{"symbol":"PRAX","url":"https://intraalpha.com/companies/PRAX","capturedAt":"2026-10-23T03:00:21.384Z","state":"ready","quote":{"symbol":"PRAX","last_price":258.92,"prev_close":256.47,"regular_close":258.92,"change":2.45,"change_pct":0.9553,"regular_change":2.45,"regular_change_pct":0.9553,"extended_change":0,"extended_change_pct":0,"bid":240,"ask":272,"bid_size":40,"ask_size":80,"volume":355725,"vwap":258.66002,"open":253.05,"high":263.82,"low":253.05,"close":258.92,"trade_count":14254,"last_trade_at":"2026-10-22T21:47:01.399876191Z","last_quote_at":"2026-10-22T21:47:02.354519883Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:18.901713725-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PRAX","fetched_at":"2026-10-23T03:00:20.041765+00:00","name":"Praxis Precision Medicines Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Praxis Precision Medicines, Inc., a clinical-stage biopharmaceutical company, develops therapies for central nervous system disorders characterized by neuronal imbalance. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7160639000,"ebitda":-378048000,"pe_ratio":null,"peg_ratio":null,"book_value":48.04,"dividend_per_share":null,"dividend_yield":null,"eps":-12.95,"revenue_ttm":7463000,"gross_profit_ttm":-290705984,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.257,"return_on_equity_ttm":-0.389,"quarterly_earnings_growth":0,"quarterly_revenue_growth":13.49,"analyst_target_price":650,"analyst_number":3,"beta":2.811,"fifty_two_week_high":392.7,"fifty_two_week_low":154.45,"fifty_day_ma":315.52,"two_hundred_day_ma":315.32,"shares_outstanding":27920000,"forward_pe":null,"price_to_sales":144.69,"price_to_book":5.88,"ev_to_revenue":110.91,"ev_to_ebitda":-6.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:20.041765+00:00"},"optionObservedAt":"2026-10-22T19:49:59.393Z","bars":[{"c":254,"h":254.01,"l":253.8023,"n":8,"o":254.01,"t":"2026-10-16T10:45:00Z","v":671,"vw":253.972209},{"c":254.99,"h":254.99,"l":254.99,"n":1,"o":254.99,"t":"2026-10-16T11:50:00Z","v":40,"vw":254.99},{"c":254,"h":254,"l":254,"n":1,"o":254,"t":"2026-10-16T12:55:00Z","v":50,"vw":254},{"c":248.25,"h":251.78,"l":247.513,"n":168,"o":250.38,"t":"2026-10-16T13:30:00Z","v":13963,"vw":250.329467},{"c":247.25,"h":247.97,"l":246,"n":151,"o":247.57,"t":"2026-10-16T13:35:00Z","v":4023,"vw":247.245061},{"c":246.635,"h":248.1,"l":245.55,"n":274,"o":247.78,"t":"2026-10-16T13:40:00Z","v":9092,"vw":246.482855},{"c":244.97,"h":246.535,"l":243.64,"n":419,"o":246.535,"t":"2026-10-16T13:45:00Z","v":15018,"vw":245.691671},{"c":244.52,"h":245.16,"l":242.9468,"n":190,"o":245.12,"t":"2026-10-16T13:50:00Z","v":3419,"vw":244.459462},{"c":245.05,"h":246.21,"l":243.81,"n":369,"o":245.1,"t":"2026-10-16T13:55:00Z","v":12486,"vw":245.290708},{"c":244.485,"h":245.92,"l":244.03,"n":179,"o":245,"t":"2026-10-16T14:00:00Z","v":5165,"vw":244.89935},{"c":245.42,"h":245.42,"l":243.25,"n":83,"o":244.48,"t":"2026-10-16T14:05:00Z","v":1021,"vw":244.458622},{"c":247.21,"h":247.21,"l":245.425,"n":102,"o":245.69,"t":"2026-10-16T14:10:00Z","v":2392,"vw":245.902867},{"c":245.655,"h":246.55,"l":245,"n":203,"o":246.43,"t":"2026-10-16T14:15:00Z","v":3401,"vw":245.949497},{"c":246.01,"h":246.54,"l":245.23,"n":154,"o":246.1499,"t":"2026-10-16T14:20:00Z","v":2998,"vw":245.749887},{"c":244.92,"h":247.24,"l":244.91,"n":276,"o":246.27,"t":"2026-10-16T14:25:00Z","v":11325,"vw":246.330494},{"c":243.32,"h":244.62,"l":243.32,"n":92,"o":244.39,"t":"2026-10-16T14:30:00Z","v":1741,"vw":244.197924},{"c":245.46,"h":246.6942,"l":244.1301,"n":102,"o":245.43,"t":"2026-10-16T14:35:00Z","v":3761,"vw":246.095522},{"c":245.73,"h":246.01,"l":244.795,"n":76,"o":245.97,"t":"2026-10-16T14:40:00Z","v":1566,"vw":245.184785},{"c":247.18,"h":247.18,"l":244.52,"n":113,"o":245.98,"t":"2026-10-16T14:45:00Z","v":3463,"vw":245.722802},{"c":245.355,"h":246.745,"l":245.22,"n":196,"o":246.745,"t":"2026-10-16T14:50:00Z","v":3229,"vw":246.134954},{"c":246.205,"h":246.315,"l":245.1468,"n":154,"o":245.46,"t":"2026-10-16T14:55:00Z","v":5025,"vw":245.917439},{"c":246.56,"h":247.28,"l":246,"n":161,"o":246,"t":"2026-10-16T15:00:00Z","v":2592,"vw":246.725},{"c":246.2225,"h":246.27,"l":245.83,"n":200,"o":245.86,"t":"2026-10-16T15:05:00Z","v":5380,"vw":246.012036},{"c":246.95,"h":246.95,"l":245.83,"n":178,"o":246.2,"t":"2026-10-16T15:10:00Z","v":3355,"vw":246.275528},{"c":246.125,"h":246.78,"l":245.87,"n":160,"o":246.58,"t":"2026-10-16T15:15:00Z","v":10718,"vw":246.413799},{"c":245.53,"h":246.5,"l":245.525,"n":200,"o":246.13,"t":"2026-10-16T15:20:00Z","v":4339,"vw":246.083541},{"c":246.18,"h":246.55,"l":245.38,"n":330,"o":245.525,"t":"2026-10-16T15:25:00Z","v":12692,"vw":245.838442},{"c":247.8,"h":247.8,"l":246.365,"n":141,"o":246.61,"t":"2026-10-16T15:30:00Z","v":2328,"vw":246.738021},{"c":246.31,"h":247.495,"l":246.31,"n":225,"o":247.3,"t":"2026-10-16T15:35:00Z","v":4095,"vw":246.871209},{"c":246,"h":246.43,"l":245.93,"n":79,"o":245.93,"t":"2026-10-16T15:40:00Z","v":865,"vw":246.093526},{"c":247.5,"h":248.47,"l":246.35,"n":297,"o":246.35,"t":"2026-10-16T15:45:00Z","v":5364,"vw":247.614479},{"c":247.52,"h":249.02,"l":246.73,"n":351,"o":247.63,"t":"2026-10-16T15:50:00Z","v":5796,"vw":247.939293},{"c":247.96,"h":248.28,"l":247.57,"n":124,"o":247.57,"t":"2026-10-16T15:55:00Z","v":2054,"vw":248.111904},{"c":248.05,"h":248.24,"l":247.46,"n":150,"o":248.2175,"t":"2026-10-16T16:00:00Z","v":2386,"vw":248.039088},{"c":246,"h":247.66,"l":246,"n":129,"o":247.66,"t":"2026-10-16T16:05:00Z","v":2680,"vw":246.322049},{"c":246.88,"h":246.88,"l":245.74,"n":111,"o":246.44,"t":"2026-10-16T16:10:00Z","v":1585,"vw":246.386137},{"c":246.2,"h":246.56,"l":246.04,"n":54,"o":246.55,"t":"2026-10-16T16:15:00Z","v":682,"vw":246.298977},{"c":245.98,"h":246.205,"l":245.765,"n":235,"o":246.1,"t":"2026-10-16T16:20:00Z","v":6123,"vw":245.990542},{"c":244.55,"h":245.83,"l":244.55,"n":122,"o":245.83,"t":"2026-10-16T16:25:00Z","v":3938,"vw":245.663395},{"c":244.91,"h":245.35,"l":244.55,"n":246,"o":244.99,"t":"2026-10-16T16:30:00Z","v":11736,"vw":244.977279},{"c":244.795,"h":245.5,"l":244.79,"n":186,"o":244.9,"t":"2026-10-16T16:35:00Z","v":5981,"vw":244.943502},{"c":245.13,"h":245.15,"l":244.6,"n":94,"o":244.795,"t":"2026-10-16T16:40:00Z","v":1654,"vw":244.921168},{"c":245.185,"h":245.185,"l":244.745,"n":155,"o":244.865,"t":"2026-10-16T16:45:00Z","v":4147,"vw":244.958008},{"c":244.94,"h":245.185,"l":244.69,"n":105,"o":244.91,"t":"2026-10-16T16:50:00Z","v":2679,"vw":244.962862},{"c":245.4,"h":245.51,"l":244.84,"n":88,"o":245.13,"t":"2026-10-16T16:55:00Z","v":1832,"vw":245.292886},{"c":245.055,"h":245.28,"l":244.94,"n":141,"o":245.25,"t":"2026-10-16T17:00:00Z","v":4330,"vw":245.052711},{"c":244.12,"h":245.29,"l":244.115,"n":251,"o":245,"t":"2026-10-16T17:05:00Z","v":8673,"vw":244.893591},{"c":243.05,"h":243.86,"l":242.645,"n":190,"o":243.76,"t":"2026-10-16T17:10:00Z","v":3820,"vw":243.136856},{"c":245.01,"h":245.01,"l":243.13,"n":146,"o":243.13,"t":"2026-10-16T17:15:00Z","v":3953,"vw":244.413007},{"c":245.53,"h":245.53,"l":245.04,"n":271,"o":245.065,"t":"2026-10-16T17:20:00Z","v":3685,"vw":245.243565},{"c":246.3,"h":246.3,"l":245.41,"n":207,"o":245.41,"t":"2026-10-16T17:25:00Z","v":5942,"vw":245.905505},{"c":245.78,"h":248.035,"l":245.73,"n":729,"o":246.265,"t":"2026-10-16T17:30:00Z","v":20284,"vw":247.444961},{"c":244.695,"h":246.28,"l":244.695,"n":228,"o":246.065,"t":"2026-10-16T17:35:00Z","v":3817,"vw":245.295483},{"c":245.605,"h":246.84,"l":244.695,"n":184,"o":244.695,"t":"2026-10-16T17:40:00Z","v":6006,"vw":246.278792},{"c":245.26,"h":245.82,"l":245.02,"n":119,"o":245.64,"t":"2026-10-16T17:45:00Z","v":2636,"vw":245.440496},{"c":243.96,"h":244.83,"l":243.9,"n":90,"o":244.83,"t":"2026-10-16T17:50:00Z","v":915,"vw":244.358553},{"c":244.475,"h":244.54,"l":243.76,"n":156,"o":244,"t":"2026-10-16T17:55:00Z","v":3436,"vw":244.058418},{"c":243.89,"h":244.71,"l":243.89,"n":110,"o":244.71,"t":"2026-10-16T18:00:00Z","v":4570,"vw":244.253169},{"c":244.1,"h":244.1,"l":243.25,"n":177,"o":244.04,"t":"2026-10-16T18:05:00Z","v":7932,"vw":243.847015},{"c":242.945,"h":243.67,"l":242.61,"n":140,"o":243.67,"t":"2026-10-16T18:10:00Z","v":2593,"vw":242.969343},{"c":243.245,"h":243.45,"l":242.74,"n":97,"o":242.74,"t":"2026-10-16T18:15:00Z","v":1686,"vw":243.262257},{"c":244.53,"h":244.53,"l":243.245,"n":144,"o":243.245,"t":"2026-10-16T18:20:00Z","v":3090,"vw":243.834883},{"c":244.655,"h":244.89,"l":243.84,"n":115,"o":244.89,"t":"2026-10-16T18:25:00Z","v":1099,"vw":244.409696},{"c":246.105,"h":246.105,"l":244.6,"n":155,"o":244.735,"t":"2026-10-16T18:30:00Z","v":2445,"vw":245.033259},{"c":245.715,"h":246.1,"l":245.35,"n":157,"o":246.1,"t":"2026-10-16T18:35:00Z","v":1823,"vw":245.539734},{"c":244.86,"h":245.99,"l":244.86,"n":204,"o":245.99,"t":"2026-10-16T18:40:00Z","v":2516,"vw":245.261238},{"c":244.81,"h":244.95,"l":243.9136,"n":178,"o":244.67,"t":"2026-10-16T18:45:00Z","v":2391,"vw":244.612672},{"c":244.58,"h":244.93,"l":244.04,"n":112,"o":244.04,"t":"2026-10-16T18:50:00Z","v":1496,"vw":244.447148},{"c":244.52,"h":245.08,"l":244.2301,"n":239,"o":244.2301,"t":"2026-10-16T18:55:00Z","v":5738,"vw":244.451863},{"c":244.87,"h":245.86,"l":244.87,"n":358,"o":245.26,"t":"2026-10-16T19:00:00Z","v":7673,"vw":245.518176},{"c":244.83,"h":245.46,"l":244.56,"n":148,"o":245.12,"t":"2026-10-16T19:05:00Z","v":1836,"vw":245.152233},{"c":245.945,"h":246.33,"l":245.295,"n":253,"o":245.394,"t":"2026-10-16T19:10:00Z","v":2917,"vw":245.779663},{"c":245.345,"h":246.32,"l":245.345,"n":146,"o":246.32,"t":"2026-10-16T19:15:00Z","v":1202,"vw":245.739231},{"c":246.3,"h":246.31,"l":245.47,"n":211,"o":245.5,"t":"2026-10-16T19:20:00Z","v":2393,"vw":245.93129},{"c":245.74,"h":246.5,"l":245.59,"n":228,"o":245.96,"t":"2026-10-16T19:25:00Z","v":4577,"vw":245.971893},{"c":244.09,"h":245.85,"l":244.09,"n":494,"o":245.83,"t":"2026-10-16T19:30:00Z","v":11379,"vw":245.211711},{"c":244.4,"h":244.43,"l":243.68,"n":305,"o":244.42,"t":"2026-10-16T19:35:00Z","v":5201,"vw":244.15298},{"c":244.22,"h":244.68,"l":244.06,"n":326,"o":244.55,"t":"2026-10-16T19:40:00Z","v":6930,"vw":244.49141},{"c":243.98,"h":244.45,"l":243.79,"n":425,"o":244.245,"t":"2026-10-16T19:45:00Z","v":7698,"vw":244.097152},{"c":242.61,"h":244.305,"l":242.61,"n":795,"o":243.98,"t":"2026-10-16T19:50:00Z","v":22036,"vw":243.74764},{"c":241.78,"h":242.9,"l":241.78,"n":1610,"o":242.59,"t":"2026-10-16T19:55:00Z","v":39569,"vw":242.30834},{"c":241.76,"h":241.76,"l":241.76,"n":46,"o":241.76,"t":"2026-10-16T20:00:00Z","v":59160,"vw":241.76},{"c":241.76,"h":241.76,"l":241.76,"n":1,"o":241.76,"t":"2026-10-16T20:25:00Z","v":651,"vw":241.76},{"c":242,"h":242,"l":242,"n":3,"o":242,"t":"2026-10-16T21:00:00Z","v":253,"vw":242},{"c":255,"h":255,"l":255,"n":23,"o":255,"t":"2026-10-19T08:20:00Z","v":256,"vw":255},{"c":246.92,"h":246.92,"l":246.92,"n":1,"o":246.92,"t":"2026-10-19T11:25:00Z","v":50,"vw":246.92},{"c":247,"h":247,"l":247,"n":3,"o":247,"t":"2026-10-19T11:35:00Z","v":58,"vw":247},{"c":247,"h":247,"l":247,"n":20,"o":247,"t":"2026-10-19T12:15:00Z","v":269,"vw":247},{"c":247.2,"h":249.38,"l":244.71,"n":89,"o":244.71,"t":"2026-10-19T13:30:00Z","v":3031,"vw":246.249524},{"c":247.025,"h":250,"l":246.0612,"n":292,"o":248.005,"t":"2026-10-19T13:35:00Z","v":11256,"vw":246.765985},{"c":246.02,"h":248.1225,"l":245.85,"n":396,"o":247.98,"t":"2026-10-19T13:40:00Z","v":10516,"vw":246.773308},{"c":244.61,"h":245.54,"l":244.265,"n":189,"o":245.54,"t":"2026-10-19T13:45:00Z","v":6710,"vw":245.083525},{"c":245.89,"h":246.99,"l":244.85,"n":246,"o":245.92,"t":"2026-10-19T13:50:00Z","v":5842,"vw":245.889812},{"c":245.53,"h":246.285,"l":245.25,"n":70,"o":246.285,"t":"2026-10-19T13:55:00Z","v":1781,"vw":245.684385},{"c":245.79,"h":246.44,"l":245.07,"n":266,"o":245.84,"t":"2026-10-19T14:00:00Z","v":7350,"vw":245.786005},{"c":248.02,"h":248.845,"l":245.78,"n":218,"o":245.78,"t":"2026-10-19T14:05:00Z","v":4416,"vw":247.955441},{"c":248.67,"h":248.77,"l":247.67,"n":106,"o":248.0101,"t":"2026-10-19T14:10:00Z","v":2518,"vw":248.036898},{"c":248.64,"h":249.805,"l":248.59,"n":272,"o":248.75,"t":"2026-10-19T14:15:00Z","v":5734,"vw":249.1341},{"c":249.79,"h":250.18,"l":248.7,"n":165,"o":248.7,"t":"2026-10-19T14:20:00Z","v":3650,"vw":249.50337},{"c":249.64,"h":249.98,"l":249.31,"n":149,"o":249.68,"t":"2026-10-19T14:25:00Z","v":2436,"vw":249.521732},{"c":249.545,"h":250.16,"l":249.25,"n":119,"o":249.63,"t":"2026-10-19T14:30:00Z","v":2583,"vw":249.407829},{"c":250.545,"h":251.16,"l":249.465,"n":188,"o":249.465,"t":"2026-10-19T14:35:00Z","v":4853,"vw":250.58214},{"c":248.195,"h":250.375,"l":247.695,"n":167,"o":250.37,"t":"2026-10-19T14:40:00Z","v":3162,"vw":248.98625},{"c":249.975,"h":250.14,"l":248.91,"n":126,"o":248.91,"t":"2026-10-19T14:45:00Z","v":2250,"vw":249.389005},{"c":250.01,"h":250.01,"l":249.19,"n":101,"o":249.42,"t":"2026-10-19T14:50:00Z","v":1314,"vw":249.634141},{"c":249.86,"h":250.055,"l":249.56,"n":105,"o":249.64,"t":"2026-10-19T14:55:00Z","v":1424,"vw":249.806121},{"c":251.1,"h":251.1,"l":249.84,"n":347,"o":249.84,"t":"2026-10-19T15:00:00Z","v":5271,"vw":250.693786},{"c":251.08,"h":251.63,"l":250.775,"n":135,"o":250.89,"t":"2026-10-19T15:05:00Z","v":1919,"vw":251.047751},{"c":250.46,"h":251.15,"l":250.46,"n":124,"o":251.03,"t":"2026-10-19T15:10:00Z","v":1809,"vw":250.827785},{"c":251,"h":251.04,"l":250.44,"n":150,"o":250.73,"t":"2026-10-19T15:15:00Z","v":2453,"vw":250.719311},{"c":251.37,"h":251.78,"l":250.74,"n":136,"o":250.88,"t":"2026-10-19T15:20:00Z","v":1997,"vw":251.369632},{"c":251.27,"h":251.27,"l":250.67,"n":79,"o":250.67,"t":"2026-10-19T15:25:00Z","v":1791,"vw":251.093302},{"c":251.335,"h":251.87,"l":251.2225,"n":190,"o":251.27,"t":"2026-10-19T15:30:00Z","v":3308,"vw":251.470611},{"c":250.75,"h":251.775,"l":250.75,"n":136,"o":251.45,"t":"2026-10-19T15:35:00Z","v":2637,"vw":251.269025},{"c":251.375,"h":251.385,"l":250.755,"n":59,"o":250.755,"t":"2026-10-19T15:40:00Z","v":716,"vw":251.2435},{"c":252.35,"h":252.73,"l":251.12,"n":317,"o":251.79,"t":"2026-10-19T15:45:00Z","v":10139,"vw":252.29767},{"c":254.11,"h":254.34,"l":253.14,"n":119,"o":253.14,"t":"2026-10-19T15:50:00Z","v":1278,"vw":253.611313},{"c":257.89,"h":258.45,"l":253.58,"n":811,"o":253.58,"t":"2026-10-19T15:55:00Z","v":20306,"vw":256.493581},{"c":257.105,"h":258.205,"l":257.02,"n":190,"o":258.205,"t":"2026-10-19T16:00:00Z","v":4914,"vw":257.4712},{"c":257.39,"h":257.54,"l":256.77,"n":242,"o":257.125,"t":"2026-10-19T16:05:00Z","v":4015,"vw":257.283077},{"c":257.83,"h":258.72,"l":257.105,"n":413,"o":257.21,"t":"2026-10-19T16:10:00Z","v":11404,"vw":257.877046},{"c":257.75,"h":259.4099,"l":257.73,"n":208,"o":257.86,"t":"2026-10-19T16:15:00Z","v":5609,"vw":258.313426},{"c":258.41,"h":258.41,"l":257.43,"n":286,"o":257.45,"t":"2026-10-19T16:20:00Z","v":8367,"vw":257.626086},{"c":257.66,"h":258.135,"l":257.6443,"n":192,"o":258.135,"t":"2026-10-19T16:25:00Z","v":4992,"vw":257.861425},{"c":258.27,"h":258.28,"l":257.11,"n":480,"o":257.815,"t":"2026-10-19T16:30:00Z","v":20359,"vw":257.540238},{"c":258.77,"h":259.82,"l":257.54,"n":762,"o":258.27,"t":"2026-10-19T16:35:00Z","v":44148,"vw":258.573021},{"c":260.045,"h":260.39,"l":258.68,"n":290,"o":258.83,"t":"2026-10-19T16:40:00Z","v":8907,"vw":259.762317},{"c":260.335,"h":261.605,"l":258.67,"n":609,"o":259.82,"t":"2026-10-19T16:45:00Z","v":16680,"vw":260.087024},{"c":260.29,"h":260.29,"l":259.5,"n":212,"o":260.165,"t":"2026-10-19T16:50:00Z","v":3159,"vw":259.882969},{"c":259.23,"h":260.575,"l":258.54,"n":392,"o":260.285,"t":"2026-10-19T16:55:00Z","v":13342,"vw":259.579228},{"c":260.165,"h":261.065,"l":259.23,"n":167,"o":259.23,"t":"2026-10-19T17:00:00Z","v":3401,"vw":260.22298},{"c":259.78,"h":259.95,"l":259.66,"n":91,"o":259.78,"t":"2026-10-19T17:05:00Z","v":1433,"vw":259.765357},{"c":260.09,"h":260.42,"l":259.8,"n":200,"o":260.045,"t":"2026-10-19T17:10:00Z","v":3914,"vw":260.109001},{"c":259.275,"h":260.67,"l":258.41,"n":562,"o":260.09,"t":"2026-10-19T17:15:00Z","v":26697,"vw":259.853018},{"c":258.89,"h":259.19,"l":258.475,"n":191,"o":258.97,"t":"2026-10-19T17:20:00Z","v":3535,"vw":258.981909},{"c":260.425,"h":260.67,"l":258.99,"n":321,"o":258.99,"t":"2026-10-19T17:25:00Z","v":9141,"vw":260.086093},{"c":260.35,"h":260.95,"l":259.98,"n":303,"o":260.425,"t":"2026-10-19T17:30:00Z","v":8518,"vw":260.465251},{"c":259.875,"h":260.885,"l":259.87,"n":170,"o":260.495,"t":"2026-10-19T17:35:00Z","v":2906,"vw":260.355306},{"c":259.335,"h":260.06,"l":259.07,"n":253,"o":260.06,"t":"2026-10-19T17:40:00Z","v":6871,"vw":259.742347},{"c":259.15,"h":259.69,"l":259.1,"n":142,"o":259.32,"t":"2026-10-19T17:45:00Z","v":2112,"vw":259.279834},{"c":258.74,"h":259.15,"l":258.69,"n":235,"o":259.045,"t":"2026-10-19T17:50:00Z","v":6019,"vw":258.966717},{"c":258.545,"h":259.16,"l":258.46,"n":236,"o":258.735,"t":"2026-10-19T17:55:00Z","v":6926,"vw":258.900066},{"c":259.55,"h":259.63,"l":258.18,"n":361,"o":258.5,"t":"2026-10-19T18:00:00Z","v":8943,"vw":259.06341},{"c":260.22,"h":260.24,"l":259.65,"n":206,"o":259.93,"t":"2026-10-19T18:05:00Z","v":4840,"vw":259.948467},{"c":259.13,"h":260.21,"l":259.13,"n":272,"o":260.21,"t":"2026-10-19T18:10:00Z","v":5735,"vw":259.65299},{"c":258.98,"h":259.035,"l":258.435,"n":178,"o":259.035,"t":"2026-10-19T18:15:00Z","v":3034,"vw":258.731497},{"c":258.75,"h":258.99,"l":258.745,"n":131,"o":258.98,"t":"2026-10-19T18:20:00Z","v":2600,"vw":258.774295},{"c":258.535,"h":258.75,"l":257.71,"n":289,"o":258.75,"t":"2026-10-19T18:25:00Z","v":5702,"vw":258.22396},{"c":259.47,"h":260.29,"l":258.87,"n":464,"o":258.87,"t":"2026-10-19T18:30:00Z","v":17675,"vw":259.581605},{"c":259.92,"h":259.95,"l":259.04,"n":284,"o":259.4275,"t":"2026-10-19T18:35:00Z","v":5914,"vw":259.463542},{"c":259.515,"h":260.26,"l":259.34,"n":351,"o":259.95,"t":"2026-10-19T18:40:00Z","v":14296,"vw":259.735756},{"c":259.65,"h":260.07,"l":259.42,"n":220,"o":259.64,"t":"2026-10-19T18:45:00Z","v":4527,"vw":259.733102},{"c":259.695,"h":260.34,"l":259.42,"n":287,"o":259.42,"t":"2026-10-19T18:50:00Z","v":8092,"vw":259.888818},{"c":260.585,"h":260.585,"l":258.955,"n":238,"o":259.76,"t":"2026-10-19T18:55:00Z","v":6550,"vw":259.808113},{"c":259.38,"h":260.585,"l":259.195,"n":288,"o":260.585,"t":"2026-10-19T19:00:00Z","v":12288,"vw":260.254399},{"c":259.52,"h":260.25,"l":259.38,"n":356,"o":259.38,"t":"2026-10-19T19:05:00Z","v":8849,"vw":259.83145},{"c":259.345,"h":259.68,"l":259.15,"n":244,"o":259.505,"t":"2026-10-19T19:10:00Z","v":6071,"vw":259.405595},{"c":259.72,"h":260.67,"l":259.315,"n":334,"o":259.315,"t":"2026-10-19T19:15:00Z","v":8355,"vw":259.860694},{"c":259.465,"h":260.31,"l":259.465,"n":350,"o":260.06,"t":"2026-10-19T19:20:00Z","v":11211,"vw":260.100538},{"c":260.2,"h":260.2,"l":259.395,"n":269,"o":259.58,"t":"2026-10-19T19:25:00Z","v":7457,"vw":259.811783},{"c":260.49,"h":261.53,"l":260.155,"n":485,"o":260.2,"t":"2026-10-19T19:30:00Z","v":13787,"vw":260.711583},{"c":260.93,"h":261.525,"l":260.78,"n":379,"o":260.78,"t":"2026-10-19T19:35:00Z","v":9841,"vw":261.307298},{"c":260.43,"h":261.075,"l":260.135,"n":465,"o":261.025,"t":"2026-10-19T19:40:00Z","v":11364,"vw":260.586256},{"c":260.46,"h":260.72,"l":260.07,"n":418,"o":260.31,"t":"2026-10-19T19:45:00Z","v":10307,"vw":260.389112},{"c":260.65,"h":260.65,"l":258.48,"n":848,"o":260.22,"t":"2026-10-19T19:50:00Z","v":21101,"vw":259.22423},{"c":260.36,"h":260.49,"l":259.46,"n":1994,"o":260.25,"t":"2026-10-19T19:55:00Z","v":56482,"vw":260.152221},{"c":260.17,"h":260.273,"l":260.17,"n":44,"o":260.17,"t":"2026-10-19T20:00:00Z","v":106598,"vw":260.170135},{"c":260.17,"h":260.17,"l":260.17,"n":1,"o":260.17,"t":"2026-10-19T20:25:00Z","v":1302,"vw":260.17},{"c":258.555,"h":261.99,"l":258.555,"n":69,"o":259.4,"t":"2026-10-20T13:30:00Z","v":2486,"vw":259.519639},{"c":258.8,"h":261.11,"l":258.03,"n":62,"o":258.03,"t":"2026-10-20T13:35:00Z","v":1043,"vw":259.220792},{"c":261.88,"h":261.98,"l":260.25,"n":252,"o":260.84,"t":"2026-10-20T13:40:00Z","v":3371,"vw":261.045083},{"c":262.27,"h":263.5,"l":261.02,"n":155,"o":263.5,"t":"2026-10-20T13:45:00Z","v":2421,"vw":261.971487},{"c":264.42,"h":265.03,"l":262.95,"n":108,"o":262.95,"t":"2026-10-20T13:50:00Z","v":3604,"vw":264.678408},{"c":260.94,"h":265.2,"l":260.94,"n":246,"o":264.37,"t":"2026-10-20T13:55:00Z","v":7078,"vw":264.140723},{"c":264.78,"h":264.78,"l":262.32,"n":172,"o":262.6,"t":"2026-10-20T14:00:00Z","v":7258,"vw":263.34215},{"c":261.81,"h":265,"l":261.57,"n":347,"o":264.11,"t":"2026-10-20T14:05:00Z","v":13780,"vw":263.472118},{"c":263.565,"h":263.565,"l":261.64,"n":147,"o":263.04,"t":"2026-10-20T14:10:00Z","v":3175,"vw":262.776334},{"c":262.77,"h":264.65,"l":262.625,"n":83,"o":263.585,"t":"2026-10-20T14:15:00Z","v":2091,"vw":263.929578},{"c":263.7,"h":263.7,"l":262.47,"n":209,"o":263.335,"t":"2026-10-20T14:20:00Z","v":2883,"vw":262.965541},{"c":264.045,"h":264.12,"l":262.62,"n":66,"o":263.5,"t":"2026-10-20T14:25:00Z","v":2491,"vw":263.498161},{"c":265.16,"h":265.45,"l":264.161,"n":119,"o":264.52,"t":"2026-10-20T14:30:00Z","v":1658,"vw":264.864327},{"c":266.775,"h":266.78,"l":265.13,"n":131,"o":265.13,"t":"2026-10-20T14:35:00Z","v":2396,"vw":266.035954},{"c":269.17,"h":269.34,"l":266.7,"n":255,"o":267,"t":"2026-10-20T14:40:00Z","v":5399,"vw":267.619201},{"c":267.89,"h":269.6,"l":266.76,"n":267,"o":268.83,"t":"2026-10-20T14:45:00Z","v":10365,"vw":269.058012},{"c":267.34,"h":268.67,"l":267.21,"n":177,"o":268.08,"t":"2026-10-20T14:50:00Z","v":2720,"vw":267.914688},{"c":268.275,"h":268.275,"l":267,"n":121,"o":267,"t":"2026-10-20T14:55:00Z","v":1601,"vw":267.835724},{"c":268.61,"h":268.61,"l":267.65,"n":498,"o":268.34,"t":"2026-10-20T15:00:00Z","v":23667,"vw":267.981889},{"c":267.86,"h":269.03,"l":267.86,"n":210,"o":268.87,"t":"2026-10-20T15:05:00Z","v":6560,"vw":268.498816},{"c":266.6,"h":268.45,"l":266.6,"n":231,"o":267.86,"t":"2026-10-20T15:10:00Z","v":5196,"vw":267.391291},{"c":267.65,"h":267.65,"l":265.6821,"n":155,"o":265.93,"t":"2026-10-20T15:15:00Z","v":2552,"vw":266.535516},{"c":267.65,"h":267.65,"l":266.78,"n":92,"o":267.22,"t":"2026-10-20T15:20:00Z","v":1415,"vw":267.239902},{"c":269.135,"h":269.77,"l":267.42,"n":684,"o":267.82,"t":"2026-10-20T15:25:00Z","v":27890,"vw":269.016105},{"c":268.62,"h":268.86,"l":268.41,"n":187,"o":268.79,"t":"2026-10-20T15:30:00Z","v":2645,"vw":268.542686},{"c":268.49,"h":268.52,"l":267.95,"n":201,"o":268.415,"t":"2026-10-20T15:35:00Z","v":9212,"vw":268.090741},{"c":268.63,"h":269.5,"l":268.26,"n":308,"o":268.57,"t":"2026-10-20T15:40:00Z","v":13059,"vw":269.092524},{"c":266.84,"h":268.34,"l":266.84,"n":111,"o":268.26,"t":"2026-10-20T15:45:00Z","v":1888,"vw":267.963368},{"c":268.96,"h":268.96,"l":266.86,"n":198,"o":266.865,"t":"2026-10-20T15:50:00Z","v":4849,"vw":267.903199},{"c":268.32,"h":268.665,"l":267.92,"n":179,"o":268.665,"t":"2026-10-20T15:55:00Z","v":1836,"vw":268.332027},{"c":268.37,"h":268.37,"l":267.68,"n":160,"o":268.315,"t":"2026-10-20T16:00:00Z","v":4506,"vw":267.861608},{"c":267.63,"h":268.38,"l":267.275,"n":163,"o":267.79,"t":"2026-10-20T16:05:00Z","v":4553,"vw":267.702359},{"c":266.9,"h":267.44,"l":266.87,"n":184,"o":267.44,"t":"2026-10-20T16:10:00Z","v":2603,"vw":267.013796},{"c":265.97,"h":267.59,"l":265.465,"n":482,"o":267.255,"t":"2026-10-20T16:15:00Z","v":22293,"vw":266.490815},{"c":266.575,"h":266.86,"l":265.66,"n":351,"o":265.67,"t":"2026-10-20T16:20:00Z","v":33244,"vw":266.255056},{"c":267.76,"h":267.79,"l":266.53,"n":235,"o":266.53,"t":"2026-10-20T16:25:00Z","v":10562,"vw":266.924209},{"c":268.18,"h":268.19,"l":267.675,"n":155,"o":268,"t":"2026-10-20T16:30:00Z","v":2337,"vw":267.943598},{"c":268.41,"h":269.05,"l":268,"n":163,"o":268.18,"t":"2026-10-20T16:35:00Z","v":2349,"vw":268.425552},{"c":268.14,"h":268.42,"l":268,"n":120,"o":268.42,"t":"2026-10-20T16:40:00Z","v":1515,"vw":268.275351},{"c":268.05,"h":268.385,"l":268.05,"n":68,"o":268.385,"t":"2026-10-20T16:45:00Z","v":1084,"vw":268.284471},{"c":267.08,"h":268.58,"l":267.08,"n":178,"o":268.26,"t":"2026-10-20T16:50:00Z","v":3276,"vw":267.875227},{"c":266.935,"h":267.6,"l":266.935,"n":47,"o":267.465,"t":"2026-10-20T16:55:00Z","v":743,"vw":267.351388},{"c":265.98,"h":267.42,"l":265.44,"n":176,"o":267.42,"t":"2026-10-20T17:00:00Z","v":3575,"vw":266.410462},{"c":266.7,"h":266.7,"l":265.96,"n":168,"o":265.96,"t":"2026-10-20T17:05:00Z","v":3737,"vw":266.315615},{"c":266.675,"h":267.3,"l":266.38,"n":314,"o":266.68,"t":"2026-10-20T17:10:00Z","v":11325,"vw":266.881031},{"c":267.37,"h":267.81,"l":266.67,"n":227,"o":266.86,"t":"2026-10-20T17:15:00Z","v":5472,"vw":266.951093},{"c":266.81,"h":267.22,"l":266.81,"n":141,"o":267.21,"t":"2026-10-20T17:20:00Z","v":2010,"vw":267.10847},{"c":267.43,"h":267.77,"l":266.832,"n":203,"o":267.025,"t":"2026-10-20T17:25:00Z","v":8231,"vw":267.068313},{"c":267.16,"h":268.06,"l":267.015,"n":249,"o":267.86,"t":"2026-10-20T17:30:00Z","v":10877,"vw":267.607014},{"c":266.94,"h":267.32,"l":266.62,"n":165,"o":267,"t":"2026-10-20T17:35:00Z","v":4837,"vw":267.079121},{"c":267.745,"h":267.745,"l":266.83,"n":357,"o":266.83,"t":"2026-10-20T17:40:00Z","v":5136,"vw":267.319112},{"c":267.81,"h":267.82,"l":267.44,"n":228,"o":267.625,"t":"2026-10-20T17:45:00Z","v":3767,"vw":267.608627},{"c":268.26,"h":268.6,"l":267.785,"n":131,"o":267.8125,"t":"2026-10-20T17:50:00Z","v":4430,"vw":268.223411},{"c":268.54,"h":268.54,"l":268.33,"n":34,"o":268.335,"t":"2026-10-20T17:55:00Z","v":414,"vw":268.3675},{"c":267.9878,"h":268.53,"l":267.9878,"n":85,"o":268.53,"t":"2026-10-20T18:00:00Z","v":1757,"vw":268.305635},{"c":268.48,"h":268.85,"l":268.35,"n":195,"o":268.35,"t":"2026-10-20T18:05:00Z","v":8228,"vw":268.699633},{"c":268.9,"h":269.01,"l":268.265,"n":202,"o":268.27,"t":"2026-10-20T18:10:00Z","v":4772,"vw":268.7397},{"c":268.6,"h":269.215,"l":268.225,"n":140,"o":268.71,"t":"2026-10-20T18:15:00Z","v":5868,"vw":268.84496},{"c":268.53,"h":269.17,"l":268.295,"n":503,"o":268.56,"t":"2026-10-20T18:20:00Z","v":40259,"vw":268.730445},{"c":268.32,"h":268.675,"l":268.13,"n":112,"o":268.47,"t":"2026-10-20T18:25:00Z","v":2121,"vw":268.29987},{"c":267.83,"h":268.2851,"l":267.815,"n":159,"o":268.28,"t":"2026-10-20T18:30:00Z","v":2286,"vw":268.017045},{"c":268.81,"h":268.81,"l":266.61,"n":287,"o":267.83,"t":"2026-10-20T18:35:00Z","v":11242,"vw":267.692444},{"c":269.21,"h":269.33,"l":268.81,"n":251,"o":268.81,"t":"2026-10-20T18:40:00Z","v":3125,"vw":269.0035},{"c":269.515,"h":269.99,"l":269.31,"n":166,"o":269.31,"t":"2026-10-20T18:45:00Z","v":2689,"vw":269.63154},{"c":269.46,"h":269.86,"l":269.25,"n":131,"o":269.43,"t":"2026-10-20T18:50:00Z","v":2132,"vw":269.521715},{"c":269.1325,"h":269.48,"l":268.93,"n":222,"o":269.48,"t":"2026-10-20T18:55:00Z","v":3500,"vw":269.272967},{"c":270.03,"h":270.03,"l":269.36,"n":190,"o":269.46,"t":"2026-10-20T19:00:00Z","v":2364,"vw":269.794047},{"c":268.275,"h":270.33,"l":268.275,"n":302,"o":270.22,"t":"2026-10-20T19:05:00Z","v":6055,"vw":269.171803},{"c":268.3625,"h":269.37,"l":268.3625,"n":193,"o":268.88,"t":"2026-10-20T19:10:00Z","v":3261,"vw":268.873079},{"c":268.225,"h":268.76,"l":268,"n":160,"o":268.39,"t":"2026-10-20T19:15:00Z","v":3751,"vw":268.243146},{"c":267.61,"h":268.63,"l":267.48,"n":178,"o":268.58,"t":"2026-10-20T19:20:00Z","v":3539,"vw":268.174159},{"c":266.5,"h":267.66,"l":266.5,"n":116,"o":267.605,"t":"2026-10-20T19:25:00Z","v":3025,"vw":267.350114},{"c":266.155,"h":267.25,"l":266.06,"n":451,"o":266.775,"t":"2026-10-20T19:30:00Z","v":13172,"vw":266.682949},{"c":264.715,"h":265.775,"l":264.31,"n":283,"o":265.775,"t":"2026-10-20T19:35:00Z","v":5154,"vw":265.28522},{"c":263.54,"h":264.53,"l":263.5,"n":494,"o":264.1,"t":"2026-10-20T19:40:00Z","v":13560,"vw":264.062632},{"c":263.45,"h":264.3,"l":262.525,"n":418,"o":263.84,"t":"2026-10-20T19:45:00Z","v":11433,"vw":263.503327},{"c":263.24,"h":264.69,"l":262.815,"n":1124,"o":263.81,"t":"2026-10-20T19:50:00Z","v":38317,"vw":263.657626},{"c":264.65,"h":264.82,"l":262.88,"n":2217,"o":263.27,"t":"2026-10-20T19:55:00Z","v":88658,"vw":264.107596},{"c":264.49,"h":264.49,"l":264.49,"n":26,"o":264.49,"t":"2026-10-20T20:00:00Z","v":141076,"vw":264.49},{"c":264.49,"h":264.49,"l":264.49,"n":1,"o":264.49,"t":"2026-10-20T21:00:00Z","v":1116,"vw":264.49},{"c":263.5,"h":263.5,"l":263.5,"n":1,"o":263.5,"t":"2026-10-21T08:20:00Z","v":64,"vw":263.5},{"c":255,"h":260.01,"l":248.94,"n":43,"o":248.94,"t":"2026-10-21T08:40:00Z","v":1439,"vw":253.662075},{"c":258,"h":258,"l":258,"n":20,"o":258,"t":"2026-10-21T08:45:00Z","v":155,"vw":258},{"c":270.99,"h":273.17,"l":270.8,"n":16,"o":273.17,"t":"2026-10-21T09:50:00Z","v":454,"vw":272.214231},{"c":268.075,"h":272,"l":265.91,"n":181,"o":266.03,"t":"2026-10-21T13:30:00Z","v":8666,"vw":267.417483},{"c":266.515,"h":266.86,"l":265.33,"n":108,"o":266.86,"t":"2026-10-21T13:35:00Z","v":2410,"vw":266.392196},{"c":266.3375,"h":267.18,"l":266.3375,"n":46,"o":266.54,"t":"2026-10-21T13:40:00Z","v":1279,"vw":266.605259},{"c":267.43,"h":268.925,"l":265.35,"n":442,"o":265.82,"t":"2026-10-21T13:45:00Z","v":6447,"vw":267.402954},{"c":266.075,"h":268.265,"l":266.075,"n":176,"o":268.15,"t":"2026-10-21T13:50:00Z","v":3339,"vw":267.77604},{"c":264.02,"h":267.275,"l":264.02,"n":137,"o":267.275,"t":"2026-10-21T13:55:00Z","v":4187,"vw":265.259828},{"c":264.01,"h":265.7141,"l":264.01,"n":113,"o":265.61,"t":"2026-10-21T14:00:00Z","v":1538,"vw":264.803953},{"c":265.2,"h":265.2,"l":262.945,"n":138,"o":263.01,"t":"2026-10-21T14:05:00Z","v":2254,"vw":263.767711},{"c":263.925,"h":265.43,"l":263.925,"n":163,"o":265.105,"t":"2026-10-21T14:10:00Z","v":2571,"vw":265.070456},{"c":264.94,"h":265.9428,"l":264.05,"n":177,"o":264.05,"t":"2026-10-21T14:15:00Z","v":9561,"vw":264.879761},{"c":266.3,"h":266.3,"l":265.18,"n":97,"o":265.18,"t":"2026-10-21T14:20:00Z","v":1985,"vw":265.926184},{"c":266.22,"h":266.4,"l":265.62,"n":166,"o":265.84,"t":"2026-10-21T14:25:00Z","v":2884,"vw":265.990883},{"c":266.08,"h":267.6,"l":265.79,"n":142,"o":266.74,"t":"2026-10-21T14:30:00Z","v":3344,"vw":266.546414},{"c":265.005,"h":266.935,"l":265.005,"n":200,"o":266.935,"t":"2026-10-21T14:35:00Z","v":4066,"vw":265.774792},{"c":265.57,"h":265.91,"l":264.84,"n":151,"o":265.005,"t":"2026-10-21T14:40:00Z","v":4942,"vw":265.418931},{"c":265.67,"h":266.36,"l":265.575,"n":108,"o":265.575,"t":"2026-10-21T14:45:00Z","v":1641,"vw":265.83134},{"c":265.225,"h":265.685,"l":264.965,"n":145,"o":265.68,"t":"2026-10-21T14:50:00Z","v":2237,"vw":265.338967},{"c":266.425,"h":266.85,"l":265.1,"n":310,"o":265.32,"t":"2026-10-21T14:55:00Z","v":8947,"vw":266.007173},{"c":265.5,"h":266.19,"l":264.57,"n":242,"o":266.09,"t":"2026-10-21T15:00:00Z","v":8229,"vw":265.27741},{"c":263.61,"h":265.905,"l":263.61,"n":211,"o":265.28,"t":"2026-10-21T15:05:00Z","v":7262,"vw":264.888955},{"c":264.22,"h":264.96,"l":264.21,"n":60,"o":264.23,"t":"2026-10-21T15:10:00Z","v":3605,"vw":264.841664},{"c":263.35,"h":263.95,"l":263.02,"n":152,"o":263.95,"t":"2026-10-21T15:15:00Z","v":2865,"vw":263.360257},{"c":264.24,"h":264.495,"l":262.55,"n":213,"o":263.12,"t":"2026-10-21T15:20:00Z","v":8937,"vw":263.80678},{"c":263.49,"h":264.725,"l":263.49,"n":124,"o":264.24,"t":"2026-10-21T15:25:00Z","v":1717,"vw":264.375475},{"c":263.015,"h":263.705,"l":263.015,"n":49,"o":263.705,"t":"2026-10-21T15:30:00Z","v":614,"vw":263.298927},{"c":262.42,"h":263.4349,"l":262.42,"n":91,"o":263.365,"t":"2026-10-21T15:35:00Z","v":1367,"vw":262.937815},{"c":263.56,"h":263.85,"l":262.98,"n":153,"o":263,"t":"2026-10-21T15:40:00Z","v":2761,"vw":263.455566},{"c":263.09,"h":263.565,"l":263.09,"n":107,"o":263.26,"t":"2026-10-21T15:45:00Z","v":1140,"vw":263.231553},{"c":264.55,"h":264.55,"l":263.15,"n":288,"o":263.15,"t":"2026-10-21T15:50:00Z","v":9072,"vw":263.96377},{"c":263.67,"h":264.25,"l":263.67,"n":123,"o":264.25,"t":"2026-10-21T15:55:00Z","v":2167,"vw":263.900906},{"c":262.96,"h":263.3,"l":262.8,"n":121,"o":263.23,"t":"2026-10-21T16:00:00Z","v":4037,"vw":263.235546},{"c":262.75,"h":263.15,"l":262.74,"n":58,"o":263.15,"t":"2026-10-21T16:05:00Z","v":733,"vw":262.891119},{"c":261.72,"h":262.565,"l":261.34,"n":102,"o":262.565,"t":"2026-10-21T16:10:00Z","v":1471,"vw":261.694851},{"c":261.395,"h":261.54,"l":260.755,"n":357,"o":261.53,"t":"2026-10-21T16:15:00Z","v":13533,"vw":261.165483},{"c":261.925,"h":262.09,"l":261.395,"n":170,"o":261.395,"t":"2026-10-21T16:20:00Z","v":2400,"vw":261.727694},{"c":262.24,"h":262.24,"l":261.95,"n":43,"o":261.95,"t":"2026-10-21T16:25:00Z","v":651,"vw":262.18875},{"c":262.06,"h":262.22,"l":262.06,"n":90,"o":262.21,"t":"2026-10-21T16:30:00Z","v":902,"vw":262.162703},{"c":262.54,"h":262.54,"l":261.77,"n":114,"o":262.03,"t":"2026-10-21T16:35:00Z","v":1798,"vw":262.178929},{"c":261.665,"h":262.7,"l":261.295,"n":218,"o":262.7,"t":"2026-10-21T16:40:00Z","v":3733,"vw":261.879936},{"c":260.295,"h":261.74,"l":260.28,"n":220,"o":261.74,"t":"2026-10-21T16:45:00Z","v":6095,"vw":260.606645},{"c":260.95,"h":261.77,"l":260.48,"n":225,"o":260.48,"t":"2026-10-21T16:50:00Z","v":4728,"vw":261.248082},{"c":261.375,"h":261.65,"l":260.75,"n":114,"o":261.22,"t":"2026-10-21T16:55:00Z","v":2013,"vw":261.288474},{"c":261.06,"h":261.08,"l":261.015,"n":28,"o":261.08,"t":"2026-10-21T17:00:00Z","v":406,"vw":261.053835},{"c":261.31,"h":261.35,"l":261.03,"n":74,"o":261.35,"t":"2026-10-21T17:05:00Z","v":1273,"vw":261.127915},{"c":261.265,"h":261.31,"l":260.94,"n":104,"o":260.98,"t":"2026-10-21T17:10:00Z","v":1378,"vw":261.126791},{"c":261.11,"h":261.38,"l":261.11,"n":70,"o":261.31,"t":"2026-10-21T17:15:00Z","v":1089,"vw":261.288133},{"c":260.8925,"h":261.305,"l":260.89,"n":72,"o":261.305,"t":"2026-10-21T17:20:00Z","v":1266,"vw":261.018289},{"c":260.51,"h":261.2399,"l":260.51,"n":138,"o":260.845,"t":"2026-10-21T17:25:00Z","v":4472,"vw":260.920265},{"c":261.68,"h":261.72,"l":260.505,"n":328,"o":260.53,"t":"2026-10-21T17:30:00Z","v":8334,"vw":260.910947},{"c":261.95,"h":261.99,"l":261.31,"n":120,"o":261.43,"t":"2026-10-21T17:35:00Z","v":2166,"vw":261.718494},{"c":262.55,"h":262.55,"l":261.73,"n":170,"o":261.95,"t":"2026-10-21T17:40:00Z","v":4675,"vw":261.959987},{"c":261.905,"h":262.47,"l":261.7,"n":101,"o":262.47,"t":"2026-10-21T17:45:00Z","v":1575,"vw":262.031991},{"c":261.555,"h":261.905,"l":261.555,"n":86,"o":261.725,"t":"2026-10-21T17:50:00Z","v":1527,"vw":261.708843},{"c":262.08,"h":262.08,"l":261.55,"n":77,"o":261.555,"t":"2026-10-21T17:55:00Z","v":1143,"vw":261.818126},{"c":260.76,"h":261.7644,"l":260.555,"n":104,"o":261.57,"t":"2026-10-21T18:00:00Z","v":1788,"vw":261.106807},{"c":260.66,"h":261.02,"l":260.65,"n":67,"o":261,"t":"2026-10-21T18:05:00Z","v":850,"vw":260.772993},{"c":260.665,"h":260.665,"l":260.13,"n":59,"o":260.44,"t":"2026-10-21T18:10:00Z","v":577,"vw":260.400222},{"c":261.325,"h":261.67,"l":260.505,"n":148,"o":260.51,"t":"2026-10-21T18:15:00Z","v":3744,"vw":260.938894},{"c":259.96,"h":260.94,"l":259.95,"n":110,"o":260.94,"t":"2026-10-21T18:20:00Z","v":1488,"vw":260.466981},{"c":260.28,"h":260.625,"l":259.72,"n":97,"o":259.7425,"t":"2026-10-21T18:25:00Z","v":1375,"vw":260.1831},{"c":259.88,"h":260.83,"l":259.88,"n":147,"o":260.285,"t":"2026-10-21T18:30:00Z","v":2642,"vw":260.519638},{"c":259.99,"h":259.99,"l":259.86,"n":52,"o":259.865,"t":"2026-10-21T18:35:00Z","v":738,"vw":259.890512},{"c":260.11,"h":260.11,"l":259.845,"n":47,"o":259.85,"t":"2026-10-21T18:40:00Z","v":591,"vw":259.911515},{"c":259,"h":259.88,"l":259,"n":140,"o":259.88,"t":"2026-10-21T18:45:00Z","v":1845,"vw":259.312965},{"c":259.285,"h":259.285,"l":258.59,"n":138,"o":258.6,"t":"2026-10-21T18:50:00Z","v":1850,"vw":258.89837},{"c":258.275,"h":258.65,"l":258.04,"n":115,"o":258.65,"t":"2026-10-21T18:55:00Z","v":2037,"vw":258.328036},{"c":257.54,"h":258.41,"l":257.3,"n":235,"o":258.01,"t":"2026-10-21T19:00:00Z","v":5100,"vw":257.8394},{"c":257.99,"h":258.35,"l":257.32,"n":180,"o":257.32,"t":"2026-10-21T19:05:00Z","v":4435,"vw":257.797637},{"c":257.56,"h":257.755,"l":257.28,"n":129,"o":257.64,"t":"2026-10-21T19:10:00Z","v":1996,"vw":257.465983},{"c":258.46,"h":258.46,"l":257.82,"n":185,"o":257.82,"t":"2026-10-21T19:15:00Z","v":3205,"vw":258.0423},{"c":257.8825,"h":258.32,"l":257.84,"n":121,"o":258.32,"t":"2026-10-21T19:20:00Z","v":1814,"vw":257.981306},{"c":258.55,"h":258.66,"l":257.99,"n":165,"o":257.99,"t":"2026-10-21T19:25:00Z","v":2946,"vw":258.527099},{"c":258.89,"h":259.035,"l":258.42,"n":250,"o":258.57,"t":"2026-10-21T19:30:00Z","v":3894,"vw":258.715882},{"c":258.075,"h":258.925,"l":258.02,"n":250,"o":258.74,"t":"2026-10-21T19:35:00Z","v":7229,"vw":258.28419},{"c":257.89,"h":258.42,"l":257.79,"n":374,"o":257.81,"t":"2026-10-21T19:40:00Z","v":8888,"vw":258.145147},{"c":258.05,"h":259.14,"l":257.89,"n":457,"o":257.89,"t":"2026-10-21T19:45:00Z","v":12341,"vw":258.58236},{"c":256.735,"h":258.045,"l":256.7,"n":674,"o":257.76,"t":"2026-10-21T19:50:00Z","v":16568,"vw":257.319493},{"c":256.67,"h":256.9025,"l":256.05,"n":2141,"o":256.3,"t":"2026-10-21T19:55:00Z","v":57231,"vw":256.51096},{"c":256,"h":256.86,"l":256,"n":48,"o":256.86,"t":"2026-10-21T20:00:00Z","v":91042,"vw":256.469468},{"c":261.59,"h":261.59,"l":261.59,"n":1,"o":261.59,"t":"2026-10-21T20:30:00Z","v":50,"vw":261.59},{"c":257.7,"h":257.7,"l":257.7,"n":13,"o":257.7,"t":"2026-10-21T20:35:00Z","v":95,"vw":257.7},{"c":256.5,"h":256.51,"l":255.9303,"n":11,"o":256.51,"t":"2026-10-22T08:00:00Z","v":339,"vw":256.298512},{"c":255,"h":255,"l":255,"n":2,"o":255,"t":"2026-10-22T11:15:00Z","v":321,"vw":255},{"c":256.96,"h":260.5,"l":253.05,"n":251,"o":253.05,"t":"2026-10-22T13:30:00Z","v":7466,"vw":255.264744},{"c":261.395,"h":261.395,"l":257.94,"n":113,"o":258.49,"t":"2026-10-22T13:35:00Z","v":2466,"vw":258.957878},{"c":261.88,"h":261.92,"l":260.495,"n":217,"o":261.395,"t":"2026-10-22T13:40:00Z","v":3239,"vw":261.245141},{"c":261.03,"h":262.32,"l":260.25,"n":198,"o":262.32,"t":"2026-10-22T13:45:00Z","v":3695,"vw":261.253585},{"c":261.67,"h":262.08,"l":261.46,"n":289,"o":261.56,"t":"2026-10-22T13:50:00Z","v":5603,"vw":261.780542},{"c":262.425,"h":263.055,"l":261.61,"n":309,"o":261.61,"t":"2026-10-22T13:55:00Z","v":5260,"vw":262.459411},{"c":262.56,"h":263.82,"l":262.37,"n":223,"o":262.37,"t":"2026-10-22T14:00:00Z","v":4828,"vw":263.181228},{"c":260.79,"h":262.16,"l":259.74,"n":190,"o":262.11,"t":"2026-10-22T14:05:00Z","v":5294,"vw":261.136177},{"c":259.088,"h":260.04,"l":258.82,"n":105,"o":260.04,"t":"2026-10-22T14:10:00Z","v":1781,"vw":259.449239},{"c":257.715,"h":258.18,"l":256.94,"n":89,"o":257.56,"t":"2026-10-22T14:15:00Z","v":1116,"vw":257.608264},{"c":256.62,"h":257.52,"l":256.25,"n":145,"o":257.52,"t":"2026-10-22T14:20:00Z","v":1452,"vw":256.89754},{"c":257.53,"h":257.53,"l":256,"n":107,"o":256.48,"t":"2026-10-22T14:25:00Z","v":2002,"vw":256.501689},{"c":257.65,"h":257.65,"l":256.585,"n":144,"o":257.14,"t":"2026-10-22T14:30:00Z","v":2058,"vw":256.845257},{"c":257.23,"h":258.94,"l":256.96,"n":142,"o":257,"t":"2026-10-22T14:35:00Z","v":2641,"vw":258.315537},{"c":259.165,"h":259.165,"l":258.67,"n":70,"o":258.67,"t":"2026-10-22T14:40:00Z","v":1540,"vw":259.004062},{"c":257.4,"h":259.26,"l":257.39,"n":126,"o":259.26,"t":"2026-10-22T14:45:00Z","v":3057,"vw":258.44416},{"c":258.105,"h":258.26,"l":257.135,"n":75,"o":257.135,"t":"2026-10-22T14:50:00Z","v":1274,"vw":257.856458},{"c":257.65,"h":258.41,"l":257.52,"n":71,"o":258.41,"t":"2026-10-22T14:55:00Z","v":1403,"vw":257.958771},{"c":257.645,"h":258.01,"l":256.41,"n":165,"o":258.01,"t":"2026-10-22T15:00:00Z","v":2137,"vw":257.205118},{"c":258.305,"h":258.305,"l":256.8856,"n":137,"o":257.9,"t":"2026-10-22T15:05:00Z","v":4166,"vw":258.107249},{"c":257.9,"h":258.31,"l":257.28,"n":126,"o":258.31,"t":"2026-10-22T15:10:00Z","v":2205,"vw":257.754608},{"c":259.4825,"h":259.4825,"l":257.85,"n":118,"o":258.14,"t":"2026-10-22T15:15:00Z","v":1531,"vw":258.595588},{"c":258.965,"h":260.04,"l":258.8,"n":287,"o":260.04,"t":"2026-10-22T15:20:00Z","v":4531,"vw":259.24908},{"c":258.43,"h":258.84,"l":258.43,"n":98,"o":258.835,"t":"2026-10-22T15:25:00Z","v":1360,"vw":258.640546},{"c":258,"h":258.485,"l":257.96,"n":121,"o":258.485,"t":"2026-10-22T15:30:00Z","v":1755,"vw":258.074538},{"c":257.42,"h":258.38,"l":257.17,"n":233,"o":257.99,"t":"2026-10-22T15:35:00Z","v":1779,"vw":257.798539},{"c":257.94,"h":258.255,"l":257.06,"n":125,"o":257.06,"t":"2026-10-22T15:40:00Z","v":1983,"vw":257.899411},{"c":257.6525,"h":258.26,"l":257.575,"n":86,"o":258.26,"t":"2026-10-22T15:45:00Z","v":921,"vw":257.907},{"c":259.25,"h":259.25,"l":257.6,"n":82,"o":257.6,"t":"2026-10-22T15:50:00Z","v":1238,"vw":258.731727},{"c":259.47,"h":259.5,"l":259.075,"n":37,"o":259.075,"t":"2026-10-22T15:55:00Z","v":441,"vw":259.37875},{"c":259.685,"h":260.1172,"l":259.22,"n":103,"o":259.91,"t":"2026-10-22T16:00:00Z","v":1643,"vw":259.561675},{"c":259.37,"h":259.37,"l":258.98,"n":80,"o":259.24,"t":"2026-10-22T16:05:00Z","v":1102,"vw":259.257254},{"c":259.56,"h":259.56,"l":258.93,"n":147,"o":259.3025,"t":"2026-10-22T16:10:00Z","v":2031,"vw":259.27588},{"c":259.865,"h":260.28,"l":259.5057,"n":304,"o":259.5057,"t":"2026-10-22T16:15:00Z","v":12992,"vw":260.121871},{"c":259.8,"h":259.94,"l":259.41,"n":100,"o":259.86,"t":"2026-10-22T16:20:00Z","v":1807,"vw":259.753568},{"c":260.475,"h":260.475,"l":259.2,"n":110,"o":259.79,"t":"2026-10-22T16:25:00Z","v":2491,"vw":260.197549},{"c":258.06,"h":260.475,"l":258.06,"n":205,"o":260.475,"t":"2026-10-22T16:30:00Z","v":2976,"vw":259.298673},{"c":257.975,"h":258.56,"l":257.92,"n":127,"o":258.35,"t":"2026-10-22T16:35:00Z","v":2110,"vw":258.188597},{"c":257.93,"h":258.355,"l":257.7,"n":77,"o":258.18,"t":"2026-10-22T16:40:00Z","v":1352,"vw":257.935145},{"c":257.16,"h":257.505,"l":256.74,"n":212,"o":257.505,"t":"2026-10-22T16:45:00Z","v":3150,"vw":257.196177},{"c":258.4,"h":258.64,"l":256.85,"n":191,"o":257.04,"t":"2026-10-22T16:50:00Z","v":2632,"vw":257.784857},{"c":258.03,"h":258.56,"l":258.03,"n":111,"o":258.32,"t":"2026-10-22T16:55:00Z","v":1538,"vw":258.305503},{"c":256.755,"h":258.095,"l":256.755,"n":173,"o":258.095,"t":"2026-10-22T17:00:00Z","v":2690,"vw":257.59669},{"c":256.94,"h":257.235,"l":256.28,"n":119,"o":256.75,"t":"2026-10-22T17:05:00Z","v":1852,"vw":256.736552},{"c":258.07,"h":258.21,"l":257.01,"n":144,"o":257.26,"t":"2026-10-22T17:10:00Z","v":4515,"vw":257.572024},{"c":258.52,"h":258.665,"l":258.265,"n":48,"o":258.275,"t":"2026-10-22T17:15:00Z","v":600,"vw":258.405309},{"c":258.49,"h":259.13,"l":258.04,"n":203,"o":258.73,"t":"2026-10-22T17:20:00Z","v":3756,"vw":258.59076},{"c":258.715,"h":259.025,"l":258.28,"n":198,"o":258.29,"t":"2026-10-22T17:25:00Z","v":4219,"vw":258.802991},{"c":258.45,"h":258.72,"l":257.74,"n":273,"o":258.42,"t":"2026-10-22T17:30:00Z","v":7493,"vw":258.1174},{"c":260.03,"h":260.03,"l":258.945,"n":146,"o":258.99,"t":"2026-10-22T17:35:00Z","v":1978,"vw":259.303039},{"c":259.68,"h":259.79,"l":259.16,"n":111,"o":259.65,"t":"2026-10-22T17:40:00Z","v":1663,"vw":259.539684},{"c":258.585,"h":259.32,"l":258.31,"n":94,"o":259.32,"t":"2026-10-22T17:45:00Z","v":1415,"vw":258.881877},{"c":258.565,"h":258.575,"l":258.565,"n":41,"o":258.575,"t":"2026-10-22T17:50:00Z","v":377,"vw":258.57},{"c":258.45,"h":259.16,"l":258.24,"n":136,"o":258.92,"t":"2026-10-22T17:55:00Z","v":1979,"vw":258.61578},{"c":257.66,"h":258.44,"l":257.605,"n":123,"o":258.44,"t":"2026-10-22T18:00:00Z","v":2684,"vw":257.901648},{"c":258.3,"h":258.48,"l":257.25,"n":120,"o":257.97,"t":"2026-10-22T18:05:00Z","v":3682,"vw":258.254878},{"c":257.9,"h":258.375,"l":257.9,"n":101,"o":257.99,"t":"2026-10-22T18:10:00Z","v":1259,"vw":258.087668},{"c":258.51,"h":258.52,"l":257.57,"n":64,"o":258.02,"t":"2026-10-22T18:15:00Z","v":858,"vw":258.093982},{"c":259.475,"h":259.485,"l":258.675,"n":145,"o":258.7,"t":"2026-10-22T18:20:00Z","v":2153,"vw":259.134447},{"c":257.98,"h":258.99,"l":257.84,"n":149,"o":258.99,"t":"2026-10-22T18:25:00Z","v":2381,"vw":258.44262},{"c":257.89,"h":257.9,"l":257.22,"n":73,"o":257.31,"t":"2026-10-22T18:30:00Z","v":1018,"vw":257.587824},{"c":258.01,"h":258.65,"l":258.01,"n":123,"o":258.6,"t":"2026-10-22T18:35:00Z","v":2215,"vw":258.357693},{"c":258.0825,"h":258.11,"l":257.7,"n":80,"o":258.11,"t":"2026-10-22T18:40:00Z","v":1173,"vw":258.055},{"c":257.65,"h":257.95,"l":257.21,"n":190,"o":257.83,"t":"2026-10-22T18:45:00Z","v":2664,"vw":257.628061},{"c":257.72,"h":258.05,"l":257.69,"n":108,"o":257.7,"t":"2026-10-22T18:50:00Z","v":1233,"vw":257.817681},{"c":257.85,"h":258.107,"l":257.81,"n":109,"o":257.95,"t":"2026-10-22T18:55:00Z","v":1237,"vw":257.931258},{"c":257.76,"h":257.82,"l":257.23,"n":171,"o":257.56,"t":"2026-10-22T19:00:00Z","v":2314,"vw":257.681719},{"c":257.4,"h":258.19,"l":257.4,"n":184,"o":257.945,"t":"2026-10-22T19:05:00Z","v":3009,"vw":257.826744},{"c":258.645,"h":258.9545,"l":257.52,"n":122,"o":257.59,"t":"2026-10-22T19:10:00Z","v":1815,"vw":258.285646},{"c":257.785,"h":258.3,"l":257.785,"n":91,"o":258.3,"t":"2026-10-22T19:15:00Z","v":1245,"vw":258.131655},{"c":258.055,"h":258.6,"l":257.69,"n":176,"o":258.22,"t":"2026-10-22T19:20:00Z","v":2166,"vw":258.149059},{"c":257.35,"h":258.0175,"l":257.19,"n":122,"o":257.96,"t":"2026-10-22T19:25:00Z","v":1912,"vw":257.74972},{"c":257.305,"h":257.475,"l":257.07,"n":142,"o":257.475,"t":"2026-10-22T19:30:00Z","v":2776,"vw":257.253275},{"c":256.82,"h":257.3,"l":256.55,"n":153,"o":257.3,"t":"2026-10-22T19:35:00Z","v":2869,"vw":256.934681},{"c":257.355,"h":257.61,"l":256.54,"n":317,"o":256.82,"t":"2026-10-22T19:40:00Z","v":6885,"vw":257.239187},{"c":257.41,"h":257.86,"l":256.39,"n":352,"o":257.01,"t":"2026-10-22T19:45:00Z","v":8737,"vw":257.058205},{"c":259.22,"h":259.635,"l":257.65,"n":690,"o":257.86,"t":"2026-10-22T19:50:00Z","v":16182,"vw":258.734343},{"c":258.83,"h":259.64,"l":258.67,"n":1304,"o":259.355,"t":"2026-10-22T19:55:00Z","v":26712,"vw":259.06537},{"c":258.92,"h":258.92,"l":258.92,"n":44,"o":258.92,"t":"2026-10-22T20:00:00Z","v":70570,"vw":258.92},{"c":258,"h":258,"l":258,"n":1,"o":258,"t":"2026-10-22T20:50:00Z","v":107,"vw":258},{"c":258.92,"h":258.92,"l":258.92,"n":2,"o":258.92,"t":"2026-10-22T21:45:00Z","v":220,"vw":258.92}],"history":[{"c":73.13,"h":75,"l":71.43,"n":3821,"o":73.08,"t":"2024-10-21T04:00:00Z","v":196233,"vw":73.281858},{"c":72.25,"h":73.6896,"l":71.89,"n":3207,"o":72.67,"t":"2024-10-22T04:00:00Z","v":102351,"vw":72.94382},{"c":72.44,"h":72.78,"l":69.96,"n":5975,"o":71.46,"t":"2024-10-23T04:00:00Z","v":184365,"vw":71.497596},{"c":70.51,"h":73.395,"l":70.385,"n":4499,"o":72.45,"t":"2024-10-24T04:00:00Z","v":122510,"vw":71.419691},{"c":71.54,"h":73.2,"l":70.895,"n":6076,"o":71.27,"t":"2024-10-25T04:00:00Z","v":190434,"vw":71.991831},{"c":71.73,"h":74.34,"l":69.63,"n":7253,"o":72.12,"t":"2024-10-28T04:00:00Z","v":281092,"vw":71.7076},{"c":71.03,"h":71.615,"l":68.66,"n":4605,"o":71.07,"t":"2024-10-29T04:00:00Z","v":137891,"vw":70.507584},{"c":70.025,"h":72.2925,"l":69.54,"n":2849,"o":70.93,"t":"2024-10-30T04:00:00Z","v":94433,"vw":70.653982},{"c":69.99,"h":70.49,"l":67.5,"n":4231,"o":70.37,"t":"2024-10-31T04:00:00Z","v":140819,"vw":69.926473},{"c":68.33,"h":71.4,"l":67.36,"n":5018,"o":70.56,"t":"2024-11-01T04:00:00Z","v":205786,"vw":68.948137},{"c":70.02,"h":72.37,"l":67.425,"n":5353,"o":67.58,"t":"2024-11-04T05:00:00Z","v":216817,"vw":70.523097},{"c":72.73,"h":72.84,"l":69.2,"n":5101,"o":70.02,"t":"2024-11-05T05:00:00Z","v":138016,"vw":71.852009},{"c":71.87,"h":75.87,"l":58.835,"n":19363,"o":71,"t":"2024-11-06T05:00:00Z","v":1470877,"vw":67.574912},{"c":75.35,"h":78.08,"l":71.31,"n":10706,"o":71.97,"t":"2024-11-07T05:00:00Z","v":494647,"vw":74.792625},{"c":77.875,"h":77.99,"l":72.74,"n":7902,"o":75.28,"t":"2024-11-08T05:00:00Z","v":317650,"vw":75.921215},{"c":84.83,"h":86.81,"l":77.87,"n":11876,"o":77.99,"t":"2024-11-11T05:00:00Z","v":546128,"vw":84.127408},{"c":82.97,"h":86.93,"l":81.48,"n":6790,"o":85.05,"t":"2024-11-12T05:00:00Z","v":282212,"vw":82.877737},{"c":81.72,"h":86.89,"l":80.71,"n":9109,"o":83.58,"t":"2024-11-13T05:00:00Z","v":389366,"vw":82.749146},{"c":76.88,"h":83.88,"l":76.64,"n":6536,"o":82.06,"t":"2024-11-14T05:00:00Z","v":286579,"vw":79.74499},{"c":71.76,"h":77,"l":69.54,"n":9405,"o":76.57,"t":"2024-11-15T05:00:00Z","v":552517,"vw":71.117619},{"c":71.51,"h":72.79,"l":68.075,"n":6626,"o":69.74,"t":"2024-11-18T05:00:00Z","v":336343,"vw":71.179092},{"c":72.75,"h":73.51,"l":69.59,"n":7580,"o":70.49,"t":"2024-11-19T05:00:00Z","v":417732,"vw":72.26859},{"c":73.68,"h":74.68,"l":71.01,"n":5938,"o":72.59,"t":"2024-11-20T05:00:00Z","v":334231,"vw":73.248391},{"c":73.06,"h":74.21,"l":72.327,"n":8704,"o":74.21,"t":"2024-11-21T05:00:00Z","v":307264,"vw":73.423565},{"c":74.5,"h":76.04,"l":71.27,"n":6741,"o":73.5,"t":"2024-11-22T05:00:00Z","v":233108,"vw":74.101992},{"c":74.68,"h":78.2125,"l":73.5429,"n":6207,"o":75.49,"t":"2024-11-25T05:00:00Z","v":275383,"vw":74.898955},{"c":79.66,"h":81.04,"l":74.3,"n":10535,"o":74.95,"t":"2024-11-26T05:00:00Z","v":990502,"vw":76.565632},{"c":79.45,"h":81.09,"l":77.47,"n":5477,"o":79.93,"t":"2024-11-27T05:00:00Z","v":175525,"vw":79.614174},{"c":80.17,"h":80.62,"l":78.33,"n":3187,"o":79.41,"t":"2024-11-29T05:00:00Z","v":146646,"vw":79.70861},{"c":77.86,"h":80.59,"l":77.85,"n":5991,"o":80.04,"t":"2024-12-02T05:00:00Z","v":160391,"vw":78.879063},{"c":72.11,"h":77.45,"l":70.68,"n":5551,"o":77.45,"t":"2024-12-03T05:00:00Z","v":250728,"vw":72.974974},{"c":74.2,"h":74.67,"l":70.711,"n":3327,"o":71.82,"t":"2024-12-04T05:00:00Z","v":133020,"vw":73.461988},{"c":68.13,"h":74.59,"l":67.495,"n":5960,"o":74.53,"t":"2024-12-05T05:00:00Z","v":276407,"vw":68.966046},{"c":69.85,"h":70.28,"l":68.15,"n":4739,"o":69.01,"t":"2024-12-06T05:00:00Z","v":217113,"vw":69.620851},{"c":66.56,"h":70.65,"l":66.46,"n":4263,"o":70.18,"t":"2024-12-09T05:00:00Z","v":141172,"vw":67.542842},{"c":69.9,"h":70.94,"l":66.24,"n":4608,"o":66.56,"t":"2024-12-10T05:00:00Z","v":167892,"vw":69.5971},{"c":75.13,"h":75.99,"l":70.2,"n":6044,"o":71.37,"t":"2024-12-11T05:00:00Z","v":320454,"vw":73.589202},{"c":71,"h":75.01,"l":68.2801,"n":6781,"o":75.01,"t":"2024-12-12T05:00:00Z","v":295429,"vw":71.113581},{"c":70.18,"h":72.11,"l":68.52,"n":6886,"o":71.24,"t":"2024-12-13T05:00:00Z","v":186848,"vw":69.870765},{"c":72.38,"h":73.49,"l":70.51,"n":4063,"o":70.51,"t":"2024-12-16T05:00:00Z","v":1162107,"vw":72.281638},{"c":73.01,"h":73.21,"l":70.0325,"n":3769,"o":71.74,"t":"2024-12-17T05:00:00Z","v":1189730,"vw":72.046835},{"c":70.12,"h":73.83,"l":68.42,"n":8347,"o":73.58,"t":"2024-12-18T05:00:00Z","v":689036,"vw":70.840572},{"c":72.84,"h":74,"l":68.88,"n":4801,"o":70.43,"t":"2024-12-19T05:00:00Z","v":327757,"vw":72.237492},{"c":76.52,"h":79.4,"l":71.25,"n":8111,"o":71.25,"t":"2024-12-20T05:00:00Z","v":530839,"vw":76.186578},{"c":77.57,"h":78.09,"l":74.5,"n":5624,"o":75.95,"t":"2024-12-23T05:00:00Z","v":206954,"vw":76.472759},{"c":77.25,"h":78.4985,"l":75.12,"n":2787,"o":77.61,"t":"2024-12-24T05:00:00Z","v":100630,"vw":76.805724},{"c":78.22,"h":78.4,"l":76,"n":5217,"o":76.15,"t":"2024-12-26T05:00:00Z","v":342116,"vw":77.580672},{"c":77,"h":78.45,"l":74.9,"n":4182,"o":78.45,"t":"2024-12-27T05:00:00Z","v":199467,"vw":76.587381},{"c":76.26,"h":76.86,"l":74,"n":3583,"o":76.12,"t":"2024-12-30T05:00:00Z","v":96293,"vw":76.009111},{"c":76.96,"h":78.45,"l":75,"n":4238,"o":77.55,"t":"2024-12-31T05:00:00Z","v":202575,"vw":76.518574},{"c":79.52,"h":80.29,"l":76.18,"n":6721,"o":77.72,"t":"2025-01-02T05:00:00Z","v":349706,"vw":79.152205},{"c":80.93,"h":81.22,"l":78.52,"n":5987,"o":78.75,"t":"2025-01-03T05:00:00Z","v":269628,"vw":80.342295},{"c":78.29,"h":81.39,"l":77.12,"n":5317,"o":81.15,"t":"2025-01-06T05:00:00Z","v":192328,"vw":78.41259},{"c":77.52,"h":79.855,"l":76.5,"n":7312,"o":78.88,"t":"2025-01-07T05:00:00Z","v":282461,"vw":77.748418},{"c":73.68,"h":78.2,"l":73.36,"n":5627,"o":76.53,"t":"2025-01-08T05:00:00Z","v":292398,"vw":74.378697},{"c":63.15,"h":72.52,"l":62.74,"n":8145,"o":71.92,"t":"2025-01-10T05:00:00Z","v":552262,"vw":65.84142},{"c":64.02,"h":64.39,"l":60.07,"n":7181,"o":61.64,"t":"2025-01-13T05:00:00Z","v":299837,"vw":62.597183},{"c":65.84,"h":67.87,"l":64.26,"n":5362,"o":65.3,"t":"2025-01-14T05:00:00Z","v":297896,"vw":66.236112},{"c":69.59,"h":71.206,"l":66,"n":5948,"o":68.52,"t":"2025-01-15T05:00:00Z","v":454842,"vw":69.223694},{"c":70.25,"h":70.52,"l":68.01,"n":6113,"o":69.77,"t":"2025-01-16T05:00:00Z","v":208426,"vw":69.679948},{"c":70.54,"h":71.47,"l":69.09,"n":6850,"o":70.64,"t":"2025-01-17T05:00:00Z","v":293837,"vw":70.673808},{"c":78.26,"h":78.8,"l":70.0001,"n":8823,"o":72.28,"t":"2025-01-21T05:00:00Z","v":505878,"vw":76.273108},{"c":79.59,"h":83.24,"l":78.53,"n":8128,"o":79.83,"t":"2025-01-22T05:00:00Z","v":842534,"vw":80.700927},{"c":77.6,"h":79.02,"l":76.7111,"n":5158,"o":78.94,"t":"2025-01-23T05:00:00Z","v":401486,"vw":78.008505},{"c":77.11,"h":78.61,"l":76.29,"n":5043,"o":77.65,"t":"2025-01-24T05:00:00Z","v":332939,"vw":77.335479},{"c":73.3,"h":77.59,"l":70.8,"n":6557,"o":76,"t":"2025-01-27T05:00:00Z","v":346320,"vw":73.98252},{"c":75.36,"h":75.83,"l":73.41,"n":4486,"o":73.41,"t":"2025-01-28T05:00:00Z","v":128470,"vw":75.126756},{"c":74.02,"h":76.505,"l":73.6301,"n":4277,"o":74.98,"t":"2025-01-29T05:00:00Z","v":236462,"vw":75.116209},{"c":76.2,"h":76.55,"l":74.24,"n":6563,"o":74.61,"t":"2025-01-30T05:00:00Z","v":357392,"vw":75.707055},{"c":76.55,"h":77.645,"l":73.5,"n":8386,"o":76.46,"t":"2025-01-31T05:00:00Z","v":341840,"vw":76.206088},{"c":80.26,"h":82.07,"l":74.06,"n":8023,"o":75.55,"t":"2025-02-03T05:00:00Z","v":368083,"vw":79.381793},{"c":83.49,"h":84.4199,"l":78.98,"n":8647,"o":80.32,"t":"2025-02-04T05:00:00Z","v":344620,"vw":81.518399},{"c":88.23,"h":88.26,"l":81.72,"n":7145,"o":83.3,"t":"2025-02-05T05:00:00Z","v":525308,"vw":84.965961},{"c":87.41,"h":90.33,"l":85.47,"n":9091,"o":88.39,"t":"2025-02-06T05:00:00Z","v":422465,"vw":87.719651},{"c":86.88,"h":88.3999,"l":85.75,"n":7814,"o":87.16,"t":"2025-02-07T05:00:00Z","v":389482,"vw":86.957625},{"c":84.85,"h":88.75,"l":83,"n":8171,"o":88.75,"t":"2025-02-10T05:00:00Z","v":314145,"vw":85.589668},{"c":84.24,"h":85.09,"l":78.51,"n":9201,"o":84.98,"t":"2025-02-11T05:00:00Z","v":414071,"vw":82.370708},{"c":85.4,"h":86.28,"l":80.32,"n":7951,"o":81.27,"t":"2025-02-12T05:00:00Z","v":352200,"vw":84.865369},{"c":86.66,"h":87.63,"l":82.715,"n":9112,"o":86.44,"t":"2025-02-13T05:00:00Z","v":415063,"vw":85.33881},{"c":90.77,"h":91.83,"l":85.59,"n":12428,"o":87.21,"t":"2025-02-14T05:00:00Z","v":616846,"vw":88.457863},{"c":78.65,"h":91.6,"l":76,"n":12688,"o":90.78,"t":"2025-02-18T05:00:00Z","v":572276,"vw":81.221566},{"c":81.08,"h":84.72,"l":80.15,"n":9829,"o":80.15,"t":"2025-02-19T05:00:00Z","v":467768,"vw":82.263349},{"c":79.54,"h":80.555,"l":76.26,"n":8733,"o":80.4,"t":"2025-02-20T05:00:00Z","v":330124,"vw":78.424412},{"c":74.49,"h":80.96,"l":74.3,"n":11619,"o":80.56,"t":"2025-02-21T05:00:00Z","v":496981,"vw":76.462376},{"c":66.71,"h":74.23,"l":65.98,"n":13689,"o":74.23,"t":"2025-02-24T05:00:00Z","v":557282,"vw":68.497287},{"c":66.89,"h":68.93,"l":65.57,"n":8554,"o":67,"t":"2025-02-25T05:00:00Z","v":355986,"vw":67.178705},{"c":68.39,"h":70.65,"l":67.23,"n":5277,"o":68.86,"t":"2025-02-26T05:00:00Z","v":270912,"vw":68.816083},{"c":65.03,"h":68.87,"l":65,"n":6226,"o":68.63,"t":"2025-02-27T05:00:00Z","v":256658,"vw":66.37398},{"c":38.6,"h":42.55,"l":37.6001,"n":32450,"o":39.73,"t":"2025-02-28T05:00:00Z","v":3201436,"vw":39.552356},{"c":33.55,"h":39.53,"l":33.54,"n":21765,"o":38.61,"t":"2025-03-03T05:00:00Z","v":1190027,"vw":35.813314},{"c":36.21,"h":37.63,"l":30.01,"n":17482,"o":33,"t":"2025-03-04T05:00:00Z","v":897506,"vw":34.616879},{"c":37.85,"h":38.07,"l":35.14,"n":13058,"o":36.92,"t":"2025-03-05T05:00:00Z","v":651830,"vw":36.829658},{"c":37.87,"h":38.04,"l":34.76,"n":9409,"o":36.23,"t":"2025-03-06T05:00:00Z","v":694771,"vw":36.307939},{"c":38.5,"h":39.43,"l":36.8201,"n":12899,"o":37.56,"t":"2025-03-07T05:00:00Z","v":836656,"vw":38.420845},{"c":36.21,"h":38.365,"l":34.91,"n":11079,"o":37.96,"t":"2025-03-10T04:00:00Z","v":679507,"vw":36.265019},{"c":37.6,"h":37.72,"l":35.2562,"n":9458,"o":36.06,"t":"2025-03-11T04:00:00Z","v":446702,"vw":36.992042},{"c":38.57,"h":39.435,"l":37.95,"n":9178,"o":38.6,"t":"2025-03-12T04:00:00Z","v":448809,"vw":38.643448},{"c":37.29,"h":39.335,"l":36.55,"n":8951,"o":38.47,"t":"2025-03-13T04:00:00Z","v":455627,"vw":37.329555},{"c":38.28,"h":38.605,"l":37.26,"n":5268,"o":37.75,"t":"2025-03-14T04:00:00Z","v":240734,"vw":38.17804},{"c":38.93,"h":39.72,"l":37.355,"n":7350,"o":38.28,"t":"2025-03-17T04:00:00Z","v":365357,"vw":38.778442},{"c":36.82,"h":39.5,"l":36.37,"n":7314,"o":38.54,"t":"2025-03-18T04:00:00Z","v":418443,"vw":37.200013},{"c":38.62,"h":38.73,"l":35.545,"n":8165,"o":36.82,"t":"2025-03-19T04:00:00Z","v":670059,"vw":37.972228},{"c":37.69,"h":39.22,"l":37.58,"n":5199,"o":38.36,"t":"2025-03-20T04:00:00Z","v":231084,"vw":38.278544},{"c":37.12,"h":38.15,"l":36.36,"n":5153,"o":36.89,"t":"2025-03-21T04:00:00Z","v":268652,"vw":37.134335},{"c":37.71,"h":39.215,"l":36.5401,"n":6986,"o":37.65,"t":"2025-03-24T04:00:00Z","v":315713,"vw":37.859698},{"c":35.86,"h":38,"l":35.52,"n":6559,"o":37.34,"t":"2025-03-25T04:00:00Z","v":300837,"vw":36.202476},{"c":38.19,"h":38.26,"l":33.1,"n":12893,"o":35.65,"t":"2025-03-26T04:00:00Z","v":836539,"vw":36.760886},{"c":38.85,"h":39.34,"l":37.08,"n":6858,"o":38.12,"t":"2025-03-27T04:00:00Z","v":386524,"vw":38.630114},{"c":38.66,"h":39.5999,"l":38.13,"n":7862,"o":38.94,"t":"2025-03-28T04:00:00Z","v":414931,"vw":38.75098},{"c":37.87,"h":39.35,"l":36.4308,"n":13336,"o":38.41,"t":"2025-03-31T04:00:00Z","v":871529,"vw":38.119582},{"c":35.87,"h":37.8,"l":34.3,"n":14294,"o":37.8,"t":"2025-04-01T04:00:00Z","v":770043,"vw":35.77358},{"c":37.11,"h":37.91,"l":34.69,"n":7802,"o":35.14,"t":"2025-04-02T04:00:00Z","v":545085,"vw":36.854098},{"c":33.3,"h":36.75,"l":32.78,"n":8482,"o":35.01,"t":"2025-04-03T04:00:00Z","v":331664,"vw":33.826886},{"c":32.65,"h":34.24,"l":31.44,"n":10429,"o":32.38,"t":"2025-04-04T04:00:00Z","v":413178,"vw":32.403131},{"c":31.53,"h":34.05,"l":30,"n":12531,"o":30.44,"t":"2025-04-07T04:00:00Z","v":728173,"vw":31.447766},{"c":28.6,"h":33.99,"l":28.33,"n":14532,"o":33.99,"t":"2025-04-08T04:00:00Z","v":991472,"vw":29.576575},{"c":30.85,"h":30.95,"l":26.7,"n":12927,"o":27.64,"t":"2025-04-09T04:00:00Z","v":1037354,"vw":29.216264},{"c":28.47,"h":30.175,"l":28.08,"n":11396,"o":29.8,"t":"2025-04-10T04:00:00Z","v":958926,"vw":28.75186},{"c":29.74,"h":29.94,"l":28.12,"n":7938,"o":28.12,"t":"2025-04-11T04:00:00Z","v":415825,"vw":29.200597},{"c":29.75,"h":30.88,"l":28.905,"n":7440,"o":30.36,"t":"2025-04-14T04:00:00Z","v":408202,"vw":29.725392},{"c":29.67,"h":30.565,"l":29.475,"n":5790,"o":29.73,"t":"2025-04-15T04:00:00Z","v":601600,"vw":29.927736},{"c":29.825,"h":29.88,"l":28.79,"n":6218,"o":29.22,"t":"2025-04-16T04:00:00Z","v":357732,"vw":29.411368},{"c":33.79,"h":34,"l":29.47,"n":8037,"o":29.78,"t":"2025-04-17T04:00:00Z","v":450998,"vw":32.627453},{"c":35.34,"h":36.7,"l":32.784,"n":7361,"o":33.48,"t":"2025-04-21T04:00:00Z","v":558769,"vw":35.338812},{"c":35.98,"h":37.09,"l":35.525,"n":6752,"o":35.79,"t":"2025-04-22T04:00:00Z","v":501929,"vw":36.218259},{"c":36.59,"h":37.97,"l":36.25,"n":7721,"o":37.12,"t":"2025-04-23T04:00:00Z","v":544947,"vw":36.92055},{"c":36,"h":36.49,"l":34.94,"n":7848,"o":36.43,"t":"2025-04-24T04:00:00Z","v":287238,"vw":35.846821},{"c":36,"h":36.86,"l":34.85,"n":7416,"o":35.36,"t":"2025-04-25T04:00:00Z","v":300541,"vw":36.001043},{"c":36.41,"h":37.01,"l":35.34,"n":6701,"o":35.86,"t":"2025-04-28T04:00:00Z","v":284295,"vw":36.136993},{"c":37.2,"h":37.715,"l":35.42,"n":7730,"o":36.26,"t":"2025-04-29T04:00:00Z","v":401956,"vw":36.929727},{"c":37.64,"h":39,"l":35.76,"n":10635,"o":37.17,"t":"2025-04-30T04:00:00Z","v":589432,"vw":37.379206},{"c":38.06,"h":39.21,"l":36.61,"n":6767,"o":37.44,"t":"2025-05-01T04:00:00Z","v":277391,"vw":38.311825},{"c":40.24,"h":40.84,"l":38.21,"n":11103,"o":38.76,"t":"2025-05-02T04:00:00Z","v":512748,"vw":39.839239},{"c":38.96,"h":40.89,"l":38.74,"n":10312,"o":40.89,"t":"2025-05-05T04:00:00Z","v":431998,"vw":39.533429},{"c":35.17,"h":38.42,"l":34.8925,"n":10216,"o":38.13,"t":"2025-05-06T04:00:00Z","v":478100,"vw":35.866575},{"c":38.09,"h":38.63,"l":35.18,"n":12761,"o":36.09,"t":"2025-05-07T04:00:00Z","v":660499,"vw":37.210625},{"c":38.06,"h":38.97,"l":36.625,"n":7749,"o":38.18,"t":"2025-05-08T04:00:00Z","v":301628,"vw":37.936398},{"c":38.35,"h":39.395,"l":37.97,"n":5496,"o":38.05,"t":"2025-05-09T04:00:00Z","v":250805,"vw":38.518572},{"c":38.42,"h":40.01,"l":37.91,"n":7993,"o":39.36,"t":"2025-05-12T04:00:00Z","v":333707,"vw":38.657946},{"c":37.32,"h":38.36,"l":36.73,"n":7416,"o":38.36,"t":"2025-05-13T04:00:00Z","v":273222,"vw":37.281134},{"c":37.1,"h":37.96,"l":35.41,"n":6482,"o":37.64,"t":"2025-05-14T04:00:00Z","v":277328,"vw":36.655619},{"c":37.2,"h":37.5125,"l":35.87,"n":5110,"o":37.32,"t":"2025-05-15T04:00:00Z","v":312550,"vw":36.960333},{"c":37.02,"h":37.71,"l":36.8837,"n":5683,"o":37.26,"t":"2025-05-16T04:00:00Z","v":267491,"vw":37.227902},{"c":37.35,"h":37.88,"l":35.65,"n":6350,"o":36.43,"t":"2025-05-19T04:00:00Z","v":329152,"vw":36.858883},{"c":39.7,"h":39.7,"l":36.66,"n":6680,"o":37.15,"t":"2025-05-20T04:00:00Z","v":360633,"vw":38.893403},{"c":37.68,"h":39.74,"l":37.12,"n":7057,"o":39.21,"t":"2025-05-21T04:00:00Z","v":245832,"vw":37.928312},{"c":38.31,"h":38.86,"l":36.85,"n":5729,"o":37.27,"t":"2025-05-22T04:00:00Z","v":238021,"vw":38.179953},{"c":37.55,"h":37.85,"l":36.64,"n":4570,"o":37.36,"t":"2025-05-23T04:00:00Z","v":172946,"vw":37.363068},{"c":36.1,"h":38.5,"l":35.94,"n":5491,"o":38.25,"t":"2025-05-27T04:00:00Z","v":225563,"vw":36.493515},{"c":37.03,"h":37.55,"l":35.21,"n":7115,"o":35.98,"t":"2025-05-28T04:00:00Z","v":234065,"vw":36.952317},{"c":38.45,"h":38.9,"l":36.85,"n":5915,"o":37.48,"t":"2025-05-29T04:00:00Z","v":164096,"vw":38.34277},{"c":38.55,"h":38.79,"l":36.3,"n":7167,"o":38.19,"t":"2025-05-30T04:00:00Z","v":342490,"vw":38.02706},{"c":39.82,"h":40.3,"l":37.55,"n":6772,"o":39,"t":"2025-06-02T04:00:00Z","v":242260,"vw":39.318891},{"c":41.2,"h":41.27,"l":39,"n":6682,"o":39.9,"t":"2025-06-03T04:00:00Z","v":244036,"vw":40.687455},{"c":41.37,"h":42.665,"l":40.93,"n":6450,"o":41.26,"t":"2025-06-04T04:00:00Z","v":482781,"vw":41.453065},{"c":42.26,"h":45.85,"l":40.57,"n":8676,"o":40.83,"t":"2025-06-05T04:00:00Z","v":895672,"vw":43.570669},{"c":44.56,"h":45.89,"l":42.12,"n":7134,"o":42.84,"t":"2025-06-06T04:00:00Z","v":443608,"vw":44.796374},{"c":44.51,"h":45.45,"l":43.44,"n":6715,"o":45.45,"t":"2025-06-09T04:00:00Z","v":207497,"vw":44.335376},{"c":45.85,"h":46.09,"l":43.49,"n":6323,"o":44.49,"t":"2025-06-10T04:00:00Z","v":298268,"vw":45.46995},{"c":44.595,"h":46.93,"l":44.56,"n":6279,"o":46.12,"t":"2025-06-11T04:00:00Z","v":232393,"vw":45.577834},{"c":45.03,"h":46.06,"l":43.44,"n":6442,"o":44.01,"t":"2025-06-12T04:00:00Z","v":269809,"vw":45.072934},{"c":44.3,"h":45.8,"l":43.66,"n":5322,"o":43.66,"t":"2025-06-13T04:00:00Z","v":178016,"vw":44.627545},{"c":43.81,"h":44.76,"l":43.03,"n":4744,"o":44.76,"t":"2025-06-16T04:00:00Z","v":147463,"vw":43.7874},{"c":43.46,"h":44.26,"l":41.64,"n":5488,"o":43.35,"t":"2025-06-17T04:00:00Z","v":210648,"vw":43.425092},{"c":42.97,"h":44.985,"l":42.61,"n":4339,"o":43.55,"t":"2025-06-18T04:00:00Z","v":254896,"vw":43.203554},{"c":42.34,"h":43.27,"l":41.865,"n":3632,"o":43.21,"t":"2025-06-20T04:00:00Z","v":400019,"vw":42.418769},{"c":41.63,"h":42.695,"l":40.86,"n":5042,"o":42,"t":"2025-06-23T04:00:00Z","v":229172,"vw":41.664057},{"c":43.96,"h":44.015,"l":41.41,"n":4791,"o":42.15,"t":"2025-06-24T04:00:00Z","v":217701,"vw":43.21843},{"c":43.33,"h":44.1,"l":42.49,"n":4791,"o":44.1,"t":"2025-06-25T04:00:00Z","v":149589,"vw":43.425213},{"c":44.04,"h":44.38,"l":41.75,"n":4931,"o":43.12,"t":"2025-06-26T04:00:00Z","v":183030,"vw":43.243435},{"c":43,"h":44.3952,"l":42.4427,"n":4179,"o":44.06,"t":"2025-06-27T04:00:00Z","v":607522,"vw":43.054493},{"c":42.05,"h":43.2389,"l":42.05,"n":6727,"o":43.13,"t":"2025-06-30T04:00:00Z","v":341828,"vw":42.451127},{"c":43.17,"h":43.88,"l":40.93,"n":6012,"o":41.88,"t":"2025-07-01T04:00:00Z","v":202892,"vw":42.972131},{"c":46.32,"h":46.6,"l":42.69,"n":5373,"o":43.19,"t":"2025-07-02T04:00:00Z","v":243796,"vw":45.344144},{"c":47.26,"h":48,"l":45.65,"n":5211,"o":46.59,"t":"2025-07-03T04:00:00Z","v":242860,"vw":46.840574},{"c":46.68,"h":47.72,"l":46,"n":4276,"o":46.89,"t":"2025-07-07T04:00:00Z","v":230231,"vw":46.956654},{"c":46.76,"h":48.54,"l":45.7,"n":7250,"o":47.37,"t":"2025-07-08T04:00:00Z","v":395325,"vw":46.805684},{"c":50.2,"h":53.35,"l":47.39,"n":11712,"o":47.67,"t":"2025-07-09T04:00:00Z","v":806042,"vw":50.557609},{"c":50.3,"h":50.71,"l":48.86,"n":8591,"o":50.08,"t":"2025-07-10T04:00:00Z","v":558915,"vw":50.009745},{"c":50.54,"h":51.38,"l":49.6,"n":5159,"o":50.19,"t":"2025-07-11T04:00:00Z","v":298011,"vw":50.408967},{"c":53.6,"h":53.72,"l":50.09,"n":7622,"o":50.25,"t":"2025-07-14T04:00:00Z","v":418326,"vw":52.307325},{"c":51.89,"h":54.44,"l":51.495,"n":7283,"o":53.99,"t":"2025-07-15T04:00:00Z","v":396508,"vw":52.228856},{"c":53.63,"h":53.8,"l":51.475,"n":5687,"o":52.08,"t":"2025-07-16T04:00:00Z","v":338235,"vw":53.150531},{"c":54.94,"h":58.34,"l":53.565,"n":10778,"o":55.1,"t":"2025-07-17T04:00:00Z","v":521647,"vw":55.362449},{"c":53.85,"h":57.02,"l":53.72,"n":7118,"o":55.53,"t":"2025-07-18T04:00:00Z","v":394714,"vw":54.785299},{"c":55.16,"h":59.1,"l":54.46,"n":7760,"o":54.5,"t":"2025-07-21T04:00:00Z","v":587684,"vw":56.12916},{"c":55.41,"h":55.99,"l":53.885,"n":7556,"o":55.1,"t":"2025-07-22T04:00:00Z","v":437892,"vw":55.206375},{"c":57.09,"h":57.56,"l":54.96,"n":8172,"o":56.19,"t":"2025-07-23T04:00:00Z","v":410306,"vw":56.882226},{"c":58.005,"h":58.44,"l":55.96,"n":7276,"o":56.76,"t":"2025-07-24T04:00:00Z","v":374036,"vw":57.237325},{"c":59.22,"h":61.03,"l":56.66,"n":9409,"o":58.28,"t":"2025-07-25T04:00:00Z","v":690822,"vw":59.253076},{"c":55.65,"h":60,"l":55.505,"n":7646,"o":59.46,"t":"2025-07-28T04:00:00Z","v":435525,"vw":56.887652},{"c":55.96,"h":58.54,"l":55.38,"n":9841,"o":57.72,"t":"2025-07-29T04:00:00Z","v":479545,"vw":56.367208},{"c":56.59,"h":59.27,"l":55.78,"n":10373,"o":56.67,"t":"2025-07-30T04:00:00Z","v":546819,"vw":57.435984},{"c":54.22,"h":56.7,"l":53.71,"n":10959,"o":56,"t":"2025-07-31T04:00:00Z","v":557104,"vw":54.987391},{"c":54.09,"h":55.9371,"l":53,"n":12272,"o":53.8,"t":"2025-08-01T04:00:00Z","v":638014,"vw":54.380513},{"c":51.09,"h":52.65,"l":45.48,"n":30868,"o":52,"t":"2025-08-04T04:00:00Z","v":1789228,"vw":49.092631},{"c":47.79,"h":53.46,"l":46.575,"n":15795,"o":53.05,"t":"2025-08-05T04:00:00Z","v":865819,"vw":48.960609},{"c":48.6,"h":50.335,"l":46.155,"n":9184,"o":47.71,"t":"2025-08-06T04:00:00Z","v":455347,"vw":48.239906},{"c":47.27,"h":49.31,"l":46.39,"n":6013,"o":48.89,"t":"2025-08-07T04:00:00Z","v":241648,"vw":47.249942},{"c":45.94,"h":47.29,"l":45.3,"n":8071,"o":47.14,"t":"2025-08-08T04:00:00Z","v":438540,"vw":45.990859},{"c":44.95,"h":46.62,"l":44.25,"n":10746,"o":45.69,"t":"2025-08-11T04:00:00Z","v":1045468,"vw":44.836322},{"c":48.46,"h":48.59,"l":44.28,"n":8222,"o":45.5,"t":"2025-08-12T04:00:00Z","v":488018,"vw":46.736494},{"c":49.05,"h":49.97,"l":47.94,"n":7563,"o":49.36,"t":"2025-08-13T04:00:00Z","v":546199,"vw":48.680596},{"c":47.7,"h":49.21,"l":47.62,"n":6986,"o":48.49,"t":"2025-08-14T04:00:00Z","v":241046,"vw":48.274586},{"c":47.08,"h":47.76,"l":46.64,"n":6758,"o":47.59,"t":"2025-08-15T04:00:00Z","v":310385,"vw":47.246781},{"c":46.63,"h":48.675,"l":46.27,"n":8552,"o":47.16,"t":"2025-08-18T04:00:00Z","v":805960,"vw":47.288139},{"c":44.795,"h":47,"l":44.45,"n":6250,"o":46.14,"t":"2025-08-19T04:00:00Z","v":328719,"vw":45.24376},{"c":45.25,"h":45.27,"l":44.15,"n":6293,"o":44.98,"t":"2025-08-20T04:00:00Z","v":284528,"vw":44.868102},{"c":46.38,"h":46.54,"l":44.23,"n":4500,"o":44.49,"t":"2025-08-21T04:00:00Z","v":165199,"vw":45.567787},{"c":48.78,"h":49.1,"l":46.01,"n":8513,"o":46.85,"t":"2025-08-22T04:00:00Z","v":317150,"vw":47.950928},{"c":46.94,"h":49.03,"l":46.77,"n":5155,"o":48.22,"t":"2025-08-25T04:00:00Z","v":284247,"vw":47.252977},{"c":47.9,"h":48.27,"l":46.33,"n":4910,"o":47.11,"t":"2025-08-26T04:00:00Z","v":311343,"vw":47.606366},{"c":46.92,"h":48.93,"l":46.31,"n":6798,"o":47.9,"t":"2025-08-27T04:00:00Z","v":419899,"vw":47.271748},{"c":45.99,"h":48.395,"l":45.53,"n":3752,"o":47.47,"t":"2025-08-28T04:00:00Z","v":195796,"vw":46.596728},{"c":45.54,"h":46.46,"l":45.19,"n":4108,"o":46.02,"t":"2025-08-29T04:00:00Z","v":275764,"vw":45.734049},{"c":44.94,"h":46.05,"l":44.45,"n":7523,"o":45.1,"t":"2025-09-02T04:00:00Z","v":448099,"vw":45.010968},{"c":46.55,"h":47.06,"l":44.13,"n":7066,"o":44.92,"t":"2025-09-03T04:00:00Z","v":393138,"vw":46.373456},{"c":46.09,"h":46.65,"l":45.13,"n":6150,"o":46.52,"t":"2025-09-04T04:00:00Z","v":234562,"vw":45.86771},{"c":46.85,"h":47.83,"l":45.815,"n":5472,"o":46.58,"t":"2025-09-05T04:00:00Z","v":354959,"vw":46.734189},{"c":40.75,"h":43.15,"l":37.19,"n":19759,"o":41.94,"t":"2025-09-08T04:00:00Z","v":1508310,"vw":40.601969},{"c":40.03,"h":41.08,"l":38,"n":10113,"o":40.86,"t":"2025-09-09T04:00:00Z","v":720384,"vw":38.999941},{"c":40.23,"h":40.61,"l":38.94,"n":6537,"o":40.61,"t":"2025-09-10T04:00:00Z","v":293053,"vw":39.85704},{"c":39.42,"h":40.69,"l":39.4,"n":4750,"o":40.46,"t":"2025-09-11T04:00:00Z","v":242132,"vw":39.999185},{"c":37.705,"h":39.27,"l":37.64,"n":6862,"o":39.08,"t":"2025-09-12T04:00:00Z","v":496513,"vw":38.094365},{"c":40.45,"h":40.58,"l":37.245,"n":7327,"o":37.94,"t":"2025-09-15T04:00:00Z","v":252074,"vw":39.441065},{"c":42,"h":42.38,"l":40.12,"n":5260,"o":40.63,"t":"2025-09-16T04:00:00Z","v":277578,"vw":41.755153},{"c":44.03,"h":46.05,"l":41.89,"n":10015,"o":42.18,"t":"2025-09-17T04:00:00Z","v":463775,"vw":44.47234},{"c":45.23,"h":47.98,"l":45,"n":7935,"o":45.53,"t":"2025-09-18T04:00:00Z","v":340311,"vw":45.8934},{"c":42.22,"h":45.93,"l":42.15,"n":5812,"o":44.88,"t":"2025-09-19T04:00:00Z","v":625785,"vw":42.574442},{"c":48.33,"h":48.56,"l":41.775,"n":10082,"o":42.15,"t":"2025-09-22T04:00:00Z","v":511890,"vw":46.864188},{"c":48.6,"h":50,"l":46.61,"n":11770,"o":48.26,"t":"2025-09-23T04:00:00Z","v":732387,"vw":48.173745},{"c":48.97,"h":50.49,"l":47.2,"n":11268,"o":48.89,"t":"2025-09-24T04:00:00Z","v":557097,"vw":49.235424},{"c":49.25,"h":50.56,"l":46.99,"n":8119,"o":47.92,"t":"2025-09-25T04:00:00Z","v":412170,"vw":49.466384},{"c":52.44,"h":53.725,"l":48.64,"n":7792,"o":49.4,"t":"2025-09-26T04:00:00Z","v":518446,"vw":52.284305},{"c":52.38,"h":53.24,"l":50.23,"n":8269,"o":52.25,"t":"2025-09-29T04:00:00Z","v":401307,"vw":51.6645},{"c":53,"h":55.33,"l":51.03,"n":9249,"o":51.61,"t":"2025-09-30T04:00:00Z","v":652598,"vw":53.504692},{"c":53.02,"h":54.61,"l":52.26,"n":8174,"o":52.74,"t":"2025-10-01T04:00:00Z","v":322874,"vw":53.455269},{"c":55.19,"h":55.195,"l":52.72,"n":6998,"o":53.38,"t":"2025-10-02T04:00:00Z","v":305671,"vw":54.296113},{"c":54.38,"h":55.86,"l":53.31,"n":6577,"o":55.78,"t":"2025-10-03T04:00:00Z","v":292271,"vw":54.355805},{"c":50.98,"h":55.79,"l":50.76,"n":7588,"o":54.62,"t":"2025-10-06T04:00:00Z","v":286987,"vw":52.127492},{"c":52.04,"h":52.57,"l":50.31,"n":8916,"o":51.96,"t":"2025-10-07T04:00:00Z","v":491763,"vw":51.848105},{"c":54.29,"h":55,"l":50.7553,"n":7660,"o":52.67,"t":"2025-10-08T04:00:00Z","v":488326,"vw":54.172407},{"c":54.76,"h":55.04,"l":52.25,"n":6468,"o":53.98,"t":"2025-10-09T04:00:00Z","v":376834,"vw":54.425529},{"c":53.26,"h":55.105,"l":51.99,"n":5926,"o":54.86,"t":"2025-10-10T04:00:00Z","v":245350,"vw":53.402438},{"c":52.34,"h":53.895,"l":51.37,"n":5634,"o":53.52,"t":"2025-10-13T04:00:00Z","v":222723,"vw":52.449069},{"c":52.52,"h":53.3,"l":50.56,"n":3960,"o":51.81,"t":"2025-10-14T04:00:00Z","v":136244,"vw":52.494222},{"c":57.35,"h":57.63,"l":52.62,"n":7051,"o":52.62,"t":"2025-10-15T04:00:00Z","v":341377,"vw":56.729552},{"c":162.71,"h":205.89,"l":156.41,"n":454726,"o":158.29,"t":"2025-10-16T04:00:00Z","v":13741857,"vw":178.875549},{"c":189.99,"h":203.575,"l":178.1357,"n":87200,"o":178.9,"t":"2025-10-17T04:00:00Z","v":4431426,"vw":189.017181},{"c":175.07,"h":190.27,"l":164.7492,"n":36349,"o":190,"t":"2025-10-20T04:00:00Z","v":1866948,"vw":175.438476},{"c":190.02,"h":191.9146,"l":176.61,"n":29296,"o":178.88,"t":"2025-10-21T04:00:00Z","v":1674372,"vw":187.843408},{"c":184.43,"h":192.9599,"l":178.0241,"n":18416,"o":189.71,"t":"2025-10-22T04:00:00Z","v":612523,"vw":184.335802},{"c":178.01,"h":187.38,"l":177.52,"n":13272,"o":185,"t":"2025-10-23T04:00:00Z","v":643473,"vw":179.700791},{"c":173.97,"h":181,"l":168.16,"n":13512,"o":180.93,"t":"2025-10-24T04:00:00Z","v":526757,"vw":173.221136},{"c":185.94,"h":187.72,"l":174.55,"n":15099,"o":174.55,"t":"2025-10-27T04:00:00Z","v":898885,"vw":182.781712},{"c":199.33,"h":200,"l":182,"n":16437,"o":183.52,"t":"2025-10-28T04:00:00Z","v":840924,"vw":194.73965},{"c":195.76,"h":198.29,"l":191.6508,"n":9562,"o":198.29,"t":"2025-10-29T04:00:00Z","v":631287,"vw":195.164714},{"c":201,"h":206.71,"l":191.39,"n":11957,"o":191.39,"t":"2025-10-30T04:00:00Z","v":535041,"vw":200.778273},{"c":198.76,"h":201.99,"l":195.5,"n":8795,"o":198.16,"t":"2025-10-31T04:00:00Z","v":375743,"vw":198.602521},{"c":181.99,"h":186.68,"l":167.025,"n":29888,"o":180.49,"t":"2025-11-03T05:00:00Z","v":1738356,"vw":177.464049},{"c":171.75,"h":186.72,"l":171.74,"n":16134,"o":180.7,"t":"2025-11-04T05:00:00Z","v":668731,"vw":178.510708},{"c":164.64,"h":173.475,"l":154.45,"n":22896,"o":169.14,"t":"2025-11-05T05:00:00Z","v":1319137,"vw":161.271021},{"c":172.35,"h":176.36,"l":160.9,"n":14398,"o":164.01,"t":"2025-11-06T05:00:00Z","v":490867,"vw":170.487203},{"c":168.22,"h":172,"l":159.735,"n":13377,"o":170.17,"t":"2025-11-07T05:00:00Z","v":515001,"vw":165.426257},{"c":167.89,"h":174.99,"l":160.375,"n":11181,"o":169.9,"t":"2025-11-10T05:00:00Z","v":453157,"vw":167.278082},{"c":183.56,"h":185.67,"l":166,"n":13174,"o":168.81,"t":"2025-11-11T05:00:00Z","v":658079,"vw":180.815225},{"c":183.61,"h":188.525,"l":180.4826,"n":11422,"o":181.48,"t":"2025-11-12T05:00:00Z","v":440657,"vw":183.566844},{"c":178.08,"h":184.15,"l":177.07,"n":10794,"o":184.15,"t":"2025-11-13T05:00:00Z","v":542049,"vw":179.375819},{"c":186.42,"h":197.55,"l":175.79,"n":16418,"o":178.08,"t":"2025-11-14T05:00:00Z","v":868141,"vw":190.015278},{"c":197.58,"h":198.425,"l":185.32,"n":14566,"o":185.84,"t":"2025-11-17T05:00:00Z","v":766933,"vw":194.320135},{"c":184.13,"h":195.58,"l":181.74,"n":14547,"o":194.82,"t":"2025-11-18T05:00:00Z","v":707790,"vw":189.573973},{"c":189.32,"h":191.76,"l":180.53,"n":11533,"o":188.08,"t":"2025-11-19T05:00:00Z","v":853577,"vw":185.93432},{"c":164.09,"h":197.5,"l":163.11,"n":33892,"o":191,"t":"2025-11-20T05:00:00Z","v":2487680,"vw":175.116452},{"c":169.8,"h":174.065,"l":160.11,"n":19380,"o":163.07,"t":"2025-11-21T05:00:00Z","v":1740748,"vw":168.428405},{"c":190.855,"h":192.7,"l":167.32,"n":22808,"o":172.55,"t":"2025-11-24T05:00:00Z","v":1611912,"vw":181.719418},{"c":184.25,"h":192.29,"l":183.55,"n":13584,"o":191.59,"t":"2025-11-25T05:00:00Z","v":1097970,"vw":187.251893},{"c":188.54,"h":190.54,"l":181.76,"n":12589,"o":183.71,"t":"2025-11-26T05:00:00Z","v":677907,"vw":186.018989},{"c":196.46,"h":199.47,"l":188.01,"n":8658,"o":190.36,"t":"2025-11-28T05:00:00Z","v":708641,"vw":193.957659},{"c":184.56,"h":195.58,"l":183.165,"n":11554,"o":193.44,"t":"2025-12-01T05:00:00Z","v":1267105,"vw":188.145089},{"c":179.115,"h":190.4,"l":171.2,"n":15934,"o":185.12,"t":"2025-12-02T05:00:00Z","v":884715,"vw":179.978952},{"c":186.15,"h":190.755,"l":180.46,"n":13557,"o":181,"t":"2025-12-03T05:00:00Z","v":685252,"vw":186.328451},{"c":189.97,"h":199.53,"l":180.925,"n":17501,"o":185.87,"t":"2025-12-04T05:00:00Z","v":974967,"vw":193.122829},{"c":247.99,"h":277.44,"l":240.41,"n":46449,"o":241,"t":"2025-12-05T05:00:00Z","v":2894035,"vw":257.794603},{"c":270.98,"h":278,"l":256.71,"n":33166,"o":256.92,"t":"2025-12-08T05:00:00Z","v":1590275,"vw":270.523808},{"c":258.13,"h":278.4399,"l":256.5,"n":17965,"o":271,"t":"2025-12-09T05:00:00Z","v":598045,"vw":262.981496},{"c":261.58,"h":265,"l":251,"n":11793,"o":255.71,"t":"2025-12-10T05:00:00Z","v":1051439,"vw":259.459901},{"c":267.28,"h":271.69,"l":252.2,"n":12205,"o":261.4,"t":"2025-12-11T05:00:00Z","v":514149,"vw":265.506482},{"c":268.8,"h":274.35,"l":263.84,"n":11529,"o":263.98,"t":"2025-12-12T05:00:00Z","v":403030,"vw":269.207991},{"c":276.4,"h":282.99,"l":270.55,"n":18854,"o":272.46,"t":"2025-12-15T05:00:00Z","v":988637,"vw":276.661663},{"c":274.51,"h":282,"l":269.765,"n":14111,"o":270.98,"t":"2025-12-16T05:00:00Z","v":820930,"vw":274.813963},{"c":265.86,"h":276.5,"l":263.525,"n":12814,"o":270.72,"t":"2025-12-17T05:00:00Z","v":456539,"vw":268.939591},{"c":269.26,"h":275.31,"l":262.305,"n":9806,"o":270.31,"t":"2025-12-18T05:00:00Z","v":349163,"vw":268.236458},{"c":272.92,"h":279.14,"l":267.51,"n":11776,"o":271.65,"t":"2025-12-19T05:00:00Z","v":1149879,"vw":272.906717},{"c":280.4,"h":285.85,"l":268.57,"n":9799,"o":273,"t":"2025-12-22T05:00:00Z","v":362454,"vw":280.341839},{"c":275.73,"h":286.5,"l":274.07,"n":7614,"o":277.91,"t":"2025-12-23T05:00:00Z","v":405227,"vw":276.744353},{"c":274.76,"h":279.48,"l":270.01,"n":4957,"o":279.48,"t":"2025-12-24T05:00:00Z","v":208943,"vw":274.696866},{"c":268.95,"h":273.88,"l":266.51,"n":8165,"o":271.03,"t":"2025-12-26T05:00:00Z","v":251499,"vw":270.781093},{"c":304.58,"h":317.72,"l":298,"n":26052,"o":317.72,"t":"2025-12-29T05:00:00Z","v":1614667,"vw":305.727163},{"c":297.02,"h":305.49,"l":285.95,"n":16581,"o":304,"t":"2025-12-30T05:00:00Z","v":691247,"vw":294.716995},{"c":294.74,"h":300.99,"l":293.5,"n":9902,"o":296.88,"t":"2025-12-31T05:00:00Z","v":515162,"vw":296.131644},{"c":286.4,"h":294.45,"l":281.6,"n":10184,"o":290.51,"t":"2026-01-02T05:00:00Z","v":364621,"vw":287.461393},{"c":276.92,"h":288.13,"l":272.14,"n":11485,"o":288.13,"t":"2026-01-05T05:00:00Z","v":449936,"vw":276.834542},{"c":272.9,"h":281.21,"l":268.78,"n":8924,"o":271.29,"t":"2026-01-06T05:00:00Z","v":306470,"vw":274.305951},{"c":292.63,"h":295.01,"l":271.53,"n":23887,"o":274.78,"t":"2026-01-07T05:00:00Z","v":1073697,"vw":287.602489},{"c":294.38,"h":302.34,"l":282,"n":17042,"o":285.22,"t":"2026-01-08T05:00:00Z","v":821193,"vw":294.929306},{"c":288.45,"h":305.21,"l":285.99,"n":13556,"o":291.96,"t":"2026-01-09T05:00:00Z","v":688792,"vw":291.714345},{"c":275.74,"h":283.04,"l":266.93,"n":14500,"o":283,"t":"2026-01-12T05:00:00Z","v":517975,"vw":275.048994},{"c":280.83,"h":281.56,"l":270,"n":11753,"o":276,"t":"2026-01-13T05:00:00Z","v":542905,"vw":276.687554},{"c":298.46,"h":306.16,"l":279.04,"n":14548,"o":282.95,"t":"2026-01-14T05:00:00Z","v":655761,"vw":296.689866},{"c":297.74,"h":305.675,"l":294.29,"n":12323,"o":300.32,"t":"2026-01-15T05:00:00Z","v":785926,"vw":299.851512},{"c":317.25,"h":326.91,"l":295.47,"n":14407,"o":299.07,"t":"2026-01-16T05:00:00Z","v":564226,"vw":315.882886},{"c":324.08,"h":326.06,"l":307.2,"n":14356,"o":307.2,"t":"2026-01-20T05:00:00Z","v":576993,"vw":319.236204},{"c":312.6,"h":326.83,"l":305.69,"n":14099,"o":322.82,"t":"2026-01-21T05:00:00Z","v":616811,"vw":313.913346},{"c":304.38,"h":319.58,"l":299.19,"n":12416,"o":312.79,"t":"2026-01-22T05:00:00Z","v":451011,"vw":309.251894},{"c":311.71,"h":318,"l":298.375,"n":12652,"o":304.2,"t":"2026-01-23T05:00:00Z","v":553655,"vw":311.215091},{"c":294.04,"h":306,"l":289.7201,"n":13636,"o":305.98,"t":"2026-01-26T05:00:00Z","v":621341,"vw":297.474536},{"c":314.75,"h":315.906,"l":289.5,"n":12617,"o":290,"t":"2026-01-27T05:00:00Z","v":600614,"vw":308.864062},{"c":309.92,"h":323.3968,"l":308.74,"n":14467,"o":323,"t":"2026-01-28T05:00:00Z","v":699591,"vw":314.285027},{"c":314.28,"h":319.56,"l":304.075,"n":9973,"o":309.45,"t":"2026-01-29T05:00:00Z","v":406968,"vw":312.795689},{"c":314,"h":319.13,"l":309.1225,"n":15186,"o":315,"t":"2026-01-30T05:00:00Z","v":668815,"vw":314.198335},{"c":309.11,"h":318.1799,"l":304.03,"n":14538,"o":307.43,"t":"2026-02-02T05:00:00Z","v":597241,"vw":310.432741},{"c":310.52,"h":325.22,"l":306,"n":15316,"o":311.5,"t":"2026-02-03T05:00:00Z","v":525282,"vw":315.667154},{"c":303.34,"h":313,"l":288.57,"n":14199,"o":311.75,"t":"2026-02-04T05:00:00Z","v":491637,"vw":302.094426},{"c":305.62,"h":311.54,"l":297.265,"n":14059,"o":301.51,"t":"2026-02-05T05:00:00Z","v":623379,"vw":304.827767},{"c":319.57,"h":321.57,"l":309.26,"n":12461,"o":310.84,"t":"2026-02-06T05:00:00Z","v":450814,"vw":317.673667},{"c":319.54,"h":328.6,"l":310.5283,"n":11318,"o":317.73,"t":"2026-02-09T05:00:00Z","v":376301,"vw":320.152453},{"c":320.48,"h":326.88,"l":315.42,"n":11285,"o":325.4,"t":"2026-02-10T05:00:00Z","v":348775,"vw":321.263532},{"c":323.29,"h":324.79,"l":302,"n":13713,"o":321.83,"t":"2026-02-11T05:00:00Z","v":463371,"vw":315.371675},{"c":332.92,"h":335.75,"l":317.825,"n":12523,"o":323.99,"t":"2026-02-12T05:00:00Z","v":419369,"vw":330.505283},{"c":317.25,"h":333.525,"l":315.4199,"n":10510,"o":332.74,"t":"2026-02-13T05:00:00Z","v":332283,"vw":323.246006},{"c":328.04,"h":330.09,"l":314.35,"n":10912,"o":315.22,"t":"2026-02-17T05:00:00Z","v":340328,"vw":323.773046},{"c":328.93,"h":334.61,"l":326.57,"n":11498,"o":329.25,"t":"2026-02-18T05:00:00Z","v":367149,"vw":329.612565},{"c":331.61,"h":333.84,"l":293.01,"n":17178,"o":315,"t":"2026-02-19T05:00:00Z","v":611908,"vw":318.914528},{"c":335.28,"h":349.32,"l":314.385,"n":18712,"o":332.52,"t":"2026-02-20T05:00:00Z","v":648734,"vw":333.816868},{"c":342.46,"h":348.6729,"l":332.31,"n":10996,"o":335,"t":"2026-02-23T05:00:00Z","v":273723,"vw":340.254224},{"c":342.71,"h":355.9999,"l":338.805,"n":16600,"o":345.48,"t":"2026-02-24T05:00:00Z","v":497774,"vw":347.82691},{"c":347.55,"h":354.43,"l":341,"n":9658,"o":343.4,"t":"2026-02-25T05:00:00Z","v":326660,"vw":348.627652},{"c":340.47,"h":354.8705,"l":334.76,"n":11875,"o":347.55,"t":"2026-02-26T05:00:00Z","v":429541,"vw":341.082935},{"c":336.75,"h":341.16,"l":331.531,"n":8828,"o":334.93,"t":"2026-02-27T05:00:00Z","v":363492,"vw":337.576065},{"c":330.59,"h":342.51,"l":325,"n":11373,"o":325.3,"t":"2026-03-02T05:00:00Z","v":425326,"vw":332.054023},{"c":318.22,"h":329.53,"l":314.64,"n":12098,"o":318.5,"t":"2026-03-03T05:00:00Z","v":441287,"vw":320.441302},{"c":325.11,"h":332.57,"l":319.2775,"n":9376,"o":321.78,"t":"2026-03-04T05:00:00Z","v":338963,"vw":326.844391},{"c":310.58,"h":320.71,"l":303.45,"n":12444,"o":319.79,"t":"2026-03-05T05:00:00Z","v":388793,"vw":311.73449},{"c":310.71,"h":316.46,"l":303.01,"n":7984,"o":303.32,"t":"2026-03-06T05:00:00Z","v":222285,"vw":310.425479},{"c":309.01,"h":327.54,"l":291.17,"n":15040,"o":313.03,"t":"2026-03-09T04:00:00Z","v":479035,"vw":306.110636},{"c":309.91,"h":323.87,"l":305.49,"n":12438,"o":305.79,"t":"2026-03-10T04:00:00Z","v":417357,"vw":313.469562},{"c":296.97,"h":318.72,"l":296.25,"n":11112,"o":306.48,"t":"2026-03-11T04:00:00Z","v":282522,"vw":302.305244},{"c":303.37,"h":305.27,"l":288,"n":12871,"o":292.5,"t":"2026-03-12T04:00:00Z","v":329654,"vw":299.903104},{"c":293.95,"h":316.06,"l":290.805,"n":14254,"o":303.37,"t":"2026-03-13T04:00:00Z","v":500954,"vw":298.07343},{"c":305,"h":311,"l":301.2909,"n":10461,"o":301.46,"t":"2026-03-16T04:00:00Z","v":264711,"vw":304.593792},{"c":303.38,"h":313,"l":302.04,"n":10375,"o":304.04,"t":"2026-03-17T04:00:00Z","v":218443,"vw":305.001278},{"c":288.79,"h":302.36,"l":288.27,"n":11294,"o":299.21,"t":"2026-03-18T04:00:00Z","v":409049,"vw":290.724473},{"c":297.5,"h":302.46,"l":285,"n":11703,"o":285.04,"t":"2026-03-19T04:00:00Z","v":430562,"vw":295.422099},{"c":298.31,"h":306.575,"l":294.56,"n":12560,"o":295.67,"t":"2026-03-20T04:00:00Z","v":966725,"vw":298.75357},{"c":294.11,"h":312.29,"l":293.57,"n":16094,"o":298.4,"t":"2026-03-23T04:00:00Z","v":644508,"vw":298.751121},{"c":294.65,"h":299.295,"l":285.5501,"n":14512,"o":289.98,"t":"2026-03-24T04:00:00Z","v":489987,"vw":293.803619},{"c":311.92,"h":314,"l":296.81,"n":11879,"o":296.81,"t":"2026-03-25T04:00:00Z","v":352804,"vw":310.482783},{"c":302.69,"h":315,"l":300.91,"n":14550,"o":311.92,"t":"2026-03-26T04:00:00Z","v":419960,"vw":307.501712},{"c":290.1,"h":305.94,"l":288.59,"n":15968,"o":302.68,"t":"2026-03-27T04:00:00Z","v":398802,"vw":293.858435},{"c":276.44,"h":296.05,"l":271.945,"n":16257,"o":291.59,"t":"2026-03-30T04:00:00Z","v":533938,"vw":279.883073},{"c":322.19,"h":325.2,"l":279.27,"n":19426,"o":289.2,"t":"2026-03-31T04:00:00Z","v":640404,"vw":312.482306},{"c":319.28,"h":338.31,"l":318.78,"n":14651,"o":329.15,"t":"2026-04-01T04:00:00Z","v":439577,"vw":325.257414},{"c":310.38,"h":321.94,"l":308.505,"n":11350,"o":308.97,"t":"2026-04-02T04:00:00Z","v":300313,"vw":312.712236},{"c":310.11,"h":323.69,"l":306.36,"n":10316,"o":318.76,"t":"2026-04-06T04:00:00Z","v":304315,"vw":312.602464},{"c":306.69,"h":310,"l":300.57,"n":10829,"o":309.41,"t":"2026-04-07T04:00:00Z","v":310558,"vw":305.492093},{"c":320.22,"h":327,"l":311.01,"n":10317,"o":323.58,"t":"2026-04-08T04:00:00Z","v":328620,"vw":318.675372},{"c":320.24,"h":323.11,"l":312.73,"n":10728,"o":320,"t":"2026-04-09T04:00:00Z","v":293477,"vw":318.869761},{"c":316.14,"h":327.56,"l":312.89,"n":9031,"o":325.17,"t":"2026-04-10T04:00:00Z","v":254144,"vw":318.277547},{"c":317,"h":332.99,"l":316.5,"n":10160,"o":320,"t":"2026-04-13T04:00:00Z","v":269488,"vw":319.861938},{"c":343.6,"h":352.78,"l":325.95,"n":19266,"o":325.95,"t":"2026-04-14T04:00:00Z","v":703535,"vw":342.705911},{"c":339.93,"h":349.9999,"l":330,"n":12210,"o":348.04,"t":"2026-04-15T04:00:00Z","v":514513,"vw":339.55876},{"c":320.39,"h":340.42,"l":314.145,"n":13114,"o":336.02,"t":"2026-04-16T04:00:00Z","v":479216,"vw":323.886124},{"c":342.5,"h":346.345,"l":324.87,"n":14969,"o":326.26,"t":"2026-04-17T04:00:00Z","v":425404,"vw":340.667811},{"c":342.57,"h":349.49,"l":339.99,"n":9860,"o":342.68,"t":"2026-04-20T04:00:00Z","v":328501,"vw":344.314093},{"c":340.84,"h":345.425,"l":331.33,"n":11352,"o":340.64,"t":"2026-04-21T04:00:00Z","v":414449,"vw":339.186788},{"c":337.29,"h":348.98,"l":334.18,"n":6189,"o":344,"t":"2026-04-22T04:00:00Z","v":203728,"vw":338.859393},{"c":329.6,"h":344,"l":327.66,"n":12084,"o":339.69,"t":"2026-04-23T04:00:00Z","v":324691,"vw":335.30674},{"c":344.82,"h":345.4,"l":322.02,"n":11980,"o":330.5,"t":"2026-04-24T04:00:00Z","v":345949,"vw":336.195232},{"c":330.99,"h":348.3,"l":327.21,"n":12480,"o":344.16,"t":"2026-04-27T04:00:00Z","v":358678,"vw":335.128072},{"c":321.92,"h":349.01,"l":319.4,"n":11041,"o":333.79,"t":"2026-04-28T04:00:00Z","v":449071,"vw":326.912104},{"c":323.19,"h":325.085,"l":315.455,"n":13395,"o":319,"t":"2026-04-29T04:00:00Z","v":363640,"vw":320.621737},{"c":318.83,"h":331.34,"l":316.6,"n":13517,"o":327.64,"t":"2026-04-30T04:00:00Z","v":780420,"vw":322.522789},{"c":324.2,"h":334.995,"l":310.005,"n":13704,"o":316.7,"t":"2026-05-01T04:00:00Z","v":351401,"vw":325.873346},{"c":337.61,"h":339.3,"l":320.5,"n":13052,"o":322.43,"t":"2026-05-04T04:00:00Z","v":267134,"vw":334.098036},{"c":333.3,"h":344.99,"l":324.32,"n":15507,"o":339.89,"t":"2026-05-05T04:00:00Z","v":514706,"vw":330.958951},{"c":338.07,"h":340.21,"l":323.3,"n":13938,"o":335.23,"t":"2026-05-06T04:00:00Z","v":361141,"vw":333.833727},{"c":333.28,"h":353,"l":317.92,"n":16446,"o":349,"t":"2026-05-07T04:00:00Z","v":457775,"vw":329.508553},{"c":330.02,"h":341.75,"l":326.16,"n":13994,"o":331,"t":"2026-05-08T04:00:00Z","v":339131,"vw":333.643488},{"c":331.81,"h":341.26,"l":327.89,"n":15424,"o":333.53,"t":"2026-05-11T04:00:00Z","v":749144,"vw":334.029355},{"c":343.2,"h":343.92,"l":321.2,"n":13523,"o":329.15,"t":"2026-05-12T04:00:00Z","v":426230,"vw":333.432827},{"c":346.84,"h":358.7599,"l":330.76,"n":13773,"o":343.2,"t":"2026-05-13T04:00:00Z","v":431189,"vw":343.362307},{"c":345.52,"h":353.99,"l":334.33,"n":9489,"o":347.29,"t":"2026-05-14T04:00:00Z","v":249464,"vw":343.26884},{"c":342.58,"h":350.4523,"l":334,"n":11377,"o":337.8,"t":"2026-05-15T04:00:00Z","v":343751,"vw":340.67898},{"c":320.53,"h":344.31,"l":314.11,"n":14750,"o":344.31,"t":"2026-05-18T04:00:00Z","v":330094,"vw":322.070402},{"c":320.61,"h":325.89,"l":306.79,"n":12811,"o":316.17,"t":"2026-05-19T04:00:00Z","v":300593,"vw":317.052001},{"c":335.61,"h":338.27,"l":321.74,"n":11728,"o":324.17,"t":"2026-05-20T04:00:00Z","v":268601,"vw":332.239039},{"c":350.56,"h":352.73,"l":329.96,"n":12499,"o":329.96,"t":"2026-05-21T04:00:00Z","v":286470,"vw":346.927752},{"c":343.56,"h":353,"l":342.98,"n":10105,"o":350.43,"t":"2026-05-22T04:00:00Z","v":250060,"vw":346.32296},{"c":350.6,"h":357.68,"l":339.524,"n":12418,"o":344,"t":"2026-05-26T04:00:00Z","v":384745,"vw":349.25897},{"c":357.13,"h":366.52,"l":346.29,"n":12837,"o":346.29,"t":"2026-05-27T04:00:00Z","v":304632,"vw":357.413875},{"c":352.63,"h":357.36,"l":345.54,"n":10360,"o":356,"t":"2026-05-28T04:00:00Z","v":222660,"vw":352.633504},{"c":349.97,"h":355,"l":338.07,"n":10351,"o":352.63,"t":"2026-05-29T04:00:00Z","v":399895,"vw":346.399337},{"c":335.16,"h":349.44,"l":332.18,"n":12308,"o":349.44,"t":"2026-06-01T04:00:00Z","v":291004,"vw":337.754215},{"c":258.08,"h":321.75,"l":255.81,"n":40878,"o":307.01,"t":"2026-06-02T04:00:00Z","v":1563237,"vw":280.611049},{"c":278.93,"h":279.8,"l":258.32,"n":24524,"o":259.18,"t":"2026-06-03T04:00:00Z","v":676859,"vw":273.031582},{"c":264.75,"h":279.98,"l":263.25,"n":22301,"o":275.9,"t":"2026-06-04T04:00:00Z","v":1091705,"vw":269.065336},{"c":254,"h":271.399,"l":252.46,"n":17513,"o":264.18,"t":"2026-06-05T04:00:00Z","v":617880,"vw":258.217651},{"c":253.25,"h":266.6,"l":247.588,"n":16922,"o":258.34,"t":"2026-06-08T04:00:00Z","v":726515,"vw":254.078543},{"c":250.33,"h":266.6,"l":244.16,"n":15250,"o":258.1,"t":"2026-06-09T04:00:00Z","v":465171,"vw":251.017999},{"c":240.66,"h":257.91,"l":238.77,"n":14631,"o":248.6,"t":"2026-06-10T04:00:00Z","v":408102,"vw":243.592754},{"c":247.98,"h":252.78,"l":239.41,"n":13614,"o":241.01,"t":"2026-06-11T04:00:00Z","v":428960,"vw":247.02017},{"c":266.58,"h":269.3999,"l":247.26,"n":16812,"o":247.26,"t":"2026-06-12T04:00:00Z","v":423279,"vw":264.863606},{"c":264.54,"h":274.98,"l":262.97,"n":15649,"o":270.9,"t":"2026-06-15T04:00:00Z","v":544342,"vw":266.508234},{"c":257.25,"h":274.09,"l":255.39,"n":14999,"o":264.93,"t":"2026-06-16T04:00:00Z","v":502242,"vw":258.711803},{"c":270.01,"h":277,"l":259.08,"n":14428,"o":259.08,"t":"2026-06-17T04:00:00Z","v":473687,"vw":270.562683},{"c":282.31,"h":289.67,"l":274.1601,"n":15033,"o":280.6,"t":"2026-06-18T04:00:00Z","v":698650,"vw":281.793691},{"c":303.39,"h":305,"l":285,"n":16638,"o":292.56,"t":"2026-06-22T04:00:00Z","v":657383,"vw":301.188076},{"c":305.37,"h":308.01,"l":296.36,"n":14824,"o":298.5,"t":"2026-06-23T04:00:00Z","v":519375,"vw":303.960318},{"c":308.94,"h":316.59,"l":302.5,"n":16752,"o":303.93,"t":"2026-06-24T04:00:00Z","v":570453,"vw":311.787801},{"c":327.86,"h":328.68,"l":304.97,"n":18143,"o":306.03,"t":"2026-06-25T04:00:00Z","v":864335,"vw":322.455653},{"c":327.79,"h":334.265,"l":314,"n":27922,"o":326.08,"t":"2026-06-26T04:00:00Z","v":2060289,"vw":326.227998},{"c":350.56,"h":354.165,"l":315.83,"n":21430,"o":323.82,"t":"2026-06-29T04:00:00Z","v":745153,"vw":341.956008},{"c":334.79,"h":349.67,"l":324.62,"n":25165,"o":340.92,"t":"2026-06-30T04:00:00Z","v":743849,"vw":337.198604},{"c":319.6,"h":337.72,"l":312.0501,"n":18119,"o":330.89,"t":"2026-07-01T04:00:00Z","v":627908,"vw":323.646666},{"c":318.52,"h":329.2686,"l":310.1,"n":14932,"o":319.82,"t":"2026-07-02T04:00:00Z","v":358407,"vw":317.128603},{"c":313.5,"h":324.83,"l":312.24,"n":13305,"o":319.04,"t":"2026-07-06T04:00:00Z","v":401277,"vw":316.316395},{"c":323.95,"h":327.61,"l":307,"n":17550,"o":315.11,"t":"2026-07-07T04:00:00Z","v":609194,"vw":320.212502},{"c":332.99,"h":336.72,"l":317.04,"n":19382,"o":323.47,"t":"2026-07-08T04:00:00Z","v":559416,"vw":329.149645},{"c":333.12,"h":340.32,"l":328.31,"n":11529,"o":332.07,"t":"2026-07-09T04:00:00Z","v":310842,"vw":335.657303},{"c":324.99,"h":343.11,"l":307.88,"n":14063,"o":331.31,"t":"2026-07-10T04:00:00Z","v":398647,"vw":320.963495},{"c":314.56,"h":327.26,"l":308.24,"n":10285,"o":320,"t":"2026-07-13T04:00:00Z","v":237558,"vw":314.711984},{"c":327.68,"h":330.1699,"l":313.58,"n":11443,"o":318.77,"t":"2026-07-14T04:00:00Z","v":374734,"vw":324.831002},{"c":318.42,"h":325.4099,"l":312.6,"n":11113,"o":321.46,"t":"2026-07-15T04:00:00Z","v":253624,"vw":318.930051},{"c":308.2,"h":318.77,"l":303.28,"n":14784,"o":314.53,"t":"2026-07-16T04:00:00Z","v":362720,"vw":311.083605},{"c":314.41,"h":322.2625,"l":299.16,"n":11867,"o":299.16,"t":"2026-07-17T04:00:00Z","v":282282,"vw":313.871233},{"c":304.43,"h":325.6575,"l":304.19,"n":11550,"o":315,"t":"2026-07-20T04:00:00Z","v":233412,"vw":310.269391},{"c":317.87,"h":320.6,"l":304,"n":9137,"o":306.11,"t":"2026-07-21T04:00:00Z","v":229960,"vw":316.059687},{"c":312.1,"h":317.45,"l":308.06,"n":10575,"o":311.52,"t":"2026-07-22T04:00:00Z","v":229463,"vw":312.235853},{"c":322.4,"h":323.2475,"l":305,"n":10469,"o":308,"t":"2026-07-23T04:00:00Z","v":325449,"vw":317.06613},{"c":325.3,"h":327.505,"l":314.615,"n":12187,"o":322.29,"t":"2026-07-24T04:00:00Z","v":282731,"vw":322.311603},{"c":315.8,"h":330.0033,"l":315.7,"n":13621,"o":325.3,"t":"2026-07-27T04:00:00Z","v":296138,"vw":320.045013},{"c":295.81,"h":316.96,"l":290.0901,"n":15476,"o":316.96,"t":"2026-07-28T04:00:00Z","v":438722,"vw":295.736297},{"c":291.03,"h":303.75,"l":287.935,"n":14044,"o":302.34,"t":"2026-07-29T04:00:00Z","v":339814,"vw":293.600397},{"c":307.75,"h":311.6,"l":293.49,"n":17928,"o":298.48,"t":"2026-07-30T04:00:00Z","v":516366,"vw":301.620772},{"c":307.83,"h":310.15,"l":293.2225,"n":16904,"o":308.74,"t":"2026-07-31T04:00:00Z","v":385234,"vw":304.708368},{"c":305.51,"h":307.56,"l":292.89,"n":12683,"o":300.92,"t":"2026-08-03T04:00:00Z","v":315083,"vw":302.85804},{"c":310.07,"h":313.06,"l":301.4,"n":13729,"o":307.59,"t":"2026-08-04T04:00:00Z","v":326962,"vw":309.858876},{"c":319.23,"h":320.68,"l":308.17,"n":13219,"o":315,"t":"2026-08-05T04:00:00Z","v":274975,"vw":317.412807},{"c":370.16,"h":382.54,"l":343.73,"n":41563,"o":350.47,"t":"2026-08-06T04:00:00Z","v":1507385,"vw":369.162904},{"c":360.76,"h":381.98,"l":347.865,"n":17743,"o":372.26,"t":"2026-08-07T04:00:00Z","v":455058,"vw":359.861321},{"c":366.96,"h":368.31,"l":354.7,"n":12892,"o":358.72,"t":"2026-08-10T04:00:00Z","v":605178,"vw":364.547538},{"c":370.68,"h":372,"l":361.37,"n":13559,"o":367.5,"t":"2026-08-11T04:00:00Z","v":321070,"vw":366.384407},{"c":386.33,"h":386.66,"l":373.09,"n":17238,"o":375,"t":"2026-08-12T04:00:00Z","v":500128,"vw":380.155999},{"c":368.46,"h":388,"l":367.57,"n":11995,"o":388,"t":"2026-08-13T04:00:00Z","v":274368,"vw":375.267589},{"c":366.81,"h":368.4,"l":355.1093,"n":11773,"o":365.02,"t":"2026-08-14T04:00:00Z","v":262354,"vw":363.269942},{"c":376.38,"h":391.64,"l":370.03,"n":18359,"o":371.97,"t":"2026-08-17T04:00:00Z","v":581568,"vw":381.417126},{"c":369.84,"h":375,"l":365.0501,"n":11134,"o":369.4,"t":"2026-08-18T04:00:00Z","v":255954,"vw":369.675808},{"c":386.19,"h":392.45,"l":365.6401,"n":15906,"o":377,"t":"2026-08-19T04:00:00Z","v":421907,"vw":380.566837},{"c":364.29,"h":392.7,"l":361.1616,"n":17868,"o":392.7,"t":"2026-08-20T04:00:00Z","v":462410,"vw":369.026958},{"c":375.94,"h":387.99,"l":365.37,"n":14990,"o":370.35,"t":"2026-08-21T04:00:00Z","v":413447,"vw":378.079599},{"c":368.03,"h":375.94,"l":360.19,"n":11663,"o":375.94,"t":"2026-08-24T04:00:00Z","v":265139,"vw":367.223412},{"c":368.02,"h":382.378,"l":361.985,"n":10591,"o":374.1,"t":"2026-08-25T04:00:00Z","v":294397,"vw":369.558571},{"c":377.37,"h":383.3,"l":362.79,"n":15404,"o":368.45,"t":"2026-08-26T04:00:00Z","v":480611,"vw":376.068552},{"c":367.85,"h":377.5,"l":366.875,"n":8501,"o":375.77,"t":"2026-08-27T04:00:00Z","v":242957,"vw":370.324045},{"c":344.75,"h":367.7,"l":344.69,"n":11829,"o":363.4,"t":"2026-08-28T04:00:00Z","v":282979,"vw":349.60267},{"c":350.3,"h":351.715,"l":333.46,"n":12847,"o":343,"t":"2026-08-31T04:00:00Z","v":380783,"vw":345.129613},{"c":353.44,"h":355.4899,"l":347.86,"n":12856,"o":350,"t":"2026-09-01T04:00:00Z","v":305945,"vw":352.031861},{"c":357.5,"h":365.71,"l":347.0101,"n":12990,"o":358.42,"t":"2026-09-02T04:00:00Z","v":289488,"vw":356.135293},{"c":355.15,"h":363.14,"l":351.15,"n":9946,"o":355.31,"t":"2026-09-03T04:00:00Z","v":200838,"vw":354.709696},{"c":351.81,"h":357.5,"l":349.8182,"n":8090,"o":352.99,"t":"2026-09-04T04:00:00Z","v":175435,"vw":352.475687},{"c":352.48,"h":356.29,"l":339.5,"n":10577,"o":342.25,"t":"2026-09-08T04:00:00Z","v":252703,"vw":351.58405},{"c":345.3,"h":360.6099,"l":344.03,"n":12346,"o":352.8,"t":"2026-09-09T04:00:00Z","v":383003,"vw":349.828999},{"c":338.57,"h":347.4,"l":337.31,"n":10975,"o":339.6,"t":"2026-09-10T04:00:00Z","v":218904,"vw":339.891058},{"c":334.58,"h":348,"l":334,"n":9465,"o":340,"t":"2026-09-11T04:00:00Z","v":174005,"vw":338.486242},{"c":330.55,"h":341.705,"l":328.95,"n":10894,"o":337.67,"t":"2026-09-14T04:00:00Z","v":375678,"vw":331.979946},{"c":312.9,"h":333.061,"l":311.98,"n":12623,"o":330.42,"t":"2026-09-15T04:00:00Z","v":205753,"vw":315.651266},{"c":308.99,"h":321.95,"l":303.88,"n":15073,"o":315.22,"t":"2026-09-16T04:00:00Z","v":545799,"vw":311.323391},{"c":310.47,"h":318,"l":306.5,"n":16311,"o":313.65,"t":"2026-09-17T04:00:00Z","v":556102,"vw":310.75718},{"c":298.95,"h":314.005,"l":295.705,"n":16680,"o":312.76,"t":"2026-09-18T04:00:00Z","v":829992,"vw":299.829616},{"c":298.87,"h":305.79,"l":295.22,"n":13871,"o":301.69,"t":"2026-09-21T04:00:00Z","v":543909,"vw":300.127647},{"c":300.65,"h":312.46,"l":298.4,"n":16731,"o":300.19,"t":"2026-09-22T04:00:00Z","v":570291,"vw":303.938899},{"c":282.12,"h":304.935,"l":275.89,"n":22357,"o":301.37,"t":"2026-09-23T04:00:00Z","v":1005342,"vw":282.520483},{"c":281.79,"h":286.38,"l":276.34,"n":16465,"o":281.18,"t":"2026-09-24T04:00:00Z","v":535512,"vw":281.340091},{"c":280.78,"h":289.045,"l":278.6,"n":17110,"o":284.45,"t":"2026-09-25T04:00:00Z","v":462298,"vw":281.395881},{"c":285.65,"h":292.18,"l":277.905,"n":15038,"o":280.78,"t":"2026-09-28T04:00:00Z","v":436720,"vw":287.380077},{"c":281,"h":289.155,"l":278.39,"n":15230,"o":283.28,"t":"2026-09-29T04:00:00Z","v":349634,"vw":281.303352},{"c":291.23,"h":296.27,"l":282,"n":20529,"o":284.65,"t":"2026-09-30T04:00:00Z","v":710650,"vw":289.784183},{"c":286.91,"h":292.47,"l":282,"n":13755,"o":287.83,"t":"2026-10-01T04:00:00Z","v":381726,"vw":288.198646},{"c":295.51,"h":298.56,"l":286,"n":16985,"o":290.13,"t":"2026-10-02T04:00:00Z","v":456181,"vw":294.570125},{"c":283.56,"h":299.12,"l":278.01,"n":18128,"o":299.12,"t":"2026-10-05T04:00:00Z","v":511408,"vw":284.678208},{"c":280.14,"h":289.47,"l":272.17,"n":15784,"o":289.47,"t":"2026-10-06T04:00:00Z","v":435289,"vw":278.800548},{"c":278.02,"h":285.63,"l":271.2755,"n":15980,"o":277.16,"t":"2026-10-07T04:00:00Z","v":444288,"vw":278.47917},{"c":263.55,"h":273.96,"l":260.07,"n":18292,"o":273.74,"t":"2026-10-08T04:00:00Z","v":675728,"vw":265.085431},{"c":259.86,"h":267.85,"l":259,"n":18085,"o":266.91,"t":"2026-10-09T04:00:00Z","v":517313,"vw":262.538422},{"c":251.38,"h":259.5,"l":251.21,"n":11338,"o":257.94,"t":"2026-10-12T04:00:00Z","v":301431,"vw":253.10432},{"c":243.34,"h":252.64,"l":241.53,"n":18592,"o":250.09,"t":"2026-10-13T04:00:00Z","v":622259,"vw":245.052091},{"c":239.02,"h":245.57,"l":236.795,"n":22600,"o":239.72,"t":"2026-10-14T04:00:00Z","v":958825,"vw":239.877154},{"c":248.24,"h":255.42,"l":239.9025,"n":18174,"o":245.28,"t":"2026-10-15T04:00:00Z","v":633036,"vw":248.948389},{"c":241.76,"h":251.78,"l":241.76,"n":18238,"o":250.11,"t":"2026-10-16T04:00:00Z","v":541854,"vw":244.825226},{"c":260.17,"h":261.605,"l":244.265,"n":23266,"o":245.42,"t":"2026-10-19T04:00:00Z","v":860858,"vw":257.951434},{"c":264.49,"h":270.33,"l":258.03,"n":20525,"o":259.4,"t":"2026-10-20T04:00:00Z","v":886074,"vw":266.106065},{"c":256.47,"h":272,"l":256.05,"n":15816,"o":266.03,"t":"2026-10-21T04:00:00Z","v":497190,"vw":260.110889},{"c":258.92,"h":263.82,"l":253.05,"n":14254,"o":253.05,"t":"2026-10-22T04:00:00Z","v":355725,"vw":258.66002}],"volatilityBars":[{"c":298.4,"h":300.51,"l":298.4,"n":29,"o":299,"t":"2026-09-22T08:00:00Z","v":1004,"vw":299.530917},{"c":300.01,"h":300.01,"l":298.7,"n":26,"o":298.7,"t":"2026-09-22T08:15:00Z","v":680,"vw":299.105852},{"c":300.4,"h":300.4,"l":297.99,"n":31,"o":297.99,"t":"2026-09-22T10:00:00Z","v":965,"vw":299.190587},{"c":300.5,"h":300.5,"l":300,"n":26,"o":300.5,"t":"2026-09-22T12:30:00Z","v":302,"vw":300.288066},{"c":301,"h":302,"l":301,"n":5,"o":302,"t":"2026-09-22T12:45:00Z","v":251,"vw":301.422535},{"c":301,"h":301,"l":300.5,"n":13,"o":300.5,"t":"2026-09-22T13:00:00Z","v":368,"vw":300.643333},{"c":308,"h":308,"l":298.4,"n":563,"o":300.19,"t":"2026-09-22T13:30:00Z","v":17619,"vw":303.839683},{"c":309.54,"h":312.46,"l":306.76,"n":427,"o":307.95,"t":"2026-09-22T13:45:00Z","v":14531,"vw":310.403246},{"c":307.705,"h":311.54,"l":305.77,"n":1264,"o":306.93,"t":"2026-09-22T14:00:00Z","v":82627,"vw":309.86878},{"c":302.58,"h":308.435,"l":301.5701,"n":795,"o":307.8,"t":"2026-09-22T14:15:00Z","v":18851,"vw":304.406672},{"c":302.8,"h":303.83,"l":302.19,"n":402,"o":302.93,"t":"2026-09-22T14:30:00Z","v":7335,"vw":302.836481},{"c":303.03,"h":304.98,"l":303.03,"n":400,"o":304.07,"t":"2026-09-22T14:45:00Z","v":6885,"vw":304.134439},{"c":304.58,"h":305.55,"l":303.46,"n":408,"o":303.64,"t":"2026-09-22T15:00:00Z","v":8106,"vw":304.463509},{"c":307.93,"h":308.315,"l":304.58,"n":443,"o":304.58,"t":"2026-09-22T15:15:00Z","v":7412,"vw":306.703521},{"c":307.09,"h":308.44,"l":306.37,"n":320,"o":308.44,"t":"2026-09-22T15:30:00Z","v":5342,"vw":307.371314},{"c":304.86,"h":307.77,"l":304.24,"n":381,"o":307.4,"t":"2026-09-22T15:45:00Z","v":7649,"vw":305.553634},{"c":303.7,"h":305.235,"l":303.55,"n":576,"o":304.64,"t":"2026-09-22T16:00:00Z","v":13959,"vw":304.324615},{"c":304.21,"h":304.69,"l":303.685,"n":331,"o":304.14,"t":"2026-09-22T16:15:00Z","v":4319,"vw":304.181377},{"c":304.49,"h":304.83,"l":303.905,"n":128,"o":304.11,"t":"2026-09-22T16:30:00Z","v":2123,"vw":304.497035},{"c":303.82,"h":304.97,"l":303.25,"n":745,"o":304.61,"t":"2026-09-22T16:45:00Z","v":42669,"vw":304.078665},{"c":302.415,"h":304.18,"l":301.85,"n":1371,"o":303.88,"t":"2026-09-22T17:00:00Z","v":97611,"vw":302.505678},{"c":301.64,"h":302.42,"l":301.17,"n":289,"o":302.42,"t":"2026-09-22T17:15:00Z","v":4625,"vw":301.90269},{"c":301.61,"h":301.97,"l":300.765,"n":412,"o":301.96,"t":"2026-09-22T17:30:00Z","v":15902,"vw":301.182705},{"c":303.81,"h":303.81,"l":301.0601,"n":483,"o":301.61,"t":"2026-09-22T17:45:00Z","v":8567,"vw":302.501254},{"c":304.1225,"h":304.98,"l":303.2701,"n":325,"o":303.675,"t":"2026-09-22T18:00:00Z","v":7234,"vw":304.052171},{"c":304.36,"h":304.79,"l":304.255,"n":326,"o":304.3525,"t":"2026-09-22T18:15:00Z","v":3640,"vw":304.519798},{"c":303.58,"h":304.82,"l":303.14,"n":294,"o":304.465,"t":"2026-09-22T18:30:00Z","v":3137,"vw":303.895778},{"c":300.795,"h":303.775,"l":300.01,"n":529,"o":303.775,"t":"2026-09-22T18:45:00Z","v":10615,"vw":302.249942},{"c":299.655,"h":300.79,"l":299.32,"n":413,"o":300.03,"t":"2026-09-22T19:00:00Z","v":6191,"vw":300.092905},{"c":299.6,"h":300.215,"l":299.12,"n":443,"o":299.645,"t":"2026-09-22T19:15:00Z","v":5790,"vw":299.795247},{"c":302.82,"h":302.84,"l":299.08,"n":918,"o":299.6,"t":"2026-09-22T19:30:00Z","v":16939,"vw":300.784282},{"c":300.94,"h":303.6,"l":300.07,"n":2536,"o":302.815,"t":"2026-09-22T19:45:00Z","v":60478,"vw":301.107653},{"c":300.65,"h":301.1,"l":300.65,"n":26,"o":301.1,"t":"2026-09-22T20:00:00Z","v":66732,"vw":300.652595},{"c":301,"h":301,"l":301,"n":12,"o":301,"t":"2026-09-23T12:15:00Z","v":203,"vw":301},{"c":299.815,"h":304.935,"l":298.79,"n":985,"o":301.37,"t":"2026-09-23T13:30:00Z","v":35176,"vw":301.423471},{"c":297.08,"h":299.405,"l":295.11,"n":510,"o":299.405,"t":"2026-09-23T13:45:00Z","v":12687,"vw":297.96014},{"c":296,"h":296.815,"l":293.96,"n":487,"o":296.81,"t":"2026-09-23T14:00:00Z","v":15500,"vw":294.869379},{"c":292.76,"h":296.095,"l":292.5,"n":434,"o":295.975,"t":"2026-09-23T14:15:00Z","v":11106,"vw":294.459036},{"c":290.57,"h":293.325,"l":290.208,"n":534,"o":293.325,"t":"2026-09-23T14:30:00Z","v":13388,"vw":291.650763},{"c":289.46,"h":290.585,"l":288.76,"n":545,"o":290.585,"t":"2026-09-23T14:45:00Z","v":25535,"vw":290.017292},{"c":288.32,"h":289.535,"l":285.96,"n":556,"o":289.535,"t":"2026-09-23T15:00:00Z","v":16427,"vw":287.431862},{"c":287.7,"h":288.56,"l":287.21,"n":475,"o":288.37,"t":"2026-09-23T15:15:00Z","v":5472,"vw":287.830333},{"c":285.995,"h":288.135,"l":285.1319,"n":447,"o":287.91,"t":"2026-09-23T15:30:00Z","v":10090,"vw":286.335312},{"c":282.21,"h":286.26,"l":280.91,"n":857,"o":286,"t":"2026-09-23T15:45:00Z","v":25478,"vw":283.442078},{"c":280.435,"h":282.6325,"l":278.35,"n":940,"o":281.54,"t":"2026-09-23T16:00:00Z","v":59161,"vw":280.548902},{"c":278.955,"h":282.16,"l":278.525,"n":1619,"o":280.17,"t":"2026-09-23T16:15:00Z","v":138079,"vw":280.351301},{"c":276.38,"h":279.73,"l":275.9001,"n":1273,"o":279.01,"t":"2026-09-23T16:30:00Z","v":150008,"vw":277.333434},{"c":277.05,"h":277.29,"l":275.89,"n":517,"o":276.565,"t":"2026-09-23T16:45:00Z","v":12304,"vw":276.546456},{"c":278.69,"h":278.69,"l":276.37,"n":878,"o":276.84,"t":"2026-09-23T17:00:00Z","v":19751,"vw":277.374106},{"c":282.0865,"h":282.0865,"l":278.61,"n":466,"o":278.61,"t":"2026-09-23T17:15:00Z","v":13610,"vw":280.706138},{"c":282.2925,"h":283,"l":281.47,"n":675,"o":282.09,"t":"2026-09-23T17:30:00Z","v":17542,"vw":282.237987},{"c":282.06,"h":284.2102,"l":281.97,"n":428,"o":282.69,"t":"2026-09-23T17:45:00Z","v":21201,"vw":283.102969},{"c":283.14,"h":284.32,"l":281.7,"n":1241,"o":282.2,"t":"2026-09-23T18:00:00Z","v":37891,"vw":283.138573},{"c":281.84,"h":283.46,"l":278.57,"n":1776,"o":283.14,"t":"2026-09-23T18:15:00Z","v":69687,"vw":281.755768},{"c":280.67,"h":282.34,"l":280.64,"n":373,"o":281.67,"t":"2026-09-23T18:30:00Z","v":9509,"vw":281.686104},{"c":282.57,"h":283,"l":280.82,"n":715,"o":280.875,"t":"2026-09-23T18:45:00Z","v":61645,"vw":281.50228},{"c":285.6,"h":286.09,"l":281.98,"n":727,"o":282.49,"t":"2026-09-23T19:00:00Z","v":19463,"vw":284.480478},{"c":284.165,"h":286.24,"l":284.165,"n":730,"o":285.6,"t":"2026-09-23T19:15:00Z","v":19254,"vw":285.414353},{"c":282.78,"h":284.8,"l":282.475,"n":769,"o":284.8,"t":"2026-09-23T19:30:00Z","v":16408,"vw":283.536458},{"c":282.44,"h":282.69,"l":280.28,"n":2537,"o":282.49,"t":"2026-09-23T19:45:00Z","v":61087,"vw":281.716854},{"c":283,"h":283,"l":281.613,"n":43,"o":282.12,"t":"2026-09-23T20:00:00Z","v":48562,"vw":282.0377},{"c":281.81,"h":283,"l":281.81,"n":13,"o":283,"t":"2026-09-23T20:15:00Z","v":431,"vw":282.859587},{"c":280,"h":280,"l":280,"n":2,"o":280,"t":"2026-09-24T12:00:00Z","v":54,"vw":280},{"c":283.3,"h":284.18,"l":280.26,"n":780,"o":281.18,"t":"2026-09-24T13:30:00Z","v":17634,"vw":281.405533},{"c":279.11,"h":285.43,"l":279.11,"n":1102,"o":283.66,"t":"2026-09-24T13:45:00Z","v":31734,"vw":283.270287},{"c":280.425,"h":282.0199,"l":278,"n":510,"o":279.125,"t":"2026-09-24T14:00:00Z","v":22842,"vw":280.064616},{"c":281.76,"h":281.76,"l":279.13,"n":452,"o":280.6,"t":"2026-09-24T14:15:00Z","v":16094,"vw":280.406776},{"c":283.07,"h":283.48,"l":280.71,"n":397,"o":281.68,"t":"2026-09-24T14:30:00Z","v":8787,"vw":281.404022},{"c":282.77,"h":283.39,"l":281.685,"n":482,"o":283.39,"t":"2026-09-24T14:45:00Z","v":9874,"vw":282.412787},{"c":281.28,"h":282.44,"l":280.655,"n":542,"o":282.44,"t":"2026-09-24T15:00:00Z","v":25125,"vw":281.775712},{"c":280.665,"h":281.8,"l":280,"n":386,"o":281.325,"t":"2026-09-24T15:15:00Z","v":12405,"vw":281.078203},{"c":278.33,"h":280.74,"l":277.48,"n":437,"o":280.73,"t":"2026-09-24T15:30:00Z","v":21397,"vw":279.248135},{"c":279.2,"h":279.515,"l":278.26,"n":232,"o":278.87,"t":"2026-09-24T15:45:00Z","v":5541,"vw":279.148272},{"c":277.07,"h":279.145,"l":276.34,"n":262,"o":278.44,"t":"2026-09-24T16:00:00Z","v":5704,"vw":277.289456},{"c":280.74,"h":282.78,"l":277.085,"n":1168,"o":277.085,"t":"2026-09-24T16:15:00Z","v":51955,"vw":280.805272},{"c":283,"h":283.66,"l":279.82,"n":1812,"o":280.175,"t":"2026-09-24T16:30:00Z","v":58369,"vw":281.531843},{"c":282.67,"h":283.9175,"l":282,"n":584,"o":282.9,"t":"2026-09-24T16:45:00Z","v":13863,"vw":282.786437},{"c":281.78,"h":282.595,"l":281.5,"n":399,"o":282.17,"t":"2026-09-24T17:00:00Z","v":7474,"vw":281.970672},{"c":280.01,"h":281.74,"l":279.3,"n":238,"o":281.4,"t":"2026-09-24T17:15:00Z","v":6344,"vw":280.437985},{"c":280.605,"h":280.78,"l":280,"n":223,"o":280.05,"t":"2026-09-24T17:30:00Z","v":4354,"vw":280.501722},{"c":280.58,"h":280.8,"l":280.005,"n":123,"o":280.07,"t":"2026-09-24T17:45:00Z","v":2170,"vw":280.418562},{"c":281.63,"h":281.63,"l":279.43,"n":352,"o":280.77,"t":"2026-09-24T18:00:00Z","v":8748,"vw":280.810143},{"c":281.08,"h":282.1,"l":280.71,"n":220,"o":281.81,"t":"2026-09-24T18:15:00Z","v":4330,"vw":281.508234},{"c":284.14,"h":286.38,"l":281.14,"n":1072,"o":281.45,"t":"2026-09-24T18:30:00Z","v":33955,"vw":283.789556},{"c":284.48,"h":285.355,"l":283.568,"n":205,"o":283.705,"t":"2026-09-24T18:45:00Z","v":3259,"vw":284.391839},{"c":281.435,"h":284.265,"l":281.435,"n":388,"o":284.24,"t":"2026-09-24T19:00:00Z","v":6233,"vw":283.069408},{"c":280.2,"h":281.65,"l":279.78,"n":415,"o":281.395,"t":"2026-09-24T19:15:00Z","v":11115,"vw":280.339624},{"c":280.9,"h":281.035,"l":279.985,"n":333,"o":280.445,"t":"2026-09-24T19:30:00Z","v":5641,"vw":280.429907},{"c":282.3,"h":282.5205,"l":279.72,"n":2269,"o":280.9,"t":"2026-09-24T19:45:00Z","v":77279,"vw":280.580896},{"c":276.1435,"h":282.52,"l":276.1435,"n":30,"o":281.79,"t":"2026-09-24T20:00:00Z","v":52499,"vw":281.779577},{"c":280,"h":280,"l":280,"n":1,"o":280,"t":"2026-09-24T20:30:00Z","v":280,"vw":280},{"c":282,"h":282,"l":282,"n":1,"o":282,"t":"2026-09-24T23:15:00Z","v":100,"vw":282},{"c":284,"h":284,"l":284,"n":2,"o":284,"t":"2026-09-25T13:15:00Z","v":60,"vw":284},{"c":282.5,"h":289.045,"l":280.725,"n":542,"o":284.45,"t":"2026-09-25T13:30:00Z","v":23839,"vw":285.227204},{"c":282.435,"h":282.942,"l":280.23,"n":349,"o":282.942,"t":"2026-09-25T13:45:00Z","v":5740,"vw":281.595254},{"c":282.44,"h":283.755,"l":281.06,"n":415,"o":281.06,"t":"2026-09-25T14:00:00Z","v":9553,"vw":282.422175},{"c":279.82,"h":281.755,"l":279.38,"n":286,"o":281.755,"t":"2026-09-25T14:15:00Z","v":3979,"vw":280.66439},{"c":281.735,"h":282.79,"l":279.15,"n":203,"o":279.3,"t":"2026-09-25T14:30:00Z","v":3743,"vw":281.300925},{"c":281.37,"h":282.32,"l":280.735,"n":284,"o":281.72,"t":"2026-09-25T14:45:00Z","v":5011,"vw":281.513408},{"c":281.83,"h":284.05,"l":281.01,"n":1964,"o":281.4625,"t":"2026-09-25T15:00:00Z","v":29327,"vw":282.409028},{"c":282.3,"h":282.96,"l":281.63,"n":235,"o":281.85,"t":"2026-09-25T15:15:00Z","v":3745,"vw":282.080355},{"c":282.1,"h":283.5,"l":281.65,"n":360,"o":282.55,"t":"2026-09-25T15:30:00Z","v":6599,"vw":282.294292},{"c":281.55,"h":282.295,"l":280.72,"n":345,"o":282.07,"t":"2026-09-25T15:45:00Z","v":7333,"vw":281.64645},{"c":281.615,"h":282.53,"l":280.28,"n":902,"o":281.41,"t":"2026-09-25T16:00:00Z","v":29118,"vw":281.195815},{"c":282.86,"h":282.94,"l":281.01,"n":464,"o":281.63,"t":"2026-09-25T16:15:00Z","v":14247,"vw":282.181038},{"c":282.485,"h":283.455,"l":281.89,"n":352,"o":282.67,"t":"2026-09-25T16:30:00Z","v":8064,"vw":282.611811},{"c":282.525,"h":283.14,"l":281.17,"n":541,"o":282.2,"t":"2026-09-25T16:45:00Z","v":17297,"vw":282.229645},{"c":280.245,"h":282.92,"l":280.245,"n":494,"o":282.52,"t":"2026-09-25T17:00:00Z","v":11643,"vw":281.647433},{"c":279.67,"h":280.965,"l":279.15,"n":637,"o":280.28,"t":"2026-09-25T17:15:00Z","v":17937,"vw":280.047624},{"c":279.42,"h":279.67,"l":279.1501,"n":326,"o":279.67,"t":"2026-09-25T17:30:00Z","v":4964,"vw":279.405174},{"c":279.33,"h":280.0015,"l":279,"n":298,"o":279.525,"t":"2026-09-25T17:45:00Z","v":6700,"vw":279.412734},{"c":279.39,"h":280.38,"l":278.6,"n":477,"o":279.56,"t":"2026-09-25T18:00:00Z","v":13019,"vw":279.350564},{"c":278.665,"h":279.695,"l":278.665,"n":310,"o":279.5,"t":"2026-09-25T18:15:00Z","v":5556,"vw":279.162165},{"c":278.995,"h":280.49,"l":278.665,"n":563,"o":278.665,"t":"2026-09-25T18:30:00Z","v":14832,"vw":279.681966},{"c":279.945,"h":280.24,"l":279.44,"n":341,"o":279.46,"t":"2026-09-25T18:45:00Z","v":6527,"vw":279.885341},{"c":280.73,"h":280.74,"l":280,"n":524,"o":280.14,"t":"2026-09-25T19:00:00Z","v":10589,"vw":280.278088},{"c":282.345,"h":283.94,"l":280.59,"n":1112,"o":280.73,"t":"2026-09-25T19:15:00Z","v":42897,"vw":281.936726},{"c":281.845,"h":282.66,"l":281.41,"n":604,"o":282.345,"t":"2026-09-25T19:30:00Z","v":11404,"vw":281.878744},{"c":281.02,"h":282.01,"l":280.08,"n":3349,"o":281.97,"t":"2026-09-25T19:45:00Z","v":91660,"vw":280.861428},{"c":280.78,"h":280.78,"l":280.78,"n":21,"o":280.78,"t":"2026-09-25T20:00:00Z","v":45807,"vw":280.78},{"c":283.69,"h":287.9212,"l":277.905,"n":808,"o":280.78,"t":"2026-09-28T13:30:00Z","v":28566,"vw":281.808675},{"c":283.01,"h":283.805,"l":281.49,"n":816,"o":283.805,"t":"2026-09-28T13:45:00Z","v":24739,"vw":282.800893},{"c":284.64,"h":285.575,"l":282.02,"n":362,"o":282.98,"t":"2026-09-28T14:00:00Z","v":5405,"vw":284.440559},{"c":286.31,"h":288.08,"l":284,"n":673,"o":284.625,"t":"2026-09-28T14:15:00Z","v":14888,"vw":286.418254},{"c":287.245,"h":288.14,"l":285,"n":424,"o":287.095,"t":"2026-09-28T14:30:00Z","v":13727,"vw":286.552174},{"c":289.04,"h":290.965,"l":287,"n":720,"o":288.01,"t":"2026-09-28T14:45:00Z","v":16315,"vw":289.322671},{"c":288.575,"h":289.31,"l":288.09,"n":248,"o":289.3,"t":"2026-09-28T15:00:00Z","v":3772,"vw":288.734104},{"c":287.945,"h":288.835,"l":287.01,"n":252,"o":288.835,"t":"2026-09-28T15:15:00Z","v":4000,"vw":288.108594},{"c":287.295,"h":288.28,"l":286.86,"n":376,"o":287.64,"t":"2026-09-28T15:30:00Z","v":4962,"vw":287.672531},{"c":288.75,"h":289.075,"l":286.86,"n":269,"o":287.28,"t":"2026-09-28T15:45:00Z","v":4847,"vw":288.105347},{"c":288.65,"h":289.98,"l":287.94,"n":350,"o":288.175,"t":"2026-09-28T16:00:00Z","v":11623,"vw":288.955179},{"c":290.78,"h":291.9899,"l":289.19,"n":406,"o":289.19,"t":"2026-09-28T16:15:00Z","v":9788,"vw":290.771668},{"c":289.42,"h":292.18,"l":289.41,"n":794,"o":290.83,"t":"2026-09-28T16:30:00Z","v":17653,"vw":290.290572},{"c":288,"h":289.355,"l":287.735,"n":329,"o":289.11,"t":"2026-09-28T16:45:00Z","v":13295,"vw":288.418809},{"c":289.395,"h":289.4,"l":286.685,"n":395,"o":287.6425,"t":"2026-09-28T17:00:00Z","v":7030,"vw":287.729534},{"c":288.8,"h":289.42,"l":287.35,"n":258,"o":288.85,"t":"2026-09-28T17:15:00Z","v":3810,"vw":288.71102},{"c":287.99,"h":290.34,"l":287.99,"n":443,"o":288.095,"t":"2026-09-28T17:30:00Z","v":13083,"vw":289.009874},{"c":288.675,"h":289.12,"l":288.215,"n":84,"o":288.4,"t":"2026-09-28T17:45:00Z","v":953,"vw":288.59376},{"c":290.545,"h":291.775,"l":288.3101,"n":610,"o":289.12,"t":"2026-09-28T18:00:00Z","v":32481,"vw":291.05536},{"c":290.03,"h":291.3975,"l":290.03,"n":352,"o":290.5,"t":"2026-09-28T18:15:00Z","v":5140,"vw":290.578077},{"c":290.225,"h":290.755,"l":289.965,"n":225,"o":290.03,"t":"2026-09-28T18:30:00Z","v":3035,"vw":290.379511},{"c":291.005,"h":291.72,"l":289.56,"n":459,"o":290.225,"t":"2026-09-28T18:45:00Z","v":12045,"vw":290.656691},{"c":290.61,"h":290.93,"l":290,"n":409,"o":290.28,"t":"2026-09-28T19:00:00Z","v":5638,"vw":290.572917},{"c":290.04,"h":291.06,"l":289.82,"n":518,"o":290.7001,"t":"2026-09-28T19:15:00Z","v":11879,"vw":290.159327},{"c":290.045,"h":291.31,"l":289.67,"n":870,"o":290.08,"t":"2026-09-28T19:30:00Z","v":15310,"vw":290.456373},{"c":285.62,"h":290,"l":285.34,"n":2386,"o":289.91,"t":"2026-09-28T19:45:00Z","v":61403,"vw":286.890971},{"c":285.65,"h":285.65,"l":285.65,"n":25,"o":285.65,"t":"2026-09-28T20:00:00Z","v":52932,"vw":285.65},{"c":285.4,"h":285.4,"l":285,"n":4,"o":285,"t":"2026-09-29T12:30:00Z","v":207,"vw":285.204878},{"c":282.45,"h":289.155,"l":281.83,"n":868,"o":283.28,"t":"2026-09-29T13:30:00Z","v":16879,"vw":283.719377},{"c":282.14,"h":285.265,"l":280.38,"n":1717,"o":282.055,"t":"2026-09-29T13:45:00Z","v":25327,"vw":282.279921},{"c":281.37,"h":285.64,"l":280.37,"n":604,"o":284.14,"t":"2026-09-29T14:00:00Z","v":16531,"vw":281.703928},{"c":281.2,"h":283.525,"l":280.7169,"n":302,"o":281.13,"t":"2026-09-29T14:15:00Z","v":8621,"vw":281.764633},{"c":281.91,"h":282.065,"l":280.49,"n":394,"o":281.92,"t":"2026-09-29T14:30:00Z","v":7815,"vw":281.122366},{"c":283.31,"h":283.31,"l":281.31,"n":164,"o":281.91,"t":"2026-09-29T14:45:00Z","v":5097,"vw":281.702453},{"c":281.6325,"h":283.08,"l":280.97,"n":399,"o":283.08,"t":"2026-09-29T15:00:00Z","v":5694,"vw":281.909704},{"c":280.55,"h":282.46,"l":279.17,"n":549,"o":281.685,"t":"2026-09-29T15:15:00Z","v":12633,"vw":280.184275},{"c":280.25,"h":281.15,"l":279.44,"n":377,"o":280.51,"t":"2026-09-29T15:30:00Z","v":5642,"vw":280.401399},{"c":280.76,"h":281.485,"l":280,"n":169,"o":280,"t":"2026-09-29T15:45:00Z","v":2303,"vw":280.975421},{"c":280.905,"h":281.745,"l":280.74,"n":205,"o":281.745,"t":"2026-09-29T16:00:00Z","v":2322,"vw":281.130929},{"c":281,"h":281,"l":280.34,"n":145,"o":280.34,"t":"2026-09-29T16:15:00Z","v":1874,"vw":280.786398},{"c":279.35,"h":280.6,"l":278.39,"n":245,"o":280.52,"t":"2026-09-29T16:30:00Z","v":4653,"vw":279.918541},{"c":280.97,"h":281.41,"l":279.34,"n":331,"o":279.34,"t":"2026-09-29T16:45:00Z","v":10243,"vw":280.630004},{"c":280.68,"h":281.68,"l":279.89,"n":282,"o":281,"t":"2026-09-29T17:00:00Z","v":6402,"vw":280.952361},{"c":280.31,"h":280.31,"l":279.24,"n":207,"o":279.54,"t":"2026-09-29T17:15:00Z","v":4055,"vw":279.664091},{"c":280.69,"h":280.82,"l":279.39,"n":203,"o":279.79,"t":"2026-09-29T17:30:00Z","v":3231,"vw":280.310533},{"c":280.01,"h":280.665,"l":279.39,"n":298,"o":279.96,"t":"2026-09-29T17:45:00Z","v":3910,"vw":279.923331},{"c":281.2275,"h":281.58,"l":279.88,"n":302,"o":281.14,"t":"2026-09-29T18:00:00Z","v":5007,"vw":280.807444},{"c":281.465,"h":281.57,"l":280.46,"n":260,"o":280.91,"t":"2026-09-29T18:15:00Z","v":3869,"vw":281.207689},{"c":281.19,"h":282.41,"l":280.43,"n":737,"o":281.18,"t":"2026-09-29T18:30:00Z","v":17623,"vw":281.158347},{"c":282.16,"h":282.38,"l":280.6,"n":405,"o":281.31,"t":"2026-09-29T18:45:00Z","v":6369,"vw":281.352305},{"c":281.865,"h":283.77,"l":281.58,"n":530,"o":281.96,"t":"2026-09-29T19:00:00Z","v":6945,"vw":282.595357},{"c":280.83,"h":281.61,"l":280.585,"n":569,"o":281.61,"t":"2026-09-29T19:15:00Z","v":10450,"vw":281.052531},{"c":281.25,"h":281.97,"l":280.63,"n":621,"o":280.77,"t":"2026-09-29T19:30:00Z","v":11346,"vw":281.362709},{"c":281.23,"h":282,"l":279.78,"n":2800,"o":281.25,"t":"2026-09-29T19:45:00Z","v":80702,"vw":281.154673},{"c":281,"h":281.58,"l":281,"n":38,"o":281.56,"t":"2026-09-29T20:00:00Z","v":55407,"vw":281.001512},{"c":281.0843,"h":281.0843,"l":281.0843,"n":3,"o":281.0843,"t":"2026-09-29T20:15:00Z","v":72,"vw":281.0843},{"c":286.625,"h":287.56,"l":282.895,"n":385,"o":284.65,"t":"2026-09-30T13:30:00Z","v":13868,"vw":284.72763},{"c":283.45,"h":287.92,"l":283.16,"n":363,"o":287.78,"t":"2026-09-30T13:45:00Z","v":11301,"vw":284.550566},{"c":285.17,"h":286.46,"l":282,"n":712,"o":282.73,"t":"2026-09-30T14:00:00Z","v":23007,"vw":283.532452},{"c":285.07,"h":286.18,"l":284.35,"n":314,"o":284.86,"t":"2026-09-30T14:15:00Z","v":7938,"vw":285.259603},{"c":285.045,"h":286.08,"l":284.95,"n":348,"o":285.54,"t":"2026-09-30T14:30:00Z","v":6786,"vw":285.559174},{"c":286.58,"h":286.9,"l":284.97,"n":423,"o":285.05,"t":"2026-09-30T14:45:00Z","v":9019,"vw":286.192353},{"c":286.535,"h":287.17,"l":285.87,"n":459,"o":286.2,"t":"2026-09-30T15:00:00Z","v":11510,"vw":286.567288},{"c":287.3,"h":288.83,"l":285.925,"n":930,"o":287.32,"t":"2026-09-30T15:15:00Z","v":75536,"vw":287.306778},{"c":286.11,"h":288.65,"l":285.32,"n":1077,"o":287.55,"t":"2026-09-30T15:30:00Z","v":27028,"vw":286.283231},{"c":286.25,"h":286.92,"l":284.825,"n":306,"o":285.99,"t":"2026-09-30T15:45:00Z","v":6949,"vw":285.891223},{"c":285.43,"h":286.605,"l":284.77,"n":434,"o":286.5,"t":"2026-09-30T16:00:00Z","v":12047,"vw":285.610997},{"c":285.55,"h":286.22,"l":284.38,"n":467,"o":284.89,"t":"2026-09-30T16:15:00Z","v":12861,"vw":285.269765},{"c":284.87,"h":286.01,"l":284.1401,"n":402,"o":285.715,"t":"2026-09-30T16:30:00Z","v":10521,"vw":285.4076},{"c":285.82,"h":285.95,"l":284.64,"n":475,"o":285.04,"t":"2026-09-30T16:45:00Z","v":12108,"vw":285.121773},{"c":287.1,"h":287.3,"l":285.54,"n":503,"o":285.95,"t":"2026-09-30T17:00:00Z","v":11101,"vw":286.404565},{"c":285.92,"h":288.13,"l":285.72,"n":717,"o":287.13,"t":"2026-09-30T17:15:00Z","v":17416,"vw":286.897874},{"c":289.74,"h":290.74,"l":285.755,"n":723,"o":285.92,"t":"2026-09-30T17:30:00Z","v":17424,"vw":288.591708},{"c":289.36,"h":290.84,"l":288.43,"n":486,"o":290.015,"t":"2026-09-30T17:45:00Z","v":9813,"vw":289.214211},{"c":287.77,"h":289.11,"l":287.77,"n":503,"o":288.63,"t":"2026-09-30T18:00:00Z","v":17280,"vw":288.605767},{"c":288.14,"h":288.66,"l":287.27,"n":336,"o":287.78,"t":"2026-09-30T18:15:00Z","v":7579,"vw":287.997281},{"c":286.99,"h":288.61,"l":286.51,"n":598,"o":288.11,"t":"2026-09-30T18:30:00Z","v":16437,"vw":287.787136},{"c":286.83,"h":287.65,"l":286.625,"n":537,"o":287.02,"t":"2026-09-30T18:45:00Z","v":11094,"vw":287.158162},{"c":292.39,"h":292.72,"l":286.3,"n":1517,"o":286.84,"t":"2026-09-30T19:00:00Z","v":62093,"vw":290.831906},{"c":295.19,"h":295.625,"l":291.15,"n":1405,"o":291.925,"t":"2026-09-30T19:15:00Z","v":36624,"vw":293.453783},{"c":295.56,"h":296.27,"l":294.74,"n":2084,"o":295.12,"t":"2026-09-30T19:30:00Z","v":60197,"vw":295.665494},{"c":291.23,"h":295.57,"l":290.61,"n":3511,"o":295.57,"t":"2026-09-30T19:45:00Z","v":94099,"vw":292.499441},{"c":291.23,"h":291.23,"l":291.23,"n":41,"o":291.23,"t":"2026-09-30T20:00:00Z","v":100037,"vw":291.23},{"c":291,"h":291,"l":291,"n":11,"o":291,"t":"2026-10-01T13:15:00Z","v":280,"vw":291},{"c":289.93,"h":292.47,"l":282,"n":405,"o":287.83,"t":"2026-10-01T13:30:00Z","v":12640,"vw":288.432119},{"c":286.76,"h":289.94,"l":284.495,"n":490,"o":289.94,"t":"2026-10-01T13:45:00Z","v":7596,"vw":286.632337},{"c":289.08,"h":289.5499,"l":284.46,"n":713,"o":286.34,"t":"2026-10-01T14:00:00Z","v":15735,"vw":288.068176},{"c":288.335,"h":289.72,"l":286.3175,"n":1210,"o":289.53,"t":"2026-10-01T14:15:00Z","v":31388,"vw":288.43442},{"c":286.835,"h":288.22,"l":286,"n":233,"o":288,"t":"2026-10-01T14:30:00Z","v":7487,"vw":287.313302},{"c":288.13,"h":289.38,"l":286.83,"n":378,"o":286.83,"t":"2026-10-01T14:45:00Z","v":6090,"vw":288.323417},{"c":288.415,"h":288.92,"l":287.79,"n":255,"o":288.4,"t":"2026-10-01T15:00:00Z","v":5433,"vw":288.210049},{"c":287.78,"h":290.17,"l":287,"n":209,"o":287.835,"t":"2026-10-01T15:15:00Z","v":3515,"vw":288.690008},{"c":289.24,"h":289.24,"l":286.45,"n":394,"o":287.78,"t":"2026-10-01T15:30:00Z","v":11002,"vw":287.594899},{"c":289.32,"h":289.34,"l":287.77,"n":100,"o":288.87,"t":"2026-10-01T15:45:00Z","v":1457,"vw":288.700557},{"c":287.66,"h":289.84,"l":287.66,"n":286,"o":288.87,"t":"2026-10-01T16:00:00Z","v":3599,"vw":289.058057},{"c":288.65,"h":289.385,"l":287.58,"n":181,"o":287.98,"t":"2026-10-01T16:15:00Z","v":2710,"vw":288.425123},{"c":288.97,"h":289.47,"l":288.575,"n":190,"o":289.07,"t":"2026-10-01T16:30:00Z","v":6957,"vw":288.848133},{"c":287.76,"h":289.78,"l":287.76,"n":180,"o":288.465,"t":"2026-10-01T16:45:00Z","v":2448,"vw":288.556709},{"c":289.27,"h":289.27,"l":287.32,"n":181,"o":287.68,"t":"2026-10-01T17:00:00Z","v":3467,"vw":288.270588},{"c":291.41,"h":291.73,"l":288.91,"n":353,"o":288.91,"t":"2026-10-01T17:15:00Z","v":11173,"vw":290.439316},{"c":290.8,"h":292.235,"l":290.39,"n":251,"o":291.675,"t":"2026-10-01T17:30:00Z","v":2917,"vw":291.309909},{"c":289.8,"h":290.18,"l":288.12,"n":504,"o":289.94,"t":"2026-10-01T17:45:00Z","v":16884,"vw":289.43053},{"c":288.6,"h":289.96,"l":287.975,"n":392,"o":289.79,"t":"2026-10-01T18:00:00Z","v":11945,"vw":289.137577},{"c":289.785,"h":290.52,"l":288.75,"n":313,"o":288.96,"t":"2026-10-01T18:15:00Z","v":7569,"vw":289.953853},{"c":289.075,"h":290.09,"l":288.14,"n":533,"o":289.775,"t":"2026-10-01T18:30:00Z","v":16446,"vw":288.959891},{"c":288.905,"h":289.205,"l":288.56,"n":284,"o":288.88,"t":"2026-10-01T18:45:00Z","v":5731,"vw":288.916533},{"c":289.07,"h":290.18,"l":288.005,"n":827,"o":288.905,"t":"2026-10-01T19:00:00Z","v":30251,"vw":289.098857},{"c":289.63,"h":290.27,"l":288.84,"n":507,"o":289.12,"t":"2026-10-01T19:15:00Z","v":8835,"vw":289.690516},{"c":288.69,"h":289.77,"l":288.495,"n":687,"o":289.76,"t":"2026-10-01T19:30:00Z","v":11380,"vw":289.146357},{"c":287.46,"h":289.15,"l":285.36,"n":2745,"o":288.82,"t":"2026-10-01T19:45:00Z","v":64646,"vw":287.067787},{"c":286.91,"h":286.91,"l":286.91,"n":41,"o":286.91,"t":"2026-10-01T20:00:00Z","v":52082,"vw":286.91},{"c":290,"h":290,"l":290,"n":3,"o":290,"t":"2026-10-01T20:15:00Z","v":1032,"vw":290},{"c":286,"h":293.79,"l":286,"n":410,"o":290.13,"t":"2026-10-02T13:30:00Z","v":11067,"vw":289.2282},{"c":289.825,"h":290.81,"l":286.8,"n":265,"o":288.39,"t":"2026-10-02T13:45:00Z","v":3951,"vw":288.446928},{"c":291.59,"h":292.13,"l":289.605,"n":255,"o":289.605,"t":"2026-10-02T14:00:00Z","v":3512,"vw":290.850897},{"c":294.17,"h":294.44,"l":292,"n":359,"o":292,"t":"2026-10-02T14:15:00Z","v":5881,"vw":293.470636},{"c":293.05,"h":294.15,"l":292.33,"n":906,"o":293.96,"t":"2026-10-02T14:30:00Z","v":33423,"vw":293.156896},{"c":294.59,"h":295.5,"l":292.89,"n":356,"o":292.895,"t":"2026-10-02T14:45:00Z","v":7363,"vw":294.318051},{"c":292.66,"h":295.045,"l":292.08,"n":347,"o":294.79,"t":"2026-10-02T15:00:00Z","v":7965,"vw":294.093499},{"c":292.915,"h":293.42,"l":292,"n":440,"o":293.09,"t":"2026-10-02T15:15:00Z","v":7596,"vw":292.61315},{"c":291.22,"h":293.41,"l":290.33,"n":659,"o":293.409,"t":"2026-10-02T15:30:00Z","v":18107,"vw":291.663964},{"c":291.58,"h":293.18,"l":291.39,"n":389,"o":291.7,"t":"2026-10-02T15:45:00Z","v":7926,"vw":292.518304},{"c":291.915,"h":293.44,"l":291.615,"n":567,"o":291.98,"t":"2026-10-02T16:00:00Z","v":22741,"vw":292.664902},{"c":293.33,"h":293.64,"l":291.915,"n":338,"o":291.915,"t":"2026-10-02T16:15:00Z","v":6185,"vw":293.064189},{"c":294.59,"h":294.665,"l":293.18,"n":698,"o":293.46,"t":"2026-10-02T16:30:00Z","v":16966,"vw":293.787567},{"c":293.54,"h":294.26,"l":292.8,"n":528,"o":294.02,"t":"2026-10-02T16:45:00Z","v":7976,"vw":293.533026},{"c":291.845,"h":294.065,"l":291.845,"n":311,"o":293.77,"t":"2026-10-02T17:00:00Z","v":5103,"vw":293.065894},{"c":293.445,"h":295.03,"l":293.23,"n":475,"o":293.66,"t":"2026-10-02T17:15:00Z","v":7725,"vw":294.121446},{"c":294.815,"h":295.6,"l":293.4,"n":692,"o":293.4,"t":"2026-10-02T17:30:00Z","v":20299,"vw":294.030741},{"c":294.54,"h":294.96,"l":294.025,"n":343,"o":294.26,"t":"2026-10-02T17:45:00Z","v":5902,"vw":294.497065},{"c":295,"h":295.42,"l":293.9,"n":585,"o":294.44,"t":"2026-10-02T18:00:00Z","v":11740,"vw":294.551404},{"c":295.62,"h":295.64,"l":294.66,"n":488,"o":294.68,"t":"2026-10-02T18:15:00Z","v":8774,"vw":295.30182},{"c":295.32,"h":296.23,"l":295,"n":676,"o":295.405,"t":"2026-10-02T18:30:00Z","v":14794,"vw":295.686948},{"c":296.78,"h":297.035,"l":294.8748,"n":830,"o":295.485,"t":"2026-10-02T18:45:00Z","v":19602,"vw":296.28283},{"c":294.84,"h":297.465,"l":294.835,"n":762,"o":296.96,"t":"2026-10-02T19:00:00Z","v":19066,"vw":296.295348},{"c":296.8,"h":296.98,"l":295.09,"n":713,"o":295.47,"t":"2026-10-02T19:15:00Z","v":14046,"vw":296.291092},{"c":297.75,"h":298.56,"l":296.85,"n":898,"o":296.98,"t":"2026-10-02T19:30:00Z","v":15635,"vw":297.814213},{"c":295.66,"h":297.66,"l":294.54,"n":2954,"o":297.57,"t":"2026-10-02T19:45:00Z","v":78916,"vw":296.291245},{"c":295.51,"h":295.51,"l":295.51,"n":36,"o":295.51,"t":"2026-10-02T20:00:00Z","v":66079,"vw":295.51},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-05T10:00:00Z","v":40,"vw":295},{"c":293.505,"h":299.12,"l":293.505,"n":548,"o":299.12,"t":"2026-10-05T13:30:00Z","v":20103,"vw":295.996703},{"c":296.07,"h":296.07,"l":291.77,"n":341,"o":295.16,"t":"2026-10-05T13:45:00Z","v":7368,"vw":293.35847},{"c":293.7,"h":296.48,"l":292.6,"n":1130,"o":295.06,"t":"2026-10-05T14:00:00Z","v":18937,"vw":293.6849},{"c":282.73,"h":293.7,"l":282.73,"n":522,"o":293.7,"t":"2026-10-05T14:15:00Z","v":19250,"vw":286.077909},{"c":279.65,"h":283.54,"l":279.55,"n":562,"o":282.725,"t":"2026-10-05T14:30:00Z","v":21428,"vw":281.854488},{"c":279.28,"h":280.78,"l":278.01,"n":626,"o":279.35,"t":"2026-10-05T14:45:00Z","v":14060,"vw":279.977213},{"c":280.17,"h":280.8,"l":279.25,"n":466,"o":279.99,"t":"2026-10-05T15:00:00Z","v":9651,"vw":280.008135},{"c":281.36,"h":281.44,"l":279.5,"n":1090,"o":280.16,"t":"2026-10-05T15:15:00Z","v":26774,"vw":280.592023},{"c":281.86,"h":282.305,"l":280.305,"n":614,"o":281.08,"t":"2026-10-05T15:30:00Z","v":11874,"vw":281.219777},{"c":283.47,"h":283.61,"l":281.64,"n":492,"o":282.57,"t":"2026-10-05T15:45:00Z","v":8421,"vw":282.844348},{"c":282.33,"h":283.04,"l":280.91,"n":543,"o":283.04,"t":"2026-10-05T16:00:00Z","v":10814,"vw":282.195869},{"c":285,"h":285.39,"l":281.76,"n":405,"o":281.875,"t":"2026-10-05T16:15:00Z","v":10443,"vw":284.109256},{"c":284.95,"h":286.03,"l":283.73,"n":702,"o":285.0095,"t":"2026-10-05T16:30:00Z","v":17857,"vw":285.142695},{"c":285.09,"h":285.19,"l":284.5,"n":375,"o":284.98,"t":"2026-10-05T16:45:00Z","v":4492,"vw":284.924536},{"c":283.88,"h":285.18,"l":283.88,"n":327,"o":285.18,"t":"2026-10-05T17:00:00Z","v":3774,"vw":284.381628},{"c":285.37,"h":285.43,"l":283.2618,"n":283,"o":284.2,"t":"2026-10-05T17:15:00Z","v":5358,"vw":284.386713},{"c":284.69,"h":285.43,"l":283.9,"n":251,"o":284.97,"t":"2026-10-05T17:30:00Z","v":3793,"vw":284.640637},{"c":285,"h":285.37,"l":284.01,"n":489,"o":285.09,"t":"2026-10-05T17:45:00Z","v":6985,"vw":284.730567},{"c":283.985,"h":286,"l":283.985,"n":601,"o":284.82,"t":"2026-10-05T18:00:00Z","v":14363,"vw":285.343885},{"c":283.53,"h":284.73,"l":282.8475,"n":451,"o":284.7,"t":"2026-10-05T18:15:00Z","v":8956,"vw":283.519695},{"c":282.8,"h":283.81,"l":282.69,"n":442,"o":282.69,"t":"2026-10-05T18:30:00Z","v":7072,"vw":283.381351},{"c":284.48,"h":284.48,"l":282.37,"n":677,"o":283.07,"t":"2026-10-05T18:45:00Z","v":16847,"vw":283.528915},{"c":285.345,"h":286.08,"l":284.4,"n":928,"o":284.47,"t":"2026-10-05T19:00:00Z","v":25163,"vw":285.414305},{"c":283.91,"h":285.345,"l":283.83,"n":643,"o":285.345,"t":"2026-10-05T19:15:00Z","v":15695,"vw":284.356319},{"c":283.605,"h":284.485,"l":283.45,"n":894,"o":284.415,"t":"2026-10-05T19:30:00Z","v":16679,"vw":284.036112},{"c":284,"h":284.325,"l":282.79,"n":2698,"o":283.63,"t":"2026-10-05T19:45:00Z","v":70789,"vw":283.444401},{"c":283.56,"h":284,"l":283.56,"n":57,"o":284,"t":"2026-10-05T20:00:00Z","v":66385,"vw":283.560311},{"c":278.5023,"h":278.5023,"l":278.5023,"n":1,"o":278.5023,"t":"2026-10-05T20:30:00Z","v":130,"vw":278.5023},{"c":282.9999,"h":282.9999,"l":282.9999,"n":2,"o":282.9999,"t":"2026-10-05T23:30:00Z","v":53,"vw":282.9999},{"c":284.791,"h":284.791,"l":283.79,"n":4,"o":283.79,"t":"2026-10-06T11:00:00Z","v":194,"vw":284.344902},{"c":285.6,"h":285.9675,"l":285.5,"n":28,"o":285.9675,"t":"2026-10-06T11:45:00Z","v":620,"vw":285.650111},{"c":285,"h":285,"l":285,"n":1,"o":285,"t":"2026-10-06T12:00:00Z","v":200,"vw":285},{"c":286,"h":286,"l":286,"n":1,"o":286,"t":"2026-10-06T12:45:00Z","v":450,"vw":286},{"c":288,"h":288,"l":286,"n":38,"o":286,"t":"2026-10-06T13:15:00Z","v":526,"vw":286.725664},{"c":282.15,"h":289.47,"l":280.965,"n":606,"o":289.47,"t":"2026-10-06T13:30:00Z","v":10305,"vw":285.441783},{"c":282.35,"h":283.295,"l":280.625,"n":585,"o":283.295,"t":"2026-10-06T13:45:00Z","v":11492,"vw":282.050612},{"c":276.445,"h":283.62,"l":275.625,"n":611,"o":282.75,"t":"2026-10-06T14:00:00Z","v":10594,"vw":278.794002},{"c":275.14,"h":277.16,"l":274.495,"n":454,"o":277.16,"t":"2026-10-06T14:15:00Z","v":6480,"vw":275.733387},{"c":276.83,"h":277.61,"l":275.7706,"n":562,"o":276.44,"t":"2026-10-06T14:30:00Z","v":12173,"vw":276.725124},{"c":280.42,"h":280.74,"l":277.035,"n":519,"o":277.53,"t":"2026-10-06T14:45:00Z","v":14856,"vw":279.124838},{"c":282.81,"h":283.0099,"l":280.065,"n":370,"o":280.065,"t":"2026-10-06T15:00:00Z","v":8404,"vw":281.994586},{"c":284.53,"h":285.9048,"l":282.49,"n":470,"o":282.49,"t":"2026-10-06T15:15:00Z","v":10623,"vw":284.33451},{"c":283.27,"h":285.23,"l":282.22,"n":409,"o":285.23,"t":"2026-10-06T15:30:00Z","v":12740,"vw":283.585606},{"c":279.96,"h":283.045,"l":279.9,"n":391,"o":283.045,"t":"2026-10-06T15:45:00Z","v":6346,"vw":281.070909},{"c":279.61,"h":280.72,"l":278.48,"n":168,"o":280.07,"t":"2026-10-06T16:00:00Z","v":2846,"vw":279.633633},{"c":277.66,"h":279.65,"l":277.05,"n":369,"o":278.52,"t":"2026-10-06T16:15:00Z","v":8348,"vw":278.652902},{"c":275.65,"h":277.635,"l":275.63,"n":437,"o":277.635,"t":"2026-10-06T16:30:00Z","v":10094,"vw":276.88549},{"c":275.31,"h":276.425,"l":275.18,"n":325,"o":275.65,"t":"2026-10-06T16:45:00Z","v":4639,"vw":275.875103},{"c":274.05,"h":275.7,"l":273.42,"n":361,"o":275.39,"t":"2026-10-06T17:00:00Z","v":8797,"vw":274.752317},{"c":273.96,"h":274.05,"l":272.17,"n":337,"o":274.05,"t":"2026-10-06T17:15:00Z","v":7567,"vw":273.34892},{"c":274.615,"h":274.93,"l":273.81,"n":337,"o":273.81,"t":"2026-10-06T17:30:00Z","v":4978,"vw":274.358194},{"c":275.445,"h":275.7375,"l":275.02,"n":145,"o":275.02,"t":"2026-10-06T17:45:00Z","v":2144,"vw":275.24509},{"c":276.45,"h":276.47,"l":275.004,"n":228,"o":275.455,"t":"2026-10-06T18:00:00Z","v":6767,"vw":275.881714},{"c":276.665,"h":277.04,"l":276.03,"n":453,"o":276.515,"t":"2026-10-06T18:15:00Z","v":13675,"vw":276.608878},{"c":276.87,"h":277.53,"l":275.911,"n":277,"o":276.665,"t":"2026-10-06T18:30:00Z","v":4165,"vw":277.080202},{"c":277.09,"h":277.4,"l":276.61,"n":374,"o":276.61,"t":"2026-10-06T18:45:00Z","v":5133,"vw":276.951042},{"c":276.57,"h":277.31,"l":276.375,"n":366,"o":277.28,"t":"2026-10-06T19:00:00Z","v":4647,"vw":276.795489},{"c":274.91,"h":276.47,"l":274.46,"n":559,"o":276.47,"t":"2026-10-06T19:15:00Z","v":10292,"vw":275.180377},{"c":273.275,"h":274.93,"l":272.22,"n":1120,"o":274.93,"t":"2026-10-06T19:30:00Z","v":20017,"vw":273.254301},{"c":280.4,"h":280.6,"l":273.185,"n":4030,"o":273.74,"t":"2026-10-06T19:45:00Z","v":111588,"vw":278.568885},{"c":280.14,"h":280.39,"l":280.14,"n":45,"o":280.39,"t":"2026-10-06T20:00:00Z","v":84312,"vw":280.140614},{"c":280.14,"h":280.14,"l":280.14,"n":3,"o":280.14,"t":"2026-10-07T11:45:00Z","v":70,"vw":280.14},{"c":280.13,"h":280.13,"l":271.2755,"n":785,"o":277.16,"t":"2026-10-07T13:30:00Z","v":16889,"vw":275.734042},{"c":275.8275,"h":278.93,"l":274.99,"n":591,"o":278.92,"t":"2026-10-07T13:45:00Z","v":13607,"vw":276.944028},{"c":276.09,"h":277.605,"l":274.435,"n":563,"o":276.28,"t":"2026-10-07T14:00:00Z","v":12184,"vw":276.061916},{"c":276.4,"h":277.53,"l":274.05,"n":693,"o":276.09,"t":"2026-10-07T14:15:00Z","v":47064,"vw":275.718759},{"c":279.89,"h":280.92,"l":275.74,"n":659,"o":276.48,"t":"2026-10-07T14:30:00Z","v":16436,"vw":278.791993},{"c":282.3,"h":282.49,"l":279.42,"n":280,"o":280.2,"t":"2026-10-07T14:45:00Z","v":5674,"vw":281.125796},{"c":280.45,"h":282.25,"l":279.315,"n":530,"o":281.56,"t":"2026-10-07T15:00:00Z","v":13958,"vw":280.431252},{"c":282.3,"h":282.67,"l":280.94,"n":265,"o":280.97,"t":"2026-10-07T15:15:00Z","v":5931,"vw":281.919239},{"c":282.205,"h":283.465,"l":281.71,"n":749,"o":282.44,"t":"2026-10-07T15:30:00Z","v":22421,"vw":282.57724},{"c":285.63,"h":285.63,"l":282.91,"n":651,"o":282.99,"t":"2026-10-07T15:45:00Z","v":11210,"vw":284.214422},{"c":283.43,"h":285.63,"l":282.75,"n":537,"o":285.63,"t":"2026-10-07T16:00:00Z","v":10716,"vw":283.768923},{"c":283.17,"h":284.99,"l":283.17,"n":281,"o":283.69,"t":"2026-10-07T16:15:00Z","v":4543,"vw":283.985796},{"c":281.52,"h":283.38,"l":281.5,"n":302,"o":283.36,"t":"2026-10-07T16:30:00Z","v":5220,"vw":282.32064},{"c":280.63,"h":282.44,"l":279.76,"n":398,"o":281.945,"t":"2026-10-07T16:45:00Z","v":9058,"vw":280.807664},{"c":279.445,"h":281.3,"l":279,"n":666,"o":280.62,"t":"2026-10-07T17:00:00Z","v":14569,"vw":280.516724},{"c":278.64,"h":279.84,"l":277.6,"n":342,"o":279.14,"t":"2026-10-07T17:15:00Z","v":6329,"vw":278.601263},{"c":279.09,"h":279.09,"l":277.39,"n":174,"o":278.13,"t":"2026-10-07T17:30:00Z","v":6645,"vw":278.745796},{"c":277.91,"h":279.585,"l":276.77,"n":174,"o":279.585,"t":"2026-10-07T17:45:00Z","v":2521,"vw":278.582134},{"c":278.51,"h":278.51,"l":276.58,"n":334,"o":277.89,"t":"2026-10-07T18:00:00Z","v":12436,"vw":277.05798},{"c":277.74,"h":278.48,"l":277.135,"n":297,"o":278.48,"t":"2026-10-07T18:15:00Z","v":5090,"vw":277.764702},{"c":277.985,"h":278.48,"l":277.69,"n":197,"o":278.11,"t":"2026-10-07T18:30:00Z","v":3131,"vw":278.230848},{"c":277.68,"h":278.27,"l":276.555,"n":427,"o":277.76,"t":"2026-10-07T18:45:00Z","v":7059,"vw":277.61313},{"c":276.785,"h":277.41,"l":275.62,"n":361,"o":277.41,"t":"2026-10-07T19:00:00Z","v":6072,"vw":276.45453},{"c":275.07,"h":276.775,"l":274.1,"n":578,"o":276.765,"t":"2026-10-07T19:15:00Z","v":12285,"vw":275.581781},{"c":278.01,"h":278.36,"l":274.85,"n":894,"o":274.955,"t":"2026-10-07T19:30:00Z","v":15950,"vw":276.782546},{"c":278.34,"h":280.13,"l":276.375,"n":3477,"o":278,"t":"2026-10-07T19:45:00Z","v":98708,"vw":278.666408},{"c":278.02,"h":278.02,"l":278.02,"n":40,"o":278.02,"t":"2026-10-07T20:00:00Z","v":53884,"vw":278.02},{"c":280,"h":280,"l":280,"n":2,"o":280,"t":"2026-10-07T23:30:00Z","v":86,"vw":280},{"c":277,"h":277,"l":277,"n":1,"o":277,"t":"2026-10-08T11:45:00Z","v":330,"vw":277},{"c":277,"h":277,"l":277,"n":12,"o":277,"t":"2026-10-08T13:15:00Z","v":1248,"vw":277},{"c":271.12,"h":273.96,"l":269.44,"n":718,"o":273.74,"t":"2026-10-08T13:30:00Z","v":19651,"vw":272.097847},{"c":266.29,"h":271.96,"l":265.4185,"n":629,"o":271.13,"t":"2026-10-08T13:45:00Z","v":27815,"vw":269.530315},{"c":267.98,"h":268.57,"l":264.39,"n":861,"o":266.97,"t":"2026-10-08T14:00:00Z","v":61247,"vw":266.458843},{"c":264.61,"h":268.0299,"l":264.61,"n":808,"o":267.24,"t":"2026-10-08T14:15:00Z","v":32498,"vw":266.103946},{"c":264.3044,"h":266.3451,"l":264.12,"n":660,"o":264.64,"t":"2026-10-08T14:30:00Z","v":24075,"vw":265.294791},{"c":263.62,"h":266.2989,"l":263.03,"n":537,"o":264.62,"t":"2026-10-08T14:45:00Z","v":13381,"vw":263.943583},{"c":264.81,"h":265.42,"l":262.633,"n":275,"o":263.465,"t":"2026-10-08T15:00:00Z","v":8885,"vw":264.258403},{"c":264.73,"h":266.4918,"l":264.73,"n":338,"o":264.81,"t":"2026-10-08T15:15:00Z","v":8630,"vw":265.779268},{"c":264.095,"h":265.2,"l":263.1,"n":213,"o":265.2,"t":"2026-10-08T15:30:00Z","v":4083,"vw":263.722712},{"c":263.765,"h":264.605,"l":263.495,"n":172,"o":264.605,"t":"2026-10-08T15:45:00Z","v":2334,"vw":264.124941},{"c":263.045,"h":264.26,"l":262.1405,"n":427,"o":264.26,"t":"2026-10-08T16:00:00Z","v":11696,"vw":263.115103},{"c":262.64,"h":264.61,"l":262.48,"n":485,"o":263.05,"t":"2026-10-08T16:15:00Z","v":25585,"vw":263.396896},{"c":262.57,"h":262.97,"l":261.795,"n":523,"o":262.49,"t":"2026-10-08T16:30:00Z","v":12226,"vw":262.303843},{"c":264.585,"h":264.585,"l":260.07,"n":901,"o":262.335,"t":"2026-10-08T16:45:00Z","v":33292,"vw":261.771058},{"c":264.325,"h":265.5051,"l":263.5,"n":523,"o":264.43,"t":"2026-10-08T17:00:00Z","v":26984,"vw":264.119545},{"c":265.19,"h":266.56,"l":264.08,"n":458,"o":264.895,"t":"2026-10-08T17:15:00Z","v":22263,"vw":265.506343},{"c":264.63,"h":266.1566,"l":263.9,"n":661,"o":265.72,"t":"2026-10-08T17:30:00Z","v":30988,"vw":265.268552},{"c":265.11,"h":265.96,"l":264.47,"n":605,"o":265.115,"t":"2026-10-08T17:45:00Z","v":21013,"vw":265.079489},{"c":267.5,"h":267.78,"l":264.75,"n":475,"o":265.08,"t":"2026-10-08T18:00:00Z","v":9808,"vw":266.420131},{"c":266.445,"h":267.68,"l":266.045,"n":346,"o":266.37,"t":"2026-10-08T18:15:00Z","v":6945,"vw":266.547781},{"c":265.6125,"h":266.44,"l":264.99,"n":866,"o":266.44,"t":"2026-10-08T18:30:00Z","v":34415,"vw":265.392975},{"c":263.725,"h":265.645,"l":263.725,"n":490,"o":265.4,"t":"2026-10-08T18:45:00Z","v":8822,"vw":264.464809},{"c":264.96,"h":265.27,"l":263.32,"n":1125,"o":264.28,"t":"2026-10-08T19:00:00Z","v":34317,"vw":263.919594},{"c":267.8,"h":268.87,"l":264.475,"n":923,"o":264.95,"t":"2026-10-08T19:15:00Z","v":25856,"vw":265.430279},{"c":265,"h":268.635,"l":264.74,"n":893,"o":267.55,"t":"2026-10-08T19:30:00Z","v":17245,"vw":266.356174},{"c":263.38,"h":265.54,"l":263.31,"n":2893,"o":265.11,"t":"2026-10-08T19:45:00Z","v":73452,"vw":264.309465},{"c":263.55,"h":263.55,"l":263.474,"n":43,"o":263.474,"t":"2026-10-08T20:00:00Z","v":70092,"vw":263.549821},{"c":263.55,"h":263.55,"l":263.55,"n":1,"o":263.55,"t":"2026-10-08T20:15:00Z","v":75,"vw":263.55},{"c":265.73,"h":267.85,"l":262.8,"n":527,"o":266.91,"t":"2026-10-09T13:30:00Z","v":17500,"vw":265.940197},{"c":265.325,"h":266.77,"l":263,"n":1160,"o":265.835,"t":"2026-10-09T13:45:00Z","v":57926,"vw":263.938155},{"c":264.895,"h":266.14,"l":262.65,"n":1211,"o":265.335,"t":"2026-10-09T14:00:00Z","v":85858,"vw":264.32253},{"c":262.98,"h":265.15,"l":262,"n":347,"o":264.8,"t":"2026-10-09T14:15:00Z","v":5973,"vw":263.377386},{"c":262.11,"h":264.545,"l":261.675,"n":595,"o":262.98,"t":"2026-10-09T14:30:00Z","v":11861,"vw":263.459601},{"c":265.87,"h":265.87,"l":261.42,"n":457,"o":262.08,"t":"2026-10-09T14:45:00Z","v":12893,"vw":263.148717},{"c":264.71,"h":265.28,"l":262.885,"n":391,"o":265.28,"t":"2026-10-09T15:00:00Z","v":8088,"vw":263.81048},{"c":265.39,"h":267.42,"l":263.415,"n":497,"o":263.89,"t":"2026-10-09T15:15:00Z","v":11221,"vw":264.183696},{"c":265.585,"h":267.06,"l":264.185,"n":456,"o":265.12,"t":"2026-10-09T15:30:00Z","v":6182,"vw":265.038514},{"c":265.715,"h":266.63,"l":264.9,"n":302,"o":266.105,"t":"2026-10-09T15:45:00Z","v":4040,"vw":265.874393},{"c":264.29,"h":265.67,"l":264.085,"n":251,"o":265.53,"t":"2026-10-09T16:00:00Z","v":5429,"vw":264.849366},{"c":265.3,"h":265.3,"l":264.28,"n":368,"o":264.89,"t":"2026-10-09T16:15:00Z","v":6994,"vw":264.709012},{"c":263.6,"h":265.29,"l":263.56,"n":497,"o":264.78,"t":"2026-10-09T16:30:00Z","v":7944,"vw":264.400413},{"c":264.68,"h":265.35,"l":263.59,"n":458,"o":263.6,"t":"2026-10-09T16:45:00Z","v":9452,"vw":264.703374},{"c":263.82,"h":264.73,"l":263.13,"n":590,"o":264,"t":"2026-10-09T17:00:00Z","v":18300,"vw":263.861734},{"c":264.2699,"h":265.17,"l":263.72,"n":608,"o":263.76,"t":"2026-10-09T17:15:00Z","v":12211,"vw":264.419934},{"c":263.75,"h":264.325,"l":263.75,"n":239,"o":264,"t":"2026-10-09T17:30:00Z","v":3797,"vw":264.068814},{"c":263.435,"h":263.82,"l":262.35,"n":391,"o":263.58,"t":"2026-10-09T17:45:00Z","v":6368,"vw":262.961634},{"c":262.12,"h":263.68,"l":262.12,"n":322,"o":263.445,"t":"2026-10-09T18:00:00Z","v":3964,"vw":262.761886},{"c":261.36,"h":262.1,"l":260.645,"n":535,"o":262.1,"t":"2026-10-09T18:15:00Z","v":9214,"vw":261.407052},{"c":261,"h":261.59,"l":260.79,"n":712,"o":261.4,"t":"2026-10-09T18:30:00Z","v":13257,"vw":261.193087},{"c":260.89,"h":261.875,"l":260.87,"n":484,"o":260.92,"t":"2026-10-09T18:45:00Z","v":6734,"vw":261.384078},{"c":260.41,"h":260.96,"l":260.33,"n":706,"o":260.76,"t":"2026-10-09T19:00:00Z","v":12523,"vw":260.649769},{"c":259.315,"h":260.875,"l":259.08,"n":798,"o":260.415,"t":"2026-10-09T19:15:00Z","v":14427,"vw":260.028052},{"c":260.1425,"h":260.97,"l":259.305,"n":1200,"o":259.31,"t":"2026-10-09T19:30:00Z","v":25448,"vw":260.226802},{"c":259.725,"h":261,"l":259,"n":2628,"o":260.13,"t":"2026-10-09T19:45:00Z","v":68847,"vw":259.960657},{"c":260.3,"h":260.3,"l":259.86,"n":34,"o":259.86,"t":"2026-10-09T20:00:00Z","v":62146,"vw":259.861507},{"c":257.96,"h":258.26,"l":254.4,"n":371,"o":258.04,"t":"2026-10-12T13:30:00Z","v":7928,"vw":257.068831},{"c":257,"h":259.5,"l":256.86,"n":352,"o":258.38,"t":"2026-10-12T13:45:00Z","v":10812,"vw":258.415356},{"c":253.1,"h":257.455,"l":253.1,"n":530,"o":257.455,"t":"2026-10-12T14:00:00Z","v":9351,"vw":255.064721},{"c":253,"h":253.81,"l":251.47,"n":574,"o":252.93,"t":"2026-10-12T14:15:00Z","v":28763,"vw":252.106903},{"c":254.045,"h":254.62,"l":252.215,"n":336,"o":252.775,"t":"2026-10-12T14:30:00Z","v":8800,"vw":253.437699},{"c":255.93,"h":255.93,"l":253.535,"n":175,"o":254.04,"t":"2026-10-12T14:45:00Z","v":2048,"vw":254.510835},{"c":257.51,"h":257.51,"l":255.1,"n":357,"o":255.94,"t":"2026-10-12T15:00:00Z","v":8669,"vw":256.597602},{"c":256.65,"h":257.8075,"l":256.625,"n":419,"o":257.05,"t":"2026-10-12T15:15:00Z","v":8577,"vw":257.056903},{"c":255.79,"h":257.005,"l":255.65,"n":314,"o":256.89,"t":"2026-10-12T15:30:00Z","v":18304,"vw":256.17942},{"c":255.3301,"h":256.635,"l":255.3301,"n":181,"o":256.635,"t":"2026-10-12T15:45:00Z","v":3731,"vw":256.112338},{"c":253.98,"h":255.55,"l":253.98,"n":177,"o":255.32,"t":"2026-10-12T16:00:00Z","v":2550,"vw":254.896302},{"c":253.5,"h":254.32,"l":253.5,"n":143,"o":254.25,"t":"2026-10-12T16:15:00Z","v":1474,"vw":253.877184},{"c":254.23,"h":254.23,"l":253.13,"n":223,"o":253.745,"t":"2026-10-12T16:30:00Z","v":7011,"vw":253.425526},{"c":253.47,"h":254.79,"l":253.45,"n":352,"o":254.425,"t":"2026-10-12T16:45:00Z","v":6041,"vw":253.960973},{"c":252.49,"h":253.81,"l":251.65,"n":289,"o":253.62,"t":"2026-10-12T17:00:00Z","v":5627,"vw":253.015099},{"c":251.865,"h":252.465,"l":251.21,"n":278,"o":252.33,"t":"2026-10-12T17:15:00Z","v":4383,"vw":251.731633},{"c":253.24,"h":253.62,"l":251.62,"n":287,"o":251.875,"t":"2026-10-12T17:30:00Z","v":7017,"vw":252.666655},{"c":252.225,"h":253.23,"l":251.83,"n":244,"o":253.22,"t":"2026-10-12T17:45:00Z","v":4208,"vw":252.310648},{"c":252.51,"h":252.63,"l":252.2,"n":313,"o":252.225,"t":"2026-10-12T18:00:00Z","v":8236,"vw":252.26196},{"c":252.55,"h":252.75,"l":252.22,"n":276,"o":252.51,"t":"2026-10-12T18:15:00Z","v":4139,"vw":252.525654},{"c":252.26,"h":252.8999,"l":252.26,"n":312,"o":252.56,"t":"2026-10-12T18:30:00Z","v":7537,"vw":252.590308},{"c":251.97,"h":252.83,"l":251.97,"n":357,"o":252.445,"t":"2026-10-12T18:45:00Z","v":8319,"vw":252.288868},{"c":251.83,"h":252.085,"l":251.415,"n":324,"o":252.085,"t":"2026-10-12T19:00:00Z","v":4568,"vw":251.816729},{"c":251.74,"h":252.18,"l":251.3,"n":398,"o":251.945,"t":"2026-10-12T19:15:00Z","v":8365,"vw":251.755476},{"c":251.59,"h":252.61,"l":251.56,"n":630,"o":251.74,"t":"2026-10-12T19:30:00Z","v":13410,"vw":252.09569},{"c":251.36,"h":252.125,"l":251.25,"n":1833,"o":251.57,"t":"2026-10-12T19:45:00Z","v":49681,"vw":251.614595},{"c":251.38,"h":251.5,"l":251.38,"n":54,"o":251.38,"t":"2026-10-12T20:00:00Z","v":41543,"vw":251.380388},{"c":251.38,"h":251.38,"l":251.38,"n":1,"o":251.38,"t":"2026-10-12T20:15:00Z","v":434,"vw":251.38},{"c":251.0005,"h":251.0005,"l":251.0005,"n":3,"o":251.0005,"t":"2026-10-13T08:00:00Z","v":91,"vw":251.0005},{"c":250.15,"h":250.15,"l":250.15,"n":2,"o":250.15,"t":"2026-10-13T13:15:00Z","v":41,"vw":250.15},{"c":252.225,"h":252.64,"l":245.72,"n":663,"o":250.17,"t":"2026-10-13T13:30:00Z","v":21297,"vw":250.764126},{"c":248.885,"h":252,"l":248.04,"n":586,"o":251.8,"t":"2026-10-13T13:45:00Z","v":13692,"vw":249.124444},{"c":251.56,"h":251.92,"l":248,"n":471,"o":248,"t":"2026-10-13T14:00:00Z","v":13768,"vw":250.830126},{"c":248.595,"h":251.9521,"l":247.9,"n":423,"o":251.56,"t":"2026-10-13T14:15:00Z","v":13542,"vw":250.437607},{"c":250.865,"h":250.865,"l":247.05,"n":317,"o":248.59,"t":"2026-10-13T14:30:00Z","v":4590,"vw":249.271954},{"c":248.88,"h":251.05,"l":248.88,"n":256,"o":250.49,"t":"2026-10-13T14:45:00Z","v":3348,"vw":249.869953},{"c":250.435,"h":250.435,"l":247.21,"n":424,"o":248.44,"t":"2026-10-13T15:00:00Z","v":10265,"vw":247.855384},{"c":249.07,"h":252.09,"l":248.62,"n":441,"o":250.62,"t":"2026-10-13T15:15:00Z","v":12002,"vw":250.120944},{"c":248.42,"h":249.03,"l":248.0601,"n":475,"o":248.325,"t":"2026-10-13T15:30:00Z","v":6737,"vw":248.614356},{"c":248.445,"h":249.1575,"l":247,"n":395,"o":248.63,"t":"2026-10-13T15:45:00Z","v":7316,"vw":247.729171},{"c":247.35,"h":248.32,"l":247.1,"n":339,"o":247.72,"t":"2026-10-13T16:00:00Z","v":4543,"vw":247.757181},{"c":247.05,"h":247.515,"l":246.2,"n":359,"o":247.23,"t":"2026-10-13T16:15:00Z","v":4898,"vw":246.929473},{"c":247.57,"h":248.045,"l":247.285,"n":420,"o":247.33,"t":"2026-10-13T16:30:00Z","v":6638,"vw":247.516099},{"c":245.62,"h":247.63,"l":245.62,"n":418,"o":247.565,"t":"2026-10-13T16:45:00Z","v":6853,"vw":246.749545},{"c":244.25,"h":246.38,"l":244.25,"n":608,"o":245.62,"t":"2026-10-13T17:00:00Z","v":14509,"vw":245.726513},{"c":243.7,"h":244.945,"l":243.34,"n":459,"o":244.505,"t":"2026-10-13T17:15:00Z","v":10233,"vw":244.122695},{"c":243.48,"h":244.6,"l":242.895,"n":401,"o":243.695,"t":"2026-10-13T17:30:00Z","v":6201,"vw":243.711689},{"c":243.07,"h":243.66,"l":242.125,"n":328,"o":242.5,"t":"2026-10-13T17:45:00Z","v":6790,"vw":242.770235},{"c":242.21,"h":243.28,"l":241.53,"n":804,"o":243.15,"t":"2026-10-13T18:00:00Z","v":11214,"vw":242.530421},{"c":246.06,"h":246.15,"l":241.96,"n":847,"o":241.96,"t":"2026-10-13T18:15:00Z","v":23945,"vw":244.249024},{"c":244.33,"h":246.82,"l":244.305,"n":740,"o":246.44,"t":"2026-10-13T18:30:00Z","v":12643,"vw":245.314562},{"c":243.785,"h":244.87,"l":243.785,"n":415,"o":244.33,"t":"2026-10-13T18:45:00Z","v":6184,"vw":244.289971},{"c":243.86,"h":244.32,"l":243.45,"n":459,"o":243.67,"t":"2026-10-13T19:00:00Z","v":7045,"vw":243.883759},{"c":245.7,"h":246.74,"l":243.36,"n":1242,"o":244.07,"t":"2026-10-13T19:15:00Z","v":51999,"vw":244.811854},{"c":245.43,"h":248.72,"l":245.085,"n":1718,"o":246.075,"t":"2026-10-13T19:30:00Z","v":60787,"vw":246.422098},{"c":243.21,"h":245.97,"l":241.865,"n":3620,"o":245.59,"t":"2026-10-13T19:45:00Z","v":108387,"vw":243.484769},{"c":244.7655,"h":244.7655,"l":243.34,"n":37,"o":243.34,"t":"2026-10-13T20:00:00Z","v":165623,"vw":243.36361},{"c":244.07,"h":244.07,"l":238.7801,"n":705,"o":239.64,"t":"2026-10-14T13:30:00Z","v":28479,"vw":240.512603},{"c":241.7,"h":245.57,"l":241.105,"n":990,"o":244.02,"t":"2026-10-14T13:45:00Z","v":48679,"vw":243.261673},{"c":241.69,"h":243.495,"l":241.55,"n":953,"o":242.155,"t":"2026-10-14T14:00:00Z","v":25739,"vw":242.68515},{"c":240.495,"h":242.935,"l":240,"n":732,"o":242.48,"t":"2026-10-14T14:15:00Z","v":15108,"vw":241.339996},{"c":243.52,"h":243.52,"l":239.95,"n":593,"o":240.495,"t":"2026-10-14T14:30:00Z","v":37608,"vw":241.215641},{"c":243.27,"h":244.63,"l":242.155,"n":593,"o":243.52,"t":"2026-10-14T14:45:00Z","v":33860,"vw":242.995174},{"c":242.35,"h":243.17,"l":242.11,"n":429,"o":242.75,"t":"2026-10-14T15:00:00Z","v":11904,"vw":242.532732},{"c":241.305,"h":242.83,"l":241.305,"n":879,"o":242.535,"t":"2026-10-14T15:15:00Z","v":36169,"vw":241.846395},{"c":242.04,"h":242.66,"l":240.3901,"n":615,"o":241.25,"t":"2026-10-14T15:30:00Z","v":23580,"vw":241.336359},{"c":239.375,"h":241.72,"l":239.03,"n":521,"o":241.72,"t":"2026-10-14T15:45:00Z","v":16313,"vw":240.698509},{"c":237.245,"h":239.44,"l":237.11,"n":604,"o":239.37,"t":"2026-10-14T16:00:00Z","v":12336,"vw":238.313377},{"c":239.41,"h":239.695,"l":237.25,"n":527,"o":237.25,"t":"2026-10-14T16:15:00Z","v":29931,"vw":238.002258},{"c":239.14,"h":240.09,"l":237.3,"n":719,"o":239.505,"t":"2026-10-14T16:30:00Z","v":22054,"vw":238.900187},{"c":239.8,"h":240.42,"l":239,"n":620,"o":239.155,"t":"2026-10-14T16:45:00Z","v":26959,"vw":239.446837},{"c":239.75,"h":240.25,"l":239.035,"n":476,"o":239.905,"t":"2026-10-14T17:00:00Z","v":20800,"vw":239.3633},{"c":238.8,"h":240.24,"l":238.8,"n":440,"o":239.75,"t":"2026-10-14T17:15:00Z","v":7852,"vw":239.708387},{"c":240.21,"h":240.88,"l":238.8,"n":455,"o":238.85,"t":"2026-10-14T17:30:00Z","v":11654,"vw":239.519171},{"c":240.89,"h":240.985,"l":239.5,"n":581,"o":240.45,"t":"2026-10-14T17:45:00Z","v":32797,"vw":239.870141},{"c":241.32,"h":241.88,"l":240.5,"n":644,"o":241.09,"t":"2026-10-14T18:00:00Z","v":15498,"vw":241.203521},{"c":240.15,"h":241.39,"l":239.725,"n":471,"o":241.39,"t":"2026-10-14T18:15:00Z","v":10257,"vw":240.413077},{"c":238.86,"h":240.92,"l":238.76,"n":755,"o":240.79,"t":"2026-10-14T18:30:00Z","v":20823,"vw":239.37638},{"c":240.01,"h":240.03,"l":238.845,"n":823,"o":238.85,"t":"2026-10-14T18:45:00Z","v":15125,"vw":239.622692},{"c":237,"h":239.52,"l":236.795,"n":1140,"o":239.52,"t":"2026-10-14T19:00:00Z","v":31178,"vw":237.639219},{"c":237.375,"h":238.44,"l":236.89,"n":1044,"o":236.935,"t":"2026-10-14T19:15:00Z","v":56745,"vw":237.62312},{"c":238.62,"h":239.5,"l":237.35,"n":1617,"o":237.36,"t":"2026-10-14T19:30:00Z","v":44959,"vw":238.44555},{"c":239,"h":239.8,"l":236.89,"n":4231,"o":238.61,"t":"2026-10-14T19:45:00Z","v":140389,"vw":238.663917},{"c":243.57,"h":243.57,"l":239.02,"n":50,"o":239.02,"t":"2026-10-14T20:00:00Z","v":73238,"vw":239.023244},{"c":240,"h":240,"l":240,"n":6,"o":240,"t":"2026-10-15T09:15:00Z","v":404,"vw":240},{"c":240,"h":240,"l":240,"n":4,"o":240,"t":"2026-10-15T11:00:00Z","v":210,"vw":240},{"c":241,"h":241,"l":241,"n":10,"o":241,"t":"2026-10-15T12:30:00Z","v":315,"vw":241},{"c":241.5,"h":241.51,"l":241.5,"n":11,"o":241.5,"t":"2026-10-15T13:15:00Z","v":258,"vw":241.504239},{"c":243.5,"h":246.44,"l":239.9025,"n":626,"o":245.28,"t":"2026-10-15T13:30:00Z","v":15838,"vw":243.301564},{"c":248.71,"h":250.02,"l":243.41,"n":857,"o":243.99,"t":"2026-10-15T13:45:00Z","v":44420,"vw":245.317818},{"c":250,"h":250.42,"l":246.8601,"n":1017,"o":248.25,"t":"2026-10-15T14:00:00Z","v":37357,"vw":249.498584},{"c":247.7,"h":250.51,"l":246.95,"n":742,"o":249.96,"t":"2026-10-15T14:15:00Z","v":16284,"vw":249.517406},{"c":250.455,"h":250.99,"l":246.68,"n":759,"o":247.47,"t":"2026-10-15T14:30:00Z","v":24830,"vw":249.594244},{"c":251.46,"h":251.64,"l":250.17,"n":640,"o":250.485,"t":"2026-10-15T14:45:00Z","v":15893,"vw":250.947509},{"c":255.23,"h":255.42,"l":250.78,"n":1074,"o":251.53,"t":"2026-10-15T15:00:00Z","v":27859,"vw":253.317244},{"c":254.03,"h":255.36,"l":253.64,"n":1559,"o":255,"t":"2026-10-15T15:15:00Z","v":52123,"vw":254.768753},{"c":250.22,"h":254.035,"l":250.045,"n":627,"o":253.335,"t":"2026-10-15T15:30:00Z","v":18053,"vw":252.227047},{"c":250.175,"h":250.99,"l":249.44,"n":425,"o":250.22,"t":"2026-10-15T15:45:00Z","v":6963,"vw":250.18401},{"c":248.32,"h":251.015,"l":248.32,"n":777,"o":250.175,"t":"2026-10-15T16:00:00Z","v":16616,"vw":249.65672},{"c":247.77,"h":248.63,"l":247.09,"n":235,"o":248.475,"t":"2026-10-15T16:15:00Z","v":2964,"vw":247.820563},{"c":248.425,"h":248.61,"l":247.36,"n":284,"o":247.94,"t":"2026-10-15T16:30:00Z","v":3673,"vw":247.829966},{"c":248.075,"h":248.425,"l":247.72,"n":257,"o":248.425,"t":"2026-10-15T16:45:00Z","v":3062,"vw":248.162775},{"c":247.11,"h":247.86,"l":246.83,"n":320,"o":247.86,"t":"2026-10-15T17:00:00Z","v":4108,"vw":247.522142},{"c":246.51,"h":248.205,"l":246.51,"n":249,"o":247.72,"t":"2026-10-15T17:15:00Z","v":3089,"vw":247.531687},{"c":247.77,"h":248.02,"l":246.32,"n":446,"o":246.72,"t":"2026-10-15T17:30:00Z","v":6017,"vw":247.33731},{"c":248.41,"h":249.79,"l":247.5051,"n":503,"o":247.5051,"t":"2026-10-15T17:45:00Z","v":13187,"vw":248.574451},{"c":247.32,"h":248.64,"l":247.13,"n":355,"o":248.64,"t":"2026-10-15T18:00:00Z","v":11334,"vw":248.132714},{"c":247.955,"h":248.26,"l":247.25,"n":373,"o":247.315,"t":"2026-10-15T18:15:00Z","v":7994,"vw":247.841998},{"c":246.95,"h":248.34,"l":246.31,"n":498,"o":247.96,"t":"2026-10-15T18:30:00Z","v":21045,"vw":247.41197},{"c":248.02,"h":248.045,"l":246.66,"n":725,"o":247.35,"t":"2026-10-15T18:45:00Z","v":28540,"vw":247.075794},{"c":247.25,"h":248.115,"l":246.83,"n":492,"o":247.84,"t":"2026-10-15T19:00:00Z","v":11952,"vw":247.409065},{"c":246.82,"h":247.54,"l":246.36,"n":863,"o":247.25,"t":"2026-10-15T19:15:00Z","v":37771,"vw":247.26481},{"c":249.74,"h":251.21,"l":246.97,"n":968,"o":247.13,"t":"2026-10-15T19:30:00Z","v":23226,"vw":249.5089},{"c":248.14,"h":250.16,"l":247.47,"n":1878,"o":250.05,"t":"2026-10-15T19:45:00Z","v":36984,"vw":248.524388},{"c":248.24,"h":248.24,"l":248.24,"n":25,"o":248.24,"t":"2026-10-15T20:00:00Z","v":83995,"vw":248.24},{"c":250,"h":250,"l":250,"n":2,"o":250,"t":"2026-10-15T20:45:00Z","v":319,"vw":250},{"c":252,"h":252,"l":252,"n":1,"o":252,"t":"2026-10-15T22:15:00Z","v":125,"vw":252},{"c":254,"h":254.01,"l":253.8023,"n":8,"o":254.01,"t":"2026-10-16T10:45:00Z","v":671,"vw":253.972209},{"c":254.99,"h":254.99,"l":254.99,"n":1,"o":254.99,"t":"2026-10-16T11:45:00Z","v":40,"vw":254.99},{"c":254,"h":254,"l":254,"n":1,"o":254,"t":"2026-10-16T12:45:00Z","v":50,"vw":254},{"c":246.635,"h":251.78,"l":245.55,"n":593,"o":250.38,"t":"2026-10-16T13:30:00Z","v":27078,"vw":248.756297},{"c":245.05,"h":246.535,"l":242.9468,"n":978,"o":246.535,"t":"2026-10-16T13:45:00Z","v":30923,"vw":245.439766},{"c":247.21,"h":247.21,"l":243.25,"n":364,"o":245,"t":"2026-10-16T14:00:00Z","v":8578,"vw":245.162656},{"c":244.92,"h":247.24,"l":244.91,"n":633,"o":246.43,"t":"2026-10-16T14:15:00Z","v":17724,"vw":246.186862},{"c":245.73,"h":246.6942,"l":243.32,"n":270,"o":244.39,"t":"2026-10-16T14:30:00Z","v":7068,"vw":245.53087},{"c":246.205,"h":247.18,"l":244.52,"n":463,"o":245.98,"t":"2026-10-16T14:45:00Z","v":11717,"vw":245.891207},{"c":246.95,"h":247.28,"l":245.83,"n":539,"o":246,"t":"2026-10-16T15:00:00Z","v":11327,"vw":246.213398},{"c":246.18,"h":246.78,"l":245.38,"n":690,"o":246.58,"t":"2026-10-16T15:15:00Z","v":27749,"vw":246.114406},{"c":246,"h":247.8,"l":245.93,"n":445,"o":246.61,"t":"2026-10-16T15:30:00Z","v":7288,"vw":246.774899},{"c":247.96,"h":249.02,"l":246.35,"n":772,"o":246.35,"t":"2026-10-16T15:45:00Z","v":13214,"vw":247.817272},{"c":246.88,"h":248.24,"l":245.74,"n":390,"o":248.2175,"t":"2026-10-16T16:00:00Z","v":6651,"vw":246.850884},{"c":244.55,"h":246.56,"l":244.55,"n":411,"o":246.55,"t":"2026-10-16T16:15:00Z","v":10743,"vw":245.873551},{"c":245.13,"h":245.5,"l":244.55,"n":526,"o":244.99,"t":"2026-10-16T16:30:00Z","v":19371,"vw":244.964175},{"c":245.4,"h":245.51,"l":244.69,"n":348,"o":244.865,"t":"2026-10-16T16:45:00Z","v":8658,"vw":245.016365},{"c":243.05,"h":245.29,"l":242.645,"n":582,"o":245.25,"t":"2026-10-16T17:00:00Z","v":16823,"vw":244.588525},{"c":246.3,"h":246.3,"l":243.13,"n":624,"o":243.13,"t":"2026-10-16T17:15:00Z","v":13580,"vw":245.300785},{"c":245.605,"h":248.035,"l":244.695,"n":1141,"o":246.265,"t":"2026-10-16T17:30:00Z","v":30107,"vw":246.970763},{"c":244.475,"h":245.82,"l":243.76,"n":365,"o":245.64,"t":"2026-10-16T17:45:00Z","v":6987,"vw":244.729806},{"c":242.945,"h":244.71,"l":242.61,"n":427,"o":244.71,"t":"2026-10-16T18:00:00Z","v":15095,"vw":243.871912},{"c":244.655,"h":244.89,"l":242.74,"n":356,"o":242.74,"t":"2026-10-16T18:15:00Z","v":5875,"vw":243.750942},{"c":244.86,"h":246.105,"l":244.6,"n":516,"o":244.735,"t":"2026-10-16T18:30:00Z","v":6784,"vw":245.259726},{"c":244.52,"h":245.08,"l":243.9136,"n":529,"o":244.67,"t":"2026-10-16T18:45:00Z","v":9625,"vw":244.48291},{"c":245.945,"h":246.33,"l":244.56,"n":759,"o":245.26,"t":"2026-10-16T19:00:00Z","v":12426,"vw":245.512025},{"c":245.74,"h":246.5,"l":245.345,"n":585,"o":246.32,"t":"2026-10-16T19:15:00Z","v":8172,"vw":245.938259},{"c":244.22,"h":245.85,"l":243.68,"n":1125,"o":245.83,"t":"2026-10-16T19:30:00Z","v":23510,"vw":244.81345},{"c":241.78,"h":244.45,"l":241.78,"n":2830,"o":244.245,"t":"2026-10-16T19:45:00Z","v":69303,"vw":242.919283},{"c":241.76,"h":241.76,"l":241.76,"n":46,"o":241.76,"t":"2026-10-16T20:00:00Z","v":59160,"vw":241.76},{"c":241.76,"h":241.76,"l":241.76,"n":1,"o":241.76,"t":"2026-10-16T20:15:00Z","v":651,"vw":241.76},{"c":242,"h":242,"l":242,"n":3,"o":242,"t":"2026-10-16T21:00:00Z","v":253,"vw":242},{"c":255,"h":255,"l":255,"n":23,"o":255,"t":"2026-10-19T08:15:00Z","v":256,"vw":255},{"c":246.92,"h":246.92,"l":246.92,"n":1,"o":246.92,"t":"2026-10-19T11:15:00Z","v":50,"vw":246.92},{"c":247,"h":247,"l":247,"n":3,"o":247,"t":"2026-10-19T11:30:00Z","v":58,"vw":247},{"c":247,"h":247,"l":247,"n":20,"o":247,"t":"2026-10-19T12:15:00Z","v":269,"vw":247},{"c":246.02,"h":250,"l":244.71,"n":777,"o":244.71,"t":"2026-10-19T13:30:00Z","v":24803,"vw":246.700353},{"c":245.53,"h":246.99,"l":244.265,"n":505,"o":245.54,"t":"2026-10-19T13:45:00Z","v":14333,"vw":245.453486},{"c":248.67,"h":248.845,"l":245.07,"n":590,"o":245.84,"t":"2026-10-19T14:00:00Z","v":14284,"vw":246.838112},{"c":249.64,"h":250.18,"l":248.59,"n":586,"o":248.75,"t":"2026-10-19T14:15:00Z","v":11820,"vw":249.329295},{"c":248.195,"h":251.16,"l":247.695,"n":474,"o":249.63,"t":"2026-10-19T14:30:00Z","v":10598,"vw":249.882393},{"c":249.86,"h":250.14,"l":248.91,"n":332,"o":248.91,"t":"2026-10-19T14:45:00Z","v":4988,"vw":249.565688},{"c":250.46,"h":251.63,"l":249.84,"n":606,"o":249.84,"t":"2026-10-19T15:00:00Z","v":8999,"vw":250.794282},{"c":251.27,"h":251.78,"l":250.44,"n":365,"o":250.73,"t":"2026-10-19T15:15:00Z","v":6241,"vw":251.026309},{"c":251.375,"h":251.87,"l":250.75,"n":385,"o":251.27,"t":"2026-10-19T15:30:00Z","v":6661,"vw":251.352133},{"c":257.89,"h":258.45,"l":251.12,"n":1247,"o":251.79,"t":"2026-10-19T15:45:00Z","v":31723,"vw":254.985278},{"c":257.83,"h":258.72,"l":256.77,"n":845,"o":258.205,"t":"2026-10-19T16:00:00Z","v":20333,"vw":257.696949},{"c":257.66,"h":259.4099,"l":257.43,"n":686,"o":257.86,"t":"2026-10-19T16:15:00Z","v":18968,"vw":257.885417},{"c":260.045,"h":260.39,"l":257.11,"n":1532,"o":257.815,"t":"2026-10-19T16:30:00Z","v":73414,"vw":258.415253},{"c":259.23,"h":261.605,"l":258.54,"n":1213,"o":259.82,"t":"2026-10-19T16:45:00Z","v":33181,"vw":259.851243},{"c":260.09,"h":261.065,"l":259.23,"n":458,"o":259.23,"t":"2026-10-19T17:00:00Z","v":8748,"vw":260.104525},{"c":260.425,"h":260.67,"l":258.41,"n":1074,"o":260.09,"t":"2026-10-19T17:15:00Z","v":39373,"vw":259.844043},{"c":259.335,"h":260.95,"l":259.07,"n":726,"o":260.425,"t":"2026-10-19T17:30:00Z","v":18295,"vw":260.173947},{"c":258.545,"h":259.69,"l":258.46,"n":613,"o":259.32,"t":"2026-10-19T17:45:00Z","v":15057,"vw":258.967681},{"c":259.13,"h":260.24,"l":258.18,"n":839,"o":258.5,"t":"2026-10-19T18:00:00Z","v":19518,"vw":259.449086},{"c":258.535,"h":259.035,"l":257.71,"n":598,"o":259.035,"t":"2026-10-19T18:15:00Z","v":11336,"vw":258.4868},{"c":259.515,"h":260.29,"l":258.87,"n":1099,"o":258.87,"t":"2026-10-19T18:30:00Z","v":37885,"vw":259.630117},{"c":260.585,"h":260.585,"l":258.955,"n":745,"o":259.64,"t":"2026-10-19T18:45:00Z","v":19169,"vw":259.826354},{"c":259.345,"h":260.585,"l":259.15,"n":888,"o":260.585,"t":"2026-10-19T19:00:00Z","v":27208,"vw":259.947461},{"c":260.2,"h":260.67,"l":259.315,"n":953,"o":259.315,"t":"2026-10-19T19:15:00Z","v":27023,"vw":259.954227},{"c":260.43,"h":261.53,"l":260.135,"n":1329,"o":260.2,"t":"2026-10-19T19:30:00Z","v":34992,"vw":260.838814},{"c":260.36,"h":260.72,"l":258.48,"n":3260,"o":260.31,"t":"2026-10-19T19:45:00Z","v":87890,"vw":259.971519},{"c":260.17,"h":260.273,"l":260.17,"n":44,"o":260.17,"t":"2026-10-19T20:00:00Z","v":106598,"vw":260.170135},{"c":260.17,"h":260.17,"l":260.17,"n":1,"o":260.17,"t":"2026-10-19T20:15:00Z","v":1302,"vw":260.17},{"c":261.88,"h":261.99,"l":258.03,"n":383,"o":259.4,"t":"2026-10-20T13:30:00Z","v":6900,"vw":259.965515},{"c":260.94,"h":265.2,"l":260.94,"n":509,"o":263.5,"t":"2026-10-20T13:45:00Z","v":13103,"vw":264.061186},{"c":263.565,"h":265,"l":261.57,"n":666,"o":262.6,"t":"2026-10-20T14:00:00Z","v":24213,"vw":263.347765},{"c":264.045,"h":264.65,"l":262.47,"n":358,"o":263.585,"t":"2026-10-20T14:15:00Z","v":7465,"vw":263.446891},{"c":269.17,"h":269.34,"l":264.161,"n":505,"o":264.52,"t":"2026-10-20T14:30:00Z","v":9453,"vw":266.883191},{"c":268.275,"h":269.6,"l":266.76,"n":565,"o":268.83,"t":"2026-10-20T14:45:00Z","v":14686,"vw":268.848004},{"c":266.6,"h":269.03,"l":266.6,"n":939,"o":268.34,"t":"2026-10-20T15:00:00Z","v":35423,"vw":267.999419},{"c":269.135,"h":269.77,"l":265.6821,"n":931,"o":265.93,"t":"2026-10-20T15:15:00Z","v":31857,"vw":268.832576},{"c":268.63,"h":269.5,"l":267.95,"n":696,"o":268.79,"t":"2026-10-20T15:30:00Z","v":24916,"vw":268.659831},{"c":268.32,"h":268.96,"l":266.84,"n":488,"o":268.26,"t":"2026-10-20T15:45:00Z","v":8573,"vw":267.975466},{"c":266.9,"h":268.38,"l":266.87,"n":507,"o":268.315,"t":"2026-10-20T16:00:00Z","v":11662,"vw":267.681887},{"c":267.76,"h":267.79,"l":265.465,"n":1068,"o":267.255,"t":"2026-10-20T16:15:00Z","v":66099,"vw":266.433492},{"c":268.14,"h":269.05,"l":267.675,"n":438,"o":268,"t":"2026-10-20T16:30:00Z","v":6201,"vw":268.167245},{"c":266.935,"h":268.58,"l":266.935,"n":293,"o":268.385,"t":"2026-10-20T16:45:00Z","v":5103,"vw":267.88967},{"c":266.675,"h":267.42,"l":265.44,"n":658,"o":267.42,"t":"2026-10-20T17:00:00Z","v":18637,"vw":266.696437},{"c":267.43,"h":267.81,"l":266.67,"n":571,"o":266.86,"t":"2026-10-20T17:15:00Z","v":15713,"vw":267.034184},{"c":267.745,"h":268.06,"l":266.62,"n":771,"o":267.86,"t":"2026-10-20T17:30:00Z","v":20850,"vw":267.430578},{"c":268.54,"h":268.6,"l":267.44,"n":393,"o":267.625,"t":"2026-10-20T17:45:00Z","v":8611,"vw":268.040608},{"c":268.9,"h":269.01,"l":267.9878,"n":482,"o":268.53,"t":"2026-10-20T18:00:00Z","v":14757,"vw":268.666775},{"c":268.32,"h":269.215,"l":268.13,"n":755,"o":268.71,"t":"2026-10-20T18:15:00Z","v":48248,"vw":268.734695},{"c":269.21,"h":269.33,"l":266.61,"n":697,"o":268.28,"t":"2026-10-20T18:30:00Z","v":16653,"vw":267.854265},{"c":269.1325,"h":269.99,"l":268.93,"n":519,"o":269.31,"t":"2026-10-20T18:45:00Z","v":8321,"vw":269.448042},{"c":268.3625,"h":270.33,"l":268.275,"n":685,"o":269.46,"t":"2026-10-20T19:00:00Z","v":11680,"vw":269.166344},{"c":266.5,"h":268.76,"l":266.5,"n":454,"o":268.39,"t":"2026-10-20T19:15:00Z","v":10315,"vw":267.933035},{"c":263.54,"h":267.25,"l":263.5,"n":1228,"o":266.775,"t":"2026-10-20T19:30:00Z","v":31886,"vw":265.353725},{"c":264.65,"h":264.82,"l":262.525,"n":3759,"o":263.84,"t":"2026-10-20T19:45:00Z","v":138408,"vw":263.946638},{"c":264.49,"h":264.49,"l":264.49,"n":26,"o":264.49,"t":"2026-10-20T20:00:00Z","v":141076,"vw":264.49},{"c":264.49,"h":264.49,"l":264.49,"n":1,"o":264.49,"t":"2026-10-20T21:00:00Z","v":1116,"vw":264.49},{"c":263.5,"h":263.5,"l":263.5,"n":1,"o":263.5,"t":"2026-10-21T08:15:00Z","v":64,"vw":263.5},{"c":255,"h":260.01,"l":248.94,"n":43,"o":248.94,"t":"2026-10-21T08:30:00Z","v":1439,"vw":253.662075},{"c":258,"h":258,"l":258,"n":20,"o":258,"t":"2026-10-21T08:45:00Z","v":155,"vw":258},{"c":270.99,"h":273.17,"l":270.8,"n":16,"o":273.17,"t":"2026-10-21T09:45:00Z","v":454,"vw":272.214231},{"c":266.3375,"h":272,"l":265.33,"n":335,"o":266.03,"t":"2026-10-21T13:30:00Z","v":12355,"vw":267.173303},{"c":264.02,"h":268.925,"l":264.02,"n":755,"o":265.82,"t":"2026-10-21T13:45:00Z","v":13973,"vw":266.808349},{"c":263.925,"h":265.7141,"l":262.945,"n":414,"o":265.61,"t":"2026-10-21T14:00:00Z","v":6363,"vw":264.530508},{"c":266.22,"h":266.4,"l":264.05,"n":440,"o":264.05,"t":"2026-10-21T14:15:00Z","v":14430,"vw":265.149449},{"c":265.57,"h":267.6,"l":264.84,"n":493,"o":266.74,"t":"2026-10-21T14:30:00Z","v":12352,"vw":265.8045},{"c":266.425,"h":266.85,"l":264.965,"n":563,"o":265.575,"t":"2026-10-21T14:45:00Z","v":12825,"vw":265.887186},{"c":264.22,"h":266.19,"l":263.61,"n":513,"o":266.09,"t":"2026-10-21T15:00:00Z","v":19096,"vw":265.05262},{"c":263.49,"h":264.725,"l":262.55,"n":489,"o":263.95,"t":"2026-10-21T15:15:00Z","v":13519,"vw":263.796528},{"c":263.56,"h":263.85,"l":262.42,"n":293,"o":263.705,"t":"2026-10-21T15:30:00Z","v":4742,"vw":263.306854},{"c":263.67,"h":264.55,"l":263.09,"n":518,"o":263.26,"t":"2026-10-21T15:45:00Z","v":12379,"vw":263.913145},{"c":261.72,"h":263.3,"l":261.34,"n":281,"o":263.23,"t":"2026-10-21T16:00:00Z","v":6241,"vw":262.87635},{"c":262.24,"h":262.24,"l":260.755,"n":570,"o":261.53,"t":"2026-10-21T16:15:00Z","v":16584,"vw":261.247328},{"c":261.665,"h":262.7,"l":261.295,"n":422,"o":262.21,"t":"2026-10-21T16:30:00Z","v":6433,"vw":262.007617},{"c":261.375,"h":261.77,"l":260.28,"n":559,"o":261.74,"t":"2026-10-21T16:45:00Z","v":12836,"vw":260.941604},{"c":261.265,"h":261.35,"l":260.94,"n":206,"o":261.08,"t":"2026-10-21T17:00:00Z","v":3057,"vw":261.117913},{"c":260.51,"h":261.38,"l":260.51,"n":280,"o":261.31,"t":"2026-10-21T17:15:00Z","v":6827,"vw":260.978003},{"c":262.55,"h":262.55,"l":260.505,"n":618,"o":260.53,"t":"2026-10-21T17:30:00Z","v":15175,"vw":261.359429},{"c":262.08,"h":262.47,"l":261.55,"n":264,"o":262.47,"t":"2026-10-21T17:45:00Z","v":4245,"vw":261.859682},{"c":260.665,"h":261.7644,"l":260.13,"n":230,"o":261.57,"t":"2026-10-21T18:00:00Z","v":3215,"vw":260.943392},{"c":260.28,"h":261.67,"l":259.72,"n":355,"o":260.51,"t":"2026-10-21T18:15:00Z","v":6607,"vw":260.747953},{"c":260.11,"h":260.83,"l":259.845,"n":246,"o":260.285,"t":"2026-10-21T18:30:00Z","v":3971,"vw":260.367496},{"c":258.275,"h":259.88,"l":258.04,"n":393,"o":259.88,"t":"2026-10-21T18:45:00Z","v":5732,"vw":258.811957},{"c":257.56,"h":258.41,"l":257.28,"n":544,"o":258.01,"t":"2026-10-21T19:00:00Z","v":11531,"vw":257.768663},{"c":258.55,"h":258.66,"l":257.82,"n":471,"o":257.82,"t":"2026-10-21T19:15:00Z","v":7965,"vw":258.203824},{"c":257.89,"h":259.035,"l":257.79,"n":874,"o":258.57,"t":"2026-10-21T19:30:00Z","v":20011,"vw":258.285811},{"c":256.67,"h":259.14,"l":256.05,"n":3272,"o":257.89,"t":"2026-10-21T19:45:00Z","v":86140,"vw":256.942037},{"c":256,"h":256.86,"l":256,"n":48,"o":256.86,"t":"2026-10-21T20:00:00Z","v":91042,"vw":256.469468},{"c":257.7,"h":261.59,"l":257.7,"n":14,"o":261.59,"t":"2026-10-21T20:30:00Z","v":145,"vw":259.747368},{"c":256.5,"h":256.51,"l":255.9303,"n":11,"o":256.51,"t":"2026-10-22T08:00:00Z","v":339,"vw":256.298512},{"c":255,"h":255,"l":255,"n":2,"o":255,"t":"2026-10-22T11:15:00Z","v":321,"vw":255},{"c":261.88,"h":261.92,"l":253.05,"n":581,"o":253.05,"t":"2026-10-22T13:30:00Z","v":13171,"vw":256.854331},{"c":262.425,"h":263.055,"l":260.25,"n":796,"o":262.32,"t":"2026-10-22T13:45:00Z","v":14558,"vw":261.942358},{"c":259.088,"h":263.82,"l":258.82,"n":518,"o":262.37,"t":"2026-10-22T14:00:00Z","v":11903,"vw":261.3885},{"c":257.53,"h":258.18,"l":256,"n":341,"o":257.56,"t":"2026-10-22T14:15:00Z","v":4570,"vw":256.891},{"c":259.165,"h":259.165,"l":256.585,"n":356,"o":257.14,"t":"2026-10-22T14:30:00Z","v":6239,"vw":258.065371},{"c":257.65,"h":259.26,"l":257.135,"n":272,"o":259.26,"t":"2026-10-22T14:45:00Z","v":5734,"vw":258.209563},{"c":257.9,"h":258.31,"l":256.41,"n":428,"o":258.01,"t":"2026-10-22T15:00:00Z","v":8508,"vw":257.867466},{"c":258.43,"h":260.04,"l":257.85,"n":503,"o":258.14,"t":"2026-10-22T15:15:00Z","v":7422,"vw":259.035752},{"c":257.94,"h":258.485,"l":257.06,"n":479,"o":258.485,"t":"2026-10-22T15:30:00Z","v":5517,"vw":257.923046},{"c":259.47,"h":259.5,"l":257.575,"n":205,"o":258.26,"t":"2026-10-22T15:45:00Z","v":2600,"vw":258.56229},{"c":259.56,"h":260.1172,"l":258.93,"n":330,"o":259.91,"t":"2026-10-22T16:00:00Z","v":4776,"vw":259.389361},{"c":260.475,"h":260.475,"l":259.2,"n":514,"o":259.5057,"t":"2026-10-22T16:15:00Z","v":17290,"vw":260.100808},{"c":257.93,"h":260.475,"l":257.7,"n":409,"o":260.475,"t":"2026-10-22T16:30:00Z","v":6438,"vw":258.595814},{"c":258.03,"h":258.64,"l":256.74,"n":514,"o":257.505,"t":"2026-10-22T16:45:00Z","v":7320,"vw":257.571338},{"c":258.07,"h":258.21,"l":256.28,"n":436,"o":258.095,"t":"2026-10-22T17:00:00Z","v":9057,"vw":257.423782},{"c":258.715,"h":259.13,"l":258.04,"n":449,"o":258.275,"t":"2026-10-22T17:15:00Z","v":8575,"vw":258.702402},{"c":259.68,"h":260.03,"l":257.74,"n":530,"o":258.42,"t":"2026-10-22T17:30:00Z","v":11134,"vw":258.458256},{"c":258.45,"h":259.32,"l":258.24,"n":271,"o":259.32,"t":"2026-10-22T17:45:00Z","v":3771,"vw":258.713817},{"c":257.9,"h":258.48,"l":257.25,"n":344,"o":258.44,"t":"2026-10-22T18:00:00Z","v":7625,"vw":258.113431},{"c":257.98,"h":259.485,"l":257.57,"n":358,"o":258.02,"t":"2026-10-22T18:15:00Z","v":5392,"vw":258.663308},{"c":258.0825,"h":258.65,"l":257.22,"n":276,"o":257.31,"t":"2026-10-22T18:30:00Z","v":4406,"vw":258.127259},{"c":257.85,"h":258.107,"l":257.21,"n":407,"o":257.83,"t":"2026-10-22T18:45:00Z","v":5134,"vw":257.741843},{"c":258.645,"h":258.9545,"l":257.23,"n":477,"o":257.56,"t":"2026-10-22T19:00:00Z","v":7138,"vw":257.91703},{"c":257.35,"h":258.6,"l":257.19,"n":389,"o":258.3,"t":"2026-10-22T19:15:00Z","v":5323,"vw":257.997428},{"c":257.355,"h":257.61,"l":256.54,"n":612,"o":257.475,"t":"2026-10-22T19:30:00Z","v":12530,"vw":257.180195},{"c":258.83,"h":259.64,"l":256.39,"n":2346,"o":257.01,"t":"2026-10-22T19:45:00Z","v":51631,"vw":258.595467},{"c":258.92,"h":258.92,"l":258.92,"n":44,"o":258.92,"t":"2026-10-22T20:00:00Z","v":70570,"vw":258.92},{"c":258,"h":258,"l":258,"n":1,"o":258,"t":"2026-10-22T20:45:00Z","v":107,"vw":258},{"c":258.92,"h":258.92,"l":258.92,"n":2,"o":258.92,"t":"2026-10-22T21:45:00Z","v":220,"vw":258.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":3.0234614810849547,"strike":379.96922962169907,"iv":0.9541190935708361,"gamma":0.0025212166419649896,"theta":-0.21631078780233598,"vega":0.12760838673224742,"rho":0.017462036767277502,"breakevenPct":47.91931527220145},{"delta":0.15,"premium":5.364828897338403,"strike":373.00380228136885,"iv":1.077190494296578,"gamma":0.0029749049429657792,"theta":-0.3187361216730038,"vega":0.16995627376425854,"rho":0.025718611214936363,"breakevenPct":46.13341231990855},{"delta":0.2,"premium":7.269143576826197,"strike":343.904282115869,"iv":1.010749370277078,"gamma":0.0037828715365239296,"theta":-0.3603627204030227,"vega":0.20381738035264485,"rho":0.03430148809394007,"breakevenPct":35.63008871183964},{"delta":0.25,"premium":9.795226130653266,"strike":329.79899497487435,"iv":1.0330678391959798,"gamma":0.004206030150753768,"theta":-0.41891608040201006,"vega":0.23185979899497489,"rho":0.04247364151791024,"breakevenPct":31.157972001207945},{"delta":0.3,"premium":12.330472103004292,"strike":315.27896995708153,"iv":1.025412017167382,"gamma":0.004688841201716738,"theta":-0.4552064377682403,"vega":0.2536017167381974,"rho":0.05065905365544582,"breakevenPct":26.529214452373637},{"delta":0.35,"premium":14.753874092009681,"strike":300.8716707021792,"iv":0.9926009685230024,"gamma":0.005082566585956416,"theta":-0.4705607748184019,"vega":0.270166828087167,"rho":0.058927324109506435,"breakevenPct":21.900797464154504},{"delta":0.4,"premium":17.644135802469137,"strike":289.69135802469134,"iv":0.9866672839506173,"gamma":0.005403086419753087,"theta":-0.48873024691358025,"vega":0.281912962962963,"rho":0.06686045325056678,"breakevenPct":18.699016617936227},{"delta":0.45,"premium":20.73720430107527,"strike":279.3763440860215,"iv":0.9794129032258064,"gamma":0.00552494623655914,"theta":-0.4978838709677419,"vega":0.28875591397849465,"rho":0.07466740339312167,"breakevenPct":15.90975914842298},{"delta":0.5,"premium":23.397333333333336,"strike":268.93333333333334,"iv":0.9383013333333334,"gamma":0.005857333333333333,"theta":-0.48190400000000005,"vega":0.2908226666666667,"rho":0.08278473118895867,"breakevenPct":12.90385704722179},{"delta":0.55,"premium":28.064000000000004,"strike":260.59999999999997,"iv":0.9797180000000001,"gamma":0.005523999999999999,"theta":-0.499904,"vega":0.28865599999999997,"rho":0.08941033875521952,"breakevenPct":11.487718214120175},{"delta":0.6,"premium":32.0499095840868,"strike":251.60940325497288,"iv":0.9722117540687161,"gamma":0.005416094032549729,"theta":-0.4852578661844485,"vega":0.28161971066907776,"rho":0.09654128939627865,"breakevenPct":9.554809531538565},{"delta":0.65,"premium":36.16900175131349,"strike":242.80210157618214,"iv":0.9555882661996496,"gamma":0.005256042031523643,"theta":-0.4586628721541156,"vega":0.26971908931698774,"rho":0.1035830480173102,"breakevenPct":7.744130745981618},{"delta":0.7,"premium":41.18231046931407,"strike":233.86281588447656,"iv":0.9516797833935018,"gamma":0.004954512635379061,"theta":-0.43016787003610113,"vega":0.25301877256317695,"rho":0.10993182126573761,"breakevenPct":6.227841168619884},{"delta":0.75,"premium":46.86314814814815,"strike":224.7037037037037,"iv":0.9483511111111111,"gamma":0.0045351851851851855,"theta":-0.39379592592592594,"vega":0.23111777777777778,"rho":0.11576712405474453,"breakevenPct":4.884463097424629},{"delta":0.8,"premium":52.88506493506494,"strike":215.43599257884972,"iv":0.9320315398886827,"gamma":0.004071799628942486,"theta":-0.3438205936920222,"vega":0.20341057513914654,"rho":0.12133372779121071,"breakevenPct":3.6308734411844004},{"delta":0.85,"premium":60.529197080291965,"strike":204.96350364963504,"iv":0.9234445255474453,"gamma":0.0034474452554744527,"theta":-0.28688321167883213,"vega":0.16948613138686133,"rho":0.12563613224289413,"breakevenPct":2.538506384183142},{"delta":0.9,"premium":73.35940594059404,"strike":189.92574257425744,"iv":0.9697539603960396,"gamma":0.002495544554455446,"theta":-0.23124603960396045,"vega":0.1280074257425743,"rho":0.1258798258429566,"breakevenPct":1.6859062702191727}],"put":[{"delta":0.1,"premium":5.05,"strike":175.95126032943875,"iv":1.2576853948306281,"gamma":0.0019230923414808102,"theta":-0.2752217090776924,"vega":0.1274277055999634,"rho":-0.024821381160055528,"breakevenPct":33.99456962403881},{"delta":0.15,"premium":6.455281690140844,"strike":201.72535211267606,"iv":0.9991901408450705,"gamma":0.0032207746478873237,"theta":-0.2875700704225352,"vega":0.16997147887323943,"rho":-0.036059314085385374,"breakevenPct":24.582855545135487},{"delta":0.2,"premium":8.908103130755066,"strike":214.88029465930018,"iv":0.9481537753222836,"gamma":0.004044014732965009,"theta":-0.3264314917127072,"vega":0.2033513812154696,"rho":-0.04836257091767148,"breakevenPct":20.449485737469058},{"delta":0.25,"premium":11.897510373443982,"strike":224.6058091286307,"iv":0.9487954356846473,"gamma":0.0045763485477178425,"theta":-0.3697091286307054,"vega":0.23122365145228216,"rho":-0.06105083955297545,"breakevenPct":17.847868548128105},{"delta":0.3,"premium":15.364080944350757,"strike":234.04721753794266,"iv":0.946495952782462,"gamma":0.0049809443507588536,"theta":-0.4030264755480607,"vega":0.2528443507588533,"rho":-0.07411207089579662,"breakevenPct":15.540268579641634},{"delta":0.35,"premium":19.66225402504472,"strike":242.62969588550985,"iv":0.9723307692307692,"gamma":0.005178890876565295,"theta":-0.4403849731663685,"vega":0.2697604651162791,"rho":-0.08779614027775352,"breakevenPct":13.885585562928664},{"delta":0.4,"premium":24.038848920863312,"strike":251.58273381294964,"iv":0.9757057553956835,"gamma":0.005415827338129496,"theta":-0.45997841726618705,"vega":0.2816136690647482,"rho":-0.1015508600967404,"breakevenPct":12.118073191686108},{"delta":0.45,"premium":28.6974358974359,"strike":260.5128205128205,"iv":0.9733384615384615,"gamma":0.005525641025641025,"theta":-0.4688692307692307,"vega":0.28872820512820513,"rho":-0.11552393974528985,"breakevenPct":10.468335927937353},{"delta":0.5,"premium":31.782371794871796,"strike":268.52564102564105,"iv":0.919251923076923,"gamma":0.005926282051282051,"theta":-0.4433884615384615,"vega":0.2907314102564103,"rho":-0.12830463665796,"breakevenPct":8.565089900058233},{"delta":0.55,"premium":40.96007194244606,"strike":279.7841726618705,"iv":0.9924654676258995,"gamma":0.005510791366906473,"theta":-0.4745100719424461,"vega":0.28884964028776977,"rho":-0.14574069772754578,"breakevenPct":7.761431824724068},{"delta":0.6,"premium":48.298648648648644,"strike":290.27027027027026,"iv":1.0001405405405406,"gamma":0.005294594594594595,"theta":-0.46424324324324323,"vega":0.28192972972972974,"rho":-0.1617630726462833,"breakevenPct":6.545797303560323},{"delta":0.65,"premium":56.91363636363637,"strike":301.8181818181818,"iv":1.0084545454545455,"gamma":0.005045454545454546,"theta":-0.44534545454545454,"vega":0.2701272727272727,"rho":-0.17879285258578687,"breakevenPct":5.413044394196875},{"delta":0.7,"premium":67.69459459459459,"strike":315.2432432432432,"iv":1.025407027027027,"gamma":0.004642702702702703,"theta":-0.42124432432432435,"vega":0.25340702702702705,"rho":-0.19749490833667335,"breakevenPct":4.391839700043013},{"delta":0.75,"premium":78.64575342465753,"strike":328.8767123287671,"iv":1.0223515068493152,"gamma":0.004233698630136986,"theta":-0.3792191780821918,"vega":0.23178712328767123,"rho":-0.21633246181869079,"breakevenPct":3.3558786868107666},{"delta":0.8,"premium":94.53135313531355,"strike":347.0957095709571,"iv":1.03993300330033,"gamma":0.0036871287128712863,"theta":-0.3335877887788778,"vega":0.2040567656765676,"rho":-0.2390142465036297,"breakevenPct":2.4546746347738484},{"delta":0.85,"premium":113.47321428571428,"strike":368.30357142857144,"iv":1.0459508928571428,"gamma":0.0030508928571428575,"theta":-0.27082678571428576,"vega":0.17008214285714288,"rho":-0.2640996669623854,"breakevenPct":1.5795005627772571},{"delta":0.9,"premium":141.98976744186047,"strike":398.8837209302326,"iv":1.0629781395348836,"gamma":0.0022334883720930227,"theta":-0.19435534883720923,"vega":0.12805441860465114,"rho":-0.2966831502411572,"breakevenPct":0.782499038941727}]},"raw":{"call":[{"delta":0.1,"premium":3.0234614810849547,"strike":379.96922962169907,"iv":0.9541190935708361,"gamma":0.0025212166419649896,"theta":-0.21631078780233598,"vega":0.12760838673224742,"rho":0.017462036767277502,"breakevenPct":47.91931527220145},{"delta":0.15,"premium":5.364828897338403,"strike":373.00380228136885,"iv":1.077190494296578,"gamma":0.0029749049429657792,"theta":-0.3187361216730038,"vega":0.16995627376425854,"rho":0.025718611214936363,"breakevenPct":46.13341231990855},{"delta":0.2,"premium":7.269143576826197,"strike":343.904282115869,"iv":1.010749370277078,"gamma":0.0037828715365239296,"theta":-0.3603627204030227,"vega":0.20381738035264485,"rho":0.03430148809394007,"breakevenPct":35.63008871183964},{"delta":0.25,"premium":9.795226130653266,"strike":329.79899497487435,"iv":1.0330678391959798,"gamma":0.004206030150753768,"theta":-0.41891608040201006,"vega":0.23185979899497489,"rho":0.04247364151791024,"breakevenPct":31.157972001207945},{"delta":0.3,"premium":12.330472103004292,"strike":315.27896995708153,"iv":1.025412017167382,"gamma":0.004688841201716738,"theta":-0.4552064377682403,"vega":0.2536017167381974,"rho":0.05065905365544582,"breakevenPct":26.529214452373637},{"delta":0.35,"premium":14.753874092009681,"strike":300.8716707021792,"iv":0.9926009685230024,"gamma":0.005082566585956416,"theta":-0.4705607748184019,"vega":0.270166828087167,"rho":0.058927324109506435,"breakevenPct":21.900797464154504},{"delta":0.4,"premium":17.644135802469137,"strike":289.69135802469134,"iv":0.9866672839506173,"gamma":0.005403086419753087,"theta":-0.48873024691358025,"vega":0.281912962962963,"rho":0.06686045325056678,"breakevenPct":18.699016617936227},{"delta":0.45,"premium":20.73720430107527,"strike":279.3763440860215,"iv":0.9794129032258064,"gamma":0.00552494623655914,"theta":-0.4978838709677419,"vega":0.28875591397849465,"rho":0.07466740339312167,"breakevenPct":15.90975914842298},{"delta":0.5,"premium":23.397333333333336,"strike":268.93333333333334,"iv":0.9383013333333334,"gamma":0.005857333333333333,"theta":-0.48190400000000005,"vega":0.2908226666666667,"rho":0.08278473118895867,"breakevenPct":12.90385704722179},{"delta":0.55,"premium":28.064000000000004,"strike":260.59999999999997,"iv":0.9797180000000001,"gamma":0.005523999999999999,"theta":-0.499904,"vega":0.28865599999999997,"rho":0.08941033875521952,"breakevenPct":11.487718214120175},{"delta":0.6,"premium":32.0499095840868,"strike":251.60940325497288,"iv":0.9722117540687161,"gamma":0.005416094032549729,"theta":-0.4852578661844485,"vega":0.28161971066907776,"rho":0.09654128939627865,"breakevenPct":9.554809531538565},{"delta":0.65,"premium":36.16900175131349,"strike":242.80210157618214,"iv":0.9555882661996496,"gamma":0.005256042031523643,"theta":-0.4586628721541156,"vega":0.26971908931698774,"rho":0.1035830480173102,"breakevenPct":7.744130745981618},{"delta":0.7,"premium":41.18231046931407,"strike":233.86281588447656,"iv":0.9516797833935018,"gamma":0.004954512635379061,"theta":-0.43016787003610113,"vega":0.25301877256317695,"rho":0.10993182126573761,"breakevenPct":6.227841168619884},{"delta":0.75,"premium":46.86314814814815,"strike":224.7037037037037,"iv":0.9483511111111111,"gamma":0.0045351851851851855,"theta":-0.39379592592592594,"vega":0.23111777777777778,"rho":0.11576712405474453,"breakevenPct":4.884463097424629},{"delta":0.8,"premium":52.88506493506494,"strike":215.43599257884972,"iv":0.9320315398886827,"gamma":0.004071799628942486,"theta":-0.3438205936920222,"vega":0.20341057513914654,"rho":0.12133372779121071,"breakevenPct":3.6308734411844004},{"delta":0.85,"premium":60.529197080291965,"strike":204.96350364963504,"iv":0.9234445255474453,"gamma":0.0034474452554744527,"theta":-0.28688321167883213,"vega":0.16948613138686133,"rho":0.12563613224289413,"breakevenPct":2.538506384183142},{"delta":0.9,"premium":73.35940594059404,"strike":189.92574257425744,"iv":0.9697539603960396,"gamma":0.002495544554455446,"theta":-0.23124603960396045,"vega":0.1280074257425743,"rho":0.1258798258429566,"breakevenPct":1.6859062702191727}],"put":[{"delta":0.1,"premium":5.05,"strike":175.95126032943875,"iv":1.2576853948306281,"gamma":0.0019230923414808102,"theta":-0.2752217090776924,"vega":0.1274277055999634,"rho":-0.024821381160055528,"breakevenPct":33.99456962403881},{"delta":0.15,"premium":6.455281690140844,"strike":201.72535211267606,"iv":0.9991901408450705,"gamma":0.0032207746478873237,"theta":-0.2875700704225352,"vega":0.16997147887323943,"rho":-0.036059314085385374,"breakevenPct":24.582855545135487},{"delta":0.2,"premium":8.908103130755066,"strike":214.88029465930018,"iv":0.9481537753222836,"gamma":0.004044014732965009,"theta":-0.3264314917127072,"vega":0.2033513812154696,"rho":-0.04836257091767148,"breakevenPct":20.449485737469058},{"delta":0.25,"premium":11.897510373443982,"strike":224.6058091286307,"iv":0.9487954356846473,"gamma":0.0045763485477178425,"theta":-0.3697091286307054,"vega":0.23122365145228216,"rho":-0.06105083955297545,"breakevenPct":17.847868548128105},{"delta":0.3,"premium":15.364080944350757,"strike":234.04721753794266,"iv":0.946495952782462,"gamma":0.0049809443507588536,"theta":-0.4030264755480607,"vega":0.2528443507588533,"rho":-0.07411207089579662,"breakevenPct":15.540268579641634},{"delta":0.35,"premium":19.66225402504472,"strike":242.62969588550985,"iv":0.9723307692307692,"gamma":0.005178890876565295,"theta":-0.4403849731663685,"vega":0.2697604651162791,"rho":-0.08779614027775352,"breakevenPct":13.885585562928664},{"delta":0.4,"premium":24.038848920863312,"strike":251.58273381294964,"iv":0.9757057553956835,"gamma":0.005415827338129496,"theta":-0.45997841726618705,"vega":0.2816136690647482,"rho":-0.1015508600967404,"breakevenPct":12.118073191686108},{"delta":0.45,"premium":28.6974358974359,"strike":260.5128205128205,"iv":0.9733384615384615,"gamma":0.005525641025641025,"theta":-0.4688692307692307,"vega":0.28872820512820513,"rho":-0.11552393974528985,"breakevenPct":10.468335927937353},{"delta":0.5,"premium":31.782371794871796,"strike":268.52564102564105,"iv":0.919251923076923,"gamma":0.005926282051282051,"theta":-0.4433884615384615,"vega":0.2907314102564103,"rho":-0.12830463665796,"breakevenPct":8.565089900058233},{"delta":0.55,"premium":40.96007194244606,"strike":279.7841726618705,"iv":0.9924654676258995,"gamma":0.005510791366906473,"theta":-0.4745100719424461,"vega":0.28884964028776977,"rho":-0.14574069772754578,"breakevenPct":7.761431824724068},{"delta":0.6,"premium":48.298648648648644,"strike":290.27027027027026,"iv":1.0001405405405406,"gamma":0.005294594594594595,"theta":-0.46424324324324323,"vega":0.28192972972972974,"rho":-0.1617630726462833,"breakevenPct":6.545797303560323},{"delta":0.65,"premium":56.91363636363637,"strike":301.8181818181818,"iv":1.0084545454545455,"gamma":0.005045454545454546,"theta":-0.44534545454545454,"vega":0.2701272727272727,"rho":-0.17879285258578687,"breakevenPct":5.413044394196875},{"delta":0.7,"premium":67.69459459459459,"strike":315.2432432432432,"iv":1.025407027027027,"gamma":0.004642702702702703,"theta":-0.42124432432432435,"vega":0.25340702702702705,"rho":-0.19749490833667335,"breakevenPct":4.391839700043013},{"delta":0.75,"premium":78.64575342465753,"strike":328.8767123287671,"iv":1.0223515068493152,"gamma":0.004233698630136986,"theta":-0.3792191780821918,"vega":0.23178712328767123,"rho":-0.21633246181869079,"breakevenPct":3.3558786868107666},{"delta":0.8,"premium":94.53135313531355,"strike":347.0957095709571,"iv":1.03993300330033,"gamma":0.0036871287128712863,"theta":-0.3335877887788778,"vega":0.2040567656765676,"rho":-0.2390142465036297,"breakevenPct":2.4546746347738484},{"delta":0.85,"premium":113.47321428571428,"strike":368.30357142857144,"iv":1.0459508928571428,"gamma":0.0030508928571428575,"theta":-0.27082678571428576,"vega":0.17008214285714288,"rho":-0.2640996669623854,"breakevenPct":1.5795005627772571},{"delta":0.9,"premium":141.98976744186047,"strike":398.8837209302326,"iv":1.0629781395348836,"gamma":0.0022334883720930227,"theta":-0.19435534883720923,"vega":0.12805441860465114,"rho":-0.2966831502411572,"breakevenPct":0.782499038941727}]}},"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"}}