,"n":9443,"o":240.83,"t":"2026-04-22T04:00:00Z","v":268377,"vw":240.995858},{"c":249.87,"h":255.01,"l":244.13,"n":14616,"o":244.47,"t":"2026-04-23T04:00:00Z","v":401551,"vw":250.967534},{"c":254.08,"h":259.05,"l":248.8075,"n":13886,"o":249.87,"t":"2026-04-24T04:00:00Z","v":458939,"vw":254.053946},{"c":249.14,"h":256.7,"l":245.77,"n":9089,"o":252.9,"t":"2026-04-27T04:00:00Z","v":210088,"vw":248.65229},{"c":246.33,"h":248.54,"l":237.85,"n":16486,"o":247.66,"t":"2026-04-28T04:00:00Z","v":426800,"vw":243.330685},{"c":250.6,"h":252.52,"l":244.18,"n":18195,"o":248.54,"t":"2026-04-29T04:00:00Z","v":595411,"vw":249.675793},{"c":250.58,"h":253.17,"l":232.9,"n":18270,"o":251.55,"t":"2026-04-30T04:00:00Z","v":756080,"vw":246.405593},{"c":264.6,"h":272.0814,"l":258.96,"n":14446,"o":262.1,"t":"2026-05-01T04:00:00Z","v":399634,"vw":265.036786},{"c":262.55,"h":266.7915,"l":260.01,"n":9713,"o":264.27,"t":"2026-05-04T04:00:00Z","v":221357,"vw":262.914699},{"c":265.11,"h":270,"l":263.43,"n":10698,"o":264.99,"t":"2026-05-05T04:00:00Z","v":270954,"vw":266.188574},{"c":265.04,"h":275.83,"l":263.5,"n":15917,"o":270.75,"t":"2026-05-06T04:00:00Z","v":432249,"vw":268.234696},{"c":260.71,"h":265.12,"l":258.0901,"n":10487,"o":265.12,"t":"2026-05-07T04:00:00Z","v":372905,"vw":261.303529},{"c":266.55,"h":268.46,"l":263.145,"n":7773,"o":265.9,"t":"2026-05-08T04:00:00Z","v":222486,"vw":265.722268},{"c":271.78,"h":273.325,"l":266.365,"n":8683,"o":268.24,"t":"2026-05-11T04:00:00Z","v":196061,"vw":270.361057},{"c":264.49,"h":270.53,"l":259.23,"n":10606,"o":269.27,"t":"2026-05-12T04:00:00Z","v":295956,"vw":263.715387},{"c":261.91,"h":269.47,"l":260.97,"n":11790,"o":266.83,"t":"2026-05-13T04:00:00Z","v":326690,"vw":263.053736},{"c":262.18,"h":266.49,"l":261.58,"n":10582,"o":264.58,"t":"2026-05-14T04:00:00Z","v":294578,"vw":263.364684},{"c":258.43,"h":259.52,"l":251.99,"n":10678,"o":256.73,"t":"2026-05-15T04:00:00Z","v":318383,"vw":257.701231},{"c":258.87,"h":261.0728,"l":254.54,"n":8866,"o":260.87,"t":"2026-05-18T04:00:00Z","v":240927,"vw":258.463},{"c":250.03,"h":254.07,"l":246.285,"n":9754,"o":254.07,"t":"2026-05-19T04:00:00Z","v":308056,"vw":250.481289},{"c":258.37,"h":260.3,"l":251.3901,"n":8745,"o":253.4,"t":"2026-05-20T04:00:00Z","v":233689,"vw":257.661178},{"c":256.38,"h":259.05,"l":248,"n":8780,"o":255.63,"t":"2026-05-21T04:00:00Z","v":227018,"vw":255.547203},{"c":265.72,"h":265.98,"l":256.32,"n":7679,"o":260.23,"t":"2026-05-22T04:00:00Z","v":228213,"vw":264.401313},{"c":272.91,"h":274.98,"l":270.281,"n":7278,"o":271.49,"t":"2026-05-26T04:00:00Z","v":188960,"vw":272.936775},{"c":268.26,"h":274.75,"l":264.3,"n":6374,"o":274.75,"t":"2026-05-27T04:00:00Z","v":151816,"vw":267.840535},{"c":267.89,"h":272.19,"l":263.99,"n":8383,"o":269.42,"t":"2026-05-28T04:00:00Z","v":270931,"vw":268.366524},{"c":268.36,"h":273.715,"l":266.23,"n":6769,"o":269.79,"t":"2026-05-29T04:00:00Z","v":336779,"vw":268.676268},{"c":271.4,"h":275,"l":265.885,"n":9506,"o":270,"t":"2026-06-01T04:00:00Z","v":278887,"vw":270.141447},{"c":280.12,"h":283.22,"l":273.92,"n":7904,"o":273.92,"t":"2026-06-02T04:00:00Z","v":164651,"vw":279.68916},{"c":287.55,"h":292.325,"l":276.95,"n":12387,"o":280.6,"t":"2026-06-03T04:00:00Z","v":483620,"vw":288.203958},{"c":284.35,"h":290.415,"l":274.32,"n":11391,"o":281.33,"t":"2026-06-04T04:00:00Z","v":412805,"vw":285.133102},{"c":273.01,"h":283.995,"l":270.63,"n":11355,"o":279.43,"t":"2026-06-05T04:00:00Z","v":263934,"vw":275.887026},{"c":282.29,"h":283.4,"l":275.42,"n":15028,"o":278.04,"t":"2026-06-08T04:00:00Z","v":419835,"vw":280.008535},{"c":281.48,"h":290.21,"l":269.81,"n":12653,"o":288,"t":"2026-06-09T04:00:00Z","v":323704,"vw":281.958824},{"c":275.51,"h":289.9799,"l":274.46,"n":14360,"o":278.14,"t":"2026-06-10T04:00:00Z","v":328130,"vw":281.175988},{"c":287.93,"h":288.655,"l":279.19,"n":11885,"o":281.35,"t":"2026-06-11T04:00:00Z","v":336175,"vw":285.733615},{"c":295.02,"h":299,"l":285.84,"n":11089,"o":290.15,"t":"2026-06-12T04:00:00Z","v":221077,"vw":293.132673},{"c":295.02,"h":302.285,"l":292.805,"n":10764,"o":300.2,"t":"2026-06-15T04:00:00Z","v":223846,"vw":295.955168},{"c":291.16,"h":298.98,"l":290.195,"n":8086,"o":295.67,"t":"2026-06-16T04:00:00Z","v":184050,"vw":292.261549},{"c":294.03,"h":298.39,"l":290.64,"n":9923,"o":294.19,"t":"2026-06-17T04:00:00Z","v":311501,"vw":294.648735},{"c":299.97,"h":304.9,"l":295.1601,"n":10424,"o":299.9,"t":"2026-06-18T04:00:00Z","v":423542,"vw":299.900902},{"c":303.82,"h":307.06,"l":299.625,"n":10497,"o":305.67,"t":"2026-06-22T04:00:00Z","v":257030,"vw":303.545112},{"c":288.59,"h":293.94,"l":283.495,"n":10587,"o":290.78,"t":"2026-06-23T04:00:00Z","v":332191,"vw":289.32781},{"c":286.59,"h":292.855,"l":279.66,"n":11445,"o":288.59,"t":"2026-06-24T04:00:00Z","v":392805,"vw":286.665087},{"c":296.79,"h":299,"l":286.02,"n":10884,"o":293.05,"t":"2026-06-25T04:00:00Z","v":311336,"vw":295.554103},{"c":287.44,"h":291.83,"l":280.945,"n":11489,"o":291.83,"t":"2026-06-26T04:00:00Z","v":1176387,"vw":287.04091},{"c":287.8,"h":289.75,"l":275,"n":10511,"o":284.26,"t":"2026-06-29T04:00:00Z","v":365023,"vw":285.754696},{"c":300.67,"h":301.07,"l":285.78,"n":8150,"o":289,"t":"2026-06-30T04:00:00Z","v":251724,"vw":297.748299},{"c":290.17,"h":298.02,"l":286.585,"n":8951,"o":293.1,"t":"2026-07-01T04:00:00Z","v":215632,"vw":290.837753},{"c":275.11,"h":289.305,"l":268.095,"n":10374,"o":288.01,"t":"2026-07-02T04:00:00Z","v":370365,"vw":275.993153},{"c":275.2,"h":288.9,"l":272.34,"n":8179,"o":279.72,"t":"2026-07-06T04:00:00Z","v":199903,"vw":277.402613},{"c":255.94,"h":269.16,"l":253.26,"n":11478,"o":264.64,"t":"2026-07-07T04:00:00Z","v":437469,"vw":258.043584},{"c":265.89,"h":266.13,"l":251.995,"n":8469,"o":254.23,"t":"2026-07-08T04:00:00Z","v":229296,"vw":262.495078},{"c":270.56,"h":278.065,"l":268.71,"n":9438,"o":271.88,"t":"2026-07-09T04:00:00Z","v":333419,"vw":271.349504},{"c":267.27,"h":270.2799,"l":264.25,"n":7586,"o":267.15,"t":"2026-07-10T04:00:00Z","v":214696,"vw":267.844091},{"c":259.03,"h":267,"l":257.74,"n":9092,"o":264.34,"t":"2026-07-13T04:00:00Z","v":352052,"vw":260.861903},{"c":260.36,"h":268.57,"l":258.27,"n":7819,"o":267.65,"t":"2026-07-14T04:00:00Z","v":178715,"vw":260.691181},{"c":254.11,"h":266.01,"l":251.3901,"n":10651,"o":260.51,"t":"2026-07-15T04:00:00Z","v":362150,"vw":256.27459},{"c":248.8,"h":251.59,"l":245.81,"n":9493,"o":247.44,"t":"2026-07-16T04:00:00Z","v":290926,"vw":248.498807},{"c":250.63,"h":252.94,"l":238.11,"n":8639,"o":241.16,"t":"2026-07-17T04:00:00Z","v":217524,"vw":249.209532},{"c":252.59,"h":258.835,"l":251.36,"n":6830,"o":253.25,"t":"2026-07-20T04:00:00Z","v":144466,"vw":253.199761},{"c":260.66,"h":264.08,"l":257.275,"n":8158,"o":259.29,"t":"2026-07-21T04:00:00Z","v":224354,"vw":260.786652},{"c":259.28,"h":262.1,"l":255.86,"n":8326,"o":255.86,"t":"2026-07-22T04:00:00Z","v":201604,"vw":259.471107},{"c":261.71,"h":264,"l":256.17,"n":10920,"o":256.88,"t":"2026-07-23T04:00:00Z","v":312652,"vw":261.519496},{"c":254.45,"h":263.545,"l":253.27,"n":8212,"o":261.71,"t":"2026-07-24T04:00:00Z","v":210205,"vw":256.114365},{"c":253.38,"h":257.62,"l":242.1,"n":9330,"o":254.55,"t":"2026-07-27T04:00:00Z","v":279917,"vw":249.429905},{"c":250.08,"h":253.44,"l":239.55,"n":12347,"o":247.1,"t":"2026-07-28T04:00:00Z","v":408845,"vw":248.286793},{"c":240.49,"h":250.04,"l":231.59,"n":19553,"o":247.53,"t":"2026-07-29T04:00:00Z","v":825394,"vw":239.339322},{"c":241.99,"h":251.51,"l":230,"n":16730,"o":248.01,"t":"2026-07-30T04:00:00Z","v":727390,"vw":239.452059},{"c":251.34,"h":256.91,"l":245.79,"n":11219,"o":250.78,"t":"2026-07-31T04:00:00Z","v":348500,"vw":252.192152},{"c":260.77,"h":260.81,"l":245.63,"n":10853,"o":247.78,"t":"2026-08-03T04:00:00Z","v":362409,"vw":256.93428},{"c":276.79,"h":278.88,"l":264.43,"n":12039,"o":273.49,"t":"2026-08-04T04:00:00Z","v":360077,"vw":275.486417},{"c":274.7,"h":277.37,"l":272.16,"n":10961,"o":275.25,"t":"2026-08-05T04:00:00Z","v":361753,"vw":275.019106},{"c":268.49,"h":298,"l":264.515,"n":9751,"o":275.29,"t":"2026-08-06T04:00:00Z","v":360706,"vw":272.608568},{"c":270.35,"h":272.3,"l":265.98,"n":7977,"o":268.49,"t":"2026-08-07T04:00:00Z","v":225655,"vw":270.077621},{"c":267.68,"h":273.8299,"l":267.365,"n":8415,"o":271.61,"t":"2026-08-10T04:00:00Z","v":200306,"vw":269.29652},{"c":270.32,"h":277.9,"l":268.73,"n":7162,"o":272.16,"t":"2026-08-11T04:00:00Z","v":154476,"vw":271.613267},{"c":271.95,"h":282.3129,"l":271.93,"n":10501,"o":277.58,"t":"2026-08-12T04:00:00Z","v":197569,"vw":275.419689},{"c":264.04,"h":272.42,"l":263.87,"n":9980,"o":272.42,"t":"2026-08-13T04:00:00Z","v":238823,"vw":266.03266},{"c":267.41,"h":271.36,"l":261.51,"n":8641,"o":264.05,"t":"2026-08-14T04:00:00Z","v":234456,"vw":266.870722},{"c":274.2,"h":276.1,"l":267.56,"n":9503,"o":268.22,"t":"2026-08-17T04:00:00Z","v":222923,"vw":273.852098},{"c":253.15,"h":267.33,"l":252.12,"n":10164,"o":267.32,"t":"2026-08-18T04:00:00Z","v":266089,"vw":255.741515},{"c":244.26,"h":252.23,"l":241.93,"n":9275,"o":252.23,"t":"2026-08-19T04:00:00Z","v":266118,"vw":245.423225},{"c":241.91,"h":245.585,"l":240.77,"n":8109,"o":242.83,"t":"2026-08-20T04:00:00Z","v":231723,"vw":242.062409},{"c":240.14,"h":245.15,"l":237.69,"n":9365,"o":243.87,"t":"2026-08-21T04:00:00Z","v":245175,"vw":240.169549},{"c":237.61,"h":241.86,"l":233.02,"n":8532,"o":240.14,"t":"2026-08-24T04:00:00Z","v":218928,"vw":237.150087},{"c":240.94,"h":249.44,"l":237.745,"n":6996,"o":249.44,"t":"2026-08-25T04:00:00Z","v":215914,"vw":242.803824},{"c":244.52,"h":246.04,"l":242.54,"n":8463,"o":242.58,"t":"2026-08-26T04:00:00Z","v":273498,"vw":244.73043},{"c":245.43,"h":248.01,"l":241.865,"n":8098,"o":244.52,"t":"2026-08-27T04:00:00Z","v":253104,"vw":245.562326},{"c":240.87,"h":246.83,"l":240.69,"n":8537,"o":246.83,"t":"2026-08-28T04:00:00Z","v":166013,"vw":241.934553},{"c":239.47,"h":243.83,"l":236.6,"n":7395,"o":240.87,"t":"2026-08-31T04:00:00Z","v":206310,"vw":239.421124},{"c":238.57,"h":241.3,"l":234.395,"n":13634,"o":239.47,"t":"2026-09-01T04:00:00Z","v":325117,"vw":237.925607},{"c":239.29,"h":242.32,"l":235.33,"n":7815,"o":239.29,"t":"2026-09-02T04:00:00Z","v":184546,"vw":239.208467},{"c":242.07,"h":242.9699,"l":236.01,"n":9084,"o":241.62,"t":"2026-09-03T04:00:00Z","v":214767,"vw":240.597215},{"c":245.98,"h":248.07,"l":241.855,"n":7270,"o":243.37,"t":"2026-09-04T04:00:00Z","v":210197,"vw":244.661867},{"c":249.9,"h":251.87,"l":246.32,"n":7119,"o":246.32,"t":"2026-09-08T04:00:00Z","v":173059,"vw":249.607218},{"c":248.25,"h":252.975,"l":246.38,"n":6841,"o":247.42,"t":"2026-09-09T04:00:00Z","v":140423,"vw":248.423223},{"c":246.94,"h":248.35,"l":243.82,"n":6630,"o":244.71,"t":"2026-09-10T04:00:00Z","v":129438,"vw":246.744002},{"c":255.34,"h":256.67,"l":250.03,"n":6539,"o":250.03,"t":"2026-09-11T04:00:00Z","v":146719,"vw":255.209551},{"c":239.63,"h":246.06,"l":239.35,"n":9288,"o":244.98,"t":"2026-09-14T04:00:00Z","v":197401,"vw":241.709698},{"c":238.53,"h":246.41,"l":236.58,"n":9193,"o":241.73,"t":"2026-09-15T04:00:00Z","v":233662,"vw":238.056808},{"c":242.33,"h":245.505,"l":238.82,"n":8578,"o":242.41,"t":"2026-09-16T04:00:00Z","v":223099,"vw":242.853824},{"c":245.74,"h":248.86,"l":244.8,"n":7815,"o":246.01,"t":"2026-09-17T04:00:00Z","v":158054,"vw":246.322481},{"c":246.73,"h":248.6,"l":243.36,"n":7265,"o":246.77,"t":"2026-09-18T04:00:00Z","v":405051,"vw":246.351656},{"c":252.36,"h":252.945,"l":247.68,"n":8969,"o":251.82,"t":"2026-09-21T04:00:00Z","v":236946,"vw":251.609175},{"c":263.33,"h":265.38,"l":256.31,"n":12392,"o":259.25,"t":"2026-09-22T04:00:00Z","v":404790,"vw":261.296881},{"c":263.9,"h":264.565,"l":259.15,"n":9729,"o":263.26,"t":"2026-09-23T04:00:00Z","v":214107,"vw":262.507737},{"c":261.61,"h":266.25,"l":258.61,"n":9032,"o":260.1,"t":"2026-09-24T04:00:00Z","v":197128,"vw":261.949626},{"c":263.09,"h":269.79,"l":262.71,"n":9284,"o":265.86,"t":"2026-09-25T04:00:00Z","v":207083,"vw":265.291421},{"c":264.96,"h":265.09,"l":258.965,"n":8395,"o":263.27,"t":"2026-09-28T04:00:00Z","v":161954,"vw":263.735313},{"c":266.13,"h":268.01,"l":262.38,"n":7055,"o":266.79,"t":"2026-09-29T04:00:00Z","v":129179,"vw":265.22338},{"c":260.95,"h":267.38,"l":258.87,"n":9351,"o":266.4,"t":"2026-09-30T04:00:00Z","v":299818,"vw":261.128465},{"c":270.27,"h":270.4399,"l":259.57,"n":9353,"o":260.95,"t":"2026-10-01T04:00:00Z","v":194427,"vw":268.005945},{"c":273.13,"h":278.05,"l":272.16,"n":11658,"o":276.74,"t":"2026-10-02T04:00:00Z","v":210861,"vw":274.025165},{"c":273.18,"h":277.525,"l":272.91,"n":11106,"o":274.7,"t":"2026-10-05T04:00:00Z","v":237164,"vw":273.930913},{"c":272.63,"h":275.51,"l":271.725,"n":7353,"o":275.51,"t":"2026-10-06T04:00:00Z","v":155566,"vw":273.264378},{"c":266.57,"h":269.695,"l":264.03,"n":8438,"o":268.37,"t":"2026-10-07T04:00:00Z","v":205952,"vw":266.544855},{"c":261.38,"h":268.125,"l":259.3125,"n":8498,"o":262.99,"t":"2026-10-08T04:00:00Z","v":186757,"vw":261.676843},{"c":262.54,"h":265.57,"l":260.82,"n":8126,"o":264.81,"t":"2026-10-09T04:00:00Z","v":160128,"vw":263.59513},{"c":256.56,"h":261.23,"l":253.34,"n":8733,"o":260.22,"t":"2026-10-12T04:00:00Z","v":229590,"vw":257.487154},{"c":257.8,"h":258.52,"l":248.58,"n":10071,"o":253.57,"t":"2026-10-13T04:00:00Z","v":324088,"vw":255.63227},{"c":245.72,"h":256,"l":244.685,"n":10415,"o":253.39,"t":"2026-10-14T04:00:00Z","v":264005,"vw":246.879934},{"c":238.71,"h":241.72,"l":232.56,"n":9597,"o":241.72,"t":"2026-10-15T04:00:00Z","v":311915,"vw":237.347712},{"c":230.47,"h":237.8,"l":230.015,"n":10969,"o":237.23,"t":"2026-10-16T04:00:00Z","v":432272,"vw":232.300919},{"c":234.94,"h":239.78,"l":232.99,"n":7368,"o":235.98,"t":"2026-10-19T04:00:00Z","v":219800,"vw":235.675876},{"c":236.44,"h":237.5,"l":229.475,"n":7991,"o":232.57,"t":"2026-10-20T04:00:00Z","v":322842,"vw":235.868316},{"c":238.71,"h":241.015,"l":237.31,"n":8341,"o":238.96,"t":"2026-10-21T04:00:00Z","v":253183,"vw":238.955173},{"c":220.78,"h":233.255,"l":218.66,"n":12186,"o":232.04,"t":"2026-10-22T04:00:00Z","v":445116,"vw":221.422476}],"volatilityBars":[{"c":248.8,"h":248.8,"l":248.8,"n":6,"o":248.8,"t":"2026-09-21T08:15:00Z","v":447,"vw":248.8},{"c":249.8,"h":249.81,"l":249.8,"n":7,"o":249.81,"t":"2026-09-21T10:30:00Z","v":346,"vw":249.802933},{"c":251.01,"h":251.01,"l":251.01,"n":7,"o":251.01,"t":"2026-09-21T11:00:00Z","v":204,"vw":251.01},{"c":251,"h":251,"l":251,"n":1,"o":251,"t":"2026-09-21T11:15:00Z","v":143,"vw":251},{"c":248.255,"h":251.82,"l":248.255,"n":150,"o":251.82,"t":"2026-09-21T13:30:00Z","v":4573,"vw":251.044601},{"c":248.595,"h":249.76,"l":248.59,"n":47,"o":249.14,"t":"2026-09-21T13:45:00Z","v":1125,"vw":248.995903},{"c":248.21,"h":248.21,"l":247.68,"n":116,"o":248.06,"t":"2026-09-21T14:00:00Z","v":1542,"vw":248.044609},{"c":250.12,"h":250.18,"l":250.12,"n":31,"o":250.18,"t":"2026-09-21T14:15:00Z","v":509,"vw":250.160066},{"c":250.225,"h":251.21,"l":249.64,"n":560,"o":251.21,"t":"2026-09-21T14:30:00Z","v":20264,"vw":250.148788},{"c":250.3,"h":250.54,"l":249.82,"n":103,"o":250.46,"t":"2026-09-21T14:45:00Z","v":2426,"vw":250.23},{"c":252.23,"h":252.23,"l":250.44,"n":115,"o":250.44,"t":"2026-09-21T15:00:00Z","v":3092,"vw":250.937581},{"c":252.13,"h":252.94,"l":251.75,"n":140,"o":251.8,"t":"2026-09-21T15:15:00Z","v":7903,"vw":252.619437},{"c":250.495,"h":251.78,"l":250.495,"n":173,"o":251.64,"t":"2026-09-21T15:30:00Z","v":5648,"vw":251.400361},{"c":250.7225,"h":250.81,"l":250.4051,"n":119,"o":250.8,"t":"2026-09-21T15:45:00Z","v":2468,"vw":250.650007},{"c":250.6575,"h":251.14,"l":250.51,"n":224,"o":250.51,"t":"2026-09-21T16:00:00Z","v":5610,"vw":250.907369},{"c":250.72,"h":250.72,"l":250.72,"n":10,"o":250.72,"t":"2026-09-21T16:15:00Z","v":125,"vw":250.72},{"c":250.7,"h":250.7,"l":250.35,"n":97,"o":250.44,"t":"2026-09-21T16:30:00Z","v":2206,"vw":250.607143},{"c":251.1,"h":251.1,"l":250.825,"n":98,"o":250.84,"t":"2026-09-21T16:45:00Z","v":4348,"vw":250.874489},{"c":250.875,"h":250.99,"l":250.22,"n":252,"o":250.99,"t":"2026-09-21T17:00:00Z","v":15601,"vw":250.416418},{"c":250.105,"h":250.42,"l":250.105,"n":137,"o":250.42,"t":"2026-09-21T17:15:00Z","v":1727,"vw":250.23351},{"c":249.26,"h":250.11,"l":249.26,"n":152,"o":249.9,"t":"2026-09-21T17:30:00Z","v":1846,"vw":249.846428},{"c":249.74,"h":249.74,"l":249.415,"n":217,"o":249.72,"t":"2026-09-21T17:45:00Z","v":4333,"vw":249.667895},{"c":250.13,"h":250.305,"l":249.81,"n":228,"o":249.85,"t":"2026-09-21T18:00:00Z","v":4890,"vw":249.993056},{"c":250.59,"h":250.69,"l":250.58,"n":66,"o":250.58,"t":"2026-09-21T18:15:00Z","v":934,"vw":250.6125},{"c":251.22,"h":251.395,"l":250.81,"n":126,"o":250.81,"t":"2026-09-21T18:30:00Z","v":2344,"vw":251.113409},{"c":250.84,"h":251.25,"l":250.84,"n":127,"o":251.15,"t":"2026-09-21T18:45:00Z","v":3065,"vw":251.066447},{"c":251.915,"h":251.915,"l":250.92,"n":238,"o":250.95,"t":"2026-09-21T19:00:00Z","v":4154,"vw":251.348985},{"c":251.28,"h":252.22,"l":251.28,"n":380,"o":251.78,"t":"2026-09-21T19:15:00Z","v":5734,"vw":251.85225},{"c":251.96,"h":251.96,"l":250.995,"n":365,"o":251.01,"t":"2026-09-21T19:30:00Z","v":6691,"vw":251.524516},{"c":252.53,"h":252.945,"l":251.23,"n":1027,"o":251.8,"t":"2026-09-21T19:45:00Z","v":25985,"vw":252.158376},{"c":252.36,"h":252.36,"l":252.36,"n":36,"o":252.36,"t":"2026-09-21T20:00:00Z","v":61919,"vw":252.36},{"c":252.4,"h":252.4,"l":252.4,"n":25,"o":252.4,"t":"2026-09-21T21:00:00Z","v":1023,"vw":252.4},{"c":254,"h":254,"l":254,"n":2,"o":254,"t":"2026-09-21T21:15:00Z","v":201,"vw":254},{"c":254,"h":254.01,"l":254,"n":67,"o":254.01,"t":"2026-09-22T08:15:00Z","v":876,"vw":254.008392},{"c":254.01,"h":254.01,"l":254.01,"n":5,"o":254.01,"t":"2026-09-22T10:15:00Z","v":107,"vw":254.01},{"c":258.6,"h":258.6,"l":258.6,"n":1,"o":258.6,"t":"2026-09-22T13:15:00Z","v":166,"vw":258.6},{"c":257.965,"h":261.835,"l":256.55,"n":533,"o":259.25,"t":"2026-09-22T13:30:00Z","v":59274,"vw":258.153273},{"c":258.96,"h":259.06,"l":256.31,"n":217,"o":257.53,"t":"2026-09-22T13:45:00Z","v":6254,"vw":258.196081},{"c":257.03,"h":258.11,"l":257.03,"n":149,"o":258.11,"t":"2026-09-22T14:00:00Z","v":2419,"vw":257.564034},{"c":259.92,"h":259.92,"l":257.965,"n":227,"o":258.135,"t":"2026-09-22T14:15:00Z","v":8544,"vw":258.985585},{"c":258.39,"h":259.78,"l":258.39,"n":123,"o":259.78,"t":"2026-09-22T14:30:00Z","v":2375,"vw":259.301667},{"c":258.99,"h":258.99,"l":257.04,"n":217,"o":257.48,"t":"2026-09-22T14:45:00Z","v":4869,"vw":257.839686},{"c":258.68,"h":259.32,"l":258.68,"n":111,"o":259.295,"t":"2026-09-22T15:00:00Z","v":2163,"vw":259.079546},{"c":259.17,"h":259.425,"l":258.435,"n":143,"o":259.365,"t":"2026-09-22T15:15:00Z","v":5242,"vw":259.201799},{"c":258.62,"h":259.455,"l":258.27,"n":258,"o":259.455,"t":"2026-09-22T15:30:00Z","v":15322,"vw":258.849892},{"c":260.815,"h":260.83,"l":259.65,"n":358,"o":259.785,"t":"2026-09-22T15:45:00Z","v":8812,"vw":260.398812},{"c":260.67,"h":260.695,"l":260.54,"n":119,"o":260.67,"t":"2026-09-22T16:00:00Z","v":2330,"vw":260.617824},{"c":259.46,"h":260.17,"l":259.46,"n":135,"o":260.17,"t":"2026-09-22T16:15:00Z","v":2527,"vw":259.964167},{"c":260.07,"h":260.33,"l":259.55,"n":193,"o":259.76,"t":"2026-09-22T16:30:00Z","v":5280,"vw":259.979675},{"c":260.79,"h":261.08,"l":259.73,"n":255,"o":260.305,"t":"2026-09-22T16:45:00Z","v":9353,"vw":260.532019},{"c":261.81,"h":261.895,"l":260.98,"n":163,"o":260.98,"t":"2026-09-22T17:00:00Z","v":4333,"vw":261.216139},{"c":262.02,"h":262.1,"l":261.4,"n":173,"o":261.47,"t":"2026-09-22T17:15:00Z","v":5148,"vw":261.751329},{"c":262.845,"h":263.1075,"l":262.325,"n":141,"o":262.39,"t":"2026-09-22T17:30:00Z","v":2457,"vw":262.70096},{"c":264.28,"h":264.28,"l":263.21,"n":610,"o":263.21,"t":"2026-09-22T17:45:00Z","v":11200,"vw":263.803659},{"c":264.16,"h":264.89,"l":263.79,"n":370,"o":263.99,"t":"2026-09-22T18:00:00Z","v":5621,"vw":264.403947},{"c":263.49,"h":264.22,"l":263.49,"n":235,"o":264.13,"t":"2026-09-22T18:15:00Z","v":3098,"vw":264.06},{"c":262.57,"h":264.08,"l":262.38,"n":496,"o":263.66,"t":"2026-09-22T18:30:00Z","v":27246,"vw":262.821228},{"c":261.975,"h":262.745,"l":261.97,"n":276,"o":262.73,"t":"2026-09-22T18:45:00Z","v":9068,"vw":262.612174},{"c":262.08,"h":262.12,"l":260.79,"n":386,"o":261.84,"t":"2026-09-22T19:00:00Z","v":11162,"vw":261.606357},{"c":261.86,"h":262.895,"l":261.86,"n":483,"o":262.125,"t":"2026-09-22T19:15:00Z","v":14531,"vw":262.331742},{"c":264.275,"h":264.67,"l":262.105,"n":878,"o":262.105,"t":"2026-09-22T19:30:00Z","v":30623,"vw":263.563662},{"c":263.53,"h":265.38,"l":262.93,"n":2035,"o":264.24,"t":"2026-09-22T19:45:00Z","v":46730,"vw":263.96082},{"c":263.33,"h":263.33,"l":263.33,"n":32,"o":263.33,"t":"2026-09-22T20:00:00Z","v":69319,"vw":263.33},{"c":261.86,"h":264.565,"l":260.24,"n":205,"o":263.26,"t":"2026-09-23T13:30:00Z","v":5666,"vw":262.475588},{"c":260.055,"h":262.13,"l":259.15,"n":236,"o":262.13,"t":"2026-09-23T13:45:00Z","v":3782,"vw":260.158018},{"c":261.115,"h":262.13,"l":260.6496,"n":268,"o":260.7,"t":"2026-09-23T14:00:00Z","v":5911,"vw":261.384423},{"c":259.45,"h":261.455,"l":259.45,"n":208,"o":261.455,"t":"2026-09-23T14:15:00Z","v":5524,"vw":260.233153},{"c":260.605,"h":260.975,"l":260.19,"n":64,"o":260.19,"t":"2026-09-23T14:30:00Z","v":1170,"vw":260.605},{"c":263.47,"h":263.47,"l":260.845,"n":140,"o":260.95,"t":"2026-09-23T14:45:00Z","v":3989,"vw":261.709024},{"c":264.39,"h":264.39,"l":262.63,"n":206,"o":262.9,"t":"2026-09-23T15:00:00Z","v":6021,"vw":263.218035},{"c":263.32,"h":263.865,"l":262.61,"n":191,"o":263.865,"t":"2026-09-23T15:15:00Z","v":4635,"vw":263.169337},{"c":262.73,"h":263.065,"l":262.42,"n":221,"o":262.93,"t":"2026-09-23T15:30:00Z","v":4867,"vw":262.784955},{"c":263.265,"h":263.445,"l":262.86,"n":171,"o":263.445,"t":"2026-09-23T15:45:00Z","v":4195,"vw":263.246579},{"c":262.92,"h":263.09,"l":262.92,"n":117,"o":263.06,"t":"2026-09-23T16:00:00Z","v":2410,"vw":263.032857},{"c":261.72,"h":262.895,"l":261.72,"n":233,"o":262.895,"t":"2026-09-23T16:15:00Z","v":4176,"vw":262.334054},{"c":261.31,"h":262.04,"l":261.31,"n":201,"o":261.83,"t":"2026-09-23T16:30:00Z","v":3905,"vw":261.842875},{"c":260.71,"h":261.4125,"l":260.465,"n":244,"o":261.4125,"t":"2026-09-23T16:45:00Z","v":4916,"vw":260.715269},{"c":259.74,"h":260.855,"l":259.17,"n":381,"o":260.855,"t":"2026-09-23T17:00:00Z","v":8825,"vw":259.76885},{"c":260.25,"h":260.62,"l":259.9,"n":177,"o":260,"t":"2026-09-23T17:15:00Z","v":5646,"vw":260.220263},{"c":260.625,"h":260.7,"l":259.69,"n":208,"o":260.155,"t":"2026-09-23T17:30:00Z","v":4175,"vw":260.25218},{"c":260.65,"h":260.955,"l":260.145,"n":309,"o":260.955,"t":"2026-09-23T17:45:00Z","v":8442,"vw":260.521956},{"c":261.57,"h":261.57,"l":261.06,"n":242,"o":261.13,"t":"2026-09-23T18:00:00Z","v":6394,"vw":261.340345},{"c":262.085,"h":262.42,"l":261.88,"n":192,"o":261.92,"t":"2026-09-23T18:15:00Z","v":4205,"vw":262.138754},{"c":262.04,"h":262.7,"l":262.02,"n":209,"o":262.06,"t":"2026-09-23T18:30:00Z","v":4928,"vw":262.243424},{"c":262.6,"h":262.6,"l":261.915,"n":182,"o":261.915,"t":"2026-09-23T18:45:00Z","v":5446,"vw":262.14},{"c":262.73,"h":263.125,"l":262.38,"n":169,"o":262.785,"t":"2026-09-23T19:00:00Z","v":4398,"vw":262.882339},{"c":263.205,"h":263.205,"l":262.93,"n":147,"o":262.995,"t":"2026-09-23T19:15:00Z","v":3025,"vw":263.0545},{"c":263.4,"h":264.02,"l":263.4,"n":372,"o":263.47,"t":"2026-09-23T19:30:00Z","v":5988,"vw":263.745652},{"c":263.98,"h":264.07,"l":262.98,"n":1175,"o":263.31,"t":"2026-09-23T19:45:00Z","v":26853,"vw":263.528474},{"c":263.9,"h":263.9,"l":263.9,"n":54,"o":263.9,"t":"2026-09-23T20:00:00Z","v":35077,"vw":263.9},{"c":263.9,"h":263.9,"l":263.9,"n":8,"o":263.9,"t":"2026-09-23T21:00:00Z","v":504,"vw":263.9},{"c":263.9,"h":263.9,"l":263.9,"n":1,"o":263.9,"t":"2026-09-23T21:15:00Z","v":497,"vw":263.9},{"c":264.31,"h":264.31,"l":263.65,"n":77,"o":263.65,"t":"2026-09-23T22:00:00Z","v":527,"vw":263.976733},{"c":262,"h":262,"l":262,"n":7,"o":262,"t":"2026-09-24T11:15:00Z","v":405,"vw":262},{"c":261.07,"h":261.07,"l":260.5,"n":3,"o":260.5,"t":"2026-09-24T12:30:00Z","v":497,"vw":260.782702},{"c":260.5,"h":260.5,"l":258.61,"n":134,"o":260.1,"t":"2026-09-24T13:30:00Z","v":4138,"vw":259.497994},{"c":261.45,"h":262.39,"l":260.29,"n":202,"o":260.29,"t":"2026-09-24T13:45:00Z","v":5253,"vw":261.560083},{"c":261.94,"h":263.01,"l":261.94,"n":135,"o":262.85,"t":"2026-09-24T14:00:00Z","v":2347,"vw":262.617554},{"c":260.81,"h":261.56,"l":260.81,"n":209,"o":261.56,"t":"2026-09-24T14:15:00Z","v":1551,"vw":261.25},{"c":260.53,"h":261.64,"l":260.53,"n":118,"o":261.375,"t":"2026-09-24T14:30:00Z","v":2572,"vw":261.092975},{"c":261.31,"h":261.37,"l":260.49,"n":48,"o":260.49,"t":"2026-09-24T14:45:00Z","v":1054,"vw":261.048862},{"c":261.47,"h":262.13,"l":260.9,"n":108,"o":262.13,"t":"2026-09-24T15:00:00Z","v":1803,"vw":261.603537},{"c":262.135,"h":262.135,"l":261.21,"n":91,"o":261.29,"t":"2026-09-24T15:15:00Z","v":1596,"vw":261.730833},{"c":262.105,"h":262.12,"l":262.03,"n":40,"o":262.03,"t":"2026-09-24T15:30:00Z","v":1575,"vw":262.07888},{"c":262.215,"h":262.215,"l":262,"n":61,"o":262,"t":"2026-09-24T15:45:00Z","v":1418,"vw":262.048561},{"c":261.74,"h":262.2,"l":261.28,"n":159,"o":262.2,"t":"2026-09-24T16:00:00Z","v":5576,"vw":261.683198},{"c":265.98,"h":265.98,"l":262.78,"n":287,"o":262.78,"t":"2026-09-24T16:15:00Z","v":6276,"vw":264.498784},{"c":266.25,"h":266.25,"l":264.525,"n":80,"o":264.525,"t":"2026-09-24T16:30:00Z","v":1842,"vw":265.079375},{"c":264.783,"h":265.76,"l":264.783,"n":66,"o":265.48,"t":"2026-09-24T16:45:00Z","v":1214,"vw":265.159165},{"c":265.28,"h":265.54,"l":265.07,"n":128,"o":265.52,"t":"2026-09-24T17:00:00Z","v":2377,"vw":265.413864},{"c":264.42,"h":264.73,"l":264.385,"n":88,"o":264.73,"t":"2026-09-24T17:15:00Z","v":3501,"vw":264.634444},{"c":262.93,"h":264.015,"l":262.93,"n":80,"o":264.015,"t":"2026-09-24T17:30:00Z","v":1458,"vw":263.461667},{"c":263.41,"h":263.41,"l":262.96,"n":32,"o":262.96,"t":"2026-09-24T17:45:00Z","v":975,"vw":263.225},{"c":263.16,"h":263.16,"l":262.98,"n":108,"o":262.98,"t":"2026-09-24T18:00:00Z","v":1328,"vw":263.115},{"c":263.83,"h":264.32,"l":263.43,"n":187,"o":263.79,"t":"2026-09-24T18:15:00Z","v":2684,"vw":263.923523},{"c":261.26,"h":262.82,"l":261.04,"n":343,"o":262.82,"t":"2026-09-24T18:30:00Z","v":7424,"vw":261.638732},{"c":262.035,"h":262.22,"l":261.575,"n":305,"o":261.575,"t":"2026-09-24T18:45:00Z","v":5418,"vw":261.939043},{"c":261.59,"h":261.86,"l":261.26,"n":132,"o":261.59,"t":"2026-09-24T19:00:00Z","v":3128,"vw":261.54696},{"c":261.57,"h":261.57,"l":261.23,"n":91,"o":261.23,"t":"2026-09-24T19:15:00Z","v":2002,"vw":261.31},{"c":262.39,"h":262.39,"l":260.89,"n":539,"o":260.89,"t":"2026-09-24T19:30:00Z","v":10225,"vw":261.840614},{"c":261.84,"h":263.3,"l":261.2,"n":1741,"o":262.06,"t":"2026-09-24T19:45:00Z","v":41827,"vw":262.171329},{"c":261.61,"h":261.61,"l":261.61,"n":28,"o":261.61,"t":"2026-09-24T20:00:00Z","v":40501,"vw":261.61},{"c":261.99,"h":261.99,"l":261,"n":4,"o":261,"t":"2026-09-25T12:45:00Z","v":242,"vw":261.424875},{"c":269.14,"h":269.14,"l":265.575,"n":248,"o":265.86,"t":"2026-09-25T13:30:00Z","v":6401,"vw":266.847424},{"c":269.79,"h":269.79,"l":267.92,"n":187,"o":268.39,"t":"2026-09-25T13:45:00Z","v":4416,"vw":268.78329},{"c":267.295,"h":267.84,"l":267.05,"n":98,"o":267.06,"t":"2026-09-25T14:00:00Z","v":2013,"vw":267.507385},{"c":266.135,"h":267.2825,"l":265.92,"n":151,"o":266.3,"t":"2026-09-25T14:15:00Z","v":3651,"vw":266.418806},{"c":265.745,"h":266.845,"l":265.74,"n":132,"o":266.105,"t":"2026-09-25T14:30:00Z","v":2376,"vw":266.381073},{"c":266.18,"h":266.615,"l":265.92,"n":191,"o":265.92,"t":"2026-09-25T14:45:00Z","v":3374,"vw":266.177727},{"c":267.44,"h":267.63,"l":266.71,"n":192,"o":266.71,"t":"2026-09-25T15:00:00Z","v":3123,"vw":267.154039},{"c":267.8,"h":267.91,"l":267.69,"n":114,"o":267.76,"t":"2026-09-25T15:15:00Z","v":1707,"vw":267.777467},{"c":266.89,"h":268.15,"l":266.89,"n":195,"o":268.13,"t":"2026-09-25T15:30:00Z","v":5319,"vw":267.845982},{"c":267.45,"h":267.745,"l":267.03,"n":106,"o":267.45,"t":"2026-09-25T15:45:00Z","v":2033,"vw":267.523589},{"c":268.885,"h":269.24,"l":267.56,"n":297,"o":267.75,"t":"2026-09-25T16:00:00Z","v":6060,"vw":268.220031},{"c":268.05,"h":269.05,"l":267.63,"n":292,"o":269.05,"t":"2026-09-25T16:15:00Z","v":6316,"vw":268.248958},{"c":267.2925,"h":268.055,"l":267.141,"n":269,"o":267.975,"t":"2026-09-25T16:30:00Z","v":6671,"vw":267.695771},{"c":267.76,"h":268.03,"l":267.55,"n":126,"o":267.55,"t":"2026-09-25T16:45:00Z","v":4149,"vw":267.814565},{"c":267.6,"h":268.23,"l":267.53,"n":391,"o":268.01,"t":"2026-09-25T17:00:00Z","v":11050,"vw":267.912159},{"c":267.8025,"h":267.82,"l":267.565,"n":69,"o":267.82,"t":"2026-09-25T17:15:00Z","v":1903,"vw":267.719091},{"c":267.195,"h":267.795,"l":266.96,"n":212,"o":267.66,"t":"2026-09-25T17:30:00Z","v":4329,"vw":267.303043},{"c":266.67,"h":267.195,"l":266.65,"n":53,"o":267.195,"t":"2026-09-25T17:45:00Z","v":1579,"vw":266.8925},{"c":266.46,"h":266.815,"l":266.08,"n":222,"o":266.775,"t":"2026-09-25T18:00:00Z","v":4936,"vw":266.514216},{"c":266.08,"h":266.56,"l":265.93,"n":118,"o":266.425,"t":"2026-09-25T18:15:00Z","v":3085,"vw":266.272982},{"c":266.25,"h":266.65,"l":266.13,"n":219,"o":266.13,"t":"2026-09-25T18:30:00Z","v":5868,"vw":266.461069},{"c":264.96,"h":266.0231,"l":264.96,"n":174,"o":265.8,"t":"2026-09-25T18:45:00Z","v":4239,"vw":265.356651},{"c":265,"h":265.79,"l":264.95,"n":382,"o":265.105,"t":"2026-09-25T19:00:00Z","v":9754,"vw":265.297174},{"c":264.74,"h":265.57,"l":264.74,"n":232,"o":264.99,"t":"2026-09-25T19:15:00Z","v":3476,"vw":265.188125},{"c":264.64,"h":265.43,"l":264.64,"n":315,"o":264.74,"t":"2026-09-25T19:30:00Z","v":6570,"vw":265.046019},{"c":262.81,"h":265.56,"l":262.71,"n":1487,"o":265.51,"t":"2026-09-25T19:45:00Z","v":31109,"vw":263.856455},{"c":263.09,"h":263.09,"l":263.09,"n":27,"o":263.09,"t":"2026-09-25T20:00:00Z","v":36392,"vw":263.09},{"c":259.4,"h":259.84,"l":259.4,"n":8,"o":259.84,"t":"2026-09-28T11:15:00Z","v":278,"vw":259.661138},{"c":260.57,"h":260.57,"l":260,"n":5,"o":260,"t":"2026-09-28T12:00:00Z","v":331,"vw":260.222439},{"c":260,"h":260,"l":260,"n":1,"o":260,"t":"2026-09-28T12:30:00Z","v":120,"vw":260},{"c":260.69,"h":260.69,"l":260.69,"n":5,"o":260.69,"t":"2026-09-28T12:45:00Z","v":107,"vw":260.69},{"c":261.01,"h":261.01,"l":261.01,"n":3,"o":261.01,"t":"2026-09-28T13:15:00Z","v":202,"vw":261.01},{"c":262.64,"h":264.91,"l":262.18,"n":136,"o":263.27,"t":"2026-09-28T13:30:00Z","v":4547,"vw":262.963934},{"c":261.38,"h":263.07,"l":260.89,"n":274,"o":263.07,"t":"2026-09-28T13:45:00Z","v":5481,"vw":261.655866},{"c":258.985,"h":261.49,"l":258.97,"n":192,"o":261.44,"t":"2026-09-28T14:00:00Z","v":2988,"vw":260.342028},{"c":260.12,"h":260.165,"l":258.965,"n":148,"o":259.74,"t":"2026-09-28T14:15:00Z","v":3429,"vw":259.685379},{"c":261.435,"h":261.4503,"l":259.67,"n":181,"o":260.15,"t":"2026-09-28T14:30:00Z","v":4111,"vw":260.562793},{"c":261.79,"h":261.79,"l":259.86,"n":333,"o":260.08,"t":"2026-09-28T14:45:00Z","v":4326,"vw":260.622666},{"c":260.84,"h":261.6,"l":260.84,"n":206,"o":261.6,"t":"2026-09-28T15:00:00Z","v":3255,"vw":261.171916},{"c":261.49,"h":261.79,"l":260.12,"n":261,"o":260.4,"t":"2026-09-28T15:15:00Z","v":4747,"vw":261.204055},{"c":260.9,"h":261.7,"l":260.9,"n":145,"o":261.01,"t":"2026-09-28T15:30:00Z","v":2217,"vw":261.296027},{"c":262.17,"h":262.17,"l":260.89,"n":73,"o":260.89,"t":"2026-09-28T15:45:00Z","v":782,"vw":261.316667},{"c":262.1225,"h":262.81,"l":261.99,"n":122,"o":261.99,"t":"2026-09-28T16:00:00Z","v":2384,"vw":262.207627},{"c":264.13,"h":264.74,"l":262.77,"n":285,"o":262.77,"t":"2026-09-28T16:15:00Z","v":5369,"vw":264.0425},{"c":262.36,"h":263.9025,"l":262.36,"n":61,"o":263.9025,"t":"2026-09-28T16:30:00Z","v":1119,"vw":262.965417},{"c":261.7975,"h":262.38,"l":261.74,"n":262,"o":262.38,"t":"2026-09-28T16:45:00Z","v":3607,"vw":262.072105},{"c":263.6978,"h":263.86,"l":262.04,"n":254,"o":262.04,"t":"2026-09-28T17:00:00Z","v":3760,"vw":262.962661},{"c":263.58,"h":263.77,"l":263.2,"n":93,"o":263.23,"t":"2026-09-28T17:15:00Z","v":2706,"vw":263.524132},{"c":262.755,"h":263.6,"l":262.755,"n":131,"o":263.545,"t":"2026-09-28T17:30:00Z","v":2223,"vw":263.256014},{"c":262.9428,"h":263.005,"l":262.865,"n":77,"o":262.865,"t":"2026-09-28T17:45:00Z","v":1912,"vw":262.952831},{"c":262.97,"h":262.97,"l":262.655,"n":60,"o":262.655,"t":"2026-09-28T18:00:00Z","v":859,"vw":262.82625},{"c":263.62,"h":263.62,"l":263.2692,"n":91,"o":263.33,"t":"2026-09-28T18:15:00Z","v":1085,"vw":263.427675},{"c":263.19,"h":263.76,"l":263.19,"n":100,"o":263.49,"t":"2026-09-28T18:30:00Z","v":1701,"vw":263.59866},{"c":263.875,"h":263.875,"l":263.38,"n":83,"o":263.38,"t":"2026-09-28T18:45:00Z","v":1070,"vw":263.663135},{"c":263.9,"h":263.9,"l":263.875,"n":49,"o":263.875,"t":"2026-09-28T19:00:00Z","v":605,"vw":263.891667},{"c":263.5625,"h":264.09,"l":262.91,"n":289,"o":263.11,"t":"2026-09-28T19:15:00Z","v":4438,"vw":263.543382},{"c":263.5702,"h":263.89,"l":263.5702,"n":72,"o":263.89,"t":"2026-09-28T19:30:00Z","v":822,"vw":263.700731},{"c":264.85,"h":265.09,"l":263.955,"n":985,"o":264.15,"t":"2026-09-28T19:45:00Z","v":17216,"vw":264.5511},{"c":264.96,"h":264.96,"l":264.96,"n":43,"o":264.96,"t":"2026-09-28T20:00:00Z","v":45506,"vw":264.96},{"c":267.01,"h":267.01,"l":267.01,"n":10,"o":267.01,"t":"2026-09-29T12:45:00Z","v":251,"vw":267.01},{"c":267.54,"h":268.01,"l":265.46,"n":106,"o":266.79,"t":"2026-09-29T13:30:00Z","v":2883,"vw":266.461697},{"c":265.67,"h":266.13,"l":265.59,"n":79,"o":266.12,"t":"2026-09-29T13:45:00Z","v":1782,"vw":265.969912},{"c":263.03,"h":264.455,"l":263.03,"n":84,"o":264.455,"t":"2026-09-29T14:00:00Z","v":2053,"vw":263.951759},{"c":264.4,"h":264.77,"l":263.105,"n":95,"o":263.13,"t":"2026-09-29T14:15:00Z","v":2434,"vw":264.302119},{"c":262.745,"h":264,"l":262.745,"n":67,"o":264,"t":"2026-09-29T14:30:00Z","v":1151,"vw":263.28},{"c":263.83,"h":264.585,"l":262.79,"n":213,"o":263.48,"t":"2026-09-29T14:45:00Z","v":3621,"vw":263.654},{"c":262.98,"h":264.35,"l":262.97,"n":95,"o":264.35,"t":"2026-09-29T15:00:00Z","v":2569,"vw":263.44211},{"c":262.38,"h":263.19,"l":262.38,"n":90,"o":263.19,"t":"2026-09-29T15:15:00Z","v":1543,"vw":262.824286},{"c":262.38,"h":263.13,"l":262.38,"n":101,"o":263.13,"t":"2026-09-29T15:30:00Z","v":1373,"vw":262.57},{"c":263.015,"h":263.275,"l":263.015,"n":44,"o":263.275,"t":"2026-09-29T15:45:00Z","v":567,"vw":263.146287},{"c":262.86,"h":263.45,"l":262.86,"n":103,"o":263.45,"t":"2026-09-29T16:00:00Z","v":2446,"vw":263.401539},{"c":262.9,"h":263.02,"l":262.545,"n":119,"o":263.02,"t":"2026-09-29T16:15:00Z","v":2811,"vw":262.908254},{"c":262.43,"h":262.43,"l":262.43,"n":20,"o":262.43,"t":"2026-09-29T16:30:00Z","v":450,"vw":262.43},{"c":263.38,"h":263.38,"l":262.72,"n":97,"o":262.72,"t":"2026-09-29T17:00:00Z","v":1728,"vw":262.994469},{"c":263.38,"h":263.38,"l":263.38,"n":9,"o":263.38,"t":"2026-09-29T17:15:00Z","v":119,"vw":263.38},{"c":263.385,"h":263.385,"l":263.385,"n":12,"o":263.385,"t":"2026-09-29T17:45:00Z","v":186,"vw":263.385},{"c":263.38,"h":264.06,"l":263.215,"n":281,"o":264,"t":"2026-09-29T18:00:00Z","v":4539,"vw":263.700454},{"c":263.925,"h":263.97,"l":263.925,"n":57,"o":263.97,"t":"2026-09-29T18:15:00Z","v":1079,"vw":263.9475},{"c":264.17,"h":264.66,"l":263.69,"n":138,"o":264.065,"t":"2026-09-29T18:30:00Z","v":2807,"vw":264.1375},{"c":263.78,"h":264.74,"l":263.78,"n":138,"o":264.74,"t":"2026-09-29T18:45:00Z","v":2299,"vw":264.112306},{"c":263.41,"h":264,"l":263.41,"n":130,"o":263.865,"t":"2026-09-29T19:00:00Z","v":1828,"vw":263.823028},{"c":263.77,"h":263.77,"l":263.19,"n":140,"o":263.19,"t":"2026-09-29T19:15:00Z","v":2560,"vw":263.65},{"c":264.19,"h":264.6925,"l":263.5,"n":307,"o":263.615,"t":"2026-09-29T19:30:00Z","v":5081,"vw":264.091844},{"c":265.79,"h":266.08,"l":264.44,"n":1094,"o":265.41,"t":"2026-09-29T19:45:00Z","v":21437,"vw":265.317356},{"c":266.13,"h":266.13,"l":266.13,"n":27,"o":266.13,"t":"2026-09-29T20:00:00Z","v":31840,"vw":266.13},{"c":266,"h":266,"l":266,"n":3,"o":266,"t":"2026-09-29T20:15:00Z","v":499,"vw":266},{"c":266,"h":266,"l":266,"n":1,"o":266,"t":"2026-09-29T20:30:00Z","v":497,"vw":266},{"c":266.13,"h":266.13,"l":266.13,"n":10,"o":266.13,"t":"2026-09-30T13:00:00Z","v":408,"vw":266.13},{"c":267.97,"h":269.01,"l":267.97,"n":13,"o":269.01,"t":"2026-09-30T13:15:00Z","v":481,"vw":268.527641},{"c":265.69,"h":267.38,"l":261.165,"n":148,"o":266.4,"t":"2026-09-30T13:30:00Z","v":7305,"vw":265.824939},{"c":264.64,"h":265.2,"l":263.57,"n":100,"o":265.2,"t":"2026-09-30T13:45:00Z","v":1928,"vw":264.525405},{"c":262.32,"h":262.73,"l":262.32,"n":192,"o":262.73,"t":"2026-09-30T14:00:00Z","v":1447,"vw":262.545068},{"c":259.78,"h":261.53,"l":259.78,"n":349,"o":261.39,"t":"2026-09-30T14:15:00Z","v":10296,"vw":260.852433},{"c":260.0475,"h":260.2,"l":258.87,"n":466,"o":259.085,"t":"2026-09-30T14:30:00Z","v":17352,"vw":259.602138},{"c":260.875,"h":261.075,"l":259.465,"n":177,"o":259.7,"t":"2026-09-30T14:45:00Z","v":5244,"vw":260.358814},{"c":260.66,"h":261.23,"l":260.08,"n":464,"o":261.02,"t":"2026-09-30T15:00:00Z","v":14765,"vw":260.330225},{"c":260.845,"h":261.05,"l":260.645,"n":54,"o":261.05,"t":"2026-09-30T15:15:00Z","v":1244,"vw":260.8825},{"c":259.975,"h":260.97,"l":259.96,"n":170,"o":260.97,"t":"2026-09-30T15:30:00Z","v":4176,"vw":260.46887},{"c":260.255,"h":260.97,"l":259.79,"n":275,"o":259.96,"t":"2026-09-30T15:45:00Z","v":8737,"vw":260.014383},{"c":260.455,"h":260.98,"l":260.03,"n":71,"o":260.98,"t":"2026-09-30T16:00:00Z","v":2297,"vw":260.482256},{"c":260.665,"h":261.02,"l":260.42,"n":73,"o":260.42,"t":"2026-09-30T16:15:00Z","v":1273,"vw":260.673333},{"c":260.825,"h":261.14,"l":260.67,"n":115,"o":260.67,"t":"2026-09-30T16:30:00Z","v":3437,"vw":260.962143},{"c":260.94,"h":260.94,"l":259.78,"n":186,"o":260.52,"t":"2026-09-30T16:45:00Z","v":3813,"vw":260.288428},{"c":261.015,"h":261.15,"l":260.51,"n":95,"o":261.1,"t":"2026-09-30T17:00:00Z","v":1674,"vw":261.031667},{"c":260.705,"h":261.4,"l":260.705,"n":114,"o":260.78,"t":"2026-09-30T17:15:00Z","v":2093,"vw":261.024972},{"c":261.4,"h":261.4,"l":261.14,"n":123,"o":261.15,"t":"2026-09-30T17:30:00Z","v":2389,"vw":261.210909},{"c":261.4,"h":261.79,"l":261.4,"n":73,"o":261.79,"t":"2026-09-30T17:45:00Z","v":2092,"vw":261.632714},{"c":260.96,"h":261.76,"l":260.96,"n":99,"o":261.76,"t":"2026-09-30T18:00:00Z","v":1725,"vw":261.3625},{"c":261.23,"h":261.55,"l":261,"n":87,"o":261.55,"t":"2026-09-30T18:15:00Z","v":1494,"vw":261.311667},{"c":261.47,"h":261.89,"l":260.95,"n":201,"o":261.04,"t":"2026-09-30T18:30:00Z","v":5073,"vw":261.300797},{"c":261.73,"h":261.73,"l":260.7,"n":399,"o":261.44,"t":"2026-09-30T18:45:00Z","v":7163,"vw":261.016483},{"c":261.31,"h":261.495,"l":261.26,"n":81,"o":261.47,"t":"2026-09-30T19:00:00Z","v":1439,"vw":261.360834},{"c":261.4675,"h":261.73,"l":261.15,"n":201,"o":261.73,"t":"2026-09-30T19:15:00Z","v":4450,"vw":261.590625},{"c":262.71,"h":263.13,"l":261.465,"n":308,"o":261.465,"t":"2026-09-30T19:30:00Z","v":7606,"vw":262.323984},{"c":260.94,"h":263.15,"l":260.7,"n":1974,"o":262.735,"t":"2026-09-30T19:45:00Z","v":61917,"vw":261.653172},{"c":262.11,"h":262.11,"l":260.95,"n":50,"o":260.95,"t":"2026-09-30T20:00:00Z","v":95776,"vw":260.952759},{"c":263.02,"h":263.02,"l":263.02,"n":2,"o":263.02,"t":"2026-10-01T08:15:00Z","v":325,"vw":263.02},{"c":261.05,"h":261.05,"l":260.5,"n":25,"o":260.5,"t":"2026-10-01T08:30:00Z","v":892,"vw":260.798039},{"c":263.51,"h":263.51,"l":262.5,"n":10,"o":262.5,"t":"2026-10-01T09:15:00Z","v":381,"vw":262.938072},{"c":262.26,"h":263,"l":262.26,"n":8,"o":263,"t":"2026-10-01T11:15:00Z","v":559,"vw":262.467584},{"c":263.47,"h":263.57,"l":263.2,"n":5,"o":263.57,"t":"2026-10-01T11:30:00Z","v":480,"vw":263.439226},{"c":263.5,"h":264.01,"l":263,"n":125,"o":263.44,"t":"2026-10-01T12:30:00Z","v":2457,"vw":263.617845},{"c":262.2,"h":262.2,"l":262.2,"n":5,"o":262.2,"t":"2026-10-01T13:15:00Z","v":161,"vw":262.2},{"c":259.57,"h":263.425,"l":259.57,"n":272,"o":260.95,"t":"2026-10-01T13:30:00Z","v":7967,"vw":261.771326},{"c":262.13,"h":262.64,"l":260.365,"n":154,"o":261.91,"t":"2026-10-01T13:45:00Z","v":6746,"vw":261.026448},{"c":263.32,"h":263.32,"l":260.5,"n":183,"o":260.5,"t":"2026-10-01T14:00:00Z","v":3909,"vw":261.484074},{"c":264.44,"h":264.44,"l":263.41,"n":94,"o":263.52,"t":"2026-10-01T14:15:00Z","v":1622,"vw":263.864193},{"c":266.12,"h":266.35,"l":264.94,"n":197,"o":265.03,"t":"2026-10-01T14:30:00Z","v":4982,"vw":265.881261},{"c":266.7,"h":266.99,"l":266.29,"n":265,"o":266.48,"t":"2026-10-01T14:45:00Z","v":3882,"vw":266.656},{"c":266.91,"h":266.985,"l":265.62,"n":241,"o":266.985,"t":"2026-10-01T15:00:00Z","v":5648,"vw":266.137699},{"c":267.59,"h":267.66,"l":267.59,"n":24,"o":267.66,"t":"2026-10-01T15:15:00Z","v":272,"vw":267.625},{"c":267.73,"h":267.73,"l":267.29,"n":57,"o":267.29,"t":"2026-10-01T15:30:00Z","v":780,"vw":267.51},{"c":269.16,"h":269.16,"l":267.965,"n":93,"o":267.965,"t":"2026-10-01T15:45:00Z","v":3765,"vw":268.18666},{"c":268.9,"h":269.81,"l":268.9,"n":77,"o":269.255,"t":"2026-10-01T16:00:00Z","v":2019,"vw":269.292456},{"c":268.58,"h":269.54,"l":268.58,"n":142,"o":269.14,"t":"2026-10-01T16:15:00Z","v":2414,"vw":269.072},{"c":269.33,"h":269.335,"l":268.94,"n":159,"o":269.07,"t":"2026-10-01T16:30:00Z","v":3391,"vw":269.144706},{"c":267.88,"h":268.54,"l":267.71,"n":179,"o":268.54,"t":"2026-10-01T16:45:00Z","v":6075,"vw":268.095161},{"c":267.76,"h":268.12,"l":267,"n":345,"o":268.12,"t":"2026-10-01T17:00:00Z","v":13338,"vw":267.200594},{"c":269.215,"h":269.215,"l":267.9325,"n":158,"o":267.9325,"t":"2026-10-01T17:15:00Z","v":3878,"vw":268.702344},{"c":270.28,"h":270.28,"l":269.7,"n":198,"o":269.79,"t":"2026-10-01T17:30:00Z","v":2881,"vw":269.964444},{"c":268.48,"h":270.1125,"l":268.445,"n":238,"o":270.1,"t":"2026-10-01T17:45:00Z","v":4030,"vw":269.235551},{"c":267.915,"h":268.42,"l":267.665,"n":181,"o":268.39,"t":"2026-10-01T18:00:00Z","v":3903,"vw":268.166602},{"c":268.95,"h":269.6399,"l":268.285,"n":167,"o":268.285,"t":"2026-10-01T18:15:00Z","v":3232,"vw":269.115593},{"c":269.465,"h":269.88,"l":268.95,"n":184,"o":269.225,"t":"2026-10-01T18:30:00Z","v":3919,"vw":269.506},{"c":269.91,"h":269.91,"l":269.18,"n":208,"o":269.18,"t":"2026-10-01T18:45:00Z","v":4228,"vw":269.438883},{"c":269.8175,"h":270.4399,"l":269.655,"n":123,"o":269.875,"t":"2026-10-01T19:00:00Z","v":2189,"vw":270.023384},{"c":269.53,"h":269.6,"l":269.39,"n":142,"o":269.42,"t":"2026-10-01T19:15:00Z","v":2641,"vw":269.51},{"c":268.65,"h":269.3,"l":268.43,"n":246,"o":269.28,"t":"2026-10-01T19:30:00Z","v":5037,"vw":268.845874},{"c":270.355,"h":270.43,"l":269.17,"n":939,"o":269.17,"t":"2026-10-01T19:45:00Z","v":16242,"vw":269.969503},{"c":270.27,"h":270.27,"l":270.27,"n":40,"o":270.27,"t":"2026-10-01T20:00:00Z","v":36563,"vw":270.27},{"c":270.27,"h":270.27,"l":270.27,"n":1,"o":270.27,"t":"2026-10-01T20:15:00Z","v":2778,"vw":270.27},{"c":275.07,"h":278.05,"l":275.07,"n":145,"o":276.74,"t":"2026-10-02T13:30:00Z","v":7764,"vw":276.411377},{"c":274.89,"h":276.035,"l":273.955,"n":210,"o":275.875,"t":"2026-10-02T13:45:00Z","v":4960,"vw":275.126429},{"c":273.755,"h":275.13,"l":273.44,"n":422,"o":275.13,"t":"2026-10-02T14:00:00Z","v":17071,"vw":274.177629},{"c":274.96,"h":274.96,"l":273.5,"n":108,"o":273.605,"t":"2026-10-02T14:15:00Z","v":2107,"vw":274.223117},{"c":275.04,"h":275.04,"l":273.83,"n":190,"o":274.1,"t":"2026-10-02T14:30:00Z","v":4472,"vw":274.122287},{"c":276.915,"h":276.915,"l":274.2101,"n":166,"o":274.2101,"t":"2026-10-02T14:45:00Z","v":3331,"vw":275.475774},{"c":274.63,"h":276.905,"l":273.835,"n":415,"o":276.905,"t":"2026-10-02T15:00:00Z","v":11568,"vw":275.244278},{"c":274.88,"h":274.88,"l":274.88,"n":17,"o":274.88,"t":"2026-10-02T15:15:00Z","v":214,"vw":274.88},{"c":276.075,"h":276.415,"l":275,"n":71,"o":275,"t":"2026-10-02T15:30:00Z","v":1163,"vw":276.027339},{"c":276.1,"h":276.71,"l":276.1,"n":207,"o":276.41,"t":"2026-10-02T15:45:00Z","v":2816,"vw":276.35446},{"c":274.58,"h":275.71,"l":274.58,"n":95,"o":275.71,"t":"2026-10-02T16:00:00Z","v":1438,"vw":275.362},{"c":275.11,"h":275.69,"l":274.93,"n":165,"o":275.69,"t":"2026-10-02T16:15:00Z","v":2137,"vw":275.208276},{"c":274.67,"h":274.89,"l":274.67,"n":68,"o":274.89,"t":"2026-10-02T16:30:00Z","v":476,"vw":274.78},{"c":275.14,"h":275.14,"l":274.63,"n":131,"o":274.63,"t":"2026-10-02T16:45:00Z","v":3327,"vw":274.72543},{"c":274.97,"h":275.425,"l":274.97,"n":154,"o":275.425,"t":"2026-10-02T17:00:00Z","v":1865,"vw":275.15049},{"c":274.34,"h":274.765,"l":274.34,"n":43,"o":274.765,"t":"2026-10-02T17:15:00Z","v":494,"vw":274.5525},{"c":274.465,"h":274.8151,"l":274.465,"n":125,"o":274.8151,"t":"2026-10-02T17:30:00Z","v":2113,"vw":274.595814},{"c":274.375,"h":274.54,"l":273.82,"n":173,"o":273.96,"t":"2026-10-02T17:45:00Z","v":2620,"vw":274.051818},{"c":273.925,"h":273.93,"l":273.76,"n":255,"o":273.93,"t":"2026-10-02T18:00:00Z","v":2136,"vw":273.895},{"c":274.37,"h":274.45,"l":274.345,"n":45,"o":274.345,"t":"2026-10-02T18:15:00Z","v":1712,"vw":274.373333},{"c":274.53,"h":274.59,"l":274.035,"n":273,"o":274.09,"t":"2026-10-02T18:30:00Z","v":3203,"vw":274.228282},{"c":274.255,"h":274.27,"l":274.125,"n":213,"o":274.2,"t":"2026-10-02T18:45:00Z","v":2272,"vw":274.224229},{"c":274.775,"h":274.78,"l":274.255,"n":191,"o":274.26,"t":"2026-10-02T19:00:00Z","v":2465,"vw":274.459119},{"c":273.97,"h":274.62,"l":273.905,"n":332,"o":274.23,"t":"2026-10-02T19:15:00Z","v":5059,"vw":274.157561},{"c":273.93,"h":274.73,"l":273.93,"n":353,"o":274.505,"t":"2026-10-02T19:30:00Z","v":4556,"vw":274.342134},{"c":273.18,"h":274.15,"l":272.16,"n":1239,"o":274.15,"t":"2026-10-02T19:45:00Z","v":21373,"vw":273.000001},{"c":273.13,"h":273.13,"l":273.13,"n":32,"o":273.13,"t":"2026-10-02T20:00:00Z","v":58478,"vw":273.13},{"c":273,"h":273,"l":273,"n":3,"o":273,"t":"2026-10-05T08:30:00Z","v":301,"vw":273},{"c":273.93,"h":277.525,"l":273.65,"n":252,"o":274.7,"t":"2026-10-05T13:30:00Z","v":4362,"vw":274.739797},{"c":274.29,"h":275.005,"l":274.29,"n":182,"o":275.005,"t":"2026-10-05T14:00:00Z","v":3196,"vw":274.705787},{"c":276.31,"h":276.93,"l":276.16,"n":60,"o":276.16,"t":"2026-10-05T14:15:00Z","v":1132,"vw":276.37},{"c":275.23,"h":276.56,"l":275.23,"n":124,"o":276.56,"t":"2026-10-05T14:30:00Z","v":2747,"vw":275.905859},{"c":276.36,"h":276.39,"l":276.36,"n":27,"o":276.39,"t":"2026-10-05T14:45:00Z","v":955,"vw":276.36375},{"c":276.27,"h":276.27,"l":275.83,"n":82,"o":275.86,"t":"2026-10-05T15:00:00Z","v":1484,"vw":275.9667},{"c":275.075,"h":275.7775,"l":275.075,"n":148,"o":275.7775,"t":"2026-10-05T15:15:00Z","v":4706,"vw":275.625356},{"c":275.215,"h":275.215,"l":274.65,"n":60,"o":274.65,"t":"2026-10-05T15:30:00Z","v":658,"vw":274.9325},{"c":275.7,"h":276.02,"l":275.18,"n":296,"o":275.51,"t":"2026-10-05T15:45:00Z","v":11582,"vw":275.396216},{"c":276.715,"h":276.715,"l":275.7,"n":48,"o":275.7,"t":"2026-10-05T16:00:00Z","v":766,"vw":276.09},{"c":275.41,"h":276.86,"l":275.3,"n":175,"o":276.86,"t":"2026-10-05T16:15:00Z","v":7816,"vw":275.539241},{"c":275.97,"h":275.97,"l":274.06,"n":100,"o":274.66,"t":"2026-10-05T16:30:00Z","v":5053,"vw":274.176909},{"c":274.7,"h":275.3175,"l":274.7,"n":202,"o":275.21,"t":"2026-10-05T16:45:00Z","v":2566,"vw":275.010215},{"c":275.28,"h":275.385,"l":275.28,"n":48,"o":275.385,"t":"2026-10-05T17:15:00Z","v":1600,"vw":275.375455},{"c":274.97,"h":275.41,"l":274.76,"n":207,"o":275.41,"t":"2026-10-05T17:30:00Z","v":3775,"vw":274.9884},{"c":275.215,"h":275.215,"l":274.84,"n":181,"o":274.945,"t":"2026-10-05T17:45:00Z","v":7375,"vw":274.978609},{"c":274.92,"h":275.32,"l":274.92,"n":138,"o":275.21,"t":"2026-10-05T18:00:00Z","v":2326,"vw":275.214325},{"c":275.19,"h":275.205,"l":275.175,"n":47,"o":275.175,"t":"2026-10-05T18:15:00Z","v":821,"vw":275.19},{"c":275.205,"h":275.205,"l":275.205,"n":37,"o":275.205,"t":"2026-10-05T18:30:00Z","v":821,"vw":275.205},{"c":274.18,"h":274.75,"l":274.18,"n":97,"o":274.75,"t":"2026-10-05T18:45:00Z","v":1575,"vw":274.37},{"c":274.58,"h":274.72,"l":274.47,"n":105,"o":274.47,"t":"2026-10-05T19:00:00Z","v":1729,"vw":274.593767},{"c":275.25,"h":275.46,"l":274.54,"n":105,"o":274.745,"t":"2026-10-05T19:15:00Z","v":1992,"vw":275.063125},{"c":275.765,"h":275.99,"l":275.25,"n":380,"o":275.26,"t":"2026-10-05T19:30:00Z","v":7694,"vw":275.695052},{"c":273.42,"h":275.44,"l":272.91,"n":1700,"o":275.44,"t":"2026-10-05T19:45:00Z","v":34626,"vw":273.684037},{"c":273.18,"h":273.71,"l":273.18,"n":37,"o":273.71,"t":"2026-10-05T20:00:00Z","v":76690,"vw":273.181428},{"c":273.17,"h":273.17,"l":273.17,"n":4,"o":273.17,"t":"2026-10-06T08:00:00Z","v":302,"vw":273.17},{"c":275.01,"h":275.01,"l":275.01,"n":1,"o":275.01,"t":"2026-10-06T11:15:00Z","v":100,"vw":275.01},{"c":275.01,"h":275.51,"l":274.94,"n":7,"o":275.51,"t":"2026-10-06T11:30:00Z","v":683,"vw":275.239197},{"c":273.5,"h":275.51,"l":273.5,"n":41,"o":275.51,"t":"2026-10-06T13:30:00Z","v":1822,"vw":274.966079},{"c":274.51,"h":274.51,"l":274.085,"n":15,"o":274.085,"t":"2026-10-06T13:45:00Z","v":662,"vw":274.313571},{"c":274.31,"h":274.94,"l":273.635,"n":177,"o":273.92,"t":"2026-10-06T14:00:00Z","v":13378,"vw":274.87125},{"c":274.265,"h":274.5,"l":273.835,"n":45,"o":274.5,"t":"2026-10-06T14:15:00Z","v":549,"vw":274.2},{"c":275.3325,"h":275.3325,"l":275.185,"n":34,"o":275.185,"t":"2026-10-06T14:30:00Z","v":431,"vw":275.25875},{"c":273.57,"h":275.37,"l":273.57,"n":59,"o":274.0875,"t":"2026-10-06T14:45:00Z","v":1945,"vw":274.979725},{"c":273.33,"h":273.535,"l":272.975,"n":88,"o":273.535,"t":"2026-10-06T15:00:00Z","v":1198,"vw":273.28},{"c":274.26,"h":274.675,"l":274.26,"n":34,"o":274.675,"t":"2026-10-06T15:15:00Z","v":654,"vw":274.435},{"c":273.62,"h":273.62,"l":273.62,"n":46,"o":273.62,"t":"2026-10-06T15:30:00Z","v":751,"vw":273.62},{"c":273.76,"h":274.22,"l":273.76,"n":50,"o":273.88,"t":"2026-10-06T15:45:00Z","v":907,"vw":273.953333},{"c":273,"h":273.36,"l":272.76,"n":96,"o":273.36,"t":"2026-10-06T16:00:00Z","v":3254,"vw":272.993869},{"c":272.22,"h":272.58,"l":271.725,"n":164,"o":272.24,"t":"2026-10-06T16:15:00Z","v":10102,"vw":272.229008},{"c":272.73,"h":272.73,"l":272.29,"n":51,"o":272.29,"t":"2026-10-06T16:30:00Z","v":1191,"vw":272.474579},{"c":272.93,"h":272.93,"l":272.89,"n":73,"o":272.89,"t":"2026-10-06T16:45:00Z","v":1219,"vw":272.91},{"c":272.7,"h":273,"l":272.3,"n":147,"o":272.415,"t":"2026-10-06T17:00:00Z","v":3980,"vw":272.478182},{"c":272.6,"h":272.6,"l":272.32,"n":17,"o":272.32,"t":"2026-10-06T17:15:00Z","v":269,"vw":272.46},{"c":272.69,"h":273.15,"l":272.57,"n":299,"o":272.62,"t":"2026-10-06T17:30:00Z","v":7413,"vw":272.825917},{"c":273.62,"h":274.325,"l":272.56,"n":301,"o":272.56,"t":"2026-10-06T17:45:00Z","v":8634,"vw":273.262558},{"c":273.57,"h":273.68,"l":273.46,"n":40,"o":273.68,"t":"2026-10-06T18:00:00Z","v":510,"vw":273.57},{"c":273.33,"h":273.33,"l":273.33,"n":20,"o":273.33,"t":"2026-10-06T18:15:00Z","v":275,"vw":273.33},{"c":273.88,"h":273.88,"l":273.365,"n":50,"o":273.365,"t":"2026-10-06T18:30:00Z","v":725,"vw":273.6225},{"c":273.89,"h":273.9,"l":273.89,"n":24,"o":273.9,"t":"2026-10-06T18:45:00Z","v":789,"vw":273.89835},{"c":274.15,"h":274.735,"l":273.88,"n":197,"o":274.735,"t":"2026-10-06T19:00:00Z","v":2533,"vw":274.245065},{"c":273.9425,"h":274.455,"l":273.82,"n":56,"o":274.39,"t":"2026-10-06T19:15:00Z","v":763,"vw":274.0895},{"c":272.6325,"h":273.93,"l":272.6325,"n":242,"o":273.93,"t":"2026-10-06T19:30:00Z","v":3536,"vw":273.544374},{"c":272.65,"h":273.295,"l":272.58,"n":1258,"o":272.97,"t":"2026-10-06T19:45:00Z","v":14192,"vw":272.935631},{"c":272.63,"h":272.63,"l":272.63,"n":44,"o":272.63,"t":"2026-10-06T20:00:00Z","v":24028,"vw":272.63},{"c":272.63,"h":272.63,"l":272.63,"n":1,"o":272.63,"t":"2026-10-06T20:15:00Z","v":5556,"vw":272.63},{"c":270.13,"h":270.51,"l":270.13,"n":14,"o":270.51,"t":"2026-10-07T09:15:00Z","v":441,"vw":270.32},{"c":269.87,"h":269.87,"l":269.15,"n":9,"o":269.15,"t":"2026-10-07T12:30:00Z","v":310,"vw":269.47287},{"c":268.86,"h":268.86,"l":268.86,"n":1,"o":268.86,"t":"2026-10-07T12:45:00Z","v":210,"vw":268.86},{"c":268.595,"h":269.695,"l":267.63,"n":56,"o":268.37,"t":"2026-10-07T13:30:00Z","v":2873,"vw":268.718407},{"c":267.765,"h":268,"l":266.85,"n":135,"o":266.85,"t":"2026-10-07T13:45:00Z","v":2841,"vw":267.562375},{"c":268.08,"h":268.3,"l":267.4,"n":258,"o":267.78,"t":"2026-10-07T14:00:00Z","v":9659,"vw":267.890619},{"c":267.83,"h":268.3125,"l":267.4,"n":700,"o":267.4,"t":"2026-10-07T14:15:00Z","v":6468,"vw":267.681249},{"c":266.74,"h":267.61,"l":266.74,"n":158,"o":267.49,"t":"2026-10-07T14:30:00Z","v":5678,"vw":267.166667},{"c":265.83,"h":266.8,"l":265.16,"n":151,"o":266.41,"t":"2026-10-07T14:45:00Z","v":4312,"vw":265.965598},{"c":266.04,"h":266.04,"l":265.41,"n":58,"o":265.41,"t":"2026-10-07T15:00:00Z","v":882,"vw":265.77625},{"c":264.48,"h":265.85,"l":264.26,"n":115,"o":265.85,"t":"2026-10-07T15:15:00Z","v":2536,"vw":264.983972},{"c":264.95,"h":265.2,"l":264.67,"n":75,"o":264.94,"t":"2026-10-07T15:30:00Z","v":1687,"vw":265.000644},{"c":266.01,"h":266.01,"l":264.69,"n":115,"o":265.37,"t":"2026-10-07T15:45:00Z","v":2344,"vw":265.481429},{"c":265.5,"h":265.68,"l":265.48,"n":70,"o":265.68,"t":"2026-10-07T16:00:00Z","v":1583,"vw":265.583333},{"c":265.23,"h":265.66,"l":265.2,"n":74,"o":265.45,"t":"2026-10-07T16:15:00Z","v":1502,"vw":265.42},{"c":265.425,"h":265.56,"l":265.37,"n":198,"o":265.56,"t":"2026-10-07T16:30:00Z","v":5757,"vw":265.462024},{"c":266.365,"h":266.7917,"l":265.73,"n":157,"o":265.73,"t":"2026-10-07T16:45:00Z","v":3521,"vw":266.024211},{"c":266.66,"h":267.035,"l":266.365,"n":193,"o":266.365,"t":"2026-10-07T17:00:00Z","v":3058,"vw":266.579713},{"c":267.41,"h":267.41,"l":266.39,"n":183,"o":266.7,"t":"2026-10-07T17:15:00Z","v":3729,"vw":266.98064},{"c":267.625,"h":267.625,"l":267.57,"n":30,"o":267.57,"t":"2026-10-07T17:30:00Z","v":1088,"vw":267.576893},{"c":267.22,"h":267.37,"l":267.2,"n":97,"o":267.37,"t":"2026-10-07T17:45:00Z","v":1484,"vw":267.259286},{"c":266.905,"h":267.515,"l":266.59,"n":139,"o":267.375,"t":"2026-10-07T18:00:00Z","v":2139,"vw":267.115},{"c":266.315,"h":266.87,"l":266.315,"n":84,"o":266.87,"t":"2026-10-07T18:15:00Z","v":1625,"vw":266.522857},{"c":265.48,"h":265.65,"l":265.48,"n":48,"o":265.65,"t":"2026-10-07T18:30:00Z","v":590,"vw":265.565},{"c":265.07,"h":265.33,"l":264.03,"n":292,"o":265.33,"t":"2026-10-07T18:45:00Z","v":6150,"vw":264.918453},{"c":265.095,"h":265.31,"l":264.94,"n":133,"o":265.31,"t":"2026-10-07T19:00:00Z","v":2512,"vw":265.244231},{"c":264.925,"h":265.3348,"l":264.72,"n":141,"o":265.3348,"t":"2026-10-07T19:15:00Z","v":2391,"vw":265.159235},{"c":265.685,"h":265.922,"l":265.505,"n":378,"o":265.56,"t":"2026-10-07T19:30:00Z","v":8806,"vw":265.657967},{"c":266.56,"h":266.76,"l":265.59,"n":1029,"o":265.59,"t":"2026-10-07T19:45:00Z","v":19955,"vw":266.36623},{"c":266.57,"h":266.57,"l":266.57,"n":53,"o":266.57,"t":"2026-10-07T20:00:00Z","v":77253,"vw":266.57},{"c":266.57,"h":266.57,"l":266.57,"n":2,"o":266.57,"t":"2026-10-08T08:00:00Z","v":300,"vw":266.57},{"c":260.5,"h":260.5,"l":260.5,"n":4,"o":260.5,"t":"2026-10-08T11:00:00Z","v":129,"vw":260.5},{"c":263.05,"h":263.05,"l":262.6,"n":7,"o":262.6,"t":"2026-10-08T11:30:00Z","v":247,"vw":262.848206},{"c":264.85,"h":264.85,"l":264.85,"n":3,"o":264.85,"t":"2026-10-08T11:45:00Z","v":300,"vw":264.85},{"c":263,"h":263,"l":263,"n":15,"o":263,"t":"2026-10-08T12:15:00Z","v":744,"vw":263},{"c":263.95,"h":263.95,"l":263.5,"n":10,"o":263.5,"t":"2026-10-08T12:30:00Z","v":527,"vw":263.756169},{"c":264.25,"h":266.08,"l":261.76,"n":104,"o":262.99,"t":"2026-10-08T13:30:00Z","v":4113,"vw":263.522477},{"c":264.14,"h":264.14,"l":263.185,"n":100,"o":263.185,"t":"2026-10-08T13:45:00Z","v":3816,"vw":263.443447},{"c":265.245,"h":265.74,"l":263.79,"n":93,"o":263.79,"t":"2026-10-08T14:00:00Z","v":1603,"vw":264.988125},{"c":266.32,"h":266.32,"l":265.62,"n":71,"o":265.62,"t":"2026-10-08T14:15:00Z","v":1494,"vw":265.851355},{"c":266.1475,"h":266.63,"l":265.62,"n":99,"o":266.02,"t":"2026-10-08T14:30:00Z","v":1678,"vw":266.097188},{"c":265.93,"h":265.93,"l":265.545,"n":96,"o":265.905,"t":"2026-10-08T14:45:00Z","v":2164,"vw":265.857118},{"c":264.98,"h":265.51,"l":264.98,"n":86,"o":265.47,"t":"2026-10-08T15:00:00Z","v":1527,"vw":265.29},{"c":265.77,"h":265.77,"l":264.87,"n":108,"o":264.87,"t":"2026-10-08T15:15:00Z","v":1780,"vw":265.388},{"c":265.445,"h":265.82,"l":265.445,"n":46,"o":265.82,"t":"2026-10-08T15:30:00Z","v":843,"vw":265.671667},{"c":265.47,"h":265.47,"l":265.47,"n":5,"o":265.47,"t":"2026-10-08T15:45:00Z","v":131,"vw":265.47},{"c":266.1,"h":266.1,"l":266.1,"n":61,"o":266.1,"t":"2026-10-08T16:00:00Z","v":1040,"vw":266.1},{"c":268.125,"h":268.125,"l":266.61,"n":319,"o":266.61,"t":"2026-10-08T16:15:00Z","v":5292,"vw":267.632099},{"c":267.42,"h":267.42,"l":267.42,"n":4,"o":267.42,"t":"2026-10-08T16:30:00Z","v":105,"vw":267.42},{"c":262.98,"h":266.3475,"l":262.98,"n":94,"o":266.3475,"t":"2026-10-08T16:45:00Z","v":1462,"vw":264.22778},{"c":262.85,"h":263.71,"l":260.92,"n":378,"o":262.41,"t":"2026-10-08T17:00:00Z","v":10198,"vw":262.231645},{"c":260.96,"h":262.99,"l":260.96,"n":95,"o":262.99,"t":"2026-10-08T17:15:00Z","v":1889,"vw":261.645},{"c":261.51,"h":262.32,"l":260.96,"n":312,"o":260.96,"t":"2026-10-08T17:30:00Z","v":4294,"vw":261.91344},{"c":263.22,"h":263.63,"l":261.545,"n":71,"o":261.545,"t":"2026-10-08T17:45:00Z","v":1207,"vw":262.601667},{"c":263.01,"h":263.22,"l":262.27,"n":89,"o":263.22,"t":"2026-10-08T18:00:00Z","v":1577,"vw":262.78},{"c":263.34,"h":263.61,"l":263.34,"n":41,"o":263.61,"t":"2026-10-08T18:15:00Z","v":595,"vw":263.43},{"c":262.31,"h":263.205,"l":262.31,"n":81,"o":263.205,"t":"2026-10-08T18:30:00Z","v":1269,"vw":262.489},{"c":260.835,"h":261.86,"l":260.835,"n":258,"o":261.52,"t":"2026-10-08T18:45:00Z","v":3857,"vw":261.470667},{"c":259.38,"h":260.63,"l":259.3125,"n":62,"o":260.63,"t":"2026-10-08T19:00:00Z","v":1878,"vw":259.923666},{"c":261.2475,"h":262.29,"l":260.14,"n":743,"o":260.16,"t":"2026-10-08T19:15:00Z","v":29273,"vw":260.946272},{"c":260.405,"h":261.05,"l":259.83,"n":332,"o":261.05,"t":"2026-10-08T19:30:00Z","v":11088,"vw":260.207279},{"c":261.63,"h":261.87,"l":260.3848,"n":1367,"o":260.41,"t":"2026-10-08T19:45:00Z","v":34031,"vw":261.206638},{"c":261.38,"h":261.38,"l":261.38,"n":30,"o":261.38,"t":"2026-10-08T20:00:00Z","v":28811,"vw":261.38},{"c":262.5,"h":262.5,"l":262.5,"n":1,"o":262.5,"t":"2026-10-09T11:00:00Z","v":150,"vw":262.5},{"c":264,"h":264,"l":264,"n":4,"o":264,"t":"2026-10-09T11:15:00Z","v":103,"vw":264},{"c":264.91,"h":265,"l":264,"n":33,"o":264,"t":"2026-10-09T11:30:00Z","v":1199,"vw":264.572723},{"c":261.92,"h":264.82,"l":261.92,"n":116,"o":264.81,"t":"2026-10-09T13:30:00Z","v":4234,"vw":264.155022},{"c":261.525,"h":261.525,"l":260.82,"n":33,"o":261,"t":"2026-10-09T13:45:00Z","v":690,"vw":261.08625},{"c":263.3,"h":264.05,"l":262.48,"n":889,"o":262.5,"t":"2026-10-09T14:00:00Z","v":14197,"vw":263.492122},{"c":264.53,"h":264.7,"l":263.355,"n":445,"o":263.355,"t":"2026-10-09T14:15:00Z","v":4183,"vw":264.421256},{"c":263.81,"h":263.81,"l":262.835,"n":86,"o":263.2,"t":"2026-10-09T14:30:00Z","v":1499,"vw":263.1325},{"c":264.99,"h":264.99,"l":262.98,"n":114,"o":262.98,"t":"2026-10-09T14:45:00Z","v":1904,"vw":264.137609},{"c":265,"h":265.57,"l":264.995,"n":64,"o":265.57,"t":"2026-10-09T15:00:00Z","v":1173,"vw":265.162143},{"c":264.9,"h":265.29,"l":264.56,"n":124,"o":264.64,"t":"2026-10-09T15:15:00Z","v":2654,"vw":264.786794},{"c":264.36,"h":264.945,"l":264.36,"n":76,"o":264.94,"t":"2026-10-09T15:30:00Z","v":1032,"vw":264.71125},{"c":264.58,"h":264.58,"l":264.35,"n":80,"o":264.35,"t":"2026-10-09T15:45:00Z","v":1009,"vw":264.465},{"c":264.015,"h":264.4,"l":264.015,"n":116,"o":264.4,"t":"2026-10-09T16:00:00Z","v":2161,"vw":264.170044},{"c":264.045,"h":264.21,"l":264.045,"n":57,"o":264.21,"t":"2026-10-09T16:15:00Z","v":1692,"vw":264.1675},{"c":264.505,"h":264.98,"l":264.445,"n":112,"o":264.64,"t":"2026-10-09T16:30:00Z","v":3097,"vw":264.631374},{"c":264.91,"h":265,"l":264.485,"n":184,"o":264.495,"t":"2026-10-09T16:45:00Z","v":4511,"vw":264.855292},{"c":264.5,"h":265.12,"l":264.49,"n":118,"o":264.8525,"t":"2026-10-09T17:00:00Z","v":3293,"vw":264.803452},{"c":265.21,"h":265.21,"l":264.6,"n":105,"o":264.6,"t":"2026-10-09T17:15:00Z","v":3395,"vw":264.9582},{"c":265.33,"h":265.33,"l":264.85,"n":75,"o":265.05,"t":"2026-10-09T17:30:00Z","v":1393,"vw":265.078709},{"c":264.98,"h":265.15,"l":264.98,"n":27,"o":265,"t":"2026-10-09T17:45:00Z","v":639,"vw":265.043333},{"c":264.85,"h":265,"l":264.85,"n":29,"o":265,"t":"2026-10-09T18:00:00Z","v":627,"vw":264.95},{"c":264.77,"h":265.035,"l":264.77,"n":194,"o":264.85,"t":"2026-10-09T18:15:00Z","v":3448,"vw":264.882419},{"c":264.56,"h":265.055,"l":264.52,"n":79,"o":265,"t":"2026-10-09T18:30:00Z","v":2495,"vw":264.624563},{"c":264.58,"h":265,"l":264.4875,"n":202,"o":264.7475,"t":"2026-10-09T18:45:00Z","v":4330,"vw":264.672896},{"c":264.015,"h":264.79,"l":263.86,"n":163,"o":264.555,"t":"2026-10-09T19:00:00Z","v":8434,"vw":264.423601},{"c":264.035,"h":264.26,"l":263.78,"n":127,"o":263.975,"t":"2026-10-09T19:15:00Z","v":2492,"vw":263.981785},{"c":263.32,"h":263.81,"l":263.32,"n":203,"o":263.81,"t":"2026-10-09T19:30:00Z","v":2908,"vw":263.5375},{"c":262.57,"h":263.77,"l":262.28,"n":1357,"o":263.39,"t":"2026-10-09T19:45:00Z","v":19505,"vw":262.774167},{"c":262.54,"h":262.54,"l":262.54,"n":35,"o":262.54,"t":"2026-10-09T20:00:00Z","v":26602,"vw":262.54},{"c":262.54,"h":262.54,"l":262.54,"n":1,"o":262.54,"t":"2026-10-09T20:15:00Z","v":11112,"vw":262.54},{"c":263.6,"h":263.6,"l":263.6,"n":10,"o":263.6,"t":"2026-10-12T08:00:00Z","v":491,"vw":263.6},{"c":262.6,"h":262.6,"l":262.6,"n":6,"o":262.6,"t":"2026-10-12T08:15:00Z","v":253,"vw":262.6},{"c":262.1,"h":262.1,"l":262.1,"n":21,"o":262.1,"t":"2026-10-12T08:30:00Z","v":188,"vw":262.1},{"c":259.875,"h":260.22,"l":253.34,"n":190,"o":260.22,"t":"2026-10-12T13:30:00Z","v":6254,"vw":259.191955},{"c":260.55,"h":261.23,"l":258.565,"n":237,"o":259.88,"t":"2026-10-12T13:45:00Z","v":7147,"vw":260.497587},{"c":260.28,"h":260.435,"l":258.45,"n":268,"o":258.7,"t":"2026-10-12T14:00:00Z","v":10952,"vw":259.408482},{"c":259.26,"h":260.1088,"l":259,"n":156,"o":259.79,"t":"2026-10-12T14:15:00Z","v":4264,"vw":259.265646},{"c":258.74,"h":259.6,"l":258.12,"n":299,"o":258.795,"t":"2026-10-12T14:30:00Z","v":9019,"vw":258.713061},{"c":259.415,"h":259.96,"l":258.605,"n":56,"o":259.17,"t":"2026-10-12T14:45:00Z","v":1232,"vw":259.118733},{"c":257.885,"h":259.13,"l":257.6775,"n":102,"o":258.51,"t":"2026-10-12T15:00:00Z","v":2712,"vw":258.38016},{"c":257.49,"h":257.885,"l":257.1,"n":96,"o":257.885,"t":"2026-10-12T15:15:00Z","v":1410,"vw":257.350854},{"c":258.34,"h":258.58,"l":256.525,"n":223,"o":257.13,"t":"2026-10-12T15:30:00Z","v":6871,"vw":257.422206},{"c":258.75,"h":258.75,"l":258.18,"n":47,"o":258.285,"t":"2026-10-12T15:45:00Z","v":961,"vw":258.41875},{"c":258.655,"h":259.4,"l":258.655,"n":98,"o":258.93,"t":"2026-10-12T16:00:00Z","v":1840,"vw":258.931058},{"c":259.69,"h":259.69,"l":258.59,"n":144,"o":258.59,"t":"2026-10-12T16:15:00Z","v":2116,"vw":259.325366},{"c":259.445,"h":259.56,"l":259.21,"n":42,"o":259.56,"t":"2026-10-12T16:30:00Z","v":565,"vw":259.405},{"c":258.55,"h":258.92,"l":258.14,"n":26,"o":258.64,"t":"2026-10-12T16:45:00Z","v":805,"vw":258.564},{"c":259.065,"h":259.065,"l":258.16,"n":39,"o":258.16,"t":"2026-10-12T17:00:00Z","v":681,"vw":258.631667},{"c":258.74,"h":258.74,"l":258.74,"n":63,"o":258.74,"t":"2026-10-12T17:15:00Z","v":660,"vw":258.74},{"c":258.54,"h":259.08,"l":258.52,"n":109,"o":258.85,"t":"2026-10-12T17:30:00Z","v":1964,"vw":258.706259},{"c":257.78,"h":258.36,"l":257.78,"n":82,"o":258.265,"t":"2026-10-12T17:45:00Z","v":1393,"vw":258.19},{"c":258.09,"h":258.61,"l":258.09,"n":90,"o":258.61,"t":"2026-10-12T18:00:00Z","v":1858,"vw":258.26875},{"c":258.345,"h":258.345,"l":257.825,"n":229,"o":258.3,"t":"2026-10-12T18:15:00Z","v":4857,"vw":258.088095},{"c":258.105,"h":258.33,"l":257.89,"n":123,"o":258.33,"t":"2026-10-12T18:30:00Z","v":1456,"vw":258.125916},{"c":257.56,"h":257.85,"l":257.105,"n":284,"o":257.34,"t":"2026-10-12T18:45:00Z","v":5861,"vw":257.502933},{"c":257.045,"h":257.85,"l":257.045,"n":144,"o":257.71,"t":"2026-10-12T19:00:00Z","v":2623,"vw":257.48},{"c":257.21,"h":257.54,"l":256.8,"n":275,"o":257.04,"t":"2026-10-12T19:15:00Z","v":4101,"vw":257.173431},{"c":257.9,"h":258.29,"l":256.86,"n":325,"o":257.3325,"t":"2026-10-12T19:30:00Z","v":9589,"vw":257.706553},{"c":256.52,"h":257.64,"l":255.98,"n":1466,"o":257.63,"t":"2026-10-12T19:45:00Z","v":45803,"vw":256.806529},{"c":256.56,"h":256.56,"l":256.56,"n":29,"o":256.56,"t":"2026-10-12T20:00:00Z","v":47279,"vw":256.56},{"c":254,"h":254.01,"l":254,"n":13,"o":254,"t":"2026-10-13T11:00:00Z","v":1042,"vw":254.002649},{"c":252.7,"h":252.7,"l":252.7,"n":8,"o":252.7,"t":"2026-10-13T11:15:00Z","v":365,"vw":252.7},{"c":253.945,"h":254.62,"l":248.58,"n":170,"o":253.57,"t":"2026-10-13T13:30:00Z","v":5635,"vw":252.260561},{"c":254.945,"h":255.75,"l":254.59,"n":198,"o":254.59,"t":"2026-10-13T13:45:00Z","v":5557,"vw":254.98987},{"c":256.19,"h":256.19,"l":254.92,"n":92,"o":254.945,"t":"2026-10-13T14:00:00Z","v":3016,"vw":255.338455},{"c":252.685,"h":254.85,"l":252.685,"n":144,"o":254.72,"t":"2026-10-13T14:15:00Z","v":2089,"vw":254.038611},{"c":253.225,"h":253.7,"l":252.81,"n":272,"o":252.975,"t":"2026-10-13T14:30:00Z","v":4521,"vw":253.308667},{"c":254.86,"h":254.86,"l":253.23,"n":315,"o":253.23,"t":"2026-10-13T14:45:00Z","v":8557,"vw":254.147095},{"c":254.345,"h":254.865,"l":254.045,"n":106,"o":254.845,"t":"2026-10-13T15:00:00Z","v":4420,"vw":254.718052},{"c":251.63,"h":253.69,"l":251.63,"n":132,"o":253.69,"t":"2026-10-13T15:15:00Z","v":3492,"vw":252.66838},{"c":253.4,"h":253.4,"l":251.86,"n":319,"o":252.32,"t":"2026-10-13T15:30:00Z","v":11426,"vw":252.646725},{"c":253.87,"h":253.87,"l":252.045,"n":100,"o":252.045,"t":"2026-10-13T15:45:00Z","v":3369,"vw":253.205988},{"c":254,"h":254.1625,"l":253.59,"n":198,"o":254.1625,"t":"2026-10-13T16:00:00Z","v":4486,"vw":253.859286},{"c":253.825,"h":254.22,"l":253.35,"n":239,"o":254.215,"t":"2026-10-13T16:15:00Z","v":7836,"vw":253.818467},{"c":254.54,"h":254.57,"l":254.42,"n":140,"o":254.45,"t":"2026-10-13T16:30:00Z","v":2414,"vw":254.4936},{"c":254.15,"h":255.3796,"l":253.905,"n":74,"o":254.79,"t":"2026-10-13T16:45:00Z","v":1489,"vw":254.536006},{"c":254.24,"h":254.4,"l":253.845,"n":60,"o":254.13,"t":"2026-10-13T17:00:00Z","v":1640,"vw":254.161393},{"c":253.365,"h":254.5,"l":253.365,"n":155,"o":254.285,"t":"2026-10-13T17:15:00Z","v":5718,"vw":254.080689},{"c":254.8,"h":254.86,"l":253.925,"n":231,"o":254.3,"t":"2026-10-13T17:30:00Z","v":8581,"vw":254.559743},{"c":254.015,"h":254.47,"l":253.935,"n":111,"o":254.47,"t":"2026-10-13T17:45:00Z","v":5304,"vw":254.171123},{"c":254.6,"h":255.295,"l":253.81,"n":578,"o":254.11,"t":"2026-10-13T18:00:00Z","v":23335,"vw":254.505221},{"c":255.71,"h":256.08,"l":254.55,"n":627,"o":254.55,"t":"2026-10-13T18:15:00Z","v":28659,"vw":255.153969},{"c":254.94,"h":256.0775,"l":254.94,"n":241,"o":256.065,"t":"2026-10-13T18:30:00Z","v":7637,"vw":255.387774},{"c":254.64,"h":255,"l":253.87,"n":414,"o":254.66,"t":"2026-10-13T18:45:00Z","v":14118,"vw":254.571638},{"c":254.67,"h":254.7,"l":254.33,"n":97,"o":254.43,"t":"2026-10-13T19:00:00Z","v":1913,"vw":254.431252},{"c":254.83,"h":255.37,"l":254.58,"n":571,"o":254.885,"t":"2026-10-13T19:15:00Z","v":21091,"vw":254.972919},{"c":255.6875,"h":255.6875,"l":254.89,"n":543,"o":255.23,"t":"2026-10-13T19:30:00Z","v":11373,"vw":255.276842},{"c":257.93,"h":258.52,"l":254.775,"n":1668,"o":255.17,"t":"2026-10-13T19:45:00Z","v":53146,"vw":257.419471},{"c":257.8,"h":257.8,"l":257.8,"n":30,"o":257.8,"t":"2026-10-13T20:00:00Z","v":52738,"vw":257.8},{"c":258.01,"h":258.5,"l":258.01,"n":5,"o":258.5,"t":"2026-10-14T09:15:00Z","v":603,"vw":258.254183},{"c":255.6,"h":255.6,"l":255.6,"n":8,"o":255.6,"t":"2026-10-14T11:00:00Z","v":114,"vw":255.6},{"c":257.01,"h":257.01,"l":257.01,"n":2,"o":257.01,"t":"2026-10-14T11:45:00Z","v":101,"vw":257.01},{"c":255.01,"h":255.01,"l":255.01,"n":12,"o":255.01,"t":"2026-10-14T12:30:00Z","v":644,"vw":255.01},{"c":255,"h":255,"l":255,"n":12,"o":255,"t":"2026-10-14T12:45:00Z","v":457,"vw":255},{"c":253.5,"h":253.5,"l":253.5,"n":1,"o":253.5,"t":"2026-10-14T13:00:00Z","v":100,"vw":253.5},{"c":253.25,"h":253.25,"l":253.25,"n":2,"o":253.25,"t":"2026-10-14T13:15:00Z","v":196,"vw":253.25},{"c":252.98,"h":256,"l":252.98,"n":165,"o":253.39,"t":"2026-10-14T13:30:00Z","v":7808,"vw":253.518139},{"c":253.25,"h":253.25,"l":252.89,"n":26,"o":252.89,"t":"2026-10-14T13:45:00Z","v":337,"vw":253.106},{"c":254.1625,"h":254.22,"l":253.05,"n":112,"o":253.05,"t":"2026-10-14T14:00:00Z","v":2310,"vw":253.646269},{"c":253.69,"h":254.65,"l":253.69,"n":189,"o":254.43,"t":"2026-10-14T14:15:00Z","v":4480,"vw":254.345553},{"c":254.73,"h":254.73,"l":253.5475,"n":79,"o":253.5475,"t":"2026-10-14T14:30:00Z","v":1362,"vw":254.181514},{"c":253.46,"h":253.935,"l":253.46,"n":51,"o":253.88,"t":"2026-10-14T14:45:00Z","v":738,"vw":253.758333},{"c":251.175,"h":253.22,"l":251.145,"n":204,"o":253.22,"t":"2026-10-14T15:00:00Z","v":4164,"vw":251.815978},{"c":250.62,"h":251.42,"l":250.62,"n":80,"o":251.2,"t":"2026-10-14T15:15:00Z","v":875,"vw":251.058142},{"c":249.03,"h":250.71,"l":249.02,"n":202,"o":250.635,"t":"2026-10-14T15:30:00Z","v":3914,"vw":249.530288},{"c":250.53,"h":250.6,"l":249.965,"n":54,"o":249.965,"t":"2026-10-14T15:45:00Z","v":2414,"vw":250.429092},{"c":249.58,"h":250.475,"l":249.58,"n":177,"o":250.38,"t":"2026-10-14T16:00:00Z","v":2874,"vw":250.120625},{"c":248.5,"h":249.39,"l":248.1,"n":221,"o":249.39,"t":"2026-10-14T16:15:00Z","v":5024,"vw":248.99417},{"c":249.155,"h":249.155,"l":248.2,"n":107,"o":248.2,"t":"2026-10-14T16:30:00Z","v":1443,"vw":248.65802},{"c":250.02,"h":250.02,"l":249.6238,"n":62,"o":249.6238,"t":"2026-10-14T16:45:00Z","v":1144,"vw":249.803299},{"c":248.005,"h":249.7,"l":248.005,"n":171,"o":249.28,"t":"2026-10-14T17:00:00Z","v":4483,"vw":248.668234},{"c":246.66,"h":248.65,"l":246.66,"n":258,"o":247.8,"t":"2026-10-14T17:15:00Z","v":8940,"vw":248.308532},{"c":246.425,"h":247.23,"l":246.275,"n":115,"o":247.22,"t":"2026-10-14T17:30:00Z","v":2370,"vw":246.537224},{"c":245.48,"h":245.97,"l":244.855,"n":125,"o":245.97,"t":"2026-10-14T17:45:00Z","v":1923,"vw":245.393652},{"c":246.47,"h":246.59,"l":244.99,"n":291,"o":244.99,"t":"2026-10-14T18:00:00Z","v":6083,"vw":245.752765},{"c":246.25,"h":247.17,"l":246.245,"n":223,"o":246.51,"t":"2026-10-14T18:15:00Z","v":5734,"vw":246.59593},{"c":245.465,"h":246.235,"l":245.465,"n":195,"o":245.825,"t":"2026-10-14T18:30:00Z","v":3801,"vw":245.767335},{"c":245.99,"h":246.26,"l":245.025,"n":254,"o":245.025,"t":"2026-10-14T18:45:00Z","v":9400,"vw":246.025957},{"c":245.83,"h":246.25,"l":245.44,"n":179,"o":245.44,"t":"2026-10-14T19:00:00Z","v":4198,"vw":245.73417},{"c":246.95,"h":247.395,"l":245.955,"n":394,"o":245.995,"t":"2026-10-14T19:15:00Z","v":8293,"vw":246.469106},{"c":245.55,"h":246.965,"l":244.86,"n":962,"o":246.96,"t":"2026-10-14T19:30:00Z","v":31123,"vw":245.929262},{"c":245.72,"h":246.22,"l":244.685,"n":1955,"o":245.475,"t":"2026-10-14T19:45:00Z","v":45646,"vw":245.457805},{"c":245.72,"h":245.72,"l":245.72,"n":45,"o":245.72,"t":"2026-10-14T20:00:00Z","v":62533,"vw":245.72},{"c":245.8,"h":245.8,"l":245.8,"n":11,"o":245.8,"t":"2026-10-14T20:30:00Z","v":809,"vw":245.8},{"c":242.5,"h":242.5,"l":242.5,"n":6,"o":242.5,"t":"2026-10-15T10:30:00Z","v":244,"vw":242.5},{"c":240.81,"h":240.81,"l":240.81,"n":4,"o":240.81,"t":"2026-10-15T10:45:00Z","v":253,"vw":240.81},{"c":238,"h":238,"l":238,"n":8,"o":238,"t":"2026-10-15T11:00:00Z","v":241,"vw":238},{"c":240,"h":240,"l":240,"n":10,"o":240,"t":"2026-10-15T13:00:00Z","v":212,"vw":240},{"c":239,"h":240,"l":238.5,"n":7,"o":240,"t":"2026-10-15T13:15:00Z","v":500,"vw":239.183673},{"c":239.18,"h":241.72,"l":236.76,"n":192,"o":241.72,"t":"2026-10-15T13:30:00Z","v":5482,"vw":239.876461},{"c":235.18,"h":238.13,"l":232.56,"n":268,"o":238.13,"t":"2026-10-15T13:45:00Z","v":7614,"vw":235.145066},{"c":234.225,"h":237.05,"l":234.225,"n":420,"o":235.69,"t":"2026-10-15T14:00:00Z","v":18650,"vw":235.975435},{"c":235.595,"h":236.35,"l":234.36,"n":165,"o":234.36,"t":"2026-10-15T14:15:00Z","v":4589,"vw":235.634043},{"c":238.37,"h":238.87,"l":234.91,"n":371,"o":234.91,"t":"2026-10-15T14:30:00Z","v":8109,"vw":236.440456},{"c":238.095,"h":238.58,"l":237.8,"n":142,"o":238.58,"t":"2026-10-15T14:45:00Z","v":2178,"vw":238.131721},{"c":238.885,"h":238.885,"l":237.32,"n":103,"o":237.79,"t":"2026-10-15T15:00:00Z","v":2283,"vw":237.662027},{"c":238.26,"h":240,"l":238.26,"n":145,"o":240,"t":"2026-10-15T15:15:00Z","v":3219,"vw":239.247436},{"c":237.855,"h":238.46,"l":237.51,"n":140,"o":238.1,"t":"2026-10-15T15:30:00Z","v":3063,"vw":238.113457},{"c":237.865,"h":238.4,"l":237.67,"n":53,"o":237.925,"t":"2026-10-15T15:45:00Z","v":1578,"vw":237.900375},{"c":237.145,"h":238.6663,"l":236.05,"n":273,"o":237.92,"t":"2026-10-15T16:00:00Z","v":13451,"vw":236.849918},{"c":235.23,"h":237.19,"l":234.85,"n":184,"o":237.19,"t":"2026-10-15T16:15:00Z","v":4052,"vw":236.057717},{"c":234.29,"h":235.59,"l":234.165,"n":223,"o":235.145,"t":"2026-10-15T16:30:00Z","v":6128,"vw":235.054315},{"c":234.4,"h":234.82,"l":234.02,"n":97,"o":234.82,"t":"2026-10-15T16:45:00Z","v":1630,"vw":234.488892},{"c":234.715,"h":234.93,"l":234.2,"n":123,"o":234.2,"t":"2026-10-15T17:00:00Z","v":2793,"vw":234.388013},{"c":235.625,"h":235.7,"l":235.27,"n":124,"o":235.3,"t":"2026-10-15T17:15:00Z","v":2596,"vw":235.455},{"c":235.545,"h":235.9,"l":235.06,"n":78,"o":235.06,"t":"2026-10-15T17:30:00Z","v":1652,"vw":235.456046},{"c":234.41,"h":235.44,"l":234.1,"n":287,"o":235.08,"t":"2026-10-15T17:45:00Z","v":5732,"vw":234.501781},{"c":233.165,"h":234.315,"l":233.165,"n":248,"o":234.315,"t":"2026-10-15T18:00:00Z","v":5281,"vw":234.150693},{"c":233.825,"h":234.25,"l":232.99,"n":272,"o":233.185,"t":"2026-10-15T18:15:00Z","v":5297,"vw":233.654158},{"c":234.96,"h":234.96,"l":234.08,"n":179,"o":234.265,"t":"2026-10-15T18:30:00Z","v":3767,"vw":234.423848},{"c":235.64,"h":235.64,"l":234.75,"n":237,"o":234.96,"t":"2026-10-15T18:45:00Z","v":5168,"vw":235.116014},{"c":236.88,"h":237.6325,"l":235.97,"n":479,"o":235.98,"t":"2026-10-15T19:00:00Z","v":16472,"vw":236.943171},{"c":238.85,"h":239.08,"l":237.525,"n":344,"o":237.525,"t":"2026-10-15T19:15:00Z","v":7725,"vw":238.291526},{"c":238.73,"h":239.85,"l":238.7,"n":571,"o":238.7,"t":"2026-10-15T19:30:00Z","v":11264,"vw":239.192652},{"c":238.7,"h":239.18,"l":237.22,"n":1452,"o":237.89,"t":"2026-10-15T19:45:00Z","v":39479,"vw":238.499363},{"c":238.8,"h":238.8,"l":238.71,"n":66,"o":238.71,"t":"2026-10-15T20:00:00Z","v":91345,"vw":238.711018},{"c":238.8,"h":238.8,"l":238.8,"n":1,"o":238.8,"t":"2026-10-15T20:30:00Z","v":499,"vw":238.8},{"c":238.71,"h":238.71,"l":238.71,"n":9,"o":238.71,"t":"2026-10-16T08:00:00Z","v":407,"vw":238.71},{"c":238,"h":238.7,"l":238,"n":3,"o":238.7,"t":"2026-10-16T12:15:00Z","v":399,"vw":238.351629},{"c":238.39,"h":238.39,"l":238,"n":4,"o":238,"t":"2026-10-16T12:30:00Z","v":631,"vw":238.326857},{"c":237.01,"h":238.5,"l":236.5,"n":17,"o":238.5,"t":"2026-10-16T12:45:00Z","v":696,"vw":237.697863},{"c":235.5,"h":237.85,"l":235.5,"n":10,"o":237.85,"t":"2026-10-16T13:00:00Z","v":507,"vw":236.34359},{"c":236.5,"h":236.5,"l":236.5,"n":5,"o":236.5,"t":"2026-10-16T13:15:00Z","v":104,"vw":236.5},{"c":236.525,"h":237.755,"l":235.15,"n":222,"o":237.23,"t":"2026-10-16T13:30:00Z","v":9421,"vw":236.869649},{"c":233.925,"h":236.905,"l":233.925,"n":117,"o":236.905,"t":"2026-10-16T13:45:00Z","v":3208,"vw":234.861625},{"c":236.55,"h":236.55,"l":235.06,"n":135,"o":235.06,"t":"2026-10-16T14:00:00Z","v":4572,"vw":235.846489},{"c":237.8,"h":237.8,"l":236.1,"n":174,"o":237.03,"t":"2026-10-16T14:15:00Z","v":5645,"vw":236.799986},{"c":236.79,"h":237.45,"l":236.54,"n":143,"o":237.4,"t":"2026-10-16T14:30:00Z","v":3575,"vw":237.052697},{"c":236.28,"h":237.2625,"l":236.27,"n":129,"o":237.2625,"t":"2026-10-16T14:45:00Z","v":3328,"vw":236.606181},{"c":235.02,"h":236.2,"l":234.5,"n":136,"o":236.125,"t":"2026-10-16T15:00:00Z","v":5853,"vw":234.923457},{"c":235.755,"h":235.875,"l":235.325,"n":63,"o":235.325,"t":"2026-10-16T15:15:00Z","v":1760,"vw":235.71375},{"c":236.26,"h":236.26,"l":235.86,"n":25,"o":235.86,"t":"2026-10-16T15:30:00Z","v":432,"vw":236.06},{"c":235.28,"h":236.225,"l":235.28,"n":255,"o":235.8,"t":"2026-10-16T15:45:00Z","v":10575,"vw":235.782245},{"c":235.84,"h":235.84,"l":235.82,"n":38,"o":235.82,"t":"2026-10-16T16:00:00Z","v":2542,"vw":235.821496},{"c":236.345,"h":237.15,"l":235.73,"n":179,"o":235.84,"t":"2026-10-16T16:15:00Z","v":9490,"vw":236.454516},{"c":236,"h":236.1,"l":235.4812,"n":232,"o":236.1,"t":"2026-10-16T16:30:00Z","v":6230,"vw":235.894659},{"c":234.79,"h":235.81,"l":234.535,"n":302,"o":235.81,"t":"2026-10-16T16:45:00Z","v":7266,"vw":235.112849},{"c":235.545,"h":235.7,"l":235.08,"n":198,"o":235.42,"t":"2026-10-16T17:00:00Z","v":3685,"vw":235.403237},{"c":235.24,"h":235.385,"l":234.39,"n":252,"o":234.95,"t":"2026-10-16T17:15:00Z","v":5209,"vw":235.015007},{"c":235.095,"h":235.825,"l":234.405,"n":406,"o":235.09,"t":"2026-10-16T17:30:00Z","v":15013,"vw":235.165672},{"c":232.295,"h":235.0925,"l":232.295,"n":553,"o":235.075,"t":"2026-10-16T17:45:00Z","v":21087,"vw":233.401797},{"c":231.97,"h":232.71,"l":231.7325,"n":623,"o":232.54,"t":"2026-10-16T18:00:00Z","v":28118,"vw":232.068637},{"c":232.54,"h":232.555,"l":231.57,"n":341,"o":232.04,"t":"2026-10-16T18:15:00Z","v":17933,"vw":232.012417},{"c":232.635,"h":233.1,"l":232.42,"n":254,"o":232.555,"t":"2026-10-16T18:30:00Z","v":4605,"vw":232.692167},{"c":231.61,"h":233.1,"l":231.5,"n":359,"o":232.705,"t":"2026-10-16T18:45:00Z","v":7204,"vw":232.298857},{"c":232.34,"h":232.37,"l":230.93,"n":551,"o":232.005,"t":"2026-10-16T19:00:00Z","v":10562,"vw":231.630924},{"c":231.925,"h":232.535,"l":231.54,"n":520,"o":232.325,"t":"2026-10-16T19:15:00Z","v":14375,"vw":232.222129},{"c":230.015,"h":231.96,"l":230.015,"n":588,"o":231.91,"t":"2026-10-16T19:30:00Z","v":15530,"vw":230.925743},{"c":230.3,"h":231.3709,"l":230.015,"n":1818,"o":230.095,"t":"2026-10-16T19:45:00Z","v":69229,"vw":230.567888},{"c":230.47,"h":230.47,"l":230.47,"n":36,"o":230.47,"t":"2026-10-16T20:00:00Z","v":94549,"vw":230.47},{"c":230.47,"h":230.47,"l":230.47,"n":1,"o":230.47,"t":"2026-10-16T20:15:00Z","v":22224,"vw":230.47},{"c":235.3,"h":235.3,"l":235.3,"n":19,"o":235.3,"t":"2026-10-19T08:15:00Z","v":272,"vw":235.3},{"c":233,"h":233,"l":233,"n":9,"o":233,"t":"2026-10-19T11:45:00Z","v":136,"vw":233},{"c":235,"h":235,"l":235,"n":1,"o":235,"t":"2026-10-19T12:45:00Z","v":300,"vw":235},{"c":232.99,"h":236.5,"l":232.99,"n":126,"o":235.98,"t":"2026-10-19T13:30:00Z","v":5751,"vw":235.060955},{"c":233.845,"h":236.2013,"l":233.39,"n":100,"o":233.39,"t":"2026-10-19T13:45:00Z","v":2241,"vw":234.647322},{"c":235.31,"h":236,"l":233.905,"n":204,"o":234.25,"t":"2026-10-19T14:00:00Z","v":17470,"vw":234.874767},{"c":235.245,"h":236.75,"l":234.95,"n":505,"o":235.3,"t":"2026-10-19T14:15:00Z","v":33428,"vw":235.681228},{"c":236.325,"h":236.86,"l":234.81,"n":252,"o":235.25,"t":"2026-10-19T14:30:00Z","v":21510,"vw":236.261815},{"c":237.09,"h":237.65,"l":236.76,"n":82,"o":237.12,"t":"2026-10-19T14:45:00Z","v":2741,"vw":237.186364},{"c":238.545,"h":238.6,"l":237.35,"n":108,"o":237.35,"t":"2026-10-19T15:00:00Z","v":2406,"vw":238.42431},{"c":239.39,"h":239.39,"l":238.1307,"n":52,"o":238.545,"t":"2026-10-19T15:15:00Z","v":1242,"vw":238.536032},{"c":239.595,"h":239.78,"l":239.34,"n":83,"o":239.34,"t":"2026-10-19T15:30:00Z","v":1585,"vw":239.459428},{"c":239.06,"h":239.645,"l":239.06,"n":74,"o":239.44,"t":"2026-10-19T15:45:00Z","v":1783,"vw":239.423385},{"c":238.335,"h":238.58,"l":238.335,"n":29,"o":238.58,"t":"2026-10-19T16:00:00Z","v":964,"vw":238.438},{"c":237.915,"h":238.2,"l":237.59,"n":81,"o":237.79,"t":"2026-10-19T16:15:00Z","v":1655,"vw":237.893884},{"c":237.3,"h":237.9,"l":237.1901,"n":62,"o":237.7,"t":"2026-10-19T16:30:00Z","v":2956,"vw":237.58243},{"c":237.25,"h":237.31,"l":236.925,"n":48,"o":237.31,"t":"2026-10-19T16:45:00Z","v":1468,"vw":237.219375},{"c":236.55,"h":237.22,"l":236.2702,"n":114,"o":237.22,"t":"2026-10-19T17:00:00Z","v":2642,"vw":236.498288},{"c":236.42,"h":237.52,"l":236.315,"n":128,"o":236.67,"t":"2026-10-19T17:15:00Z","v":3577,"vw":236.909277},{"c":236.27,"h":236.46,"l":236.205,"n":130,"o":236.35,"t":"2026-10-19T17:30:00Z","v":2429,"vw":236.32547},{"c":235.81,"h":236.29,"l":235.13,"n":150,"o":236.29,"t":"2026-10-19T17:45:00Z","v":4054,"vw":235.802518},{"c":236.4,"h":236.4,"l":236.4,"n":56,"o":236.4,"t":"2026-10-19T18:00:00Z","v":259,"vw":236.4},{"c":235.325,"h":236.3,"l":235.26,"n":127,"o":235.645,"t":"2026-10-19T18:15:00Z","v":2456,"vw":235.600365},{"c":235.785,"h":235.785,"l":235.075,"n":123,"o":235.26,"t":"2026-10-19T18:30:00Z","v":3048,"vw":235.424316},{"c":235.745,"h":236.32,"l":235.6,"n":109,"o":236.315,"t":"2026-10-19T18:45:00Z","v":3366,"vw":235.931451},{"c":235.695,"h":236.07,"l":235.695,"n":113,"o":236.07,"t":"2026-10-19T19:00:00Z","v":2292,"vw":235.86625},{"c":236.25,"h":236.3275,"l":235.63,"n":251,"o":235.84,"t":"2026-10-19T19:15:00Z","v":6472,"vw":235.985125},{"c":236.87,"h":236.87,"l":236.13,"n":380,"o":236.25,"t":"2026-10-19T19:30:00Z","v":7557,"vw":236.542173},{"c":234.81,"h":236.39,"l":234.57,"n":1072,"o":236.31,"t":"2026-10-19T19:45:00Z","v":29275,"vw":235.200137},{"c":234.94,"h":234.94,"l":234.94,"n":45,"o":234.94,"t":"2026-10-19T20:00:00Z","v":32919,"vw":234.94},{"c":233.5,"h":233.5,"l":233.5,"n":1,"o":233.5,"t":"2026-10-20T08:30:00Z","v":100,"vw":233.5},{"c":231.5,"h":231.5,"l":231.5,"n":9,"o":231.5,"t":"2026-10-20T12:45:00Z","v":442,"vw":231.5},{"c":232.01,"h":232.57,"l":232.01,"n":28,"o":232.57,"t":"2026-10-20T13:30:00Z","v":2111,"vw":232.450788},{"c":233.04,"h":233.04,"l":229.475,"n":144,"o":229.475,"t":"2026-10-20T13:45:00Z","v":2895,"vw":230.839765},{"c":233.47,"h":234.6218,"l":232.62,"n":129,"o":232.62,"t":"2026-10-20T14:00:00Z","v":3776,"vw":234.175759},{"c":236.28,"h":236.28,"l":233.84,"n":291,"o":233.84,"t":"2026-10-20T14:15:00Z","v":5442,"vw":234.839255},{"c":235.575,"h":237.5,"l":235.46,"n":329,"o":237.375,"t":"2026-10-20T14:30:00Z","v":5688,"vw":236.970666},{"c":235.885,"h":236.1,"l":235.55,"n":33,"o":236.1,"t":"2026-10-20T14:45:00Z","v":788,"vw":235.828227},{"c":234.67,"h":236.025,"l":234.42,"n":268,"o":235.975,"t":"2026-10-20T15:00:00Z","v":7240,"vw":235.341721},{"c":235.21,"h":235.84,"l":234.695,"n":206,"o":234.695,"t":"2026-10-20T15:15:00Z","v":4688,"vw":235.416944},{"c":235.51,"h":235.66,"l":235.04,"n":248,"o":235.2973,"t":"2026-10-20T15:30:00Z","v":6963,"vw":235.127157},{"c":235.66,"h":235.66,"l":235.66,"n":26,"o":235.66,"t":"2026-10-20T15:45:00Z","v":499,"vw":235.66},{"c":235.19,"h":235.87,"l":235.13,"n":50,"o":235.87,"t":"2026-10-20T16:00:00Z","v":1058,"vw":235.36},{"c":235.5,"h":235.5,"l":234.84,"n":145,"o":235.11,"t":"2026-10-20T16:15:00Z","v":3479,"vw":235.116861},{"c":235.38,"h":235.835,"l":235.33,"n":62,"o":235.815,"t":"2026-10-20T16:30:00Z","v":1387,"vw":235.645135},{"c":234.53,"h":236.1949,"l":234.53,"n":214,"o":236.1949,"t":"2026-10-20T16:45:00Z","v":3822,"vw":235.304424},{"c":235.02,"h":235.29,"l":235.02,"n":12,"o":235.29,"t":"2026-10-20T17:00:00Z","v":510,"vw":235.155},{"c":235.55,"h":235.56,"l":234.59,"n":285,"o":235.55,"t":"2026-10-20T17:15:00Z","v":15925,"vw":235.00636},{"c":236.24,"h":236.265,"l":235.92,"n":99,"o":236.06,"t":"2026-10-20T17:30:00Z","v":2726,"vw":236.11172},{"c":236.045,"h":236.045,"l":236.045,"n":21,"o":236.045,"t":"2026-10-20T17:45:00Z","v":387,"vw":236.045},{"c":236.1201,"h":236.43,"l":236.1201,"n":94,"o":236.225,"t":"2026-10-20T18:00:00Z","v":2516,"vw":236.239984},{"c":236.77,"h":236.77,"l":236.02,"n":181,"o":236.19,"t":"2026-10-20T18:15:00Z","v":2605,"vw":236.351},{"c":235.95,"h":236.795,"l":235.95,"n":164,"o":236.795,"t":"2026-10-20T18:30:00Z","v":3298,"vw":236.435481},{"c":236.3,"h":236.415,"l":236.145,"n":64,"o":236.145,"t":"2026-10-20T18:45:00Z","v":1195,"vw":236.28},{"c":236.675,"h":236.675,"l":236.255,"n":116,"o":236.27,"t":"2026-10-20T19:00:00Z","v":2466,"vw":236.355944},{"c":236.61,"h":236.655,"l":236.61,"n":93,"o":236.65,"t":"2026-10-20T19:15:00Z","v":1514,"vw":236.644599},{"c":237.105,"h":237.105,"l":236.13,"n":322,"o":236.59,"t":"2026-10-20T19:30:00Z","v":5409,"vw":236.547349},{"c":236.24,"h":237.135,"l":235.94,"n":1012,"o":236.91,"t":"2026-10-20T19:45:00Z","v":25628,"vw":236.520302},{"c":236.44,"h":236.44,"l":235.85,"n":35,"o":236.44,"t":"2026-10-20T20:00:00Z","v":62455,"vw":236.438341},{"c":236.44,"h":236.44,"l":236.44,"n":1,"o":236.44,"t":"2026-10-20T20:15:00Z","v":44448,"vw":236.44},{"c":239.5,"h":239.5,"l":238.61,"n":18,"o":238.61,"t":"2026-10-20T22:00:00Z","v":1143,"vw":238.803928},{"c":239.01,"h":239.5,"l":237.01,"n":42,"o":239.5,"t":"2026-10-20T22:15:00Z","v":1563,"vw":238.231094},{"c":238.1,"h":239.9,"l":237.01,"n":14,"o":239.9,"t":"2026-10-20T23:15:00Z","v":644,"vw":239.070579},{"c":237.31,"h":239.19,"l":237.2,"n":18,"o":237.2,"t":"2026-10-20T23:30:00Z","v":1613,"vw":237.422639},{"c":239.11,"h":239.11,"l":239.11,"n":13,"o":239.11,"t":"2026-10-21T08:30:00Z","v":1011,"vw":239.11},{"c":239.11,"h":239.16,"l":239.11,"n":5,"o":239.16,"t":"2026-10-21T08:45:00Z","v":1359,"vw":239.141614},{"c":238.6,"h":238.6,"l":238.6,"n":2,"o":238.6,"t":"2026-10-21T09:00:00Z","v":359,"vw":238.6},{"c":242,"h":242,"l":240.91,"n":30,"o":240.91,"t":"2026-10-21T13:00:00Z","v":333,"vw":241.455},{"c":238.45,"h":240.51,"l":238.45,"n":89,"o":238.96,"t":"2026-10-21T13:30:00Z","v":3095,"vw":239.030188},{"c":240.72,"h":240.72,"l":239.7,"n":138,"o":239.92,"t":"2026-10-21T13:45:00Z","v":3255,"vw":240.155556},{"c":239.495,"h":241.015,"l":239.39,"n":73,"o":240.145,"t":"2026-10-21T14:00:00Z","v":1212,"vw":239.814249},{"c":237.51,"h":240.17,"l":237.45,"n":313,"o":240.17,"t":"2026-10-21T14:15:00Z","v":6208,"vw":238.113748},{"c":237.31,"h":238.14,"l":237.31,"n":74,"o":237.9,"t":"2026-10-21T14:30:00Z","v":1731,"vw":237.89247},{"c":237.66,"h":239.21,"l":237.425,"n":274,"o":237.425,"t":"2026-10-21T14:45:00Z","v":10157,"vw":238.298826},{"c":237.79,"h":237.81,"l":237.37,"n":154,"o":237.64,"t":"2026-10-21T15:00:00Z","v":6132,"vw":237.509772},{"c":237.725,"h":237.81,"l":237.555,"n":56,"o":237.795,"t":"2026-10-21T15:15:00Z","v":1354,"vw":237.72125},{"c":239.1,"h":239.1,"l":237.66,"n":192,"o":237.755,"t":"2026-10-21T15:30:00Z","v":5132,"vw":238.208451},{"c":239.53,"h":240.02,"l":238.0791,"n":220,"o":239.97,"t":"2026-10-21T15:45:00Z","v":10935,"vw":238.652722},{"c":240.05,"h":240.125,"l":238.65,"n":140,"o":239.42,"t":"2026-10-21T16:00:00Z","v":4050,"vw":239.444887},{"c":239.275,"h":240.07,"l":238.99,"n":64,"o":240.07,"t":"2026-10-21T16:15:00Z","v":1336,"vw":239.316429},{"c":240.02,"h":240.42,"l":238.52,"n":404,"o":238.81,"t":"2026-10-21T16:30:00Z","v":14979,"vw":239.20656},{"c":238.96,"h":239.58,"l":238.96,"n":172,"o":239.34,"t":"2026-10-21T16:45:00Z","v":9712,"vw":239.295429},{"c":240.21,"h":240.52,"l":239.35,"n":284,"o":239.865,"t":"2026-10-21T17:00:00Z","v":8700,"vw":239.700431},{"c":239.76,"h":240.46,"l":239.67,"n":177,"o":240.23,"t":"2026-10-21T17:15:00Z","v":6895,"vw":240.038924},{"c":240.155,"h":240.17,"l":239.76,"n":175,"o":240.01,"t":"2026-10-21T17:30:00Z","v":3451,"vw":240.0185},{"c":240.25,"h":240.525,"l":239.615,"n":189,"o":239.9,"t":"2026-10-21T17:45:00Z","v":6140,"vw":240.068482},{"c":240.42,"h":240.42,"l":239.59,"n":122,"o":239.59,"t":"2026-10-21T18:00:00Z","v":1832,"vw":240.043},{"c":240.005,"h":240.3175,"l":239.985,"n":39,"o":240.3175,"t":"2026-10-21T18:15:00Z","v":701,"vw":240.1025},{"c":240.35,"h":240.58,"l":240.11,"n":243,"o":240.41,"t":"2026-10-21T18:30:00Z","v":5381,"vw":240.408978},{"c":238.89,"h":240.37,"l":238.89,"n":413,"o":240.35,"t":"2026-10-21T18:45:00Z","v":11214,"vw":239.785104},{"c":238.91,"h":238.91,"l":238.08,"n":214,"o":238.65,"t":"2026-10-21T19:00:00Z","v":4621,"vw":238.507873},{"c":239.93,"h":239.93,"l":238.8,"n":298,"o":239.25,"t":"2026-10-21T19:15:00Z","v":8359,"vw":239.214268},{"c":239.165,"h":240.09,"l":238.545,"n":301,"o":240.09,"t":"2026-10-21T19:30:00Z","v":11221,"vw":238.963264},{"c":238.72,"h":239.06,"l":238.43,"n":1022,"o":238.79,"t":"2026-10-21T19:45:00Z","v":26856,"vw":238.738189},{"c":238.71,"h":238.71,"l":238.28,"n":48,"o":238.71,"t":"2026-10-21T20:00:00Z","v":41915,"vw":238.70376},{"c":232.11,"h":232.11,"l":232.11,"n":7,"o":232.11,"t":"2026-10-22T08:00:00Z","v":106,"vw":232.11},{"c":231.91,"h":231.91,"l":231.91,"n":4,"o":231.91,"t":"2026-10-22T11:15:00Z","v":108,"vw":231.91},{"c":232,"h":232,"l":231,"n":10,"o":232,"t":"2026-10-22T11:30:00Z","v":405,"vw":231.664452},{"c":232,"h":232,"l":232,"n":4,"o":232,"t":"2026-10-22T12:00:00Z","v":125,"vw":232},{"c":227.44,"h":233.255,"l":227.435,"n":329,"o":232.04,"t":"2026-10-22T13:30:00Z","v":10693,"vw":229.882239},{"c":228.44,"h":228.44,"l":225.76,"n":121,"o":225.76,"t":"2026-10-22T13:45:00Z","v":2886,"vw":226.832361},{"c":223.79,"h":228.545,"l":223.63,"n":239,"o":228.2,"t":"2026-10-22T14:00:00Z","v":6098,"vw":226.874962},{"c":219.59,"h":223.25,"l":219.59,"n":255,"o":223.24,"t":"2026-10-22T14:15:00Z","v":5972,"vw":221.907187},{"c":221.49,"h":221.49,"l":219.03,"n":170,"o":219.05,"t":"2026-10-22T14:30:00Z","v":4429,"vw":220.545443},{"c":221.38,"h":221.565,"l":220.89,"n":234,"o":221.47,"t":"2026-10-22T14:45:00Z","v":5833,"vw":221.315135},{"c":220.46,"h":221.14,"l":220.46,"n":179,"o":221.14,"t":"2026-10-22T15:00:00Z","v":16808,"vw":221.102417},{"c":220.5,"h":221.82,"l":220.16,"n":311,"o":221.82,"t":"2026-10-22T15:15:00Z","v":8286,"vw":221.131546},{"c":218.7401,"h":221.19,"l":218.66,"n":618,"o":220.455,"t":"2026-10-22T15:30:00Z","v":25970,"vw":219.309312},{"c":221.58,"h":221.58,"l":220.01,"n":171,"o":220.025,"t":"2026-10-22T15:45:00Z","v":2705,"vw":220.541675},{"c":221.8,"h":222.25,"l":221.285,"n":111,"o":221.535,"t":"2026-10-22T16:00:00Z","v":2171,"vw":221.642112},{"c":222.56,"h":222.56,"l":221.57,"n":94,"o":221.57,"t":"2026-10-22T16:15:00Z","v":12385,"vw":222.039314},{"c":221.445,"h":221.75,"l":220.84,"n":162,"o":221.5,"t":"2026-10-22T16:30:00Z","v":8037,"vw":221.547657},{"c":222.11,"h":222.11,"l":220.735,"n":131,"o":221.2,"t":"2026-10-22T16:45:00Z","v":1996,"vw":221.305137},{"c":221.61,"h":222.14,"l":221.25,"n":175,"o":222.14,"t":"2026-10-22T17:00:00Z","v":26807,"vw":221.95955},{"c":222.25,"h":222.385,"l":221.07,"n":246,"o":221.07,"t":"2026-10-22T17:15:00Z","v":5738,"vw":221.976307},{"c":222.095,"h":222.82,"l":221.56,"n":241,"o":222.77,"t":"2026-10-22T17:30:00Z","v":5804,"vw":222.220369},{"c":221.5125,"h":222.7565,"l":221.11,"n":101,"o":222.7565,"t":"2026-10-22T17:45:00Z","v":2742,"vw":221.728601},{"c":222.795,"h":222.795,"l":220.76,"n":290,"o":221.545,"t":"2026-10-22T18:00:00Z","v":7929,"vw":221.021709},{"c":221.42,"h":222.86,"l":220.8,"n":376,"o":222.86,"t":"2026-10-22T18:15:00Z","v":10931,"vw":221.53985},{"c":222.06,"h":222.06,"l":220.24,"n":464,"o":221.415,"t":"2026-10-22T18:30:00Z","v":19072,"vw":221.038811},{"c":221.72,"h":222.37,"l":221.72,"n":106,"o":222.37,"t":"2026-10-22T18:45:00Z","v":1502,"vw":222.10625},{"c":221.16,"h":221.57,"l":220.47,"n":470,"o":221.57,"t":"2026-10-22T19:00:00Z","v":8310,"vw":220.907281},{"c":221.83,"h":222.22,"l":220.84,"n":323,"o":220.84,"t":"2026-10-22T19:15:00Z","v":16875,"vw":221.342187},{"c":220.7975,"h":221.665,"l":220.56,"n":300,"o":221.64,"t":"2026-10-22T19:30:00Z","v":5173,"vw":221.175769},{"c":220.69,"h":222.48,"l":220.04,"n":2065,"o":220.79,"t":"2026-10-22T19:45:00Z","v":83519,"vw":220.983389},{"c":220.78,"h":220.78,"l":220.78,"n":37,"o":220.78,"t":"2026-10-22T20:00:00Z","v":100651,"vw":220.78},{"c":220.83,"h":220.83,"l":220.83,"n":15,"o":220.83,"t":"2026-10-22T20:45:00Z","v":1079,"vw":220.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.5482326952604475,"strike":265.0883652369776,"iv":0.5677825461889834,"gamma":0.006656234550251454,"theta":-0.14516394006269723,"vega":0.14482420100732457,"rho":0.023416570312310533,"breakevenPct":21.195760509096605},{"delta":0.2,"premium":3.3362745098039217,"strike":253.13725490196077,"iv":0.5134745098039215,"gamma":0.008772549019607844,"theta":-0.15762549019607844,"vega":0.1734686274509804,"rho":0.03130939629734892,"breakevenPct":16.140709782078833},{"delta":0.25,"premium":4.381497797356828,"strike":246.43171806167402,"iv":0.5018947136563877,"gamma":0.010113656387665199,"theta":-0.17496167400881057,"vega":0.1959458149779736,"rho":0.03909240422996182,"breakevenPct":13.577510238206232},{"delta":0.3,"premium":5.510352422907489,"strike":240.92511013215858,"iv":0.49864581497797356,"gamma":0.011214977973568283,"theta":-0.19203215859030837,"vega":0.21576960352422905,"rho":0.04683847131172089,"breakevenPct":11.595101460429316},{"delta":0.35,"premium":6.852506596306068,"strike":236.34124890061565,"iv":0.4986122251539138,"gamma":0.011839050131926121,"theta":-0.20364441512752857,"vega":0.22806394019349163,"rho":0.05448044227554716,"breakevenPct":10.127136483685053},{"delta":0.4,"premium":8.237730870712403,"strike":231.94371152154793,"iv":0.4992278803869833,"gamma":0.012366754617414249,"theta":-0.21415452946350044,"vega":0.23883790677220756,"rho":0.06210139383094469,"breakevenPct":8.763049582149304},{"delta":0.45,"premium":9.828167330677292,"strike":227.77689243027888,"iv":0.5006337848605578,"gamma":0.0126,"theta":-0.2204228685258964,"vega":0.24426693227091634,"rho":0.0695903041803679,"breakevenPct":7.596368138819976},{"delta":0.5,"premium":11.581155378486056,"strike":223.79282868525897,"iv":0.5026656573705179,"gamma":0.0126,"theta":-0.22333123505976096,"vega":0.24546215139442232,"rho":0.07697462275014837,"breakevenPct":6.586054459876377},{"delta":0.55,"premium":13.36237785016287,"strike":219.8045602605863,"iv":0.5047876221498372,"gamma":0.01257459283387622,"theta":-0.22585570032573288,"vega":0.24618371335504885,"rho":0.08433982188476602,"breakevenPct":5.586622338789644},{"delta":0.6,"premium":15.703583061889251,"strike":215.7328990228013,"iv":0.5086964169381107,"gamma":0.012045276872964169,"theta":-0.22076612377850163,"vega":0.2375110749185668,"rho":0.09132581888865415,"breakevenPct":4.803007781864122},{"delta":0.65,"premium":18.044788273615637,"strike":211.66123778501628,"iv":0.5126052117263844,"gamma":0.011515960912052117,"theta":-0.21567654723127036,"vega":0.22883843648208468,"rho":0.0983118158925423,"breakevenPct":4.019393224938598},{"delta":0.7,"premium":20.945539906103285,"strike":207.2206572769953,"iv":0.5178965258215962,"gamma":0.010688544600938968,"theta":-0.2055399061032864,"vega":0.21432159624413147,"rho":0.10488820273771196,"breakevenPct":3.3221016995419914},{"delta":0.75,"premium":24.23192488262911,"strike":202.52582159624413,"iv":0.5241406572769953,"gamma":0.00965568075117371,"theta":-0.19192488262910798,"vega":0.19577699530516432,"rho":0.1111822906897108,"breakevenPct":2.684303074253148},{"delta":0.8,"premium":28.18957345971564,"strike":197.26303317535545,"iv":0.5351635071090047,"gamma":0.008388388625592417,"theta":-0.17617014218009477,"vega":0.17381208530805686,"rho":0.1169653763581448,"breakevenPct":2.0932874315405865},{"delta":0.85,"premium":33.16022727272727,"strike":191.09848484848484,"iv":0.5448553030303029,"gamma":0.006863636363636365,"theta":-0.1525795454545455,"vega":0.14478257575757578,"rho":0.12198339775604254,"breakevenPct":1.5526477929684004},{"delta":0.9,"premium":40.692057761732855,"strike":182.50902527075812,"iv":0.5701891696750903,"gamma":0.004951985559566787,"theta":-0.12393682310469313,"vega":0.1088898916967509,"rho":0.12500588080073324,"breakevenPct":1.0737141839835913}],"put":[{"delta":0.1,"premium":2.45,"strike":172.32778477015916,"iv":0.7610846616156977,"gamma":0.00372280430582116,"theta":-0.14041838545589264,"vega":0.10898300292485488,"rho":-0.020026764696066388,"breakevenPct":23.073049508599762},{"delta":0.15,"premium":2.691370069234886,"strike":191.89628769242532,"iv":0.5258728592553716,"gamma":0.00722250384188524,"theta":-0.12632416079426645,"vega":0.14460215646339192,"rho":-0.02931635798716488,"breakevenPct":14.32100818584866},{"delta":0.2,"premium":3.6493630573248415,"strike":199.04458598726114,"iv":0.4900643312101911,"gamma":0.009132484076433122,"theta":-0.14171656050955414,"vega":0.17387452229299366,"rho":-0.03902071905583589,"breakevenPct":11.517808753368518},{"delta":0.25,"premium":4.9031443755535875,"strike":203.63153232949512,"iv":0.48592267493356955,"gamma":0.010344198405668734,"theta":-0.156685119574845,"vega":0.19498768821966342,"rho":-0.04893899191117536,"breakevenPct":10.00842822354683},{"delta":0.3,"premium":6.187466784765279,"strike":208.06023029229405,"iv":0.4818039858281665,"gamma":0.011495659875996458,"theta":-0.17032550930026572,"vega":0.2146068201948627,"rho":-0.05887509055365282,"breakevenPct":8.584538555663281},{"delta":0.35,"premium":7.69453781512605,"strike":212.1466768525592,"iv":0.4801932009167303,"gamma":0.012257601222307105,"theta":-0.17977761650114593,"vega":0.22822322383498855,"rho":-0.06894453487419522,"breakevenPct":7.416501817038835},{"delta":0.4,"premium":9.375210084033615,"strike":215.96638655462186,"iv":0.48053697478991597,"gamma":0.012715966386554622,"theta":-0.1859655462184874,"vega":0.23716134453781515,"rho":-0.07911790340646793,"breakevenPct":6.447866471680378},{"delta":0.45,"premium":11.055882352941179,"strike":219.7860962566845,"iv":0.4808807486631016,"gamma":0.01317433155080214,"theta":-0.19215347593582888,"vega":0.24609946524064175,"rho":-0.08929127193874063,"breakevenPct":5.479231126321922},{"delta":0.5,"premium":13.08268219383922,"strike":223.54620586025544,"iv":0.47721194590533433,"gamma":0.013235462058602555,"theta":-0.18845732531930878,"vega":0.24514605559729527,"rho":-0.09968728368940948,"breakevenPct":4.694324291800835},{"delta":0.55,"premium":15.130015026296022,"strike":227.30277986476335,"iv":0.4733051089406461,"gamma":0.013273027798647632,"theta":-0.1841748309541698,"vega":0.24360586025544703,"rho":-0.11009650308862726,"breakevenPct":3.9203166062277264},{"delta":0.6,"premium":17.415507124895225,"strike":231.18189438390613,"iv":0.4703699916177703,"gamma":0.013122715842414081,"theta":-0.17795616093880973,"vega":0.239214333612741,"rho":-0.12067331219629328,"breakevenPct":3.1986653720006837},{"delta":0.65,"premium":20.307376362112322,"strike":235.37300922045264,"iv":0.4699089689857502,"gamma":0.012494048616932103,"theta":-0.16680779547359598,"vega":0.22756303436714165,"rho":-0.13167682134178152,"breakevenPct":2.6103188614136172},{"delta":0.7,"premium":23.199245599329416,"strike":239.56412405699916,"iv":0.46944794635373005,"gamma":0.011865381391450127,"theta":-0.15565943000838225,"vega":0.21591173512154235,"rho":-0.14268033048726975,"breakevenPct":2.0219723508265517},{"delta":0.75,"premium":27.217745302713983,"strike":244.67640918580375,"iv":0.4700546972860125,"gamma":0.010724425887265137,"theta":-0.13775845511482257,"vega":0.19557348643006267,"rho":-0.15450762103236934,"breakevenPct":1.5266658139339029},{"delta":0.8,"premium":31.367014613778704,"strike":249.8956158663883,"iv":0.47078538622129434,"gamma":0.009524008350730688,"theta":-0.11907369519832986,"vega":0.17422693110647183,"rho":-0.16643052906135242,"breakevenPct":1.0421585597022134},{"delta":0.85,"premium":37.96359516616314,"strike":257.40181268882174,"iv":0.4784238670694864,"gamma":0.007797583081570997,"theta":-0.09442205438066466,"vega":0.14404471299093657,"rho":-0.18023314883080907,"breakevenPct":0.6302506350321058},{"delta":0.9,"premium":47.360489510489515,"strike":267.64568764568764,"iv":0.49363892773892776,"gamma":0.00567086247086247,"theta":-0.06586829836829836,"vega":0.10867505827505827,"rho":-0.19620764689362097,"breakevenPct":0.24670645510206302}]},"raw":{"call":[{"delta":0.15,"premium":2.5482326952604475,"strike":265.0883652369776,"iv":0.5677825461889834,"gamma":0.006656234550251454,"theta":-0.14516394006269723,"vega":0.14482420100732457,"rho":0.023416570312310533,"breakevenPct":21.195760509096605},{"delta":0.2,"premium":3.3362745098039217,"strike":253.13725490196077,"iv":0.5134745098039215,"gamma":0.008772549019607844,"theta":-0.15762549019607844,"vega":0.1734686274509804,"rho":0.03130939629734892,"breakevenPct":16.140709782078833},{"delta":0.25,"premium":4.381497797356828,"strike":246.43171806167402,"iv":0.5018947136563877,"gamma":0.010113656387665199,"theta":-0.17496167400881057,"vega":0.1959458149779736,"rho":0.03909240422996182,"breakevenPct":13.577510238206232},{"delta":0.3,"premium":5.510352422907489,"strike":240.92511013215858,"iv":0.49864581497797356,"gamma":0.011214977973568283,"theta":-0.19203215859030837,"vega":0.21576960352422905,"rho":0.04683847131172089,"breakevenPct":11.595101460429316},{"delta":0.35,"premium":6.852506596306068,"strike":236.34124890061565,"iv":0.4986122251539138,"gamma":0.011839050131926121,"theta":-0.20364441512752857,"vega":0.22806394019349163,"rho":0.05448044227554716,"breakevenPct":10.127136483685053},{"delta":0.4,"premium":8.237730870712403,"strike":231.94371152154793,"iv":0.4992278803869833,"gamma":0.012366754617414249,"theta":-0.21415452946350044,"vega":0.23883790677220756,"rho":0.06210139383094469,"breakevenPct":8.763049582149304},{"delta":0.45,"premium":9.828167330677292,"strike":227.77689243027888,"iv":0.5006337848605578,"gamma":0.0126,"theta":-0.2204228685258964,"vega":0.24426693227091634,"rho":0.0695903041803679,"breakevenPct":7.596368138819976},{"delta":0.5,"premium":11.581155378486056,"strike":223.79282868525897,"iv":0.5026656573705179,"gamma":0.0126,"theta":-0.22333123505976096,"vega":0.24546215139442232,"rho":0.07697462275014837,"breakevenPct":6.586054459876377},{"delta":0.55,"premium":13.36237785016287,"strike":219.8045602605863,"iv":0.5047876221498372,"gamma":0.01257459283387622,"theta":-0.22585570032573288,"vega":0.24618371335504885,"rho":0.08433982188476602,"breakevenPct":5.586622338789644},{"delta":0.6,"premium":15.703583061889251,"strike":215.7328990228013,"iv":0.5086964169381107,"gamma":0.012045276872964169,"theta":-0.22076612377850163,"vega":0.2375110749185668,"rho":0.09132581888865415,"breakevenPct":4.803007781864122},{"delta":0.65,"premium":18.044788273615637,"strike":211.66123778501628,"iv":0.5126052117263844,"gamma":0.011515960912052117,"theta":-0.21567654723127036,"vega":0.22883843648208468,"rho":0.0983118158925423,"breakevenPct":4.019393224938598},{"delta":0.7,"premium":20.945539906103285,"strike":207.2206572769953,"iv":0.5178965258215962,"gamma":0.010688544600938968,"theta":-0.2055399061032864,"vega":0.21432159624413147,"rho":0.10488820273771196,"breakevenPct":3.3221016995419914},{"delta":0.75,"premium":24.23192488262911,"strike":202.52582159624413,"iv":0.5241406572769953,"gamma":0.00965568075117371,"theta":-0.19192488262910798,"vega":0.19577699530516432,"rho":0.1111822906897108,"breakevenPct":2.684303074253148},{"delta":0.8,"premium":28.18957345971564,"strike":197.26303317535545,"iv":0.5351635071090047,"gamma":0.008388388625592417,"theta":-0.17617014218009477,"vega":0.17381208530805686,"rho":0.1169653763581448,"breakevenPct":2.0932874315405865},{"delta":0.85,"premium":33.16022727272727,"strike":191.09848484848484,"iv":0.5448553030303029,"gamma":0.006863636363636365,"theta":-0.1525795454545455,"vega":0.14478257575757578,"rho":0.12198339775604254,"breakevenPct":1.5526477929684004},{"delta":0.9,"premium":40.692057761732855,"strike":182.50902527075812,"iv":0.5701891696750903,"gamma":0.004951985559566787,"theta":-0.12393682310469313,"vega":0.1088898916967509,"rho":0.12500588080073324,"breakevenPct":1.0737141839835913}],"put":[{"delta":0.1,"premium":2.45,"strike":172.32778477015916,"iv":0.7610846616156977,"gamma":0.00372280430582116,"theta":-0.14041838545589264,"vega":0.10898300292485488,"rho":-0.020026764696066388,"breakevenPct":23.073049508599762},{"delta":0.15,"premium":2.691370069234886,"strike":191.89628769242532,"iv":0.5258728592553716,"gamma":0.00722250384188524,"theta":-0.12632416079426645,"vega":0.14460215646339192,"rho":-0.02931635798716488,"breakevenPct":14.32100818584866},{"delta":0.2,"premium":3.6493630573248415,"strike":199.04458598726114,"iv":0.4900643312101911,"gamma":0.009132484076433122,"theta":-0.14171656050955414,"vega":0.17387452229299366,"rho":-0.03902071905583589,"breakevenPct":11.517808753368518},{"delta":0.25,"premium":4.9031443755535875,"strike":203.63153232949512,"iv":0.48592267493356955,"gamma":0.010344198405668734,"theta":-0.156685119574845,"vega":0.19498768821966342,"rho":-0.04893899191117536,"breakevenPct":10.00842822354683},{"delta":0.3,"premium":6.187466784765279,"strike":208.06023029229405,"iv":0.4818039858281665,"gamma":0.011495659875996458,"theta":-0.17032550930026572,"vega":0.2146068201948627,"rho":-0.05887509055365282,"breakevenPct":8.584538555663281},{"delta":0.35,"premium":7.69453781512605,"strike":212.1466768525592,"iv":0.4801932009167303,"gamma":0.012257601222307105,"theta":-0.17977761650114593,"vega":0.22822322383498855,"rho":-0.06894453487419522,"breakevenPct":7.416501817038835},{"delta":0.4,"premium":9.375210084033615,"strike":215.96638655462186,"iv":0.48053697478991597,"gamma":0.012715966386554622,"theta":-0.1859655462184874,"vega":0.23716134453781515,"rho":-0.07911790340646793,"breakevenPct":6.447866471680378},{"delta":0.45,"premium":11.055882352941179,"strike":219.7860962566845,"iv":0.4808807486631016,"gamma":0.01317433155080214,"theta":-0.19215347593582888,"vega":0.24609946524064175,"rho":-0.08929127193874063,"breakevenPct":5.479231126321922},{"delta":0.5,"premium":13.08268219383922,"strike":223.54620586025544,"iv":0.47721194590533433,"gamma":0.013235462058602555,"theta":-0.18845732531930878,"vega":0.24514605559729527,"rho":-0.09968728368940948,"breakevenPct":4.694324291800835},{"delta":0.55,"premium":15.130015026296022,"strike":227.30277986476335,"iv":0.4733051089406461,"gamma":0.013273027798647632,"theta":-0.1841748309541698,"vega":0.24360586025544703,"rho":-0.11009650308862726,"breakevenPct":3.9203166062277264},{"delta":0.6,"premium":17.415507124895225,"strike":231.18189438390613,"iv":0.4703699916177703,"gamma":0.013122715842414081,"theta":-0.17795616093880973,"vega":0.239214333612741,"rho":-0.12067331219629328,"breakevenPct":3.1986653720006837},{"delta":0.65,"premium":20.307376362112322,"strike":235.37300922045264,"iv":0.4699089689857502,"gamma":0.012494048616932103,"theta":-0.16680779547359598,"vega":0.22756303436714165,"rho":-0.13167682134178152,"breakevenPct":2.6103188614136172},{"delta":0.7,"premium":23.199245599329416,"strike":239.56412405699916,"iv":0.46944794635373005,"gamma":0.011865381391450127,"theta":-0.15565943000838225,"vega":0.21591173512154235,"rho":-0.14268033048726975,"breakevenPct":2.0219723508265517},{"delta":0.75,"premium":27.217745302713983,"strike":244.67640918580375,"iv":0.4700546972860125,"gamma":0.010724425887265137,"theta":-0.13775845511482257,"vega":0.19557348643006267,"rho":-0.15450762103236934,"breakevenPct":1.5266658139339029},{"delta":0.8,"premium":31.367014613778704,"strike":249.8956158663883,"iv":0.47078538622129434,"gamma":0.009524008350730688,"theta":-0.11907369519832986,"vega":0.17422693110647183,"rho":-0.16643052906135242,"breakevenPct":1.0421585597022134},{"delta":0.85,"premium":37.96359516616314,"strike":257.40181268882174,"iv":0.4784238670694864,"gamma":0.007797583081570997,"theta":-0.09442205438066466,"vega":0.14404471299093657,"rho":-0.18023314883080907,"breakevenPct":0.6302506350321058},{"delta":0.9,"premium":47.360489510489515,"strike":267.64568764568764,"iv":0.49363892773892776,"gamma":0.00567086247086247,"theta":-0.06586829836829836,"vega":0.10867505827505827,"rho":-0.19620764689362097,"breakevenPct":0.24670645510206302}]}},"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"}}