{"symbol":"RGA","url":"https://intraalpha.com/companies/RGA","capturedAt":"2026-10-22T22:07:51.640Z","state":"partial","quote":{"symbol":"RGA","last_price":272.05,"prev_close":269.18,"regular_close":272.05,"change":2.87,"change_pct":1.0662,"regular_change":2.87,"regular_change_pct":1.0662,"extended_change":0,"extended_change_pct":0,"bid":257,"ask":435.28,"bid_size":200,"ask_size":200,"volume":307076,"vwap":270.962726,"open":269.16,"high":272.44,"low":267.35,"close":272.05,"trade_count":11249,"last_trade_at":"2026-10-22T20:10:00.001390674Z","last_quote_at":"2026-10-22T20:04:15.620702555Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:49.910537611-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:24.629Z","bars":[{"c":263.84,"h":265.06,"l":263.84,"n":109,"o":264.25,"t":"2026-10-15T13:30:00Z","v":6454,"vw":264.548053},{"c":264.605,"h":265.13,"l":264.03,"n":187,"o":264.385,"t":"2026-10-15T13:35:00Z","v":9790,"vw":264.885276},{"c":264.685,"h":265.25,"l":264.09,"n":235,"o":264.485,"t":"2026-10-15T13:40:00Z","v":8223,"vw":264.718989},{"c":263.76,"h":264.645,"l":263.76,"n":135,"o":264.47,"t":"2026-10-15T13:45:00Z","v":2255,"vw":264.296667},{"c":264.645,"h":264.76,"l":264.645,"n":96,"o":264.75,"t":"2026-10-15T13:50:00Z","v":2047,"vw":264.720973},{"c":264.305,"h":264.97,"l":263.84,"n":174,"o":264.97,"t":"2026-10-15T13:55:00Z","v":5741,"vw":264.511224},{"c":263.96,"h":264.34,"l":263.53,"n":210,"o":263.95,"t":"2026-10-15T14:00:00Z","v":6442,"vw":264.098534},{"c":264.15,"h":264.18,"l":263.335,"n":324,"o":263.93,"t":"2026-10-15T14:05:00Z","v":9353,"vw":263.900518},{"c":264.21,"h":264.35,"l":263.435,"n":307,"o":264.09,"t":"2026-10-15T14:10:00Z","v":9909,"vw":263.947869},{"c":263.83,"h":264.1,"l":263.575,"n":50,"o":263.86,"t":"2026-10-15T14:15:00Z","v":1302,"vw":263.806},{"c":263.665,"h":263.83,"l":263.4825,"n":151,"o":263.545,"t":"2026-10-15T14:20:00Z","v":4429,"vw":263.562597},{"c":263.095,"h":263.83,"l":262.79,"n":549,"o":263.665,"t":"2026-10-15T14:25:00Z","v":22268,"vw":263.505184},{"c":263.995,"h":264.21,"l":263.07,"n":340,"o":263.19,"t":"2026-10-15T14:30:00Z","v":12523,"vw":263.832045},{"c":263.425,"h":264.11,"l":263.34,"n":124,"o":263.49,"t":"2026-10-15T14:35:00Z","v":5323,"vw":263.807236},{"c":264.065,"h":264.18,"l":263.2,"n":172,"o":263.2,"t":"2026-10-15T14:40:00Z","v":5462,"vw":264.05886},{"c":264.995,"h":264.995,"l":263.75,"n":137,"o":264.07,"t":"2026-10-15T14:45:00Z","v":4475,"vw":264.206233},{"c":265.2279,"h":265.2279,"l":264.67,"n":165,"o":264.995,"t":"2026-10-15T14:50:00Z","v":5552,"vw":265.059056},{"c":264.77,"h":265.15,"l":264.61,"n":132,"o":265.15,"t":"2026-10-15T14:55:00Z","v":3209,"vw":264.905713},{"c":264.3,"h":265.09,"l":264.3,"n":269,"o":264.98,"t":"2026-10-15T15:00:00Z","v":5295,"vw":264.725647},{"c":263.8025,"h":264.435,"l":263.8025,"n":118,"o":264.435,"t":"2026-10-15T15:05:00Z","v":2958,"vw":264.163986},{"c":263.6,"h":264.1,"l":263.55,"n":177,"o":263.715,"t":"2026-10-15T15:10:00Z","v":6038,"vw":263.796927},{"c":262.77,"h":263.43,"l":262.55,"n":295,"o":263.43,"t":"2026-10-15T15:15:00Z","v":11865,"vw":263.175155},{"c":262.23,"h":262.635,"l":262.13,"n":212,"o":262.635,"t":"2026-10-15T15:20:00Z","v":3664,"vw":262.41125},{"c":262.75,"h":262.75,"l":262.43,"n":162,"o":262.43,"t":"2026-10-15T15:25:00Z","v":1912,"vw":262.518333},{"c":262.36,"h":262.74,"l":262.175,"n":267,"o":262.535,"t":"2026-10-15T15:30:00Z","v":7999,"vw":262.364081},{"c":262.245,"h":262.42,"l":262.03,"n":119,"o":262.26,"t":"2026-10-15T15:35:00Z","v":2896,"vw":262.246},{"c":263.34,"h":263.34,"l":262.07,"n":199,"o":262.07,"t":"2026-10-15T15:40:00Z","v":3624,"vw":262.69993},{"c":263.375,"h":263.62,"l":263.32,"n":133,"o":263.62,"t":"2026-10-15T15:45:00Z","v":4833,"vw":263.412856},{"c":262.965,"h":263.375,"l":262.86,"n":152,"o":263.375,"t":"2026-10-15T15:50:00Z","v":3381,"vw":263.015937},{"c":262.3,"h":262.62,"l":262.3,"n":140,"o":262.51,"t":"2026-10-15T15:55:00Z","v":2525,"vw":262.453839},{"c":262.4925,"h":262.495,"l":262.025,"n":120,"o":262.2,"t":"2026-10-15T16:00:00Z","v":2370,"vw":262.331664},{"c":261.765,"h":262.31,"l":261.29,"n":227,"o":262.31,"t":"2026-10-15T16:05:00Z","v":19176,"vw":261.738466},{"c":262.03,"h":262.06,"l":261.755,"n":93,"o":262.03,"t":"2026-10-15T16:10:00Z","v":1658,"vw":261.909382},{"c":262.05,"h":262.21,"l":261.99,"n":105,"o":262.03,"t":"2026-10-15T16:15:00Z","v":2527,"vw":262.067273},{"c":262.09,"h":262.25,"l":261.88,"n":122,"o":262.17,"t":"2026-10-15T16:20:00Z","v":2109,"vw":262.106667},{"c":262.695,"h":262.75,"l":262.64,"n":107,"o":262.69,"t":"2026-10-15T16:25:00Z","v":2671,"vw":262.70165},{"c":262.89,"h":263.115,"l":262.4,"n":198,"o":262.66,"t":"2026-10-15T16:30:00Z","v":4491,"vw":262.774743},{"c":262.865,"h":263.05,"l":262.82,"n":87,"o":262.85,"t":"2026-10-15T16:35:00Z","v":2887,"vw":262.840483},{"c":263.025,"h":263.1,"l":263.02,"n":116,"o":263.09,"t":"2026-10-15T16:40:00Z","v":1716,"vw":263.059854},{"c":262.87,"h":263.12,"l":262.87,"n":166,"o":263.02,"t":"2026-10-15T16:45:00Z","v":3767,"vw":262.981094},{"c":262.77,"h":263.13,"l":262.76,"n":69,"o":263.13,"t":"2026-10-15T16:50:00Z","v":1249,"vw":262.888343},{"c":262.89,"h":263.08,"l":262.82,"n":82,"o":263.08,"t":"2026-10-15T16:55:00Z","v":2162,"vw":262.980353},{"c":262.76,"h":262.87,"l":262.65,"n":112,"o":262.65,"t":"2026-10-15T17:00:00Z","v":1944,"vw":262.775057},{"c":263.04,"h":263.04,"l":262.71,"n":178,"o":262.94,"t":"2026-10-15T17:05:00Z","v":1959,"vw":262.915198},{"c":263.42,"h":263.42,"l":263.12,"n":51,"o":263.12,"t":"2026-10-15T17:10:00Z","v":925,"vw":263.312774},{"c":263.28,"h":263.42,"l":263.28,"n":117,"o":263.36,"t":"2026-10-15T17:15:00Z","v":2129,"vw":263.340348},{"c":263.83,"h":263.83,"l":263.45,"n":123,"o":263.45,"t":"2026-10-15T17:20:00Z","v":1358,"vw":263.628942},{"c":263.85,"h":264.01,"l":263.85,"n":120,"o":264.01,"t":"2026-10-15T17:25:00Z","v":1653,"vw":263.929572},{"c":263.86,"h":263.86,"l":263.43,"n":134,"o":263.69,"t":"2026-10-15T17:30:00Z","v":2085,"vw":263.696667},{"c":263.685,"h":263.92,"l":263.685,"n":67,"o":263.92,"t":"2026-10-15T17:35:00Z","v":760,"vw":263.808095},{"c":263.43,"h":263.79,"l":263.43,"n":97,"o":263.685,"t":"2026-10-15T17:40:00Z","v":1271,"vw":263.647281},{"c":263.875,"h":264.06,"l":263.78,"n":211,"o":263.84,"t":"2026-10-15T17:45:00Z","v":2540,"vw":263.87991},{"c":263.56,"h":264.3,"l":263.53,"n":225,"o":264.09,"t":"2026-10-15T17:50:00Z","v":4720,"vw":263.966613},{"c":264.38,"h":264.48,"l":263.699695,"n":144,"o":263.735,"t":"2026-10-15T17:55:00Z","v":2784,"vw":264.028676},{"c":264.39,"h":264.4,"l":264.06,"n":177,"o":264.4,"t":"2026-10-15T18:00:00Z","v":3610,"vw":264.300485},{"c":264.27,"h":264.39,"l":264.1,"n":79,"o":264.245,"t":"2026-10-15T18:05:00Z","v":1307,"vw":264.265561},{"c":264.32,"h":264.38,"l":264.17,"n":128,"o":264.17,"t":"2026-10-15T18:10:00Z","v":2669,"vw":264.3275},{"c":264.685,"h":264.685,"l":264.18,"n":260,"o":264.5,"t":"2026-10-15T18:15:00Z","v":4389,"vw":264.374098},{"c":264.345,"h":264.75,"l":264.345,"n":154,"o":264.685,"t":"2026-10-15T18:20:00Z","v":2865,"vw":264.617438},{"c":264.445,"h":264.73,"l":264.35,"n":94,"o":264.49,"t":"2026-10-15T18:25:00Z","v":1331,"vw":264.497482},{"c":264.8575,"h":264.87,"l":264.655,"n":212,"o":264.66,"t":"2026-10-15T18:30:00Z","v":3558,"vw":264.704099},{"c":264.845,"h":265,"l":264.84,"n":157,"o":265,"t":"2026-10-15T18:35:00Z","v":3999,"vw":264.892089},{"c":264.58,"h":264.95,"l":264.58,"n":162,"o":264.88,"t":"2026-10-15T18:40:00Z","v":3036,"vw":264.812804},{"c":264.69,"h":264.88,"l":264.54,"n":131,"o":264.54,"t":"2026-10-15T18:45:00Z","v":1940,"vw":264.704145},{"c":264.81,"h":264.88,"l":264.53,"n":206,"o":264.88,"t":"2026-10-15T18:50:00Z","v":3233,"vw":264.752},{"c":264.73,"h":264.74,"l":264.57,"n":182,"o":264.74,"t":"2026-10-15T18:55:00Z","v":2546,"vw":264.657057},{"c":264.61,"h":264.61,"l":264.49,"n":152,"o":264.61,"t":"2026-10-15T19:00:00Z","v":3343,"vw":264.545705},{"c":264.83,"h":264.86,"l":264.69,"n":152,"o":264.69,"t":"2026-10-15T19:05:00Z","v":2391,"vw":264.778571},{"c":264.845,"h":265.02,"l":264.845,"n":103,"o":265.02,"t":"2026-10-15T19:10:00Z","v":1901,"vw":264.92},{"c":264.845,"h":264.93,"l":264.72,"n":208,"o":264.93,"t":"2026-10-15T19:15:00Z","v":3679,"vw":264.799473},{"c":265.1,"h":265.15,"l":264.73,"n":239,"o":264.73,"t":"2026-10-15T19:20:00Z","v":5293,"vw":265.024971},{"c":265.06,"h":265.065,"l":264.86,"n":289,"o":265.065,"t":"2026-10-15T19:25:00Z","v":5027,"vw":264.980125},{"c":265.085,"h":265.27,"l":265.07,"n":225,"o":265.07,"t":"2026-10-15T19:30:00Z","v":4612,"vw":265.131917},{"c":265.2,"h":265.41,"l":265.05,"n":317,"o":265.165,"t":"2026-10-15T19:35:00Z","v":6513,"vw":265.261644},{"c":265.155,"h":265.205,"l":264.835,"n":332,"o":265.205,"t":"2026-10-15T19:40:00Z","v":6723,"vw":264.978662},{"c":264.485,"h":265.1,"l":264.485,"n":363,"o":265.1,"t":"2026-10-15T19:45:00Z","v":8267,"vw":264.882538},{"c":264.345,"h":264.58,"l":264.14,"n":460,"o":264.58,"t":"2026-10-15T19:50:00Z","v":11972,"vw":264.432201},{"c":264.25,"h":264.72,"l":264.14,"n":1579,"o":264.43,"t":"2026-10-15T19:55:00Z","v":44532,"vw":264.385234},{"c":264.04,"h":264.33,"l":264.04,"n":63,"o":264.33,"t":"2026-10-15T20:00:00Z","v":93370,"vw":264.044702},{"c":265.655,"h":265.655,"l":263.82,"n":136,"o":264.74,"t":"2026-10-16T13:30:00Z","v":4911,"vw":264.76316},{"c":266.5,"h":266.5,"l":266.5,"n":75,"o":266.5,"t":"2026-10-16T13:35:00Z","v":485,"vw":266.5},{"c":266.64,"h":266.64,"l":266.29,"n":73,"o":266.595,"t":"2026-10-16T13:40:00Z","v":1176,"vw":266.494082},{"c":266.85,"h":266.85,"l":266.85,"n":15,"o":266.85,"t":"2026-10-16T13:45:00Z","v":159,"vw":266.85},{"c":267.19,"h":267.46,"l":267.04,"n":90,"o":267.04,"t":"2026-10-16T13:50:00Z","v":1478,"vw":267.22},{"c":266.69,"h":266.695,"l":266.69,"n":43,"o":266.695,"t":"2026-10-16T13:55:00Z","v":598,"vw":266.6925},{"c":266.43,"h":266.63,"l":266.35,"n":57,"o":266.35,"t":"2026-10-16T14:00:00Z","v":583,"vw":266.47},{"c":266.42,"h":266.73,"l":266.28,"n":97,"o":266.56,"t":"2026-10-16T14:05:00Z","v":1505,"vw":266.438333},{"c":265.81,"h":266.78,"l":265.81,"n":67,"o":266.78,"t":"2026-10-16T14:10:00Z","v":6918,"vw":266.745259},{"c":266.665,"h":266.665,"l":266.07,"n":146,"o":266.105,"t":"2026-10-16T14:15:00Z","v":2142,"vw":266.118529},{"c":266.1598,"h":266.47,"l":266.1598,"n":53,"o":266.47,"t":"2026-10-16T14:20:00Z","v":751,"vw":266.3266},{"c":266.455,"h":266.455,"l":266.455,"n":11,"o":266.455,"t":"2026-10-16T14:25:00Z","v":217,"vw":266.455},{"c":266.59,"h":266.64,"l":266.475,"n":49,"o":266.475,"t":"2026-10-16T14:30:00Z","v":766,"vw":266.593772},{"c":266.115,"h":266.31,"l":266.08,"n":88,"o":266.21,"t":"2026-10-16T14:35:00Z","v":1672,"vw":266.195},{"c":265.56,"h":266.01,"l":265.56,"n":133,"o":265.8325,"t":"2026-10-16T14:40:00Z","v":2101,"vw":265.805962},{"c":265.81,"h":265.81,"l":265.655,"n":111,"o":265.655,"t":"2026-10-16T14:45:00Z","v":1017,"vw":265.7325},{"c":265.94,"h":265.94,"l":265.94,"n":121,"o":265.94,"t":"2026-10-16T14:50:00Z","v":2439,"vw":265.94},{"c":265.9275,"h":266.16,"l":265.92,"n":140,"o":266.13,"t":"2026-10-16T14:55:00Z","v":3611,"vw":266.071111},{"c":266.365,"h":266.37,"l":266.125,"n":91,"o":266.125,"t":"2026-10-16T15:00:00Z","v":1295,"vw":266.2391},{"c":266.88,"h":266.91,"l":266.8,"n":142,"o":266.84,"t":"2026-10-16T15:05:00Z","v":2290,"vw":266.832033},{"c":267.025,"h":267.08,"l":266.99,"n":82,"o":266.99,"t":"2026-10-16T15:10:00Z","v":1074,"vw":267.048927},{"c":267.105,"h":267.19,"l":267.005,"n":30,"o":267.005,"t":"2026-10-16T15:15:00Z","v":555,"vw":267.093235},{"c":267.105,"h":267.155,"l":267.105,"n":35,"o":267.115,"t":"2026-10-16T15:20:00Z","v":1257,"vw":267.116915},{"c":267.255,"h":267.29,"l":266.665,"n":189,"o":267.105,"t":"2026-10-16T15:25:00Z","v":2576,"vw":267.025218},{"c":267.125,"h":267.17,"l":267.125,"n":33,"o":267.17,"t":"2026-10-16T15:30:00Z","v":1099,"vw":267.134139},{"c":267.09,"h":267.125,"l":267.09,"n":36,"o":267.125,"t":"2026-10-16T15:35:00Z","v":1086,"vw":267.116903},{"c":267.2899,"h":267.2899,"l":266.85,"n":56,"o":267.1,"t":"2026-10-16T15:40:00Z","v":757,"vw":267.079967},{"c":266.905,"h":267.3199,"l":266.4901,"n":21,"o":267.3199,"t":"2026-10-16T15:45:00Z","v":951,"vw":266.947569},{"c":266.6,"h":266.6,"l":266.36,"n":73,"o":266.39,"t":"2026-10-16T15:50:00Z","v":1049,"vw":266.45},{"c":266.42,"h":266.535,"l":266.42,"n":15,"o":266.535,"t":"2026-10-16T15:55:00Z","v":324,"vw":266.493333},{"c":266.035,"h":266.21,"l":265.955,"n":163,"o":266.21,"t":"2026-10-16T16:00:00Z","v":2015,"vw":266.05},{"c":265.965,"h":266.01,"l":265.965,"n":16,"o":266.01,"t":"2026-10-16T16:05:00Z","v":301,"vw":265.9875},{"c":265.67,"h":265.95,"l":265.67,"n":42,"o":265.95,"t":"2026-10-16T16:10:00Z","v":447,"vw":265.81},{"c":265.4,"h":265.79,"l":265.39,"n":189,"o":265.67,"t":"2026-10-16T16:15:00Z","v":2397,"vw":265.474074},{"c":265.275,"h":265.28,"l":264.965,"n":90,"o":265.28,"t":"2026-10-16T16:20:00Z","v":4450,"vw":265.211333},{"c":265.275,"h":265.275,"l":265.08,"n":46,"o":265.275,"t":"2026-10-16T16:25:00Z","v":616,"vw":265.1775},{"c":265.14,"h":265.14,"l":264.98,"n":33,"o":264.98,"t":"2026-10-16T16:30:00Z","v":371,"vw":265.06},{"c":265.095,"h":265.095,"l":265.05,"n":17,"o":265.05,"t":"2026-10-16T16:35:00Z","v":270,"vw":265.0725},{"c":264.73,"h":264.89,"l":264.73,"n":34,"o":264.885,"t":"2026-10-16T16:40:00Z","v":605,"vw":264.837452},{"c":264.62,"h":265.23,"l":264.62,"n":229,"o":264.895,"t":"2026-10-16T16:45:00Z","v":3623,"vw":264.9375},{"c":264.65,"h":264.65,"l":264.65,"n":26,"o":264.65,"t":"2026-10-16T16:55:00Z","v":446,"vw":264.65},{"c":264.65,"h":264.65,"l":264.65,"n":15,"o":264.65,"t":"2026-10-16T17:00:00Z","v":220,"vw":264.65},{"c":264.29,"h":264.635,"l":264.26,"n":43,"o":264.635,"t":"2026-10-16T17:05:00Z","v":621,"vw":264.382727},{"c":264.23,"h":264.24,"l":264.14,"n":87,"o":264.14,"t":"2026-10-16T17:10:00Z","v":1610,"vw":264.20375},{"c":264.185,"h":264.2,"l":264.16,"n":66,"o":264.16,"t":"2026-10-16T17:15:00Z","v":703,"vw":264.17484},{"c":264.1825,"h":264.185,"l":264.1825,"n":44,"o":264.185,"t":"2026-10-16T17:20:00Z","v":646,"vw":264.184375},{"c":264.46,"h":264.54,"l":264.46,"n":74,"o":264.46,"t":"2026-10-16T17:25:00Z","v":686,"vw":264.486229},{"c":264.3,"h":264.42,"l":264.3,"n":59,"o":264.42,"t":"2026-10-16T17:35:00Z","v":767,"vw":264.362308},{"c":264.745,"h":264.745,"l":264.61,"n":226,"o":264.65,"t":"2026-10-16T17:40:00Z","v":2877,"vw":264.642225},{"c":264.48,"h":264.635,"l":264.46,"n":141,"o":264.46,"t":"2026-10-16T17:45:00Z","v":2255,"vw":264.551109},{"c":264.55,"h":264.575,"l":264.29,"n":182,"o":264.31,"t":"2026-10-16T17:55:00Z","v":2971,"vw":264.459671},{"c":264.2,"h":264.375,"l":263.895,"n":336,"o":264.35,"t":"2026-10-16T18:00:00Z","v":5544,"vw":264.137884},{"c":264.35,"h":264.35,"l":264.21,"n":97,"o":264.225,"t":"2026-10-16T18:10:00Z","v":1204,"vw":264.284953},{"c":264.305,"h":264.38,"l":264.285,"n":135,"o":264.34,"t":"2026-10-16T18:15:00Z","v":1938,"vw":264.325563},{"c":264.31,"h":264.31,"l":264.1,"n":190,"o":264.1,"t":"2026-10-16T18:20:00Z","v":2572,"vw":264.192643},{"c":264.37,"h":264.37,"l":264.37,"n":24,"o":264.37,"t":"2026-10-16T18:25:00Z","v":272,"vw":264.37},{"c":264.37,"h":264.37,"l":264.32,"n":120,"o":264.32,"t":"2026-10-16T18:30:00Z","v":1816,"vw":264.350833},{"c":264.63,"h":264.63,"l":264.25,"n":140,"o":264.25,"t":"2026-10-16T18:35:00Z","v":3273,"vw":264.381695},{"c":264.78,"h":264.81,"l":264.74,"n":74,"o":264.74,"t":"2026-10-16T18:40:00Z","v":983,"vw":264.762},{"c":264.93,"h":264.94,"l":264.81,"n":126,"o":264.81,"t":"2026-10-16T18:45:00Z","v":3193,"vw":264.84171},{"c":264.73,"h":264.96,"l":264.51,"n":264,"o":264.96,"t":"2026-10-16T18:50:00Z","v":6000,"vw":264.688711},{"c":265.01,"h":265.01,"l":264.66,"n":111,"o":264.66,"t":"2026-10-16T18:55:00Z","v":1725,"vw":264.864},{"c":265.32,"h":265.32,"l":265.01,"n":119,"o":265.03,"t":"2026-10-16T19:00:00Z","v":3620,"vw":265.037955},{"c":265.62,"h":265.72,"l":264.95,"n":119,"o":265.23,"t":"2026-10-16T19:05:00Z","v":7664,"vw":265.061667},{"c":265.325,"h":265.72,"l":265.325,"n":189,"o":265.62,"t":"2026-10-16T19:10:00Z","v":3302,"vw":265.511321},{"c":265.725,"h":265.73,"l":265.69,"n":125,"o":265.7,"t":"2026-10-16T19:15:00Z","v":1616,"vw":265.710106},{"c":265.88,"h":266.02,"l":265.5625,"n":306,"o":265.5625,"t":"2026-10-16T19:20:00Z","v":9282,"vw":265.754972},{"c":265.81,"h":265.9,"l":265.66,"n":159,"o":265.71,"t":"2026-10-16T19:25:00Z","v":2257,"vw":265.74937},{"c":266.615,"h":266.615,"l":265.76,"n":217,"o":265.76,"t":"2026-10-16T19:30:00Z","v":4835,"vw":266.050336},{"c":266.335,"h":266.725,"l":266.19,"n":244,"o":266.51,"t":"2026-10-16T19:35:00Z","v":4924,"vw":266.347812},{"c":266.58,"h":266.58,"l":266.2,"n":318,"o":266.335,"t":"2026-10-16T19:40:00Z","v":9458,"vw":266.336253},{"c":266.46,"h":266.905,"l":266.1525,"n":265,"o":266.575,"t":"2026-10-16T19:45:00Z","v":10406,"vw":266.606554},{"c":265.97,"h":266.51,"l":265.97,"n":486,"o":266.27,"t":"2026-10-16T19:50:00Z","v":12607,"vw":266.206265},{"c":266.66,"h":266.8,"l":265.82,"n":1450,"o":266.12,"t":"2026-10-16T19:55:00Z","v":39912,"vw":266.316922},{"c":266.75,"h":266.75,"l":266.64,"n":30,"o":266.64,"t":"2026-10-16T20:00:00Z","v":123923,"vw":266.749882},{"c":266.41,"h":268.3155,"l":264.315,"n":64,"o":265.41,"t":"2026-10-19T13:30:00Z","v":4382,"vw":265.943892},{"c":266.845,"h":266.845,"l":266.845,"n":12,"o":266.845,"t":"2026-10-19T13:40:00Z","v":489,"vw":266.845},{"c":266.23,"h":266.6,"l":266.23,"n":99,"o":266.57,"t":"2026-10-19T13:45:00Z","v":2672,"vw":266.412035},{"c":265.79,"h":265.9,"l":265.615,"n":12,"o":265.9,"t":"2026-10-19T13:50:00Z","v":476,"vw":265.80125},{"c":265.965,"h":265.965,"l":265.415,"n":17,"o":265.64,"t":"2026-10-19T13:55:00Z","v":1413,"vw":265.64932},{"c":266.95,"h":267.005,"l":265.965,"n":168,"o":265.965,"t":"2026-10-19T14:00:00Z","v":5424,"vw":266.385694},{"c":267.05,"h":267.05,"l":266.67,"n":107,"o":267.04,"t":"2026-10-19T14:05:00Z","v":2440,"vw":266.830451},{"c":266.88,"h":266.98,"l":266.73,"n":77,"o":266.92,"t":"2026-10-19T14:10:00Z","v":1950,"vw":266.865},{"c":266.15,"h":266.875,"l":266.15,"n":51,"o":266.875,"t":"2026-10-19T14:15:00Z","v":1358,"vw":266.421496},{"c":265.88,"h":266.07,"l":265.84,"n":56,"o":266.07,"t":"2026-10-19T14:20:00Z","v":939,"vw":265.91},{"c":265.25,"h":265.855,"l":265.25,"n":41,"o":265.855,"t":"2026-10-19T14:25:00Z","v":966,"vw":265.515269},{"c":265.39,"h":265.72,"l":265.17,"n":170,"o":265.54,"t":"2026-10-19T14:30:00Z","v":4783,"vw":265.472814},{"c":265.595,"h":265.595,"l":265.515,"n":34,"o":265.515,"t":"2026-10-19T14:35:00Z","v":668,"vw":265.568333},{"c":264.9,"h":265.555,"l":264.825,"n":65,"o":265.555,"t":"2026-10-19T14:40:00Z","v":1284,"vw":265.12269},{"c":265.1,"h":265.1,"l":264.525,"n":62,"o":264.63,"t":"2026-10-19T14:45:00Z","v":1196,"vw":264.691},{"c":265.005,"h":265.005,"l":265.005,"n":25,"o":265.005,"t":"2026-10-19T14:50:00Z","v":631,"vw":265.005},{"c":265.27,"h":265.27,"l":265.24,"n":59,"o":265.26,"t":"2026-10-19T14:55:00Z","v":1117,"vw":265.254663},{"c":265.455,"h":265.6,"l":265.29,"n":134,"o":265.33,"t":"2026-10-19T15:00:00Z","v":3479,"vw":265.377693},{"c":265.5,"h":265.73,"l":265.47,"n":62,"o":265.56,"t":"2026-10-19T15:10:00Z","v":2017,"vw":265.530287},{"c":265.295,"h":265.57,"l":265.28,"n":64,"o":265.455,"t":"2026-10-19T15:15:00Z","v":1435,"vw":265.356958},{"c":265.455,"h":265.49,"l":264.955,"n":146,"o":265.28,"t":"2026-10-19T15:20:00Z","v":2913,"vw":265.280937},{"c":265.2,"h":265.2,"l":265.2,"n":24,"o":265.2,"t":"2026-10-19T15:25:00Z","v":352,"vw":265.2},{"c":265.23,"h":265.29,"l":265.22,"n":117,"o":265.29,"t":"2026-10-19T15:30:00Z","v":2960,"vw":265.238485},{"c":266.01,"h":266.01,"l":265.47,"n":119,"o":265.47,"t":"2026-10-19T15:35:00Z","v":2004,"vw":265.659507},{"c":265.8,"h":266,"l":265.64,"n":70,"o":265.99,"t":"2026-10-19T15:40:00Z","v":1720,"vw":265.895714},{"c":265.585,"h":265.84,"l":265.5525,"n":82,"o":265.84,"t":"2026-10-19T15:45:00Z","v":2675,"vw":265.808088},{"c":265.54,"h":265.615,"l":265.54,"n":78,"o":265.615,"t":"2026-10-19T15:50:00Z","v":1373,"vw":265.584502},{"c":265.675,"h":265.68,"l":265.6,"n":74,"o":265.68,"t":"2026-10-19T15:55:00Z","v":1400,"vw":265.656429},{"c":265.46,"h":265.84,"l":265.34,"n":144,"o":265.84,"t":"2026-10-19T16:00:00Z","v":3442,"vw":265.466141},{"c":265.51,"h":265.54,"l":265.455,"n":59,"o":265.54,"t":"2026-10-19T16:05:00Z","v":971,"vw":265.50766},{"c":265.475,"h":265.65,"l":265.475,"n":80,"o":265.475,"t":"2026-10-19T16:10:00Z","v":3148,"vw":265.482955},{"c":265.95,"h":265.95,"l":265.7,"n":107,"o":265.7,"t":"2026-10-19T16:15:00Z","v":2207,"vw":265.787779},{"c":265.69,"h":265.84,"l":265.44,"n":177,"o":265.77,"t":"2026-10-19T16:20:00Z","v":6481,"vw":265.692093},{"c":265.855,"h":265.88,"l":265.855,"n":49,"o":265.87,"t":"2026-10-19T16:25:00Z","v":843,"vw":265.868333},{"c":265.43,"h":265.735,"l":265.42,"n":161,"o":265.735,"t":"2026-10-19T16:30:00Z","v":6751,"vw":265.563889},{"c":265.32,"h":265.51,"l":265.32,"n":58,"o":265.435,"t":"2026-10-19T16:40:00Z","v":923,"vw":265.421667},{"c":265.4,"h":265.4,"l":265.325,"n":77,"o":265.325,"t":"2026-10-19T16:45:00Z","v":1306,"vw":265.339307},{"c":266.005,"h":266.005,"l":265.56,"n":205,"o":265.56,"t":"2026-10-19T16:50:00Z","v":7045,"vw":265.83787},{"c":265.79,"h":266.005,"l":265.7,"n":131,"o":266.005,"t":"2026-10-19T16:55:00Z","v":3282,"vw":265.922614},{"c":265.71,"h":265.78,"l":265.64,"n":87,"o":265.78,"t":"2026-10-19T17:00:00Z","v":2140,"vw":265.7305},{"c":265.635,"h":265.7,"l":265.55,"n":95,"o":265.7,"t":"2026-10-19T17:05:00Z","v":1371,"vw":265.619167},{"c":265.635,"h":265.7294,"l":265.54,"n":82,"o":265.54,"t":"2026-10-19T17:10:00Z","v":1166,"vw":265.640409},{"c":265.575,"h":265.63,"l":265.575,"n":66,"o":265.63,"t":"2026-10-19T17:15:00Z","v":1642,"vw":265.5965},{"c":266.03,"h":266.04,"l":265.62,"n":201,"o":265.68,"t":"2026-10-19T17:20:00Z","v":6582,"vw":265.890058},{"c":266.1,"h":266.415,"l":266.06,"n":151,"o":266.06,"t":"2026-10-19T17:25:00Z","v":4106,"vw":266.216339},{"c":265.99,"h":266.16,"l":265.99,"n":119,"o":266.145,"t":"2026-10-19T17:30:00Z","v":3178,"vw":266.078431},{"c":265.85,"h":265.91,"l":265.84,"n":79,"o":265.91,"t":"2026-10-19T17:35:00Z","v":1094,"vw":265.869},{"c":265.85,"h":266.2125,"l":265.845,"n":194,"o":265.845,"t":"2026-10-19T17:40:00Z","v":3518,"vw":266.006544},{"c":266.12,"h":266.12,"l":265.91,"n":86,"o":265.91,"t":"2026-10-19T17:45:00Z","v":1789,"vw":265.971956},{"c":266.36,"h":266.36,"l":265.91,"n":178,"o":266.035,"t":"2026-10-19T17:50:00Z","v":5334,"vw":266.095201},{"c":266.385,"h":266.395,"l":266.31,"n":74,"o":266.36,"t":"2026-10-19T17:55:00Z","v":1754,"vw":266.362308},{"c":266.28,"h":266.635,"l":266.28,"n":132,"o":266.385,"t":"2026-10-19T18:00:00Z","v":3631,"vw":266.352885},{"c":266.2,"h":266.28,"l":266.2,"n":44,"o":266.28,"t":"2026-10-19T18:05:00Z","v":525,"vw":266.240678},{"c":266.335,"h":266.37,"l":265.98,"n":194,"o":266.08,"t":"2026-10-19T18:10:00Z","v":3406,"vw":266.169333},{"c":266.46,"h":266.46,"l":266.34,"n":108,"o":266.34,"t":"2026-10-19T18:15:00Z","v":1775,"vw":266.435},{"c":266.51,"h":266.51,"l":266.32,"n":48,"o":266.495,"t":"2026-10-19T18:20:00Z","v":938,"vw":266.438},{"c":266.57,"h":266.585,"l":266.51,"n":71,"o":266.51,"t":"2026-10-19T18:25:00Z","v":1292,"vw":266.565499},{"c":266.25,"h":266.3525,"l":266.24,"n":98,"o":266.3525,"t":"2026-10-19T18:30:00Z","v":2776,"vw":266.301954},{"c":266.23,"h":266.25,"l":266.09,"n":64,"o":266.22,"t":"2026-10-19T18:35:00Z","v":1598,"vw":266.193779},{"c":265.87,"h":266.065,"l":265.815,"n":161,"o":266.065,"t":"2026-10-19T18:40:00Z","v":2983,"vw":265.935823},{"c":265.9,"h":266.145,"l":265.9,"n":138,"o":265.95,"t":"2026-10-19T18:45:00Z","v":1997,"vw":266.055894},{"c":266.015,"h":266.015,"l":266,"n":91,"o":266.005,"t":"2026-10-19T18:50:00Z","v":1653,"vw":266.004313},{"c":266.165,"h":266.165,"l":265.84,"n":158,"o":265.84,"t":"2026-10-19T18:55:00Z","v":1841,"vw":266.037},{"c":266.425,"h":266.425,"l":266.07,"n":160,"o":266.07,"t":"2026-10-19T19:00:00Z","v":3033,"vw":266.367398},{"c":266.28,"h":266.29,"l":266.28,"n":46,"o":266.29,"t":"2026-10-19T19:05:00Z","v":657,"vw":266.285},{"c":266.095,"h":266.25,"l":266.095,"n":109,"o":266.19,"t":"2026-10-19T19:10:00Z","v":1779,"vw":266.175625},{"c":266.005,"h":266.175,"l":265.88,"n":200,"o":266.0175,"t":"2026-10-19T19:15:00Z","v":6917,"vw":266.016873},{"c":265.84,"h":266.03,"l":265.84,"n":138,"o":265.99,"t":"2026-10-19T19:20:00Z","v":2112,"vw":265.962713},{"c":266.11,"h":266.11,"l":265.88,"n":107,"o":265.88,"t":"2026-10-19T19:25:00Z","v":2121,"vw":265.944838},{"c":266.49,"h":266.49,"l":266.08,"n":339,"o":266.08,"t":"2026-10-19T19:30:00Z","v":7292,"vw":266.296642},{"c":266.29,"h":266.46,"l":266.12,"n":282,"o":266.405,"t":"2026-10-19T19:35:00Z","v":11325,"vw":266.250142},{"c":266.49,"h":266.525,"l":266.205,"n":367,"o":266.23,"t":"2026-10-19T19:40:00Z","v":10576,"vw":266.392504},{"c":266.145,"h":266.41,"l":265.85,"n":346,"o":266.315,"t":"2026-10-19T19:45:00Z","v":9933,"vw":266.22058},{"c":266.88,"h":266.88,"l":265.8901,"n":494,"o":266.09,"t":"2026-10-19T19:50:00Z","v":14236,"vw":266.349884},{"c":266.85,"h":267.244,"l":266.5,"n":1529,"o":266.63,"t":"2026-10-19T19:55:00Z","v":40652,"vw":266.973385},{"c":266.8,"h":266.8,"l":266.8,"n":65,"o":266.8,"t":"2026-10-19T20:00:00Z","v":62734,"vw":266.8},{"c":266.3401,"h":266.3401,"l":266.3401,"n":1,"o":266.3401,"t":"2026-10-19T20:10:00Z","v":29901,"vw":266.3401},{"c":267.3802,"h":269.13,"l":267.3802,"n":42,"o":268.28,"t":"2026-10-20T13:30:00Z","v":5846,"vw":268.616659},{"c":269,"h":269,"l":268.19,"n":46,"o":268.19,"t":"2026-10-20T13:35:00Z","v":2441,"vw":268.289316},{"c":269.475,"h":269.49,"l":269.47,"n":66,"o":269.47,"t":"2026-10-20T13:45:00Z","v":1219,"vw":269.475},{"c":270.19,"h":270.32,"l":269.88,"n":67,"o":269.9,"t":"2026-10-20T13:50:00Z","v":2324,"vw":270.106719},{"c":269.28,"h":269.68,"l":269.28,"n":80,"o":269.68,"t":"2026-10-20T13:55:00Z","v":1161,"vw":269.346667},{"c":268.965,"h":269.18,"l":268.63,"n":90,"o":269.18,"t":"2026-10-20T14:00:00Z","v":4002,"vw":268.905312},{"c":267.98,"h":268.6,"l":267.76,"n":178,"o":268.56,"t":"2026-10-20T14:05:00Z","v":6144,"vw":268.209795},{"c":268.375,"h":268.44,"l":267.62,"n":149,"o":267.76,"t":"2026-10-20T14:10:00Z","v":6457,"vw":267.749235},{"c":268.28,"h":268.28,"l":268.09,"n":72,"o":268.11,"t":"2026-10-20T14:15:00Z","v":2710,"vw":268.193862},{"c":269.06,"h":269.06,"l":268.39,"n":161,"o":268.39,"t":"2026-10-20T14:20:00Z","v":6017,"vw":268.598991},{"c":268.73,"h":268.77,"l":268.73,"n":18,"o":268.77,"t":"2026-10-20T14:25:00Z","v":312,"vw":268.75},{"c":269,"h":269.225,"l":268.56,"n":142,"o":268.56,"t":"2026-10-20T14:30:00Z","v":3414,"vw":268.799077},{"c":269.03,"h":269.03,"l":269.02,"n":20,"o":269.02,"t":"2026-10-20T14:35:00Z","v":308,"vw":269.025},{"c":269.48,"h":269.48,"l":268.99,"n":90,"o":269.08,"t":"2026-10-20T14:40:00Z","v":1895,"vw":269.247042},{"c":269.69,"h":269.69,"l":269.69,"n":22,"o":269.69,"t":"2026-10-20T14:45:00Z","v":419,"vw":269.69},{"c":269.45,"h":269.645,"l":269.45,"n":31,"o":269.645,"t":"2026-10-20T14:50:00Z","v":468,"vw":269.5475},{"c":269.46,"h":269.46,"l":269.1,"n":87,"o":269.1,"t":"2026-10-20T14:55:00Z","v":1565,"vw":269.248951},{"c":268.98,"h":269.13,"l":268.98,"n":18,"o":269.13,"t":"2026-10-20T15:00:00Z","v":331,"vw":269.055},{"c":269.3,"h":269.3,"l":268.895,"n":107,"o":268.895,"t":"2026-10-20T15:05:00Z","v":1613,"vw":269.150874},{"c":269.05,"h":269.13,"l":268.95,"n":69,"o":269.13,"t":"2026-10-20T15:10:00Z","v":1576,"vw":268.979652},{"c":269.6,"h":269.815,"l":269.6,"n":37,"o":269.815,"t":"2026-10-20T15:15:00Z","v":776,"vw":269.7075},{"c":269.41,"h":269.52,"l":269.41,"n":57,"o":269.51,"t":"2026-10-20T15:20:00Z","v":880,"vw":269.489758},{"c":269.24,"h":269.48,"l":269.24,"n":77,"o":269.345,"t":"2026-10-20T15:25:00Z","v":1547,"vw":269.37017},{"c":269.09,"h":269.22,"l":268.92,"n":110,"o":269.02,"t":"2026-10-20T15:30:00Z","v":3951,"vw":269.090087},{"c":269.67,"h":269.67,"l":269.145,"n":152,"o":269.145,"t":"2026-10-20T15:35:00Z","v":3370,"vw":269.425833},{"c":269.7225,"h":269.7225,"l":269.53,"n":40,"o":269.55,"t":"2026-10-20T15:40:00Z","v":797,"vw":269.600833},{"c":269.505,"h":269.755,"l":269.5,"n":62,"o":269.5575,"t":"2026-10-20T15:45:00Z","v":1100,"vw":269.563125},{"c":269.86,"h":269.86,"l":269.73,"n":20,"o":269.73,"t":"2026-10-20T15:50:00Z","v":387,"vw":269.791905},{"c":269.48,"h":269.67,"l":269.48,"n":45,"o":269.67,"t":"2026-10-20T15:55:00Z","v":827,"vw":269.535649},{"c":269.225,"h":269.32,"l":269.06,"n":205,"o":269.315,"t":"2026-10-20T16:05:00Z","v":2785,"vw":269.258852},{"c":268.93,"h":269.28,"l":268.93,"n":58,"o":269.225,"t":"2026-10-20T16:10:00Z","v":762,"vw":269.178},{"c":269.035,"h":269.035,"l":269,"n":17,"o":269,"t":"2026-10-20T16:15:00Z","v":542,"vw":269.02625},{"c":268.94,"h":269.1,"l":268.915,"n":101,"o":268.915,"t":"2026-10-20T16:20:00Z","v":1840,"vw":268.9865},{"c":268.8,"h":268.93,"l":268.8,"n":42,"o":268.9,"t":"2026-10-20T16:25:00Z","v":1355,"vw":268.907143},{"c":268.99,"h":269.03,"l":268.78,"n":104,"o":268.78,"t":"2026-10-20T16:30:00Z","v":2218,"vw":268.923596},{"c":268.815,"h":268.965,"l":268.815,"n":110,"o":268.945,"t":"2026-10-20T16:40:00Z","v":3182,"vw":268.868684},{"c":268.76,"h":268.815,"l":268.725,"n":67,"o":268.815,"t":"2026-10-20T16:45:00Z","v":1288,"vw":268.792551},{"c":268.73,"h":269.02,"l":268.6325,"n":169,"o":268.6325,"t":"2026-10-20T16:50:00Z","v":7237,"vw":268.888341},{"c":268.82,"h":268.825,"l":268.77,"n":40,"o":268.825,"t":"2026-10-20T16:55:00Z","v":642,"vw":268.805},{"c":268.55,"h":268.885,"l":268.55,"n":75,"o":268.73,"t":"2026-10-20T17:00:00Z","v":1546,"vw":268.673056},{"c":268.51,"h":268.67,"l":268.51,"n":27,"o":268.67,"t":"2026-10-20T17:05:00Z","v":599,"vw":268.595},{"c":268.7,"h":268.7,"l":268.51,"n":53,"o":268.51,"t":"2026-10-20T17:10:00Z","v":984,"vw":268.666429},{"c":268.52,"h":268.7,"l":268.3825,"n":112,"o":268.7,"t":"2026-10-20T17:15:00Z","v":2210,"vw":268.579502},{"c":268.67,"h":268.7,"l":268.345,"n":97,"o":268.345,"t":"2026-10-20T17:20:00Z","v":2278,"vw":268.574545},{"c":268.73,"h":268.73,"l":268.585,"n":30,"o":268.585,"t":"2026-10-20T17:25:00Z","v":593,"vw":268.633333},{"c":268.87,"h":268.9,"l":268.6975,"n":81,"o":268.73,"t":"2026-10-20T17:30:00Z","v":1435,"vw":268.819515},{"c":268.86,"h":268.86,"l":268.72,"n":25,"o":268.86,"t":"2026-10-20T17:40:00Z","v":788,"vw":268.836667},{"c":268.79,"h":268.87,"l":268.7108,"n":103,"o":268.7108,"t":"2026-10-20T17:45:00Z","v":4347,"vw":268.787815},{"c":268.915,"h":268.915,"l":268.79,"n":60,"o":268.79,"t":"2026-10-20T17:50:00Z","v":903,"vw":268.834856},{"c":268.86,"h":268.86,"l":268.575,"n":86,"o":268.85,"t":"2026-10-20T17:55:00Z","v":3131,"vw":268.791807},{"c":268.875,"h":269.06,"l":268.7,"n":158,"o":268.7,"t":"2026-10-20T18:00:00Z","v":3236,"vw":268.928929},{"c":268.365,"h":268.8775,"l":268.19,"n":93,"o":268.8775,"t":"2026-10-20T18:05:00Z","v":2690,"vw":268.425938},{"c":268.575,"h":268.58,"l":268.23,"n":96,"o":268.475,"t":"2026-10-20T18:10:00Z","v":2312,"vw":268.497341},{"c":268.32,"h":268.725,"l":268.32,"n":90,"o":268.7,"t":"2026-10-20T18:15:00Z","v":2621,"vw":268.637857},{"c":268.28,"h":268.355,"l":268.27,"n":57,"o":268.305,"t":"2026-10-20T18:20:00Z","v":2028,"vw":268.308418},{"c":268.22,"h":268.225,"l":268.02,"n":56,"o":268.22,"t":"2026-10-20T18:25:00Z","v":965,"vw":268.17125},{"c":268.37,"h":268.4,"l":268.295,"n":124,"o":268.39,"t":"2026-10-20T18:30:00Z","v":3719,"vw":268.356212},{"c":268.165,"h":268.305,"l":268.165,"n":39,"o":268.24,"t":"2026-10-20T18:35:00Z","v":607,"vw":268.236667},{"c":267.83,"h":268.06,"l":267.83,"n":123,"o":268,"t":"2026-10-20T18:40:00Z","v":2431,"vw":267.977692},{"c":267.83,"h":267.89,"l":267.58,"n":76,"o":267.58,"t":"2026-10-20T18:45:00Z","v":1368,"vw":267.791667},{"c":267.79,"h":267.82,"l":267.79,"n":46,"o":267.82,"t":"2026-10-20T18:50:00Z","v":1060,"vw":267.812857},{"c":267.86,"h":267.99,"l":267.785,"n":253,"o":267.79,"t":"2026-10-20T18:55:00Z","v":5912,"vw":267.887879},{"c":268.01,"h":268.01,"l":267.89,"n":128,"o":268,"t":"2026-10-20T19:00:00Z","v":2425,"vw":267.933285},{"c":268.02,"h":268.14,"l":267.92,"n":164,"o":268.015,"t":"2026-10-20T19:05:00Z","v":3840,"vw":268.009},{"c":267.39,"h":268.02,"l":267.39,"n":182,"o":267.98,"t":"2026-10-20T19:10:00Z","v":5595,"vw":267.741664},{"c":267.41,"h":267.475,"l":267.41,"n":74,"o":267.425,"t":"2026-10-20T19:15:00Z","v":1812,"vw":267.4265},{"c":267.32,"h":267.415,"l":267.26,"n":111,"o":267.415,"t":"2026-10-20T19:20:00Z","v":1903,"vw":267.312322},{"c":266.59,"h":267.46,"l":266.59,"n":453,"o":267.32,"t":"2026-10-20T19:25:00Z","v":12230,"vw":267.124331},{"c":267.275,"h":267.275,"l":266.7,"n":422,"o":266.7,"t":"2026-10-20T19:30:00Z","v":7919,"vw":267.013281},{"c":267.6,"h":267.6,"l":267.13,"n":323,"o":267.26,"t":"2026-10-20T19:35:00Z","v":6327,"vw":267.304737},{"c":267.4001,"h":267.595,"l":267.035,"n":322,"o":267.59,"t":"2026-10-20T19:40:00Z","v":8847,"vw":267.335226},{"c":267.55,"h":267.76,"l":267.37,"n":375,"o":267.37,"t":"2026-10-20T19:45:00Z","v":10657,"vw":267.516259},{"c":267.355,"h":267.695,"l":267.19,"n":403,"o":267.695,"t":"2026-10-20T19:50:00Z","v":9141,"vw":267.364301},{"c":267.45,"h":267.65,"l":266.94,"n":1768,"o":267.385,"t":"2026-10-20T19:55:00Z","v":48824,"vw":267.207864},{"c":267.39,"h":267.39,"l":267.39,"n":44,"o":267.39,"t":"2026-10-20T20:00:00Z","v":166411,"vw":267.39},{"c":266.82,"h":268.23,"l":266.82,"n":23,"o":268.23,"t":"2026-10-21T13:30:00Z","v":1550,"vw":268.100997},{"c":267.46,"h":268.5899,"l":267.46,"n":38,"o":268.5899,"t":"2026-10-21T13:35:00Z","v":2226,"vw":268.318992},{"c":268.045,"h":268.4116,"l":267.625,"n":86,"o":267.625,"t":"2026-10-21T13:40:00Z","v":2245,"vw":267.809276},{"c":267.86,"h":268.23,"l":267.635,"n":88,"o":268.155,"t":"2026-10-21T13:45:00Z","v":2511,"vw":267.906695},{"c":269.02,"h":269.02,"l":267.96,"n":126,"o":267.96,"t":"2026-10-21T13:50:00Z","v":2992,"vw":268.472328},{"c":268.615,"h":269.27,"l":268.615,"n":105,"o":269.11,"t":"2026-10-21T13:55:00Z","v":1986,"vw":268.95},{"c":268.26,"h":268.86,"l":268.26,"n":80,"o":268.86,"t":"2026-10-21T14:00:00Z","v":2397,"vw":268.518654},{"c":268.57,"h":268.575,"l":268.025,"n":87,"o":268.025,"t":"2026-10-21T14:05:00Z","v":1770,"vw":268.349091},{"c":268.88,"h":269.0275,"l":268.665,"n":76,"o":268.7,"t":"2026-10-21T14:10:00Z","v":2794,"vw":268.874784},{"c":268.985,"h":268.985,"l":268.88,"n":83,"o":268.88,"t":"2026-10-21T14:15:00Z","v":1594,"vw":268.911442},{"c":269.08,"h":269.1,"l":268.75,"n":56,"o":268.75,"t":"2026-10-21T14:20:00Z","v":1305,"vw":268.951667},{"c":268.74,"h":268.74,"l":268.41,"n":63,"o":268.41,"t":"2026-10-21T14:25:00Z","v":1386,"vw":268.52875},{"c":269.33,"h":269.33,"l":268.75,"n":71,"o":268.75,"t":"2026-10-21T14:30:00Z","v":1597,"vw":268.898985},{"c":269.42,"h":269.42,"l":269.19,"n":64,"o":269.19,"t":"2026-10-21T14:35:00Z","v":1275,"vw":269.343333},{"c":269.55,"h":269.8,"l":269.41,"n":196,"o":269.8,"t":"2026-10-21T14:40:00Z","v":5121,"vw":269.737016},{"c":269.6,"h":269.6,"l":269.6,"n":14,"o":269.6,"t":"2026-10-21T14:45:00Z","v":339,"vw":269.6},{"c":269.33,"h":269.33,"l":269.33,"n":14,"o":269.33,"t":"2026-10-21T14:50:00Z","v":387,"vw":269.33},{"c":269.47,"h":269.47,"l":269.3225,"n":55,"o":269.33,"t":"2026-10-21T14:55:00Z","v":912,"vw":269.374167},{"c":268.67,"h":268.97,"l":268.27,"n":120,"o":268.97,"t":"2026-10-21T15:00:00Z","v":3609,"vw":268.773146},{"c":268.595,"h":268.595,"l":268.595,"n":9,"o":268.595,"t":"2026-10-21T15:05:00Z","v":367,"vw":268.595},{"c":268.27,"h":268.5375,"l":268.27,"n":85,"o":268.5375,"t":"2026-10-21T15:10:00Z","v":1614,"vw":268.421875},{"c":268.5,"h":268.56,"l":268.285,"n":84,"o":268.285,"t":"2026-10-21T15:15:00Z","v":1696,"vw":268.4375},{"c":268.355,"h":268.355,"l":268.29,"n":60,"o":268.29,"t":"2026-10-21T15:25:00Z","v":925,"vw":268.3325},{"c":268.57,"h":268.57,"l":268.24,"n":104,"o":268.24,"t":"2026-10-21T15:30:00Z","v":2758,"vw":268.480832},{"c":269.0951,"h":269.0951,"l":268.7192,"n":93,"o":268.7192,"t":"2026-10-21T15:35:00Z","v":1832,"vw":268.863722},{"c":269.03,"h":269.03,"l":269.03,"n":7,"o":269.03,"t":"2026-10-21T15:40:00Z","v":143,"vw":269.03},{"c":269.12,"h":269.18,"l":269.12,"n":21,"o":269.18,"t":"2026-10-21T15:45:00Z","v":612,"vw":269.15},{"c":269.16,"h":269.16,"l":269.15,"n":24,"o":269.15,"t":"2026-10-21T15:50:00Z","v":578,"vw":269.15373},{"c":268.94,"h":268.99,"l":268.8175,"n":104,"o":268.96,"t":"2026-10-21T15:55:00Z","v":2474,"vw":268.921389},{"c":268.87,"h":268.9,"l":268.87,"n":39,"o":268.9,"t":"2026-10-21T16:00:00Z","v":823,"vw":268.885},{"c":268.76,"h":268.76,"l":268.76,"n":10,"o":268.76,"t":"2026-10-21T16:05:00Z","v":165,"vw":268.76},{"c":268.78,"h":268.87,"l":268.66,"n":57,"o":268.66,"t":"2026-10-21T16:10:00Z","v":887,"vw":268.77},{"c":268.86,"h":268.86,"l":268.7,"n":104,"o":268.82,"t":"2026-10-21T16:20:00Z","v":3530,"vw":268.763326},{"c":268.72,"h":268.82,"l":268.68,"n":98,"o":268.82,"t":"2026-10-21T16:25:00Z","v":2846,"vw":268.72},{"c":268.93,"h":268.99,"l":268.75,"n":75,"o":268.75,"t":"2026-10-21T16:30:00Z","v":1292,"vw":268.9},{"c":269.1,"h":269.15,"l":268.91,"n":103,"o":269.06,"t":"2026-10-21T16:35:00Z","v":2566,"vw":269.026304},{"c":268.73,"h":268.73,"l":268.73,"n":45,"o":268.73,"t":"2026-10-21T16:40:00Z","v":697,"vw":268.73},{"c":268.9,"h":268.97,"l":268.5801,"n":115,"o":268.5801,"t":"2026-10-21T16:45:00Z","v":3489,"vw":268.792323},{"c":268.85,"h":268.85,"l":268.85,"n":13,"o":268.85,"t":"2026-10-21T16:50:00Z","v":189,"vw":268.85},{"c":268.915,"h":268.96,"l":268.91,"n":26,"o":268.92,"t":"2026-10-21T16:55:00Z","v":624,"vw":268.92625},{"c":268.95,"h":269.04,"l":268.93,"n":81,"o":269.04,"t":"2026-10-21T17:00:00Z","v":1678,"vw":268.967593},{"c":269.08,"h":269.08,"l":269.08,"n":9,"o":269.08,"t":"2026-10-21T17:10:00Z","v":242,"vw":269.08},{"c":268.99,"h":268.99,"l":268.86,"n":71,"o":268.86,"t":"2026-10-21T17:15:00Z","v":1617,"vw":268.912813},{"c":268.98,"h":269.11,"l":268.98,"n":111,"o":269.1,"t":"2026-10-21T17:20:00Z","v":2244,"vw":269.06},{"c":269.01,"h":269.01,"l":269.01,"n":9,"o":269.01,"t":"2026-10-21T17:25:00Z","v":239,"vw":269.01},{"c":269.01,"h":269.01,"l":269.01,"n":15,"o":269.01,"t":"2026-10-21T17:30:00Z","v":257,"vw":269.01},{"c":268.825,"h":269,"l":268.825,"n":59,"o":269,"t":"2026-10-21T17:35:00Z","v":1730,"vw":268.881122},{"c":268.555,"h":268.555,"l":268.555,"n":7,"o":268.555,"t":"2026-10-21T17:40:00Z","v":188,"vw":268.555},{"c":268.55,"h":268.55,"l":268.3,"n":107,"o":268.36,"t":"2026-10-21T17:45:00Z","v":2606,"vw":268.466824},{"c":268.67,"h":268.68,"l":268.57,"n":60,"o":268.57,"t":"2026-10-21T17:50:00Z","v":1431,"vw":268.637778},{"c":268.61,"h":268.9,"l":268.61,"n":57,"o":268.9,"t":"2026-10-21T17:55:00Z","v":1221,"vw":268.764266},{"c":268.25,"h":268.34,"l":268.25,"n":24,"o":268.34,"t":"2026-10-21T18:00:00Z","v":640,"vw":268.295},{"c":268.265,"h":268.36,"l":268.26,"n":42,"o":268.26,"t":"2026-10-21T18:05:00Z","v":753,"vw":268.31125},{"c":268.45,"h":268.45,"l":268.265,"n":74,"o":268.265,"t":"2026-10-21T18:10:00Z","v":2510,"vw":268.372253},{"c":268.3,"h":268.3,"l":268.3,"n":27,"o":268.3,"t":"2026-10-21T18:15:00Z","v":564,"vw":268.3},{"c":268.2,"h":268.28,"l":268.16,"n":46,"o":268.28,"t":"2026-10-21T18:20:00Z","v":901,"vw":268.218},{"c":268.53,"h":268.53,"l":267.935,"n":202,"o":268.19,"t":"2026-10-21T18:25:00Z","v":6054,"vw":268.121205},{"c":268.44,"h":268.44,"l":268.33,"n":24,"o":268.33,"t":"2026-10-21T18:30:00Z","v":494,"vw":268.401667},{"c":268.36,"h":268.56,"l":268.36,"n":101,"o":268.56,"t":"2026-10-21T18:35:00Z","v":2589,"vw":268.4275},{"c":268.28,"h":268.43,"l":268.27,"n":88,"o":268.27,"t":"2026-10-21T18:40:00Z","v":1847,"vw":268.323},{"c":268.135,"h":268.29,"l":268.13,"n":133,"o":268.27,"t":"2026-10-21T18:45:00Z","v":3395,"vw":268.196389},{"c":268.3,"h":268.37,"l":268.12,"n":159,"o":268.17,"t":"2026-10-21T18:50:00Z","v":4260,"vw":268.264375},{"c":268.41,"h":268.55,"l":268.1901,"n":227,"o":268.1901,"t":"2026-10-21T18:55:00Z","v":4994,"vw":268.356034},{"c":268.2525,"h":268.4,"l":268.125,"n":184,"o":268.4,"t":"2026-10-21T19:00:00Z","v":3739,"vw":268.25425},{"c":268.235,"h":268.3,"l":268.235,"n":80,"o":268.29,"t":"2026-10-21T19:05:00Z","v":1630,"vw":268.278},{"c":268.39,"h":268.39,"l":268.08,"n":182,"o":268.235,"t":"2026-10-21T19:10:00Z","v":4842,"vw":268.169423},{"c":268.6,"h":268.6,"l":268.405,"n":126,"o":268.55,"t":"2026-10-21T19:15:00Z","v":2660,"vw":268.539167},{"c":268.6,"h":268.6,"l":268.57,"n":98,"o":268.6,"t":"2026-10-21T19:20:00Z","v":1918,"vw":268.583333},{"c":269.09,"h":269.09,"l":268.595,"n":154,"o":268.595,"t":"2026-10-21T19:25:00Z","v":3781,"vw":268.90351},{"c":269.5568,"h":269.56,"l":269.15,"n":174,"o":269.15,"t":"2026-10-21T19:30:00Z","v":5612,"vw":269.307271},{"c":269.15,"h":269.22,"l":269.075,"n":162,"o":269.22,"t":"2026-10-21T19:35:00Z","v":3457,"vw":269.142813},{"c":269.3825,"h":269.455,"l":269.145,"n":171,"o":269.145,"t":"2026-10-21T19:40:00Z","v":2967,"vw":269.276563},{"c":269.335,"h":269.44,"l":269.26,"n":216,"o":269.26,"t":"2026-10-21T19:45:00Z","v":5044,"vw":269.336875},{"c":269.8,"h":269.81,"l":269.42,"n":386,"o":269.42,"t":"2026-10-21T19:50:00Z","v":8427,"vw":269.633762},{"c":269.18,"h":269.92,"l":269.11,"n":1257,"o":269.805,"t":"2026-10-21T19:55:00Z","v":33924,"vw":269.388652},{"c":269.18,"h":269.18,"l":269.18,"n":53,"o":269.18,"t":"2026-10-21T20:00:00Z","v":73096,"vw":269.18},{"c":269.16,"h":269.16,"l":269.16,"n":22,"o":269.16,"t":"2026-10-22T13:30:00Z","v":1507,"vw":269.16},{"c":269.175,"h":269.59,"l":269.175,"n":15,"o":269.59,"t":"2026-10-22T13:35:00Z","v":276,"vw":269.3825},{"c":268.3141,"h":268.66,"l":268.3141,"n":14,"o":268.66,"t":"2026-10-22T13:40:00Z","v":396,"vw":268.467833},{"c":269.32,"h":270.5614,"l":269.32,"n":70,"o":269.51,"t":"2026-10-22T13:45:00Z","v":2043,"vw":269.892847},{"c":269.18,"h":269.35,"l":269.18,"n":21,"o":269.35,"t":"2026-10-22T13:50:00Z","v":511,"vw":269.28254},{"c":269.77,"h":269.77,"l":269.01,"n":97,"o":269.01,"t":"2026-10-22T13:55:00Z","v":3110,"vw":269.221905},{"c":270.1,"h":270.1,"l":270.05,"n":46,"o":270.05,"t":"2026-10-22T14:00:00Z","v":967,"vw":270.076055},{"c":270.18,"h":270.63,"l":270.18,"n":69,"o":270.32,"t":"2026-10-22T14:05:00Z","v":1415,"vw":270.432805},{"c":270.62,"h":270.62,"l":270.62,"n":29,"o":270.62,"t":"2026-10-22T14:10:00Z","v":258,"vw":270.62},{"c":269.63,"h":270.14,"l":269.58,"n":131,"o":270.13,"t":"2026-10-22T14:15:00Z","v":8260,"vw":269.802044},{"c":269.745,"h":270.09,"l":269.565,"n":304,"o":269.62,"t":"2026-10-22T14:20:00Z","v":9773,"vw":269.832876},{"c":268.69,"h":269.85,"l":268.68,"n":162,"o":269.85,"t":"2026-10-22T14:25:00Z","v":4498,"vw":269.23},{"c":267.92,"h":268.73,"l":267.825,"n":323,"o":268.71,"t":"2026-10-22T14:30:00Z","v":11656,"vw":268.329036},{"c":267.62,"h":267.72,"l":267.35,"n":112,"o":267.64,"t":"2026-10-22T14:35:00Z","v":2797,"vw":267.576333},{"c":267.49,"h":267.57,"l":267.49,"n":38,"o":267.57,"t":"2026-10-22T14:40:00Z","v":642,"vw":267.53},{"c":268.66,"h":268.66,"l":267.89,"n":64,"o":267.89,"t":"2026-10-22T14:45:00Z","v":681,"vw":268.2},{"c":268.42,"h":268.49,"l":268.42,"n":25,"o":268.49,"t":"2026-10-22T14:50:00Z","v":414,"vw":268.455},{"c":268.64,"h":268.78,"l":268.45,"n":87,"o":268.78,"t":"2026-10-22T14:55:00Z","v":2276,"vw":268.614615},{"c":269.055,"h":269.24,"l":268.91,"n":123,"o":268.98,"t":"2026-10-22T15:00:00Z","v":3691,"vw":269.111296},{"c":269.19,"h":269.41,"l":269.19,"n":67,"o":269.41,"t":"2026-10-22T15:05:00Z","v":1104,"vw":269.373333},{"c":269.455,"h":269.455,"l":269.455,"n":11,"o":269.455,"t":"2026-10-22T15:10:00Z","v":168,"vw":269.455},{"c":270.15,"h":270.15,"l":269.87,"n":79,"o":269.87,"t":"2026-10-22T15:15:00Z","v":1649,"vw":269.950705},{"c":269.73,"h":269.84,"l":269.73,"n":61,"o":269.84,"t":"2026-10-22T15:20:00Z","v":546,"vw":269.778889},{"c":269.25,"h":269.45,"l":269,"n":49,"o":269,"t":"2026-10-22T15:25:00Z","v":1117,"vw":269.175439},{"c":269.18,"h":269.28,"l":269.18,"n":51,"o":269.27,"t":"2026-10-22T15:30:00Z","v":817,"vw":269.2475},{"c":269.26,"h":269.29,"l":269.235,"n":60,"o":269.29,"t":"2026-10-22T15:35:00Z","v":894,"vw":269.255},{"c":269.52,"h":269.73,"l":269.21,"n":182,"o":269.21,"t":"2026-10-22T15:40:00Z","v":5810,"vw":269.545332},{"c":269.92,"h":269.92,"l":269.66,"n":52,"o":269.66,"t":"2026-10-22T15:45:00Z","v":847,"vw":269.79},{"c":269.2,"h":270.01,"l":269.19,"n":155,"o":269.97,"t":"2026-10-22T15:50:00Z","v":5102,"vw":269.694002},{"c":269.09,"h":269.4275,"l":269.09,"n":125,"o":269.19,"t":"2026-10-22T15:55:00Z","v":4320,"vw":269.255384},{"c":269.5,"h":269.5,"l":269.5,"n":20,"o":269.5,"t":"2026-10-22T16:00:00Z","v":476,"vw":269.5},{"c":269.67,"h":269.73,"l":269.62,"n":38,"o":269.73,"t":"2026-10-22T16:05:00Z","v":706,"vw":269.672},{"c":269.67,"h":269.745,"l":269.67,"n":74,"o":269.745,"t":"2026-10-22T16:10:00Z","v":1218,"vw":269.72},{"c":269.99,"h":269.99,"l":269.91,"n":69,"o":269.91,"t":"2026-10-22T16:15:00Z","v":1028,"vw":269.936667},{"c":270.255,"h":270.34,"l":270.255,"n":24,"o":270.34,"t":"2026-10-22T16:20:00Z","v":579,"vw":270.305},{"c":270.62,"h":270.69,"l":270.62,"n":19,"o":270.69,"t":"2026-10-22T16:25:00Z","v":461,"vw":270.64},{"c":270.89,"h":270.89,"l":270.42,"n":85,"o":270.42,"t":"2026-10-22T16:30:00Z","v":1467,"vw":270.600833},{"c":270.51,"h":270.7025,"l":270.5,"n":57,"o":270.7025,"t":"2026-10-22T16:35:00Z","v":957,"vw":270.555625},{"c":270.5,"h":270.5,"l":270.275,"n":15,"o":270.275,"t":"2026-10-22T16:40:00Z","v":388,"vw":270.3875},{"c":270.37,"h":270.65,"l":270.125,"n":228,"o":270.49,"t":"2026-10-22T16:45:00Z","v":8721,"vw":270.52449},{"c":271.08,"h":271.08,"l":270.72,"n":37,"o":270.745,"t":"2026-10-22T16:50:00Z","v":801,"vw":270.8225},{"c":271.1551,"h":271.1551,"l":271.15,"n":28,"o":271.15,"t":"2026-10-22T16:55:00Z","v":1280,"vw":271.154636},{"c":270.8,"h":271.165,"l":270.58,"n":63,"o":271.165,"t":"2026-10-22T17:00:00Z","v":2103,"vw":270.929197},{"c":270.875,"h":271.0075,"l":270.86,"n":87,"o":270.93,"t":"2026-10-22T17:05:00Z","v":2015,"vw":270.908215},{"c":270.92,"h":271,"l":270.67,"n":134,"o":270.905,"t":"2026-10-22T17:15:00Z","v":3102,"vw":270.828076},{"c":270.98,"h":270.98,"l":270.93,"n":42,"o":270.93,"t":"2026-10-22T17:20:00Z","v":435,"vw":270.955},{"c":271.38,"h":271.38,"l":270.77,"n":166,"o":270.95,"t":"2026-10-22T17:25:00Z","v":5773,"vw":271.229097},{"c":271.29,"h":271.29,"l":271.29,"n":10,"o":271.29,"t":"2026-10-22T17:30:00Z","v":290,"vw":271.29},{"c":271.215,"h":271.49,"l":271.215,"n":74,"o":271.49,"t":"2026-10-22T17:35:00Z","v":972,"vw":271.329206},{"c":271.31,"h":271.38,"l":271.31,"n":22,"o":271.38,"t":"2026-10-22T17:40:00Z","v":348,"vw":271.340043},{"c":271.5625,"h":271.64,"l":271.5625,"n":48,"o":271.64,"t":"2026-10-22T17:45:00Z","v":833,"vw":271.60125},{"c":271.65,"h":271.65,"l":271.39,"n":121,"o":271.43,"t":"2026-10-22T17:50:00Z","v":3155,"vw":271.467304},{"c":271.99,"h":271.99,"l":271.93,"n":67,"o":271.96,"t":"2026-10-22T17:55:00Z","v":1541,"vw":271.953333},{"c":272.175,"h":272.175,"l":271.98,"n":108,"o":271.98,"t":"2026-10-22T18:00:00Z","v":1896,"vw":272.1125},{"c":272.185,"h":272.19,"l":272.075,"n":64,"o":272.155,"t":"2026-10-22T18:05:00Z","v":1510,"vw":272.10619},{"c":272.43,"h":272.44,"l":271.975,"n":79,"o":271.975,"t":"2026-10-22T18:10:00Z","v":1766,"vw":272.20025},{"c":271.94,"h":272.36,"l":271.94,"n":82,"o":272.35,"t":"2026-10-22T18:15:00Z","v":3920,"vw":272.226336},{"c":272.155,"h":272.155,"l":272.155,"n":45,"o":272.155,"t":"2026-10-22T18:20:00Z","v":477,"vw":272.155},{"c":272.32,"h":272.32,"l":272.185,"n":45,"o":272.185,"t":"2026-10-22T18:25:00Z","v":864,"vw":272.23},{"c":272.115,"h":272.25,"l":272.115,"n":36,"o":272.25,"t":"2026-10-22T18:30:00Z","v":828,"vw":272.206636},{"c":271.9,"h":271.9,"l":271.8525,"n":78,"o":271.8525,"t":"2026-10-22T18:35:00Z","v":888,"vw":271.87625},{"c":271.74,"h":272.07,"l":271.74,"n":134,"o":272.07,"t":"2026-10-22T18:40:00Z","v":2278,"vw":271.880833},{"c":271.915,"h":272.1,"l":271.915,"n":108,"o":272.01,"t":"2026-10-22T18:45:00Z","v":2124,"vw":272.035536},{"c":271.795,"h":271.795,"l":271.795,"n":24,"o":271.795,"t":"2026-10-22T18:50:00Z","v":293,"vw":271.795},{"c":272.08,"h":272.08,"l":272.08,"n":29,"o":272.08,"t":"2026-10-22T18:55:00Z","v":276,"vw":272.08},{"c":271.715,"h":271.75,"l":271.6287,"n":202,"o":271.66,"t":"2026-10-22T19:00:00Z","v":4967,"vw":271.654324},{"c":271.82,"h":271.855,"l":271.74,"n":102,"o":271.74,"t":"2026-10-22T19:05:00Z","v":1664,"vw":271.773571},{"c":271.25,"h":271.4552,"l":271.2101,"n":79,"o":271.405,"t":"2026-10-22T19:10:00Z","v":2486,"vw":271.282761},{"c":271.5,"h":271.5,"l":271.26,"n":134,"o":271.45,"t":"2026-10-22T19:15:00Z","v":2886,"vw":271.399127},{"c":271.62,"h":271.635,"l":271.37,"n":202,"o":271.59,"t":"2026-10-22T19:20:00Z","v":3974,"vw":271.509838},{"c":271.34,"h":271.42,"l":270.985,"n":183,"o":271.42,"t":"2026-10-22T19:25:00Z","v":3637,"vw":271.206281},{"c":271.45,"h":271.63,"l":270.81,"n":317,"o":271.145,"t":"2026-10-22T19:30:00Z","v":12156,"vw":271.095196},{"c":271.68,"h":271.68,"l":271.365,"n":115,"o":271.485,"t":"2026-10-22T19:35:00Z","v":2896,"vw":271.436674},{"c":271.63,"h":271.76,"l":271.37,"n":217,"o":271.49,"t":"2026-10-22T19:40:00Z","v":4875,"vw":271.571878},{"c":271,"h":271.39,"l":270.87,"n":276,"o":271.37,"t":"2026-10-22T19:45:00Z","v":6922,"vw":271.182289},{"c":271.2,"h":271.29,"l":270.7625,"n":366,"o":270.84,"t":"2026-10-22T19:50:00Z","v":8806,"vw":271.133524},{"c":272.04,"h":272.175,"l":271.415,"n":1092,"o":271.415,"t":"2026-10-22T19:55:00Z","v":30194,"vw":271.901789},{"c":272.05,"h":272.05,"l":272.05,"n":58,"o":272.05,"t":"2026-10-22T20:00:00Z","v":56253,"vw":272.05}],"history":[{"c":215.26,"h":217.43,"l":213.768,"n":7562,"o":216.8,"t":"2024-10-21T04:00:00Z","v":229612,"vw":215.306499},{"c":213.32,"h":214.775,"l":211.19,"n":6419,"o":213.5,"t":"2024-10-22T04:00:00Z","v":227291,"vw":213.525621},{"c":212.67,"h":214.83,"l":212.11,"n":8198,"o":213.27,"t":"2024-10-23T04:00:00Z","v":264312,"vw":213.187877},{"c":212.48,"h":214.205,"l":211.84,"n":6731,"o":213.66,"t":"2024-10-24T04:00:00Z","v":253385,"vw":212.673864},{"c":210.43,"h":214,"l":209.79,"n":9324,"o":212.86,"t":"2024-10-25T04:00:00Z","v":339229,"vw":210.499663},{"c":212.78,"h":213.795,"l":211.5,"n":8736,"o":212.19,"t":"2024-10-28T04:00:00Z","v":356391,"vw":212.53431},{"c":211.43,"h":213.175,"l":211.06,"n":9202,"o":211.85,"t":"2024-10-29T04:00:00Z","v":351985,"vw":211.622883},{"c":214.92,"h":216.385,"l":211.03,"n":9785,"o":211.72,"t":"2024-10-30T04:00:00Z","v":317705,"vw":214.964038},{"c":211.08,"h":213.42,"l":210.495,"n":12583,"o":212.77,"t":"2024-10-31T04:00:00Z","v":427076,"vw":211.686314},{"c":215.1,"h":219.72,"l":207.1623,"n":20364,"o":208.52,"t":"2024-11-01T04:00:00Z","v":924285,"vw":216.048574},{"c":211.55,"h":215,"l":211.12,"n":11550,"o":213.7,"t":"2024-11-04T05:00:00Z","v":368214,"vw":212.423994},{"c":212.96,"h":214.73,"l":211.725,"n":8592,"o":212,"t":"2024-11-05T05:00:00Z","v":198140,"vw":212.864913},{"c":227.66,"h":227.71,"l":221.445,"n":13585,"o":226.31,"t":"2024-11-06T05:00:00Z","v":531159,"vw":225.882889},{"c":220.56,"h":226.56,"l":219.86,"n":10133,"o":226.56,"t":"2024-11-07T05:00:00Z","v":331723,"vw":222.037053},{"c":224.06,"h":225.46,"l":221.61,"n":9487,"o":222.42,"t":"2024-11-08T05:00:00Z","v":326561,"vw":223.644002},{"c":228.24,"h":230.39,"l":225.88,"n":10251,"o":226.44,"t":"2024-11-11T05:00:00Z","v":318816,"vw":228.530968},{"c":228.86,"h":228.94,"l":226.55,"n":8964,"o":227.2,"t":"2024-11-12T05:00:00Z","v":330881,"vw":228.142802},{"c":230.37,"h":231.11,"l":228.56,"n":9208,"o":228.91,"t":"2024-11-13T05:00:00Z","v":374352,"vw":230.345404},{"c":229.51,"h":232.7,"l":227.565,"n":8704,"o":232.61,"t":"2024-11-14T05:00:00Z","v":313790,"vw":229.508876},{"c":231.95,"h":233.14,"l":229.15,"n":8232,"o":230.39,"t":"2024-11-15T05:00:00Z","v":323040,"vw":231.162038},{"c":231.7,"h":232.985,"l":230.82,"n":9513,"o":231.79,"t":"2024-11-18T05:00:00Z","v":303859,"vw":231.708469},{"c":227.22,"h":230.23,"l":226.41,"n":8709,"o":228.91,"t":"2024-11-19T05:00:00Z","v":287735,"vw":227.821608},{"c":227.03,"h":228.94,"l":226.04,"n":6908,"o":228.94,"t":"2024-11-20T05:00:00Z","v":182850,"vw":227.03181},{"c":229.17,"h":230.2734,"l":226.605,"n":10341,"o":228.15,"t":"2024-11-21T05:00:00Z","v":358581,"vw":228.752651},{"c":230.7,"h":232.95,"l":229.2345,"n":9253,"o":229.92,"t":"2024-11-22T05:00:00Z","v":427662,"vw":230.686521},{"c":231.43,"h":233.81,"l":230.14,"n":12059,"o":232.12,"t":"2024-11-25T05:00:00Z","v":506751,"vw":231.789529},{"c":231.64,"h":232.835,"l":229.1,"n":10876,"o":231,"t":"2024-11-26T05:00:00Z","v":353154,"vw":231.547115},{"c":229.46,"h":233.1615,"l":228.93,"n":9598,"o":231.64,"t":"2024-11-27T05:00:00Z","v":276545,"vw":229.864348},{"c":228.4,"h":231.23,"l":228.15,"n":5615,"o":230.22,"t":"2024-11-29T05:00:00Z","v":227007,"vw":229.030581},{"c":227.41,"h":229.035,"l":226.19,"n":11071,"o":228.92,"t":"2024-12-02T05:00:00Z","v":421877,"vw":227.90664},{"c":225.81,"h":228.92,"l":224.37,"n":10899,"o":228.46,"t":"2024-12-03T05:00:00Z","v":378880,"vw":225.856359},{"c":222.84,"h":226.12,"l":222.01,"n":10667,"o":226.12,"t":"2024-12-04T05:00:00Z","v":305593,"vw":223.022967},{"c":221.53,"h":225.397,"l":221.06,"n":8724,"o":224.34,"t":"2024-12-05T05:00:00Z","v":294079,"vw":222.142268},{"c":220.3,"h":222.69,"l":219.325,"n":8341,"o":221.38,"t":"2024-12-06T05:00:00Z","v":239017,"vw":220.347114},{"c":215.09,"h":220.22,"l":214.34,"n":11755,"o":219.55,"t":"2024-12-09T05:00:00Z","v":500535,"vw":215.385447},{"c":210.53,"h":214.84,"l":208.39,"n":9991,"o":214.84,"t":"2024-12-10T05:00:00Z","v":337933,"vw":210.850864},{"c":210.41,"h":211.05,"l":208.21,"n":9591,"o":211.04,"t":"2024-12-11T05:00:00Z","v":467770,"vw":210.022871},{"c":211.33,"h":214.16,"l":211.055,"n":8313,"o":211.91,"t":"2024-12-12T05:00:00Z","v":268875,"vw":211.996584},{"c":212.27,"h":214.6716,"l":211.75,"n":10089,"o":212.11,"t":"2024-12-13T05:00:00Z","v":496446,"vw":212.925271},{"c":211.45,"h":213,"l":209.465,"n":11651,"o":212.39,"t":"2024-12-16T05:00:00Z","v":434202,"vw":211.296515},{"c":209.19,"h":211.15,"l":205.935,"n":12286,"o":209.71,"t":"2024-12-17T05:00:00Z","v":472705,"vw":208.612472},{"c":201.26,"h":210.37,"l":201.07,"n":12246,"o":209.78,"t":"2024-12-18T05:00:00Z","v":454845,"vw":204.95404},{"c":204.71,"h":206.906,"l":202.2575,"n":12471,"o":203.03,"t":"2024-12-19T05:00:00Z","v":545282,"vw":204.838714},{"c":207.54,"h":210.66,"l":203.59,"n":14403,"o":203.89,"t":"2024-12-20T05:00:00Z","v":1120439,"vw":207.818551},{"c":209.11,"h":209.55,"l":205.06,"n":9218,"o":206.19,"t":"2024-12-23T05:00:00Z","v":316495,"vw":208.145274},{"c":210.88,"h":211.8,"l":207.73,"n":5788,"o":209.09,"t":"2024-12-24T05:00:00Z","v":237130,"vw":210.371394},{"c":213.29,"h":213.79,"l":209.09,"n":9012,"o":210.2,"t":"2024-12-26T05:00:00Z","v":313164,"vw":212.726916},{"c":211.41,"h":216.27,"l":210.43,"n":8051,"o":212.02,"t":"2024-12-27T05:00:00Z","v":333928,"vw":212.268012},{"c":212.4,"h":215,"l":208.29,"n":11452,"o":209.07,"t":"2024-12-30T05:00:00Z","v":423936,"vw":212.499419},{"c":213.63,"h":215.1,"l":212.345,"n":9823,"o":213.12,"t":"2024-12-31T05:00:00Z","v":401322,"vw":213.662047},{"c":215.39,"h":216.43,"l":213.845,"n":12540,"o":214.51,"t":"2025-01-02T05:00:00Z","v":505789,"vw":215.132153},{"c":218.67,"h":219.44,"l":214.329,"n":13167,"o":215.93,"t":"2025-01-03T05:00:00Z","v":427030,"vw":218.292422},{"c":218.67,"h":221.605,"l":217.62,"n":14577,"o":218.49,"t":"2025-01-06T05:00:00Z","v":623855,"vw":219.393495},{"c":221.74,"h":223.28,"l":218.213,"n":14091,"o":220.03,"t":"2025-01-07T05:00:00Z","v":646407,"vw":221.398462},{"c":221.84,"h":222.02,"l":218.37,"n":14576,"o":221.22,"t":"2025-01-08T05:00:00Z","v":652726,"vw":220.997766},{"c":216.05,"h":221.7499,"l":213.423,"n":12303,"o":219.42,"t":"2025-01-10T05:00:00Z","v":433159,"vw":216.082924},{"c":214.15,"h":216.01,"l":213.345,"n":10680,"o":214.47,"t":"2025-01-13T05:00:00Z","v":341186,"vw":214.286603},{"c":219.61,"h":220.34,"l":213.78,"n":8971,"o":214.7,"t":"2025-01-14T05:00:00Z","v":402714,"vw":218.520695},{"c":223.08,"h":224.52,"l":221.25,"n":7515,"o":223.68,"t":"2025-01-15T05:00:00Z","v":244662,"vw":223.266379},{"c":223.86,"h":225.47,"l":222.81,"n":7882,"o":222.81,"t":"2025-01-16T05:00:00Z","v":255589,"vw":223.903505},{"c":222.98,"h":225.58,"l":222.73,"n":7455,"o":224.72,"t":"2025-01-17T05:00:00Z","v":243928,"vw":223.858714},{"c":224.13,"h":225.5,"l":221.73,"n":10470,"o":224.6,"t":"2025-01-21T05:00:00Z","v":417188,"vw":223.393691},{"c":223.86,"h":225.195,"l":223.03,"n":6913,"o":224.95,"t":"2025-01-22T05:00:00Z","v":213676,"vw":223.948232},{"c":224.28,"h":225.79,"l":222.69,"n":9306,"o":223.65,"t":"2025-01-23T05:00:00Z","v":290058,"vw":224.423603},{"c":224.84,"h":225.0825,"l":223.09,"n":8451,"o":224,"t":"2025-01-24T05:00:00Z","v":354159,"vw":224.471009},{"c":229.49,"h":229.55,"l":223.585,"n":9837,"o":224.2,"t":"2025-01-27T05:00:00Z","v":299513,"vw":228.239952},{"c":229.94,"h":231.96,"l":227.12,"n":9941,"o":229.37,"t":"2025-01-28T05:00:00Z","v":337397,"vw":230.12646},{"c":229.3,"h":231.63,"l":226.97,"n":12221,"o":229.33,"t":"2025-01-29T05:00:00Z","v":405446,"vw":229.387441},{"c":231.1,"h":232.97,"l":229.3475,"n":8753,"o":231.49,"t":"2025-01-30T05:00:00Z","v":324352,"vw":231.412468},{"c":227.86,"h":231.965,"l":227.46,"n":10700,"o":229.85,"t":"2025-01-31T05:00:00Z","v":679089,"vw":228.261327},{"c":227.99,"h":229.25,"l":221.88,"n":12660,"o":221.95,"t":"2025-02-03T05:00:00Z","v":395766,"vw":227.455002},{"c":226.71,"h":230.0199,"l":225.39,"n":9123,"o":226.93,"t":"2025-02-04T05:00:00Z","v":339181,"vw":227.501173},{"c":229.5,"h":230.685,"l":227.02,"n":10719,"o":228.87,"t":"2025-02-05T05:00:00Z","v":384201,"vw":229.305293},{"c":230.49,"h":231.92,"l":227.865,"n":14836,"o":230.58,"t":"2025-02-06T05:00:00Z","v":626245,"vw":229.812102},{"c":208.47,"h":224,"l":206.13,"n":36849,"o":214.19,"t":"2025-02-07T05:00:00Z","v":1437217,"vw":211.424318},{"c":200.55,"h":209.74,"l":200.42,"n":25048,"o":206.72,"t":"2025-02-10T05:00:00Z","v":988577,"vw":202.10832},{"c":196.65,"h":200.56,"l":194.46,"n":19886,"o":200.56,"t":"2025-02-11T05:00:00Z","v":1080104,"vw":196.918105},{"c":199.06,"h":200.42,"l":193.78,"n":17348,"o":195.83,"t":"2025-02-12T05:00:00Z","v":876022,"vw":198.347052},{"c":204.5,"h":206.53,"l":197.0475,"n":21069,"o":199.81,"t":"2025-02-13T05:00:00Z","v":977213,"vw":203.128733},{"c":199.85,"h":205.33,"l":199.51,"n":20965,"o":203.96,"t":"2025-02-14T05:00:00Z","v":878524,"vw":202.347893},{"c":200.91,"h":202.17,"l":199.09,"n":13056,"o":199.68,"t":"2025-02-18T05:00:00Z","v":566698,"vw":200.570527},{"c":199.23,"h":200.9,"l":198.05,"n":13015,"o":199.9,"t":"2025-02-19T05:00:00Z","v":542643,"vw":199.462882},{"c":196.11,"h":199.57,"l":194.42,"n":14952,"o":198.11,"t":"2025-02-20T05:00:00Z","v":643402,"vw":196.547181},{"c":189.38,"h":198.915,"l":189.21,"n":16191,"o":197.01,"t":"2025-02-21T05:00:00Z","v":831734,"vw":192.496338},{"c":199.37,"h":202.61,"l":190.89,"n":21617,"o":190.89,"t":"2025-02-24T05:00:00Z","v":877814,"vw":199.905857},{"c":199.79,"h":202,"l":196.98,"n":13160,"o":200.82,"t":"2025-02-25T05:00:00Z","v":494413,"vw":199.740693},{"c":199.03,"h":201.205,"l":197.855,"n":10265,"o":199.78,"t":"2025-02-26T05:00:00Z","v":340870,"vw":199.150182},{"c":200.62,"h":202.1,"l":199.875,"n":10836,"o":200.36,"t":"2025-02-27T05:00:00Z","v":385992,"vw":200.710687},{"c":202.69,"h":202.96,"l":199.74,"n":11447,"o":200.81,"t":"2025-02-28T05:00:00Z","v":455431,"vw":202.031709},{"c":198.91,"h":205.075,"l":197.78,"n":14603,"o":204.97,"t":"2025-03-03T05:00:00Z","v":419918,"vw":199.974757},{"c":193.05,"h":196.75,"l":191.53,"n":12773,"o":196.75,"t":"2025-03-04T05:00:00Z","v":493764,"vw":193.634876},{"c":195.55,"h":196.03,"l":192.47,"n":10229,"o":193.4,"t":"2025-03-05T05:00:00Z","v":362673,"vw":194.912058},{"c":193,"h":196.02,"l":190.9,"n":11069,"o":193.84,"t":"2025-03-06T05:00:00Z","v":380075,"vw":193.75463},{"c":190.59,"h":194.329,"l":188.36,"n":10394,"o":192.04,"t":"2025-03-07T05:00:00Z","v":548553,"vw":190.85315},{"c":186.07,"h":190.46,"l":183.725,"n":14203,"o":188.11,"t":"2025-03-10T04:00:00Z","v":598125,"vw":186.387764},{"c":187.27,"h":189.27,"l":182.78,"n":18594,"o":184.96,"t":"2025-03-11T04:00:00Z","v":792979,"vw":186.503365},{"c":187.87,"h":191,"l":184.63,"n":13699,"o":190.26,"t":"2025-03-12T04:00:00Z","v":466590,"vw":187.269875},{"c":186.01,"h":189.74,"l":184.54,"n":11166,"o":188.86,"t":"2025-03-13T04:00:00Z","v":337113,"vw":186.429054},{"c":191.5,"h":192.03,"l":188.3,"n":13712,"o":188.92,"t":"2025-03-14T04:00:00Z","v":418938,"vw":190.457173},{"c":193.08,"h":194.22,"l":190.15,"n":14820,"o":190.15,"t":"2025-03-17T04:00:00Z","v":371608,"vw":193.091168},{"c":190.62,"h":193.52,"l":190.09,"n":11907,"o":193.44,"t":"2025-03-18T04:00:00Z","v":368065,"vw":191.009713},{"c":192.06,"h":193.16,"l":189.39,"n":11848,"o":191.27,"t":"2025-03-19T04:00:00Z","v":427764,"vw":191.945665},{"c":191.58,"h":192.955,"l":190.35,"n":10516,"o":190.57,"t":"2025-03-20T04:00:00Z","v":352046,"vw":191.659535},{"c":191.86,"h":193.94,"l":189.87,"n":12705,"o":191.08,"t":"2025-03-21T04:00:00Z","v":1184683,"vw":191.812127},{"c":198.39,"h":198.635,"l":192.02,"n":12312,"o":193.42,"t":"2025-03-24T04:00:00Z","v":428776,"vw":197.519151},{"c":201.36,"h":201.87,"l":197.99,"n":11943,"o":198.76,"t":"2025-03-25T04:00:00Z","v":466612,"vw":200.790208},{"c":201.61,"h":206.13,"l":200.92,"n":9044,"o":202.44,"t":"2025-03-26T04:00:00Z","v":287068,"vw":201.893175},{"c":201.29,"h":202.61,"l":199.27,"n":8577,"o":201.46,"t":"2025-03-27T04:00:00Z","v":285816,"vw":201.39544},{"c":195.86,"h":203.23,"l":194.35,"n":10163,"o":201.33,"t":"2025-03-28T04:00:00Z","v":278860,"vw":196.269417},{"c":196.9,"h":198.26,"l":193.41,"n":9282,"o":193.61,"t":"2025-03-31T04:00:00Z","v":314653,"vw":196.501674},{"c":198.27,"h":198.89,"l":194.48,"n":9911,"o":196.63,"t":"2025-04-01T04:00:00Z","v":317770,"vw":197.562985},{"c":199.96,"h":200.6499,"l":193.69,"n":9608,"o":194.3,"t":"2025-04-02T04:00:00Z","v":293621,"vw":198.95818},{"c":187.11,"h":192.46,"l":186.42,"n":17854,"o":189.38,"t":"2025-04-03T04:00:00Z","v":597302,"vw":188.929401},{"c":172.4,"h":178.22,"l":170.19,"n":26348,"o":178.22,"t":"2025-04-04T04:00:00Z","v":874362,"vw":173.312748},{"c":168.32,"h":177.13,"l":159.25,"n":22128,"o":165.39,"t":"2025-04-07T04:00:00Z","v":837324,"vw":167.935987},{"c":168.53,"h":178.01,"l":166.575,"n":17277,"o":175.76,"t":"2025-04-08T04:00:00Z","v":440877,"vw":170.775511},{"c":181.9,"h":182.92,"l":164.58,"n":14800,"o":165.75,"t":"2025-04-09T04:00:00Z","v":462232,"vw":176.250689},{"c":173.57,"h":178.645,"l":169.35,"n":16268,"o":177.64,"t":"2025-04-10T04:00:00Z","v":511486,"vw":173.795764},{"c":178.14,"h":178.45,"l":171.415,"n":13464,"o":173.5,"t":"2025-04-11T04:00:00Z","v":557960,"vw":175.830845},{"c":181.11,"h":183.28,"l":178.9322,"n":11424,"o":181.5,"t":"2025-04-14T04:00:00Z","v":405246,"vw":181.402631},{"c":182.43,"h":184.16,"l":180.61,"n":10475,"o":181.44,"t":"2025-04-15T04:00:00Z","v":378434,"vw":182.625419},{"c":182.61,"h":185.48,"l":180.71,"n":12690,"o":183.48,"t":"2025-04-16T04:00:00Z","v":414124,"vw":182.838762},{"c":184.71,"h":185.52,"l":181.2776,"n":11601,"o":183.75,"t":"2025-04-17T04:00:00Z","v":370975,"vw":184.589313},{"c":181.28,"h":183.07,"l":178.25,"n":10827,"o":183.07,"t":"2025-04-21T04:00:00Z","v":349049,"vw":180.430472},{"c":186.83,"h":187.08,"l":182.15,"n":8950,"o":184.76,"t":"2025-04-22T04:00:00Z","v":226698,"vw":186.138455},{"c":189.13,"h":194.8,"l":187.8,"n":12324,"o":189.55,"t":"2025-04-23T04:00:00Z","v":319364,"vw":189.801425},{"c":191.55,"h":192.545,"l":186.29,"n":9519,"o":188.27,"t":"2025-04-24T04:00:00Z","v":266702,"vw":191.378106},{"c":187.99,"h":191.9982,"l":187.06,"n":11277,"o":191,"t":"2025-04-25T04:00:00Z","v":411540,"vw":188.188792},{"c":190.59,"h":191.1,"l":188.35,"n":10281,"o":188.35,"t":"2025-04-28T04:00:00Z","v":299933,"vw":190.272526},{"c":191.86,"h":192.395,"l":188.63,"n":10158,"o":189.26,"t":"2025-04-29T04:00:00Z","v":273667,"vw":191.259605},{"c":187.31,"h":187.525,"l":181.53,"n":14648,"o":186,"t":"2025-04-30T04:00:00Z","v":671532,"vw":185.749833},{"c":186.94,"h":187.875,"l":184.8,"n":19228,"o":186.74,"t":"2025-05-01T04:00:00Z","v":701029,"vw":186.824923},{"c":197.76,"h":208.03,"l":197.62,"n":18312,"o":204,"t":"2025-05-02T04:00:00Z","v":620215,"vw":199.159763},{"c":196.19,"h":199.42,"l":194.71,"n":11313,"o":194.71,"t":"2025-05-05T04:00:00Z","v":353495,"vw":197.159552},{"c":198.19,"h":200.47,"l":193.08,"n":12648,"o":194.71,"t":"2025-05-06T04:00:00Z","v":525652,"vw":198.191362},{"c":199.28,"h":201.23,"l":198.18,"n":10383,"o":199,"t":"2025-05-07T04:00:00Z","v":348989,"vw":199.714154},{"c":202.06,"h":204.29,"l":199.97,"n":10679,"o":200.65,"t":"2025-05-08T04:00:00Z","v":382296,"vw":202.579702},{"c":204.85,"h":205.4,"l":202,"n":11918,"o":202.67,"t":"2025-05-09T04:00:00Z","v":471379,"vw":204.642307},{"c":207.73,"h":211.96,"l":206.93,"n":12853,"o":210,"t":"2025-05-12T04:00:00Z","v":442785,"vw":208.364339},{"c":206.41,"h":208.9989,"l":206.12,"n":11008,"o":207.73,"t":"2025-05-13T04:00:00Z","v":407606,"vw":207.25341},{"c":204.85,"h":206.295,"l":202.99,"n":10308,"o":206.09,"t":"2025-05-14T04:00:00Z","v":359841,"vw":204.651943},{"c":204.94,"h":206.6237,"l":202.46,"n":9173,"o":203.97,"t":"2025-05-15T04:00:00Z","v":329616,"vw":204.136818},{"c":209.12,"h":210.13,"l":204.57,"n":14633,"o":205.61,"t":"2025-05-16T04:00:00Z","v":690128,"vw":208.024628},{"c":209.71,"h":210.2,"l":204.92,"n":10488,"o":204.92,"t":"2025-05-19T04:00:00Z","v":421352,"vw":209.350429},{"c":208.24,"h":211.08,"l":207.65,"n":12606,"o":208.96,"t":"2025-05-20T04:00:00Z","v":500174,"vw":209.673331},{"c":203.75,"h":208.29,"l":203.7,"n":10395,"o":206.65,"t":"2025-05-21T04:00:00Z","v":317065,"vw":205.027888},{"c":202.89,"h":204.51,"l":201.92,"n":9091,"o":203.55,"t":"2025-05-22T04:00:00Z","v":262678,"vw":203.12501},{"c":199.61,"h":200.46,"l":196.74,"n":11923,"o":197.32,"t":"2025-05-23T04:00:00Z","v":373744,"vw":199.164008},{"c":204.36,"h":204.91,"l":201.08,"n":11534,"o":202.37,"t":"2025-05-27T04:00:00Z","v":338688,"vw":204.039956},{"c":200.69,"h":204.52,"l":200.315,"n":9823,"o":203.79,"t":"2025-05-28T04:00:00Z","v":275653,"vw":201.456644},{"c":204.02,"h":204.27,"l":200.59,"n":10062,"o":202.28,"t":"2025-05-29T04:00:00Z","v":317823,"vw":203.233865},{"c":203.29,"h":204.25,"l":201.49,"n":10458,"o":203.76,"t":"2025-05-30T04:00:00Z","v":429580,"vw":203.200432},{"c":203.7,"h":203.89,"l":200.21,"n":11269,"o":202.31,"t":"2025-06-02T04:00:00Z","v":389529,"vw":202.717431},{"c":203.63,"h":205.29,"l":200.39,"n":10554,"o":203.17,"t":"2025-06-03T04:00:00Z","v":367192,"vw":203.827816},{"c":199.62,"h":204.44,"l":199.6,"n":13045,"o":204.44,"t":"2025-06-04T04:00:00Z","v":504892,"vw":200.649419},{"c":201.32,"h":202.33,"l":197.82,"n":12028,"o":199.87,"t":"2025-06-05T04:00:00Z","v":424781,"vw":200.8058},{"c":206.07,"h":206.39,"l":203.47,"n":9049,"o":204.53,"t":"2025-06-06T04:00:00Z","v":257722,"vw":205.591716},{"c":203.2,"h":205.96,"l":201.08,"n":9604,"o":205.96,"t":"2025-06-09T04:00:00Z","v":366529,"vw":203.362146},{"c":201.92,"h":203.765,"l":200.58,"n":8573,"o":203.19,"t":"2025-06-10T04:00:00Z","v":341493,"vw":201.914816},{"c":198.25,"h":203.13,"l":197.43,"n":14194,"o":202.52,"t":"2025-06-11T04:00:00Z","v":639895,"vw":198.953068},{"c":198.96,"h":199.35,"l":195.77,"n":11645,"o":196.5,"t":"2025-06-12T04:00:00Z","v":309417,"vw":198.654526},{"c":196.94,"h":198.54,"l":195.39,"n":9073,"o":197.23,"t":"2025-06-13T04:00:00Z","v":259807,"vw":197.00176},{"c":198.1,"h":199.55,"l":197.005,"n":9800,"o":197.7,"t":"2025-06-16T04:00:00Z","v":271509,"vw":198.378102},{"c":195.03,"h":197.01,"l":194.08,"n":9789,"o":196.03,"t":"2025-06-17T04:00:00Z","v":310363,"vw":195.176518},{"c":195.5,"h":197.22,"l":194.06,"n":10396,"o":194.74,"t":"2025-06-18T04:00:00Z","v":502783,"vw":195.691598},{"c":195.79,"h":198.48,"l":195.05,"n":9482,"o":196.72,"t":"2025-06-20T04:00:00Z","v":480901,"vw":196.10132},{"c":198.2,"h":198.67,"l":194.32,"n":8414,"o":195.08,"t":"2025-06-23T04:00:00Z","v":247142,"vw":197.811436},{"c":197.53,"h":200.2599,"l":197.32,"n":7625,"o":199.06,"t":"2025-06-24T04:00:00Z","v":195032,"vw":197.967573},{"c":195.42,"h":199.1899,"l":194.665,"n":9947,"o":197.68,"t":"2025-06-25T04:00:00Z","v":267781,"vw":195.581978},{"c":198.74,"h":198.91,"l":195.705,"n":8977,"o":196.33,"t":"2025-06-26T04:00:00Z","v":227393,"vw":198.289876},{"c":197.48,"h":199.915,"l":196.39,"n":10044,"o":198.8,"t":"2025-06-27T04:00:00Z","v":509455,"vw":197.62496},{"c":198.36,"h":199.03,"l":196.5155,"n":8694,"o":198.02,"t":"2025-06-30T04:00:00Z","v":261244,"vw":198.295787},{"c":199.23,"h":200.78,"l":197.22,"n":10298,"o":198.47,"t":"2025-07-01T04:00:00Z","v":301267,"vw":199.383503},{"c":196.09,"h":199.41,"l":194.34,"n":16359,"o":199.1,"t":"2025-07-02T04:00:00Z","v":519329,"vw":195.819171},{"c":197.79,"h":199.26,"l":196.09,"n":7613,"o":196.09,"t":"2025-07-03T04:00:00Z","v":227886,"vw":197.976514},{"c":194.41,"h":199.0972,"l":193.68,"n":9958,"o":196.89,"t":"2025-07-07T04:00:00Z","v":334112,"vw":194.897437},{"c":197.74,"h":199.1,"l":194.91,"n":10885,"o":194.91,"t":"2025-07-08T04:00:00Z","v":344268,"vw":197.730274},{"c":195.28,"h":198.675,"l":195.02,"n":7881,"o":197.7,"t":"2025-07-09T04:00:00Z","v":232776,"vw":195.814114},{"c":196.65,"h":198.08,"l":195.3,"n":9105,"o":196.43,"t":"2025-07-10T04:00:00Z","v":351906,"vw":196.637268},{"c":194.49,"h":196.13,"l":192.731,"n":11618,"o":195.07,"t":"2025-07-11T04:00:00Z","v":412683,"vw":194.283175},{"c":196.93,"h":197.59,"l":193.5525,"n":8664,"o":193.59,"t":"2025-07-14T04:00:00Z","v":259760,"vw":196.305116},{"c":192.29,"h":196.745,"l":192.04,"n":9654,"o":195.98,"t":"2025-07-15T04:00:00Z","v":360841,"vw":193.234112},{"c":193.96,"h":194.67,"l":190.957,"n":10362,"o":193.08,"t":"2025-07-16T04:00:00Z","v":439706,"vw":193.568405},{"c":197.69,"h":197.94,"l":192.8,"n":11846,"o":192.8,"t":"2025-07-17T04:00:00Z","v":391705,"vw":197.000713},{"c":194.81,"h":197.985,"l":194.58,"n":10864,"o":197.62,"t":"2025-07-18T04:00:00Z","v":416159,"vw":195.393535},{"c":191.7,"h":194.9049,"l":191.58,"n":8803,"o":194.8,"t":"2025-07-21T04:00:00Z","v":287470,"vw":192.789802},{"c":195.66,"h":196.5,"l":191,"n":8559,"o":192.43,"t":"2025-07-22T04:00:00Z","v":324884,"vw":195.275474},{"c":196.77,"h":198.2,"l":195.16,"n":8930,"o":198.2,"t":"2025-07-23T04:00:00Z","v":274733,"vw":196.431189},{"c":193.81,"h":196.08,"l":193.63,"n":8501,"o":195.8,"t":"2025-07-24T04:00:00Z","v":248831,"vw":194.290585},{"c":196.55,"h":196.55,"l":193.36,"n":8459,"o":194.01,"t":"2025-07-25T04:00:00Z","v":205688,"vw":195.860095},{"c":194.6,"h":197.2,"l":193.98,"n":8832,"o":196.63,"t":"2025-07-28T04:00:00Z","v":242920,"vw":194.818022},{"c":193.79,"h":196.2976,"l":192.03,"n":12106,"o":195.5,"t":"2025-07-29T04:00:00Z","v":519373,"vw":193.420487},{"c":190.51,"h":194.95,"l":189.27,"n":14246,"o":193.09,"t":"2025-07-30T04:00:00Z","v":409293,"vw":191.100299},{"c":192.45,"h":193.845,"l":189.47,"n":13540,"o":189.47,"t":"2025-07-31T04:00:00Z","v":511184,"vw":192.678},{"c":177.33,"h":178.65,"l":165.52,"n":44587,"o":176.16,"t":"2025-08-01T04:00:00Z","v":1819821,"vw":173.728492},{"c":177.1,"h":181.035,"l":175.28,"n":23848,"o":180.02,"t":"2025-08-04T04:00:00Z","v":1159942,"vw":177.183244},{"c":183.1,"h":185.675,"l":176.9625,"n":25068,"o":177.75,"t":"2025-08-05T04:00:00Z","v":1020413,"vw":183.443703},{"c":183.69,"h":184.43,"l":181.3,"n":19339,"o":183.4,"t":"2025-08-06T04:00:00Z","v":693358,"vw":183.435394},{"c":181.91,"h":185.13,"l":181.11,"n":17919,"o":184.35,"t":"2025-08-07T04:00:00Z","v":640981,"vw":182.222589},{"c":186.45,"h":187.22,"l":182.64,"n":15949,"o":182.91,"t":"2025-08-08T04:00:00Z","v":508000,"vw":186.162345},{"c":186.23,"h":189.7,"l":185.87,"n":16869,"o":186.78,"t":"2025-08-11T04:00:00Z","v":523051,"vw":187.00786},{"c":186.29,"h":188.425,"l":185.81,"n":10679,"o":187.03,"t":"2025-08-12T04:00:00Z","v":285299,"vw":186.536101},{"c":189.97,"h":189.97,"l":186.14,"n":11697,"o":186.14,"t":"2025-08-13T04:00:00Z","v":424720,"vw":189.159731},{"c":189.22,"h":189.7299,"l":187.57,"n":9803,"o":189.34,"t":"2025-08-14T04:00:00Z","v":280971,"vw":189.169948},{"c":188.18,"h":190.09,"l":187.31,"n":10827,"o":190.09,"t":"2025-08-15T04:00:00Z","v":360567,"vw":188.332568},{"c":188.05,"h":188.05,"l":186.17,"n":12093,"o":187.59,"t":"2025-08-18T04:00:00Z","v":403003,"vw":187.688162},{"c":189.12,"h":191.525,"l":187.515,"n":9905,"o":188.27,"t":"2025-08-19T04:00:00Z","v":253696,"vw":189.350623},{"c":192.4,"h":192.4,"l":190.15,"n":10966,"o":190.56,"t":"2025-08-20T04:00:00Z","v":429465,"vw":191.931695},{"c":191.35,"h":192.225,"l":189.85,"n":7295,"o":192.1,"t":"2025-08-21T04:00:00Z","v":176453,"vw":191.403557},{"c":193.58,"h":195.9404,"l":191.52,"n":10816,"o":191.52,"t":"2025-08-22T04:00:00Z","v":284380,"vw":193.861018},{"c":191.11,"h":194.515,"l":191.038,"n":10668,"o":192.95,"t":"2025-08-25T04:00:00Z","v":215121,"vw":191.88574},{"c":192.47,"h":192.84,"l":190.51,"n":9455,"o":190.95,"t":"2025-08-26T04:00:00Z","v":313742,"vw":191.938236},{"c":194.02,"h":194.725,"l":191.94,"n":10175,"o":191.94,"t":"2025-08-27T04:00:00Z","v":362779,"vw":194.016315},{"c":193.44,"h":194.67,"l":191.97,"n":8945,"o":194.38,"t":"2025-08-28T04:00:00Z","v":270770,"vw":193.389669},{"c":194.79,"h":195.68,"l":193.66,"n":9480,"o":193.66,"t":"2025-08-29T04:00:00Z","v":303147,"vw":194.77349},{"c":194.71,"h":195.52,"l":191.925,"n":11402,"o":193.74,"t":"2025-09-02T04:00:00Z","v":277600,"vw":194.068651},{"c":196.54,"h":196.56,"l":194.1,"n":9767,"o":194.1,"t":"2025-09-03T04:00:00Z","v":251782,"vw":196.021832},{"c":197.59,"h":198.9999,"l":195.98,"n":8810,"o":197.49,"t":"2025-09-04T04:00:00Z","v":216122,"vw":197.233821},{"c":193.24,"h":197.69,"l":192.6,"n":9965,"o":196.78,"t":"2025-09-05T04:00:00Z","v":301294,"vw":193.505427},{"c":192.22,"h":192.6925,"l":188.79,"n":13562,"o":192.16,"t":"2025-09-08T04:00:00Z","v":418635,"vw":191.791592},{"c":190.81,"h":193.55,"l":189.74,"n":13181,"o":192.34,"t":"2025-09-09T04:00:00Z","v":482499,"vw":191.334954},{"c":191.62,"h":191.935,"l":185.53,"n":12650,"o":189.48,"t":"2025-09-10T04:00:00Z","v":521976,"vw":191.207216},{"c":194.69,"h":194.93,"l":190.87,"n":12223,"o":192.2,"t":"2025-09-11T04:00:00Z","v":351229,"vw":193.388283},{"c":192.2,"h":195.18,"l":191.98,"n":11545,"o":195,"t":"2025-09-12T04:00:00Z","v":330932,"vw":193.040501},{"c":189.32,"h":193.1666,"l":188.81,"n":18042,"o":192.67,"t":"2025-09-15T04:00:00Z","v":535134,"vw":190.295738},{"c":186.9,"h":188.8,"l":185.24,"n":16262,"o":188.8,"t":"2025-09-16T04:00:00Z","v":648453,"vw":186.59337},{"c":185.98,"h":188.2045,"l":183.355,"n":24085,"o":187.16,"t":"2025-09-17T04:00:00Z","v":1452348,"vw":185.908637},{"c":188.6,"h":190.0161,"l":186.17,"n":19813,"o":186.24,"t":"2025-09-18T04:00:00Z","v":1111977,"vw":188.461213},{"c":186.56,"h":190.145,"l":184.84,"n":16298,"o":189.06,"t":"2025-09-19T04:00:00Z","v":1400843,"vw":186.611304},{"c":186.76,"h":187.74,"l":184.5,"n":14446,"o":185.68,"t":"2025-09-22T04:00:00Z","v":686350,"vw":186.613328},{"c":187.91,"h":188.9743,"l":186.94,"n":14660,"o":187.16,"t":"2025-09-23T04:00:00Z","v":468347,"vw":187.891151},{"c":191.03,"h":191.29,"l":188.03,"n":12875,"o":188.61,"t":"2025-09-24T04:00:00Z","v":446792,"vw":190.45433},{"c":188.23,"h":192.27,"l":186.55,"n":13714,"o":191,"t":"2025-09-25T04:00:00Z","v":491902,"vw":188.084109},{"c":191.06,"h":191.39,"l":188.8,"n":11178,"o":189.39,"t":"2025-09-26T04:00:00Z","v":298697,"vw":190.578463},{"c":189.93,"h":191.28,"l":189.1,"n":10966,"o":191.11,"t":"2025-09-29T04:00:00Z","v":298443,"vw":189.958508},{"c":192.13,"h":192.34,"l":189.82,"n":9896,"o":189.95,"t":"2025-09-30T04:00:00Z","v":288696,"vw":191.683398},{"c":193.38,"h":193.77,"l":191.27,"n":14485,"o":191.27,"t":"2025-10-01T04:00:00Z","v":443265,"vw":193.094389},{"c":193.87,"h":194.845,"l":191.6522,"n":12387,"o":193.05,"t":"2025-10-02T04:00:00Z","v":284102,"vw":193.543133},{"c":197.46,"h":198.765,"l":194.1,"n":12640,"o":194.82,"t":"2025-10-03T04:00:00Z","v":456069,"vw":197.13173},{"c":197.43,"h":199.88,"l":196.96,"n":11850,"o":197.89,"t":"2025-10-06T04:00:00Z","v":363319,"vw":197.912961},{"c":197.59,"h":200.4056,"l":196.88,"n":12558,"o":198.88,"t":"2025-10-07T04:00:00Z","v":417728,"vw":197.585271},{"c":197.16,"h":199.04,"l":196.14,"n":11911,"o":199.04,"t":"2025-10-08T04:00:00Z","v":348181,"vw":197.502504},{"c":194.69,"h":198.19,"l":193.68,"n":10672,"o":197.03,"t":"2025-10-09T04:00:00Z","v":340825,"vw":195.156531},{"c":191.99,"h":196.605,"l":191.64,"n":12058,"o":195.75,"t":"2025-10-10T04:00:00Z","v":311809,"vw":192.604195},{"c":194.5,"h":195.21,"l":191.91,"n":10569,"o":192.06,"t":"2025-10-13T04:00:00Z","v":262692,"vw":194.242471},{"c":197,"h":198.02,"l":193.6651,"n":13376,"o":193.94,"t":"2025-10-14T04:00:00Z","v":379837,"vw":196.210243},{"c":192.37,"h":197.57,"l":191.6101,"n":9756,"o":196.52,"t":"2025-10-15T04:00:00Z","v":334507,"vw":193.274365},{"c":188.07,"h":190.03,"l":186.365,"n":11621,"o":190.03,"t":"2025-10-16T04:00:00Z","v":350394,"vw":188.063362},{"c":187.74,"h":188.52,"l":183.02,"n":16359,"o":186.2,"t":"2025-10-17T04:00:00Z","v":504392,"vw":186.657286},{"c":188.44,"h":189.66,"l":188.06,"n":12521,"o":189.29,"t":"2025-10-20T04:00:00Z","v":265391,"vw":188.530614},{"c":189.38,"h":190.9999,"l":187.8881,"n":9251,"o":188.97,"t":"2025-10-21T04:00:00Z","v":239680,"vw":189.608693},{"c":188.41,"h":190.94,"l":186.8401,"n":10007,"o":188.99,"t":"2025-10-22T04:00:00Z","v":349856,"vw":188.287215},{"c":189.75,"h":190.035,"l":187.73,"n":9456,"o":188.73,"t":"2025-10-23T04:00:00Z","v":323712,"vw":189.390437},{"c":189.42,"h":191.01,"l":189.1675,"n":10099,"o":190.58,"t":"2025-10-24T04:00:00Z","v":289369,"vw":189.820264},{"c":189.46,"h":191.085,"l":188.875,"n":10380,"o":190.45,"t":"2025-10-27T04:00:00Z","v":270247,"vw":189.617114},{"c":186.85,"h":189.08,"l":185.63,"n":9098,"o":189.08,"t":"2025-10-28T04:00:00Z","v":217290,"vw":187.085177},{"c":189.61,"h":189.76,"l":184.11,"n":16644,"o":185.66,"t":"2025-10-29T04:00:00Z","v":533515,"vw":188.424446},{"c":189,"h":192.52,"l":188.78,"n":18633,"o":189.04,"t":"2025-10-30T04:00:00Z","v":843478,"vw":190.142365},{"c":182.46,"h":192.67,"l":178.2101,"n":23968,"o":184.1,"t":"2025-10-31T04:00:00Z","v":1142748,"vw":184.393059},{"c":181.54,"h":185.67,"l":179.518,"n":16984,"o":183.37,"t":"2025-11-03T05:00:00Z","v":622381,"vw":182.528061},{"c":186.65,"h":187.01,"l":180.18,"n":18327,"o":180.66,"t":"2025-11-04T05:00:00Z","v":595325,"vw":184.638455},{"c":187.38,"h":189.82,"l":186.855,"n":17208,"o":187.46,"t":"2025-11-05T05:00:00Z","v":505715,"vw":188.135212},{"c":191.18,"h":192.21,"l":187.91,"n":14684,"o":187.91,"t":"2025-11-06T05:00:00Z","v":549514,"vw":190.82492},{"c":190.44,"h":191.95,"l":188.87,"n":15382,"o":189.85,"t":"2025-11-07T05:00:00Z","v":432286,"vw":190.278212},{"c":186.65,"h":189.75,"l":186.48,"n":8266,"o":189.75,"t":"2025-11-10T05:00:00Z","v":224259,"vw":187.08568},{"c":185.9,"h":188.485,"l":185.77,"n":9129,"o":187.07,"t":"2025-11-11T05:00:00Z","v":295792,"vw":186.89426},{"c":190.28,"h":190.58,"l":186.92,"n":10161,"o":186.92,"t":"2025-11-12T05:00:00Z","v":354644,"vw":189.798366},{"c":190.45,"h":191.71,"l":189.2347,"n":8245,"o":190.72,"t":"2025-11-13T05:00:00Z","v":235336,"vw":190.298808},{"c":188.71,"h":191.9,"l":188.25,"n":9411,"o":190.56,"t":"2025-11-14T05:00:00Z","v":250829,"vw":189.108538},{"c":184.1,"h":189.89,"l":183.8,"n":10351,"o":189.36,"t":"2025-11-17T05:00:00Z","v":331536,"vw":185.169567},{"c":186.69,"h":188.25,"l":182.73,"n":10700,"o":183.29,"t":"2025-11-18T05:00:00Z","v":281129,"vw":186.631376},{"c":187.87,"h":191,"l":185.52,"n":12557,"o":187.08,"t":"2025-11-19T05:00:00Z","v":472370,"vw":187.257125},{"c":184.81,"h":190.92,"l":184.34,"n":9582,"o":189.21,"t":"2025-11-20T05:00:00Z","v":318819,"vw":185.931376},{"c":187.16,"h":188.99,"l":184.775,"n":9544,"o":186.44,"t":"2025-11-21T05:00:00Z","v":285729,"vw":187.321469},{"c":187.22,"h":187.49,"l":185.12,"n":11737,"o":186.21,"t":"2025-11-24T05:00:00Z","v":449668,"vw":186.705146},{"c":189.95,"h":191.19,"l":187.724,"n":12956,"o":188.78,"t":"2025-11-25T05:00:00Z","v":516941,"vw":190.001276},{"c":190.76,"h":192.62,"l":189.955,"n":9194,"o":190.17,"t":"2025-11-26T05:00:00Z","v":313818,"vw":191.282516},{"c":189.87,"h":191.97,"l":188.935,"n":5743,"o":189.62,"t":"2025-11-28T05:00:00Z","v":161322,"vw":190.333652},{"c":192.69,"h":193.47,"l":189.635,"n":10376,"o":190.07,"t":"2025-12-01T05:00:00Z","v":416237,"vw":192.418642},{"c":192.62,"h":193.43,"l":191.3,"n":10756,"o":193.15,"t":"2025-12-02T05:00:00Z","v":410920,"vw":192.549196},{"c":189.32,"h":194.5,"l":188.95,"n":11820,"o":192.4,"t":"2025-12-03T05:00:00Z","v":502597,"vw":189.746799},{"c":192.61,"h":193.19,"l":188.29,"n":12955,"o":188.29,"t":"2025-12-04T05:00:00Z","v":528730,"vw":191.791335},{"c":192.76,"h":194.49,"l":191.92,"n":13361,"o":192.42,"t":"2025-12-05T05:00:00Z","v":494781,"vw":192.905347},{"c":188.64,"h":193.145,"l":186.74,"n":13280,"o":192.24,"t":"2025-12-08T05:00:00Z","v":406594,"vw":188.672182},{"c":193.02,"h":194.39,"l":187.03,"n":12255,"o":189.28,"t":"2025-12-09T05:00:00Z","v":456987,"vw":193.134862},{"c":197.67,"h":198.23,"l":192.49,"n":11231,"o":193.16,"t":"2025-12-10T05:00:00Z","v":573375,"vw":197.049173},{"c":202.93,"h":203.18,"l":196.625,"n":13122,"o":198.65,"t":"2025-12-11T05:00:00Z","v":569712,"vw":202.006221},{"c":203.37,"h":204.59,"l":201.57,"n":11740,"o":203.66,"t":"2025-12-12T05:00:00Z","v":397042,"vw":203.340232},{"c":203.98,"h":207.06,"l":201.23,"n":10096,"o":205.35,"t":"2025-12-15T05:00:00Z","v":483603,"vw":203.886831},{"c":202.4,"h":206.01,"l":201.45,"n":16486,"o":203.97,"t":"2025-12-16T05:00:00Z","v":684870,"vw":202.585769},{"c":203.13,"h":204.54,"l":200.25,"n":16551,"o":200.45,"t":"2025-12-17T05:00:00Z","v":602503,"vw":202.727978},{"c":203.78,"h":204.12,"l":200.79,"n":15973,"o":202.25,"t":"2025-12-18T05:00:00Z","v":787554,"vw":203.095718},{"c":205.7,"h":207.43,"l":203.4,"n":11485,"o":203.4,"t":"2025-12-19T05:00:00Z","v":866243,"vw":205.448537},{"c":207.02,"h":209.0799,"l":203.775,"n":11443,"o":206.06,"t":"2025-12-22T05:00:00Z","v":406364,"vw":207.391215},{"c":206.45,"h":208.79,"l":205.79,"n":9635,"o":207.78,"t":"2025-12-23T05:00:00Z","v":347730,"vw":206.939634},{"c":206.52,"h":207,"l":205.31,"n":6054,"o":207,"t":"2025-12-24T05:00:00Z","v":189991,"vw":206.186218},{"c":205.59,"h":208.05,"l":201.9,"n":9027,"o":206.5,"t":"2025-12-26T05:00:00Z","v":214912,"vw":205.378101},{"c":204.96,"h":206.25,"l":204.5088,"n":8450,"o":205.74,"t":"2025-12-29T05:00:00Z","v":284761,"vw":205.089787},{"c":204.86,"h":205.8,"l":204.01,"n":9280,"o":205.44,"t":"2025-12-30T05:00:00Z","v":305227,"vw":204.936925},{"c":203.46,"h":205.27,"l":199.7971,"n":9206,"o":203.77,"t":"2025-12-31T05:00:00Z","v":392238,"vw":203.877478},{"c":203.44,"h":204.675,"l":201.895,"n":11210,"o":203.28,"t":"2026-01-02T05:00:00Z","v":500017,"vw":203.420991},{"c":204.68,"h":207.34,"l":201.57,"n":13997,"o":201.57,"t":"2026-01-05T05:00:00Z","v":552174,"vw":205.642508},{"c":201.92,"h":203.765,"l":198.04,"n":14122,"o":202.6,"t":"2026-01-06T05:00:00Z","v":594921,"vw":201.568838},{"c":201.04,"h":203.2544,"l":199.615,"n":9567,"o":200.94,"t":"2026-01-07T05:00:00Z","v":389420,"vw":200.843353},{"c":202.44,"h":204.31,"l":200.46,"n":11384,"o":200.85,"t":"2026-01-08T05:00:00Z","v":516806,"vw":202.098867},{"c":201.47,"h":203.37,"l":201.425,"n":7907,"o":201.82,"t":"2026-01-09T05:00:00Z","v":262581,"vw":201.828695},{"c":202.13,"h":202.23,"l":198.3894,"n":8826,"o":199.74,"t":"2026-01-12T05:00:00Z","v":290547,"vw":201.627069},{"c":197.93,"h":203.07,"l":197.0351,"n":9458,"o":201.87,"t":"2026-01-13T05:00:00Z","v":309598,"vw":198.351561},{"c":198.03,"h":199.425,"l":197.1101,"n":9920,"o":197.96,"t":"2026-01-14T05:00:00Z","v":310527,"vw":198.207886},{"c":196.73,"h":199.6301,"l":196.19,"n":8883,"o":198.74,"t":"2026-01-15T05:00:00Z","v":264739,"vw":197.011767},{"c":194.84,"h":196.475,"l":193.335,"n":8149,"o":195.27,"t":"2026-01-16T05:00:00Z","v":291246,"vw":194.728674},{"c":194.33,"h":195,"l":192.7,"n":10193,"o":192.77,"t":"2026-01-20T05:00:00Z","v":357444,"vw":194.04577},{"c":194.42,"h":198.97,"l":193.5901,"n":11695,"o":195.05,"t":"2026-01-21T05:00:00Z","v":458589,"vw":194.505915},{"c":196.16,"h":196.47,"l":192.6,"n":8181,"o":194.4,"t":"2026-01-22T05:00:00Z","v":313562,"vw":195.819873},{"c":195.08,"h":195.39,"l":192.405,"n":7515,"o":194.89,"t":"2026-01-23T05:00:00Z","v":242834,"vw":194.325822},{"c":198.57,"h":198.7,"l":196.33,"n":9501,"o":196.33,"t":"2026-01-26T05:00:00Z","v":303263,"vw":198.112148},{"c":196.61,"h":199.24,"l":195.58,"n":7921,"o":198.5,"t":"2026-01-27T05:00:00Z","v":217745,"vw":196.546732},{"c":196.74,"h":197.165,"l":195.5385,"n":8889,"o":196.08,"t":"2026-01-28T05:00:00Z","v":229556,"vw":196.500709},{"c":199.4,"h":199.5,"l":196.045,"n":11098,"o":198.34,"t":"2026-01-29T05:00:00Z","v":377994,"vw":198.571098},{"c":202.75,"h":203.16,"l":196.505,"n":11257,"o":198.53,"t":"2026-01-30T05:00:00Z","v":497667,"vw":202.122025},{"c":205.15,"h":205.95,"l":200.18,"n":11965,"o":202.51,"t":"2026-02-02T05:00:00Z","v":457418,"vw":204.412299},{"c":202.53,"h":207.73,"l":202.04,"n":13411,"o":203.72,"t":"2026-02-03T05:00:00Z","v":374379,"vw":203.351154},{"c":205.08,"h":207.53,"l":201.629,"n":13765,"o":203.91,"t":"2026-02-04T05:00:00Z","v":453593,"vw":205.539469},{"c":205.99,"h":207.92,"l":204.5,"n":17704,"o":205.99,"t":"2026-02-05T05:00:00Z","v":655841,"vw":205.852456},{"c":225.36,"h":229.21,"l":218.58,"n":24922,"o":220.5,"t":"2026-02-06T05:00:00Z","v":1271834,"vw":225.398478},{"c":219.32,"h":226.71,"l":218,"n":14217,"o":226.71,"t":"2026-02-09T05:00:00Z","v":452260,"vw":220.284137},{"c":217.51,"h":221.0599,"l":213.59,"n":13436,"o":218.65,"t":"2026-02-10T05:00:00Z","v":421062,"vw":217.031947},{"c":220.7,"h":222.44,"l":217.57,"n":13245,"o":218.85,"t":"2026-02-11T05:00:00Z","v":544421,"vw":220.684581},{"c":224.44,"h":225.24,"l":218.88,"n":15201,"o":220.69,"t":"2026-02-12T05:00:00Z","v":614814,"vw":223.202423},{"c":219.74,"h":225.28,"l":218.59,"n":16074,"o":222.89,"t":"2026-02-13T05:00:00Z","v":735448,"vw":220.261594},{"c":221.88,"h":223.95,"l":217.07,"n":14664,"o":220.86,"t":"2026-02-17T05:00:00Z","v":636066,"vw":221.538659},{"c":222.57,"h":223.43,"l":220.24,"n":12953,"o":222,"t":"2026-02-18T05:00:00Z","v":321305,"vw":222.358743},{"c":222.82,"h":223.52,"l":221.29,"n":11762,"o":222.08,"t":"2026-02-19T05:00:00Z","v":368607,"vw":222.379009},{"c":223.88,"h":224.5873,"l":221.04,"n":10617,"o":223.42,"t":"2026-02-20T05:00:00Z","v":353710,"vw":223.525958},{"c":216.58,"h":226.71,"l":216.21,"n":14696,"o":223.23,"t":"2026-02-23T05:00:00Z","v":632111,"vw":218.821323},{"c":218.41,"h":218.935,"l":215.53,"n":10032,"o":215.53,"t":"2026-02-24T05:00:00Z","v":345368,"vw":217.797535},{"c":220.06,"h":220.32,"l":216.92,"n":10278,"o":219.9,"t":"2026-02-25T05:00:00Z","v":315086,"vw":219.271677},{"c":220.42,"h":223.99,"l":218.33,"n":9531,"o":221.09,"t":"2026-02-26T05:00:00Z","v":229202,"vw":220.334201},{"c":215.73,"h":219.34,"l":212.63,"n":10893,"o":219.34,"t":"2026-02-27T05:00:00Z","v":486939,"vw":215.291707},{"c":216.97,"h":218.04,"l":213.28,"n":10688,"o":214.18,"t":"2026-03-02T05:00:00Z","v":334115,"vw":216.688267},{"c":212.84,"h":213.66,"l":206.0001,"n":13175,"o":213.48,"t":"2026-03-03T05:00:00Z","v":584562,"vw":211.179467},{"c":210.83,"h":212.47,"l":208.5901,"n":12831,"o":212.09,"t":"2026-03-04T05:00:00Z","v":412068,"vw":211.212055},{"c":208.13,"h":210.5415,"l":206.16,"n":9056,"o":208.64,"t":"2026-03-05T05:00:00Z","v":254335,"vw":208.063092},{"c":207.17,"h":207.985,"l":199.92,"n":11504,"o":205.61,"t":"2026-03-06T05:00:00Z","v":339271,"vw":205.735072},{"c":206.38,"h":206.785,"l":199.75,"n":12357,"o":204.98,"t":"2026-03-09T04:00:00Z","v":410741,"vw":204.67711},{"c":206.85,"h":210.58,"l":204.08,"n":11739,"o":206.52,"t":"2026-03-10T04:00:00Z","v":440955,"vw":207.962802},{"c":206.02,"h":207.22,"l":203.475,"n":11647,"o":205.95,"t":"2026-03-11T04:00:00Z","v":263141,"vw":205.67281},{"c":205,"h":205.36,"l":202.275,"n":9486,"o":203.25,"t":"2026-03-12T04:00:00Z","v":288475,"vw":204.70519},{"c":201.51,"h":206.22,"l":201.26,"n":9446,"o":206.22,"t":"2026-03-13T04:00:00Z","v":334849,"vw":202.659714},{"c":202.35,"h":204.6,"l":201.75,"n":10145,"o":202.37,"t":"2026-03-16T04:00:00Z","v":347587,"vw":202.756473},{"c":205.8,"h":209,"l":204.02,"n":7610,"o":204.02,"t":"2026-03-17T04:00:00Z","v":263556,"vw":205.910222},{"c":202.98,"h":208.435,"l":202.91,"n":11507,"o":205.7,"t":"2026-03-18T04:00:00Z","v":350156,"vw":204.583832},{"c":200.5,"h":203.23,"l":198.11,"n":10669,"o":202.16,"t":"2026-03-19T04:00:00Z","v":231270,"vw":200.492311},{"c":197.99,"h":201.945,"l":196.425,"n":10526,"o":200.34,"t":"2026-03-20T04:00:00Z","v":601259,"vw":198.183954},{"c":201.03,"h":202.95,"l":200.03,"n":8615,"o":202.03,"t":"2026-03-23T04:00:00Z","v":271227,"vw":201.218028},{"c":203.4,"h":204.25,"l":199.095,"n":9153,"o":199.69,"t":"2026-03-24T04:00:00Z","v":268948,"vw":202.902126},{"c":204.52,"h":205.485,"l":202.49,"n":7776,"o":205.48,"t":"2026-03-25T04:00:00Z","v":204328,"vw":204.289233},{"c":204.26,"h":206.24,"l":203.06,"n":8044,"o":204.51,"t":"2026-03-26T04:00:00Z","v":198840,"vw":204.354032},{"c":198.82,"h":204.54,"l":198.23,"n":7766,"o":203.87,"t":"2026-03-27T04:00:00Z","v":238678,"vw":199.720489},{"c":200.24,"h":202.44,"l":198.48,"n":8853,"o":200.12,"t":"2026-03-30T04:00:00Z","v":247189,"vw":200.346927},{"c":204.16,"h":205.54,"l":201.03,"n":8260,"o":203.37,"t":"2026-03-31T04:00:00Z","v":304632,"vw":203.804861},{"c":204.26,"h":207.02,"l":203.1741,"n":8843,"o":204.02,"t":"2026-04-01T04:00:00Z","v":226584,"vw":204.88052},{"c":205.16,"h":207.735,"l":200.35,"n":8469,"o":202.69,"t":"2026-04-02T04:00:00Z","v":233962,"vw":204.783558},{"c":208.63,"h":208.73,"l":202.8601,"n":10548,"o":203.6,"t":"2026-04-06T04:00:00Z","v":344206,"vw":207.937924},{"c":208.35,"h":210.495,"l":205.39,"n":10562,"o":207.32,"t":"2026-04-07T04:00:00Z","v":281789,"vw":208.62288},{"c":211.3,"h":214,"l":210.17,"n":11761,"o":212.91,"t":"2026-04-08T04:00:00Z","v":441462,"vw":211.407439},{"c":208.8,"h":212.7,"l":207.82,"n":10424,"o":209.2,"t":"2026-04-09T04:00:00Z","v":274014,"vw":209.476574},{"c":205.05,"h":207.16,"l":202.39,"n":9476,"o":207.16,"t":"2026-04-10T04:00:00Z","v":354925,"vw":204.621584},{"c":206.43,"h":206.49,"l":200.39,"n":9247,"o":203.12,"t":"2026-04-13T04:00:00Z","v":252156,"vw":205.340733},{"c":205.89,"h":208.04,"l":204.45,"n":11901,"o":205.73,"t":"2026-04-14T04:00:00Z","v":304710,"vw":206.165332},{"c":207.75,"h":209.325,"l":205.26,"n":10369,"o":206.04,"t":"2026-04-15T04:00:00Z","v":337598,"vw":208.12303},{"c":208.73,"h":211.32,"l":207.46,"n":9880,"o":208.71,"t":"2026-04-16T04:00:00Z","v":273896,"vw":208.615506},{"c":211.07,"h":212.59,"l":207.23,"n":9867,"o":208.73,"t":"2026-04-17T04:00:00Z","v":255461,"vw":211.093807},{"c":212.22,"h":213.97,"l":210.42,"n":11025,"o":210.52,"t":"2026-04-20T04:00:00Z","v":370678,"vw":212.374304},{"c":209.9,"h":212.66,"l":208.36,"n":8985,"o":212.66,"t":"2026-04-21T04:00:00Z","v":317525,"vw":210.215927},{"c":207.14,"h":209.32,"l":204.85,"n":9879,"o":209.32,"t":"2026-04-22T04:00:00Z","v":303840,"vw":206.639259},{"c":209.58,"h":209.76,"l":206.11,"n":8296,"o":207.09,"t":"2026-04-23T04:00:00Z","v":309737,"vw":208.88853},{"c":209.07,"h":210.72,"l":206.9601,"n":9214,"o":208.64,"t":"2026-04-24T04:00:00Z","v":287789,"vw":209.199085},{"c":209.66,"h":211.65,"l":207.43,"n":11317,"o":208.76,"t":"2026-04-27T04:00:00Z","v":314071,"vw":209.899133},{"c":209.93,"h":212.81,"l":208.63,"n":8959,"o":211.56,"t":"2026-04-28T04:00:00Z","v":239780,"vw":210.294111},{"c":207.92,"h":209.94,"l":207.04,"n":9465,"o":209.1,"t":"2026-04-29T04:00:00Z","v":246762,"vw":208.035987},{"c":211.46,"h":212.04,"l":204.28,"n":10815,"o":206.76,"t":"2026-04-30T04:00:00Z","v":297690,"vw":211.153892},{"c":208.68,"h":213.3,"l":208.59,"n":12538,"o":212.42,"t":"2026-05-01T04:00:00Z","v":383256,"vw":209.457007},{"c":211.16,"h":212.06,"l":207.44,"n":11899,"o":207.44,"t":"2026-05-04T04:00:00Z","v":434966,"vw":210.660026},{"c":213.46,"h":215.455,"l":211.84,"n":11277,"o":211.84,"t":"2026-05-05T04:00:00Z","v":426939,"vw":213.754205},{"c":214.59,"h":217.02,"l":213.68,"n":16965,"o":215.45,"t":"2026-05-06T04:00:00Z","v":727022,"vw":214.965548},{"c":212.81,"h":216.26,"l":212.8,"n":17788,"o":215.89,"t":"2026-05-07T04:00:00Z","v":589849,"vw":213.750919},{"c":210.6,"h":221.9,"l":207.61,"n":18210,"o":214.81,"t":"2026-05-08T04:00:00Z","v":641949,"vw":212.455274},{"c":209.47,"h":211.71,"l":207.83,"n":11359,"o":210.78,"t":"2026-05-11T04:00:00Z","v":324336,"vw":209.876862},{"c":210.18,"h":220,"l":207.67,"n":12651,"o":220,"t":"2026-05-12T04:00:00Z","v":345191,"vw":211.072514},{"c":207.97,"h":210.99,"l":205.975,"n":10057,"o":209.39,"t":"2026-05-13T04:00:00Z","v":281918,"vw":207.834636},{"c":211.15,"h":212.5239,"l":207.7501,"n":10734,"o":209.54,"t":"2026-05-14T04:00:00Z","v":278679,"vw":210.913956},{"c":210.15,"h":212.72,"l":208.8301,"n":7161,"o":211.15,"t":"2026-05-15T04:00:00Z","v":254804,"vw":210.095119},{"c":215.02,"h":215.81,"l":209.6,"n":13062,"o":209.8,"t":"2026-05-18T04:00:00Z","v":348565,"vw":214.680263},{"c":210.32,"h":214.94,"l":209.77,"n":12410,"o":212.46,"t":"2026-05-19T04:00:00Z","v":429427,"vw":211.969207},{"c":214.13,"h":215.19,"l":209.86,"n":10914,"o":211.68,"t":"2026-05-20T04:00:00Z","v":293538,"vw":213.950148},{"c":215.17,"h":215.75,"l":211.21,"n":13058,"o":212.88,"t":"2026-05-21T04:00:00Z","v":430506,"vw":214.671652},{"c":214.04,"h":215.95,"l":212.9,"n":10172,"o":215.12,"t":"2026-05-22T04:00:00Z","v":296683,"vw":213.898253},{"c":212.11,"h":215.105,"l":211.8265,"n":9753,"o":213.81,"t":"2026-05-26T04:00:00Z","v":241999,"vw":212.394151},{"c":206.78,"h":212.79,"l":206.61,"n":11645,"o":212.56,"t":"2026-05-27T04:00:00Z","v":412611,"vw":208.643456},{"c":204.56,"h":206.6051,"l":203.46,"n":10459,"o":204.83,"t":"2026-05-28T04:00:00Z","v":484572,"vw":204.536656},{"c":200.74,"h":204.7,"l":200.275,"n":11191,"o":204.19,"t":"2026-05-29T04:00:00Z","v":386684,"vw":201.234332},{"c":198.71,"h":201.61,"l":198.3301,"n":11854,"o":198.85,"t":"2026-06-01T04:00:00Z","v":326854,"vw":199.022987},{"c":198.37,"h":201.59,"l":197.39,"n":10836,"o":198.94,"t":"2026-06-02T04:00:00Z","v":404418,"vw":199.1919},{"c":195.11,"h":199.7,"l":195.1,"n":12058,"o":198.08,"t":"2026-06-03T04:00:00Z","v":396605,"vw":195.830136},{"c":197.97,"h":199.76,"l":196.95,"n":12467,"o":196.95,"t":"2026-06-04T04:00:00Z","v":336120,"vw":197.948098},{"c":204.96,"h":206.5199,"l":199.035,"n":10415,"o":199.44,"t":"2026-06-05T04:00:00Z","v":347539,"vw":203.515467},{"c":201.21,"h":206.24,"l":200.82,"n":10678,"o":203.14,"t":"2026-06-08T04:00:00Z","v":285796,"vw":202.030871},{"c":203.3,"h":205.13,"l":202.05,"n":12802,"o":202.19,"t":"2026-06-09T04:00:00Z","v":313626,"vw":203.584809},{"c":205.35,"h":207.85,"l":204.55,"n":11429,"o":204.81,"t":"2026-06-10T04:00:00Z","v":394468,"vw":205.92686},{"c":206.18,"h":208.2,"l":205.7,"n":12251,"o":207.08,"t":"2026-06-11T04:00:00Z","v":362833,"vw":206.725099},{"c":210.45,"h":210.72,"l":205.765,"n":9784,"o":207.72,"t":"2026-06-12T04:00:00Z","v":277998,"vw":209.798341},{"c":210.39,"h":214.07,"l":209.89,"n":10074,"o":212.01,"t":"2026-06-15T04:00:00Z","v":213787,"vw":211.214812},{"c":209.44,"h":213.4825,"l":208.57,"n":12871,"o":211.74,"t":"2026-06-16T04:00:00Z","v":438937,"vw":210.031718},{"c":211.83,"h":213.44,"l":207.985,"n":15663,"o":208.56,"t":"2026-06-17T04:00:00Z","v":527876,"vw":211.621708},{"c":210.54,"h":213.55,"l":208.73,"n":11365,"o":212.87,"t":"2026-06-18T04:00:00Z","v":634569,"vw":210.851117},{"c":209.15,"h":212.265,"l":207.155,"n":11122,"o":210.19,"t":"2026-06-22T04:00:00Z","v":379622,"vw":209.422101},{"c":211.74,"h":212.52,"l":208.515,"n":10606,"o":209,"t":"2026-06-23T04:00:00Z","v":362196,"vw":211.526403},{"c":207.79,"h":212.91,"l":206.12,"n":13988,"o":212.91,"t":"2026-06-24T04:00:00Z","v":510218,"vw":208.273279},{"c":208.5,"h":212.13,"l":207.39,"n":11412,"o":207.93,"t":"2026-06-25T04:00:00Z","v":298385,"vw":208.658029},{"c":215.28,"h":215.85,"l":209.02,"n":11840,"o":210.03,"t":"2026-06-26T04:00:00Z","v":589827,"vw":214.689693},{"c":214.84,"h":216.135,"l":213.5,"n":9414,"o":214.22,"t":"2026-06-29T04:00:00Z","v":274380,"vw":214.676301},{"c":212.65,"h":215.405,"l":212.53,"n":8683,"o":214.84,"t":"2026-06-30T04:00:00Z","v":276488,"vw":213.407238},{"c":215.65,"h":218.42,"l":213.67,"n":10051,"o":213.67,"t":"2026-07-01T04:00:00Z","v":308868,"vw":216.119298},{"c":221,"h":221.245,"l":215.245,"n":11359,"o":217.66,"t":"2026-07-02T04:00:00Z","v":381971,"vw":219.269926},{"c":224.08,"h":225.32,"l":220.3301,"n":10419,"o":222.07,"t":"2026-07-06T04:00:00Z","v":321192,"vw":223.799273},{"c":230.22,"h":230.355,"l":225.55,"n":12867,"o":225.55,"t":"2026-07-07T04:00:00Z","v":399961,"vw":229.465395},{"c":227.62,"h":232.75,"l":227.48,"n":12119,"o":231.87,"t":"2026-07-08T04:00:00Z","v":346026,"vw":228.670618},{"c":230.49,"h":231.065,"l":227.59,"n":10328,"o":227.95,"t":"2026-07-09T04:00:00Z","v":376580,"vw":230.284475},{"c":231.16,"h":231.72,"l":228.16,"n":9730,"o":230.4,"t":"2026-07-10T04:00:00Z","v":357985,"vw":230.77925},{"c":238.01,"h":238.6,"l":233.04,"n":11389,"o":233.17,"t":"2026-07-13T04:00:00Z","v":452271,"vw":236.736171},{"c":234.04,"h":238.91,"l":233.14,"n":11120,"o":237,"t":"2026-07-14T04:00:00Z","v":379468,"vw":234.52424},{"c":234.23,"h":237.38,"l":231.16,"n":14762,"o":231.8,"t":"2026-07-15T04:00:00Z","v":420143,"vw":234.500943},{"c":239.91,"h":240.83,"l":233.28,"n":12402,"o":233.87,"t":"2026-07-16T04:00:00Z","v":370099,"vw":239.10329},{"c":241.79,"h":244.3025,"l":239.9,"n":12644,"o":239.9,"t":"2026-07-17T04:00:00Z","v":353931,"vw":241.95851},{"c":240.88,"h":245,"l":240.13,"n":10235,"o":240.2,"t":"2026-07-20T04:00:00Z","v":272930,"vw":241.265593},{"c":238.89,"h":241.45,"l":238.035,"n":11093,"o":240.86,"t":"2026-07-21T04:00:00Z","v":312572,"vw":239.053117},{"c":235.31,"h":241.628,"l":233.94,"n":11883,"o":239.29,"t":"2026-07-22T04:00:00Z","v":423016,"vw":235.381607},{"c":234.28,"h":236.27,"l":232.025,"n":12111,"o":235,"t":"2026-07-23T04:00:00Z","v":328925,"vw":234.357253},{"c":238.92,"h":240.79,"l":234.72,"n":10170,"o":235.42,"t":"2026-07-24T04:00:00Z","v":329200,"vw":238.790161},{"c":239,"h":241.641,"l":238.49,"n":9723,"o":239.6,"t":"2026-07-27T04:00:00Z","v":230938,"vw":239.432284},{"c":242.64,"h":242.99,"l":237.925,"n":10451,"o":240.69,"t":"2026-07-28T04:00:00Z","v":327297,"vw":242.150542},{"c":237.11,"h":242.55,"l":236.7,"n":15363,"o":241,"t":"2026-07-29T04:00:00Z","v":613709,"vw":238.255961},{"c":238.06,"h":239.5,"l":233.85,"n":9913,"o":237.42,"t":"2026-07-30T04:00:00Z","v":302286,"vw":237.459633},{"c":236.85,"h":239.465,"l":235.72,"n":8423,"o":237.12,"t":"2026-07-31T04:00:00Z","v":237828,"vw":237.054821},{"c":236.37,"h":239.58,"l":235.11,"n":10475,"o":238.01,"t":"2026-08-03T04:00:00Z","v":272639,"vw":236.747693},{"c":236.19,"h":237.34,"l":232.41,"n":15283,"o":233.21,"t":"2026-08-04T04:00:00Z","v":482595,"vw":236.160191},{"c":236.38,"h":238.8899,"l":235.255,"n":11389,"o":238.05,"t":"2026-08-05T04:00:00Z","v":357503,"vw":236.561827},{"c":236.31,"h":239.38,"l":235.96,"n":13304,"o":239.25,"t":"2026-08-06T04:00:00Z","v":322984,"vw":236.830362},{"c":246.33,"h":248.125,"l":239.735,"n":19806,"o":246.77,"t":"2026-08-07T04:00:00Z","v":512721,"vw":245.455192},{"c":242.1,"h":247.22,"l":241.44,"n":16140,"o":245.18,"t":"2026-08-10T04:00:00Z","v":409879,"vw":243.101596},{"c":244.65,"h":246.08,"l":242.48,"n":17570,"o":245,"t":"2026-08-11T04:00:00Z","v":382575,"vw":244.743127},{"c":246.08,"h":247.2,"l":243.84,"n":13903,"o":243.97,"t":"2026-08-12T04:00:00Z","v":402974,"vw":246.038214},{"c":250.38,"h":250.705,"l":246.73,"n":14495,"o":248,"t":"2026-08-13T04:00:00Z","v":379485,"vw":249.114835},{"c":249.45,"h":251,"l":242.1835,"n":10995,"o":250.25,"t":"2026-08-14T04:00:00Z","v":263512,"vw":249.127738},{"c":246.98,"h":250.92,"l":246.57,"n":16945,"o":248.82,"t":"2026-08-17T04:00:00Z","v":596837,"vw":248.252837},{"c":244.42,"h":247.815,"l":244.42,"n":13120,"o":245.48,"t":"2026-08-18T04:00:00Z","v":322482,"vw":245.333768},{"c":240.7,"h":245.17,"l":239.72,"n":16630,"o":244.96,"t":"2026-08-19T04:00:00Z","v":439823,"vw":240.966752},{"c":242.55,"h":244.7699,"l":239.23,"n":11274,"o":240,"t":"2026-08-20T04:00:00Z","v":232821,"vw":241.637087},{"c":243.13,"h":244.805,"l":242.34,"n":12291,"o":244.23,"t":"2026-08-21T04:00:00Z","v":262501,"vw":243.248056},{"c":245.57,"h":247.39,"l":241.45,"n":11845,"o":243.38,"t":"2026-08-24T04:00:00Z","v":280754,"vw":245.680369},{"c":244.46,"h":247.19,"l":243.22,"n":10061,"o":245.65,"t":"2026-08-25T04:00:00Z","v":233317,"vw":244.438615},{"c":246.55,"h":248.235,"l":244.22,"n":10621,"o":244.7,"t":"2026-08-26T04:00:00Z","v":234353,"vw":246.853847},{"c":246.02,"h":247.135,"l":243.01,"n":9718,"o":245.06,"t":"2026-08-27T04:00:00Z","v":182884,"vw":245.859807},{"c":245.54,"h":246.98,"l":243.98,"n":8597,"o":246.55,"t":"2026-08-28T04:00:00Z","v":176899,"vw":245.430754},{"c":246.04,"h":246.26,"l":243.625,"n":11495,"o":244.76,"t":"2026-08-31T04:00:00Z","v":317620,"vw":245.663192},{"c":247.72,"h":250.95,"l":246.04,"n":18113,"o":247.99,"t":"2026-09-01T04:00:00Z","v":404868,"vw":247.826007},{"c":252.37,"h":253.34,"l":247.835,"n":14644,"o":248,"t":"2026-09-02T04:00:00Z","v":321911,"vw":252.028732},{"c":255.91,"h":257.8084,"l":253.95,"n":14840,"o":253.95,"t":"2026-09-03T04:00:00Z","v":332281,"vw":255.955711},{"c":253.27,"h":254.67,"l":252.25,"n":11191,"o":252.96,"t":"2026-09-04T04:00:00Z","v":245640,"vw":253.234994},{"c":247.14,"h":252.28,"l":246.87,"n":14213,"o":250.74,"t":"2026-09-08T04:00:00Z","v":499209,"vw":248.095481},{"c":245.03,"h":247.755,"l":244.48,"n":12477,"o":247.15,"t":"2026-09-09T04:00:00Z","v":268969,"vw":245.473209},{"c":247.45,"h":248.325,"l":244.75,"n":11955,"o":247.17,"t":"2026-09-10T04:00:00Z","v":288226,"vw":246.434192},{"c":248.72,"h":250.455,"l":245.355,"n":11802,"o":249.75,"t":"2026-09-11T04:00:00Z","v":307376,"vw":248.015956},{"c":249.05,"h":250.975,"l":247.55,"n":11317,"o":249.61,"t":"2026-09-14T04:00:00Z","v":237159,"vw":249.085553},{"c":248.36,"h":248.75,"l":245.39,"n":10593,"o":248.05,"t":"2026-09-15T04:00:00Z","v":251219,"vw":248.09622},{"c":248.09,"h":250.7257,"l":245.68,"n":11220,"o":247.59,"t":"2026-09-16T04:00:00Z","v":233746,"vw":248.296766},{"c":245.77,"h":250.415,"l":245.63,"n":10546,"o":249.59,"t":"2026-09-17T04:00:00Z","v":254338,"vw":246.556785},{"c":245.68,"h":245.8,"l":241.8383,"n":9851,"o":244.54,"t":"2026-09-18T04:00:00Z","v":638730,"vw":245.354609},{"c":245.13,"h":248.11,"l":244.46,"n":9306,"o":246.74,"t":"2026-09-21T04:00:00Z","v":250331,"vw":245.53679},{"c":245.82,"h":248.7,"l":243.77,"n":15662,"o":246.31,"t":"2026-09-22T04:00:00Z","v":516099,"vw":245.975135},{"c":246.75,"h":249.285,"l":244,"n":12236,"o":244.84,"t":"2026-09-23T04:00:00Z","v":328615,"vw":247.194192},{"c":245.41,"h":249.67,"l":245.16,"n":10200,"o":248.21,"t":"2026-09-24T04:00:00Z","v":277155,"vw":246.219882},{"c":248.65,"h":250.49,"l":245.59,"n":11572,"o":246.49,"t":"2026-09-25T04:00:00Z","v":296268,"vw":248.764057},{"c":252.97,"h":255.87,"l":247.175,"n":17392,"o":248.44,"t":"2026-09-28T04:00:00Z","v":499637,"vw":252.780013},{"c":252.94,"h":253.945,"l":250.5125,"n":12676,"o":251.92,"t":"2026-09-29T04:00:00Z","v":373057,"vw":252.599611},{"c":246.24,"h":253.95,"l":246.11,"n":14703,"o":251.74,"t":"2026-09-30T04:00:00Z","v":397363,"vw":248.230442},{"c":244.62,"h":248.605,"l":243.75,"n":24403,"o":245,"t":"2026-10-01T04:00:00Z","v":433604,"vw":245.023387},{"c":249.41,"h":250.41,"l":243.64,"n":15101,"o":244.54,"t":"2026-10-02T04:00:00Z","v":342378,"vw":249.276462},{"c":251.04,"h":253.35,"l":248.43,"n":13548,"o":249.51,"t":"2026-10-05T04:00:00Z","v":481296,"vw":251.1278},{"c":251.14,"h":254.2,"l":250.49,"n":13798,"o":251.69,"t":"2026-10-06T04:00:00Z","v":291433,"vw":251.47686},{"c":251.53,"h":253.08,"l":247.86,"n":24646,"o":248.72,"t":"2026-10-07T04:00:00Z","v":513931,"vw":251.146061},{"c":255.93,"h":258.53,"l":250.72,"n":18274,"o":250.72,"t":"2026-10-08T04:00:00Z","v":568099,"vw":255.559045},{"c":255.98,"h":257.21,"l":253.3201,"n":17579,"o":255.02,"t":"2026-10-09T04:00:00Z","v":530072,"vw":255.80833},{"c":259.95,"h":261.58,"l":257.73,"n":21951,"o":257.73,"t":"2026-10-12T04:00:00Z","v":568311,"vw":260.151844},{"c":258.33,"h":263,"l":257.88,"n":22605,"o":262.37,"t":"2026-10-13T04:00:00Z","v":608000,"vw":259.868663},{"c":261.05,"h":263.65,"l":257.35,"n":36964,"o":257.51,"t":"2026-10-14T04:00:00Z","v":773557,"vw":261.408306},{"c":264.04,"h":265.41,"l":261.29,"n":17263,"o":264.25,"t":"2026-10-15T04:00:00Z","v":505507,"vw":263.876714},{"c":266.75,"h":267.46,"l":263.82,"n":13656,"o":264.74,"t":"2026-10-16T04:00:00Z","v":442449,"vw":266.237157},{"c":266.8,"h":268.3155,"l":264.315,"n":13485,"o":265.41,"t":"2026-10-19T04:00:00Z","v":405921,"vw":266.31892},{"c":267.39,"h":270.32,"l":266.59,"n":11670,"o":268.28,"t":"2026-10-20T04:00:00Z","v":463868,"vw":267.768017},{"c":269.18,"h":269.92,"l":266.82,"n":10503,"o":268.23,"t":"2026-10-21T04:00:00Z","v":289280,"vw":268.969675},{"c":272.05,"h":272.44,"l":267.35,"n":11249,"o":269.16,"t":"2026-10-22T04:00:00Z","v":307076,"vw":270.962726}],"volatilityBars":[{"c":245.8409,"h":248.11,"l":245.8409,"n":36,"o":246.74,"t":"2026-09-21T13:30:00Z","v":2015,"vw":246.853042},{"c":246.265,"h":246.87,"l":245.89,"n":93,"o":246.69,"t":"2026-09-21T13:45:00Z","v":1984,"vw":246.39711},{"c":246.29,"h":246.52,"l":246.19,"n":81,"o":246.2,"t":"2026-09-21T14:00:00Z","v":1970,"vw":246.231095},{"c":246.55,"h":246.62,"l":246.55,"n":40,"o":246.59,"t":"2026-09-21T14:15:00Z","v":995,"vw":246.58059},{"c":246.29,"h":246.565,"l":245.98,"n":78,"o":246.565,"t":"2026-09-21T14:30:00Z","v":1482,"vw":246.234475},{"c":245.99,"h":245.99,"l":245.99,"n":13,"o":245.99,"t":"2026-09-21T14:45:00Z","v":239,"vw":245.99},{"c":246.11,"h":246.17,"l":246.11,"n":69,"o":246.17,"t":"2026-09-21T15:00:00Z","v":895,"vw":246.14},{"c":246.12,"h":246.175,"l":246.11,"n":59,"o":246.11,"t":"2026-09-21T15:15:00Z","v":1012,"vw":246.133065},{"c":246.485,"h":246.5,"l":245.965,"n":173,"o":245.985,"t":"2026-09-21T15:30:00Z","v":4942,"vw":246.215125},{"c":246.81,"h":246.81,"l":246.26,"n":242,"o":246.74,"t":"2026-09-21T15:45:00Z","v":5791,"vw":246.499748},{"c":247.04,"h":247.04,"l":246.455,"n":55,"o":246.6,"t":"2026-09-21T16:00:00Z","v":1963,"vw":246.664049},{"c":246.81,"h":247.08,"l":246.71,"n":103,"o":247.03,"t":"2026-09-21T16:15:00Z","v":2322,"vw":246.940707},{"c":246.48,"h":246.81,"l":246.48,"n":183,"o":246.755,"t":"2026-09-21T16:30:00Z","v":2408,"vw":246.684286},{"c":246.52,"h":246.52,"l":246,"n":150,"o":246.3,"t":"2026-09-21T16:45:00Z","v":4054,"vw":246.276832},{"c":246.605,"h":246.77,"l":246.155,"n":125,"o":246.38,"t":"2026-09-21T17:00:00Z","v":3123,"vw":246.514385},{"c":246.665,"h":246.91,"l":246.5,"n":298,"o":246.59,"t":"2026-09-21T17:15:00Z","v":5672,"vw":246.756717},{"c":246.995,"h":247.06,"l":246.96,"n":84,"o":247.04,"t":"2026-09-21T17:30:00Z","v":5025,"vw":247.031161},{"c":246.63,"h":247.015,"l":246.63,"n":127,"o":246.94,"t":"2026-09-21T17:45:00Z","v":1939,"vw":246.800833},{"c":246.62,"h":246.99,"l":246.595,"n":241,"o":246.595,"t":"2026-09-21T18:00:00Z","v":5177,"vw":246.817263},{"c":246.68,"h":246.84,"l":246.49,"n":175,"o":246.625,"t":"2026-09-21T18:15:00Z","v":2302,"vw":246.612842},{"c":246.415,"h":246.725,"l":246.31,"n":81,"o":246.725,"t":"2026-09-21T18:30:00Z","v":1436,"vw":246.47},{"c":246.61,"h":246.615,"l":246.32,"n":277,"o":246.32,"t":"2026-09-21T18:45:00Z","v":5255,"vw":246.45195},{"c":246.28,"h":246.655,"l":246.28,"n":131,"o":246.64,"t":"2026-09-21T19:00:00Z","v":3030,"vw":246.468336},{"c":245.55,"h":246.2,"l":245.55,"n":361,"o":246.16,"t":"2026-09-21T19:15:00Z","v":5805,"vw":245.880623},{"c":244.945,"h":245.4,"l":244.945,"n":650,"o":245.285,"t":"2026-09-21T19:30:00Z","v":11737,"vw":245.187962},{"c":245.01,"h":245.385,"l":244.46,"n":2008,"o":245.075,"t":"2026-09-21T19:45:00Z","v":38490,"vw":244.9314},{"c":245.13,"h":245.13,"l":245.02,"n":55,"o":245.02,"t":"2026-09-21T20:00:00Z","v":76377,"vw":245.12848},{"c":246.01,"h":248.7,"l":245.54,"n":451,"o":246.31,"t":"2026-09-22T13:30:00Z","v":60349,"vw":246.503574},{"c":244.43,"h":246.11,"l":244.43,"n":166,"o":245.4,"t":"2026-09-22T13:45:00Z","v":18647,"vw":245.502416},{"c":245.575,"h":246.5785,"l":244.9425,"n":349,"o":244.945,"t":"2026-09-22T14:00:00Z","v":10104,"vw":245.575865},{"c":245.09,"h":246.49,"l":244.58,"n":369,"o":245.745,"t":"2026-09-22T14:15:00Z","v":10575,"vw":245.181058},{"c":244.54,"h":245.09,"l":244,"n":360,"o":245.09,"t":"2026-09-22T14:30:00Z","v":6573,"vw":244.405198},{"c":245.425,"h":245.74,"l":244.22,"n":341,"o":244.22,"t":"2026-09-22T14:45:00Z","v":9327,"vw":245.008082},{"c":244.59,"h":245.67,"l":244.49,"n":557,"o":245.4,"t":"2026-09-22T15:00:00Z","v":16041,"vw":245.110242},{"c":244.02,"h":244.94,"l":243.77,"n":284,"o":244.535,"t":"2026-09-22T15:15:00Z","v":7984,"vw":244.299063},{"c":244.51,"h":244.78,"l":243.78,"n":398,"o":243.96,"t":"2026-09-22T15:30:00Z","v":10607,"vw":244.086318},{"c":245.01,"h":245.27,"l":244.385,"n":423,"o":244.385,"t":"2026-09-22T15:45:00Z","v":9713,"vw":244.944978},{"c":245.86,"h":246.06,"l":244.855,"n":442,"o":245.17,"t":"2026-09-22T16:00:00Z","v":9367,"vw":245.415834},{"c":246.15,"h":246.18,"l":245.4,"n":461,"o":245.62,"t":"2026-09-22T16:15:00Z","v":12062,"vw":245.674549},{"c":245.68,"h":246.32,"l":245.68,"n":333,"o":246.085,"t":"2026-09-22T16:30:00Z","v":6445,"vw":245.960806},{"c":245.88,"h":246.315,"l":245.71,"n":699,"o":245.82,"t":"2026-09-22T16:45:00Z","v":17233,"vw":246.037937},{"c":246.075,"h":246.41,"l":245.845,"n":494,"o":246.04,"t":"2026-09-22T17:00:00Z","v":9928,"vw":246.088529},{"c":245.99,"h":246.38,"l":245.84,"n":413,"o":246.35,"t":"2026-09-22T17:15:00Z","v":8102,"vw":246.071631},{"c":246.975,"h":247.25,"l":246.245,"n":667,"o":246.245,"t":"2026-09-22T17:30:00Z","v":21773,"vw":246.776944},{"c":247.095,"h":247.38,"l":246.955,"n":465,"o":247.05,"t":"2026-09-22T17:45:00Z","v":10105,"vw":247.129672},{"c":245.85,"h":247.075,"l":245.84,"n":371,"o":247.075,"t":"2026-09-22T18:00:00Z","v":7027,"vw":246.345495},{"c":245.905,"h":246.06,"l":245.6075,"n":313,"o":245.6075,"t":"2026-09-22T18:15:00Z","v":6966,"vw":245.921995},{"c":246.2,"h":246.21,"l":245.7575,"n":318,"o":245.7575,"t":"2026-09-22T18:30:00Z","v":6905,"vw":245.993541},{"c":246.95,"h":247.1,"l":246.43,"n":487,"o":246.43,"t":"2026-09-22T18:45:00Z","v":11122,"vw":246.864453},{"c":246.55,"h":246.865,"l":246.2225,"n":462,"o":246.86,"t":"2026-09-22T19:00:00Z","v":9857,"vw":246.604904},{"c":246.27,"h":246.92,"l":246.27,"n":599,"o":246.66,"t":"2026-09-22T19:15:00Z","v":12643,"vw":246.628758},{"c":246.895,"h":247.3,"l":246.3,"n":718,"o":246.3,"t":"2026-09-22T19:30:00Z","v":18972,"vw":246.823357},{"c":245.74,"h":247.05,"l":245.61,"n":2661,"o":246.885,"t":"2026-09-22T19:45:00Z","v":77436,"vw":246.213018},{"c":245.82,"h":245.82,"l":245.82,"n":48,"o":245.82,"t":"2026-09-22T20:00:00Z","v":86270,"vw":245.82},{"c":245.8,"h":245.8,"l":245.8,"n":9,"o":245.8,"t":"2026-09-23T08:45:00Z","v":717,"vw":245.8},{"c":246,"h":246,"l":246,"n":14,"o":246,"t":"2026-09-23T11:45:00Z","v":225,"vw":246},{"c":244.865,"h":245.28,"l":244,"n":154,"o":244.84,"t":"2026-09-23T13:30:00Z","v":5083,"vw":244.77965},{"c":246.33,"h":247.35,"l":244.68,"n":166,"o":244.68,"t":"2026-09-23T13:45:00Z","v":4202,"vw":245.595484},{"c":248.515,"h":248.515,"l":246.26,"n":268,"o":246.26,"t":"2026-09-23T14:00:00Z","v":7607,"vw":247.3029},{"c":248.16,"h":249.285,"l":247.965,"n":354,"o":248.495,"t":"2026-09-23T14:15:00Z","v":11485,"vw":248.467351},{"c":248.205,"h":248.83,"l":247.925,"n":125,"o":248.83,"t":"2026-09-23T14:30:00Z","v":2793,"vw":248.145938},{"c":247.84,"h":248.01,"l":247.7,"n":192,"o":247.8,"t":"2026-09-23T14:45:00Z","v":5831,"vw":247.864501},{"c":247.71,"h":247.86,"l":247.37,"n":230,"o":247.86,"t":"2026-09-23T15:00:00Z","v":4608,"vw":247.643762},{"c":247.705,"h":248.13,"l":247.66,"n":166,"o":248.13,"t":"2026-09-23T15:15:00Z","v":5785,"vw":247.751101},{"c":247.915,"h":247.935,"l":247.515,"n":177,"o":247.515,"t":"2026-09-23T15:30:00Z","v":2427,"vw":247.8275},{"c":247.82,"h":248.14,"l":247.51,"n":191,"o":247.77,"t":"2026-09-23T15:45:00Z","v":2898,"vw":247.73975},{"c":247.925,"h":247.97,"l":247.55,"n":157,"o":247.95,"t":"2026-09-23T16:00:00Z","v":2298,"vw":247.758929},{"c":247.65,"h":247.965,"l":247.64,"n":99,"o":247.725,"t":"2026-09-23T16:15:00Z","v":3490,"vw":247.738518},{"c":247.145,"h":247.805,"l":247.135,"n":252,"o":247.805,"t":"2026-09-23T16:30:00Z","v":5299,"vw":247.361104},{"c":246.715,"h":247.13,"l":246.61,"n":157,"o":247.13,"t":"2026-09-23T16:45:00Z","v":2898,"vw":246.832917},{"c":246.81,"h":246.83,"l":246.1133,"n":183,"o":246.48,"t":"2026-09-23T17:00:00Z","v":2818,"vw":246.457344},{"c":248.38,"h":248.38,"l":246.7925,"n":503,"o":246.7925,"t":"2026-09-23T17:15:00Z","v":16911,"vw":247.740861},{"c":248.58,"h":248.645,"l":248.17,"n":338,"o":248.485,"t":"2026-09-23T17:30:00Z","v":5101,"vw":248.370797},{"c":248.33,"h":248.545,"l":248.19,"n":167,"o":248.545,"t":"2026-09-23T17:45:00Z","v":4095,"vw":248.33431},{"c":247.265,"h":248.33,"l":247.26,"n":396,"o":248.33,"t":"2026-09-23T18:00:00Z","v":9989,"vw":247.668753},{"c":247.185,"h":247.32,"l":247.05,"n":190,"o":247.32,"t":"2026-09-23T18:15:00Z","v":2613,"vw":247.184724},{"c":246.625,"h":247.18,"l":246.625,"n":312,"o":247.18,"t":"2026-09-23T18:30:00Z","v":5149,"vw":246.843751},{"c":247.21,"h":247.32,"l":246.595,"n":296,"o":246.595,"t":"2026-09-23T18:45:00Z","v":4606,"vw":247.045077},{"c":248.445,"h":248.74,"l":247.39,"n":725,"o":247.39,"t":"2026-09-23T19:00:00Z","v":10032,"vw":248.161051},{"c":248.36,"h":248.59,"l":248.13,"n":689,"o":248.44,"t":"2026-09-23T19:15:00Z","v":11133,"vw":248.41054},{"c":248.285,"h":248.42,"l":247.74,"n":947,"o":248.42,"t":"2026-09-23T19:30:00Z","v":17166,"vw":248.107315},{"c":246.71,"h":248.285,"l":246.7,"n":2234,"o":248.285,"t":"2026-09-23T19:45:00Z","v":52838,"vw":247.011282},{"c":247.2757,"h":247.2757,"l":246.75,"n":41,"o":246.75,"t":"2026-09-23T20:00:00Z","v":79527,"vw":246.763163},{"c":246.75,"h":246.75,"l":246.75,"n":3,"o":246.75,"t":"2026-09-23T20:15:00Z","v":19268,"vw":246.75},{"c":246.5,"h":246.5,"l":246.5,"n":12,"o":246.5,"t":"2026-09-24T10:15:00Z","v":625,"vw":246.5},{"c":246.9,"h":246.9,"l":246.9,"n":14,"o":246.9,"t":"2026-09-24T11:30:00Z","v":162,"vw":246.9},{"c":248.615,"h":249.4542,"l":248.15,"n":72,"o":248.21,"t":"2026-09-24T13:30:00Z","v":5034,"vw":248.588314},{"c":249.67,"h":249.67,"l":248.68,"n":113,"o":248.68,"t":"2026-09-24T13:45:00Z","v":1536,"vw":249.357},{"c":248.34,"h":248.96,"l":248.34,"n":54,"o":248.96,"t":"2026-09-24T14:00:00Z","v":516,"vw":248.65},{"c":248.43,"h":248.92,"l":248.28,"n":80,"o":248.92,"t":"2026-09-24T14:15:00Z","v":1326,"vw":248.5875},{"c":248.05,"h":248.47,"l":248.05,"n":98,"o":248.16,"t":"2026-09-24T14:30:00Z","v":1971,"vw":248.351},{"c":248.045,"h":248.08,"l":248.045,"n":24,"o":248.08,"t":"2026-09-24T14:45:00Z","v":309,"vw":248.0625},{"c":248.76,"h":248.76,"l":248.2144,"n":116,"o":248.34,"t":"2026-09-24T15:00:00Z","v":4066,"vw":248.339488},{"c":248.575,"h":248.675,"l":248.46,"n":47,"o":248.46,"t":"2026-09-24T15:15:00Z","v":1235,"vw":248.592},{"c":248.17,"h":248.555,"l":248.13,"n":145,"o":248.555,"t":"2026-09-24T15:30:00Z","v":3344,"vw":248.235927},{"c":248.085,"h":248.12,"l":247.95,"n":116,"o":248.115,"t":"2026-09-24T15:45:00Z","v":1960,"vw":248.082083},{"c":247.94,"h":248.12,"l":247.73,"n":206,"o":247.78,"t":"2026-09-24T16:00:00Z","v":3271,"vw":247.924404},{"c":248.5799,"h":249.12,"l":247.915,"n":466,"o":247.9575,"t":"2026-09-24T16:15:00Z","v":10463,"vw":248.552916},{"c":248.56,"h":248.58,"l":248.245,"n":73,"o":248.245,"t":"2026-09-24T16:30:00Z","v":1579,"vw":248.398266},{"c":247.775,"h":248.495,"l":247.775,"n":184,"o":248.49,"t":"2026-09-24T16:45:00Z","v":2402,"vw":248.304048},{"c":246.74,"h":247.84,"l":246.74,"n":352,"o":247.365,"t":"2026-09-24T17:00:00Z","v":10950,"vw":247.66145},{"c":247.4995,"h":247.4995,"l":247.35,"n":38,"o":247.35,"t":"2026-09-24T17:15:00Z","v":435,"vw":247.445333},{"c":246.575,"h":247.02,"l":246.4,"n":282,"o":246.95,"t":"2026-09-24T17:30:00Z","v":7452,"vw":246.674185},{"c":246.59,"h":246.6,"l":246.015,"n":250,"o":246.6,"t":"2026-09-24T17:45:00Z","v":4454,"vw":246.249049},{"c":246.885,"h":246.905,"l":246.8,"n":66,"o":246.905,"t":"2026-09-24T18:00:00Z","v":1360,"vw":246.889355},{"c":247.35,"h":247.38,"l":246.77,"n":151,"o":247.12,"t":"2026-09-24T18:15:00Z","v":3278,"vw":247.223794},{"c":246.5101,"h":247.41,"l":246.5101,"n":187,"o":247.15,"t":"2026-09-24T18:30:00Z","v":4442,"vw":246.892962},{"c":246.35,"h":247.01,"l":246.055,"n":393,"o":247.01,"t":"2026-09-24T18:45:00Z","v":7642,"vw":246.25975},{"c":246.64,"h":246.745,"l":246.55,"n":204,"o":246.6,"t":"2026-09-24T19:00:00Z","v":4647,"vw":246.673218},{"c":246.35,"h":246.595,"l":246.29,"n":220,"o":246.595,"t":"2026-09-24T19:15:00Z","v":3966,"vw":246.402239},{"c":246.36,"h":246.48,"l":246.2001,"n":460,"o":246.37,"t":"2026-09-24T19:30:00Z","v":10405,"vw":246.311332},{"c":245.41,"h":246.36,"l":245.16,"n":2524,"o":246.21,"t":"2026-09-24T19:45:00Z","v":55243,"vw":245.460218},{"c":245.41,"h":245.41,"l":245.41,"n":57,"o":245.41,"t":"2026-09-24T20:00:00Z","v":90979,"vw":245.41},{"c":246,"h":246,"l":246,"n":3,"o":246,"t":"2026-09-25T09:30:00Z","v":442,"vw":246},{"c":246.045,"h":247.28,"l":245.59,"n":64,"o":246.49,"t":"2026-09-25T13:30:00Z","v":3455,"vw":246.508105},{"c":246.86,"h":247.09,"l":246.25,"n":237,"o":246.25,"t":"2026-09-25T13:45:00Z","v":8156,"vw":246.646119},{"c":246.67,"h":246.68,"l":246.2125,"n":111,"o":246.43,"t":"2026-09-25T14:00:00Z","v":1373,"vw":246.485242},{"c":247.53,"h":247.53,"l":246.85,"n":70,"o":247.29,"t":"2026-09-25T14:15:00Z","v":942,"vw":247.091193},{"c":248.38,"h":248.69,"l":247.52,"n":148,"o":248.22,"t":"2026-09-25T14:30:00Z","v":4107,"vw":247.997031},{"c":248.065,"h":248.69,"l":247.94,"n":80,"o":248.4,"t":"2026-09-25T14:45:00Z","v":1718,"vw":248.254024},{"c":248.07,"h":248.56,"l":248.07,"n":153,"o":248.4047,"t":"2026-09-25T15:00:00Z","v":3556,"vw":248.250126},{"c":248.26,"h":248.49,"l":247.88,"n":46,"o":247.88,"t":"2026-09-25T15:15:00Z","v":597,"vw":248.21},{"c":248.1575,"h":248.53,"l":248.1575,"n":76,"o":248.53,"t":"2026-09-25T15:30:00Z","v":1186,"vw":248.27625},{"c":248.6169,"h":248.76,"l":248.13,"n":202,"o":248.13,"t":"2026-09-25T15:45:00Z","v":3794,"vw":248.547197},{"c":248.99,"h":249,"l":248.43,"n":216,"o":248.75,"t":"2026-09-25T16:00:00Z","v":5085,"vw":248.686957},{"c":249.39,"h":249.65,"l":249.38,"n":97,"o":249.65,"t":"2026-09-25T16:15:00Z","v":3121,"vw":249.565289},{"c":250.24,"h":250.49,"l":249.34,"n":235,"o":249.34,"t":"2026-09-25T16:30:00Z","v":6472,"vw":249.694532},{"c":250.195,"h":250.235,"l":249.9,"n":255,"o":250.02,"t":"2026-09-25T16:45:00Z","v":7070,"vw":250.102071},{"c":249.45,"h":249.95,"l":249.45,"n":214,"o":249.95,"t":"2026-09-25T17:00:00Z","v":3648,"vw":249.756715},{"c":249.135,"h":249.37,"l":249.095,"n":202,"o":249.37,"t":"2026-09-25T17:15:00Z","v":3085,"vw":249.229444},{"c":249.115,"h":249.16,"l":249.095,"n":123,"o":249.16,"t":"2026-09-25T17:30:00Z","v":6084,"vw":249.100279},{"c":249.32,"h":249.32,"l":248.78,"n":270,"o":249.0325,"t":"2026-09-25T17:45:00Z","v":5868,"vw":248.956502},{"c":248.8775,"h":249.09,"l":248.645,"n":361,"o":249.09,"t":"2026-09-25T18:00:00Z","v":8591,"vw":248.921729},{"c":248.84,"h":248.9,"l":248.84,"n":86,"o":248.9,"t":"2026-09-25T18:15:00Z","v":1300,"vw":248.852663},{"c":248.7,"h":248.8925,"l":248.52,"n":328,"o":248.8925,"t":"2026-09-25T18:30:00Z","v":5521,"vw":248.676651},{"c":248.87,"h":249.16,"l":248.59,"n":308,"o":248.59,"t":"2026-09-25T18:45:00Z","v":3172,"vw":248.886129},{"c":249.71,"h":249.86,"l":249.01,"n":360,"o":249.01,"t":"2026-09-25T19:00:00Z","v":6711,"vw":249.457315},{"c":249.14,"h":249.9,"l":249.14,"n":454,"o":249.86,"t":"2026-09-25T19:15:00Z","v":6933,"vw":249.601145},{"c":249.84,"h":249.84,"l":248.62,"n":679,"o":249.3943,"t":"2026-09-25T19:30:00Z","v":12815,"vw":249.250972},{"c":248.74,"h":249.73,"l":248.54,"n":2303,"o":249.62,"t":"2026-09-25T19:45:00Z","v":61787,"vw":249.029628},{"c":248.65,"h":248.65,"l":248.65,"n":45,"o":248.65,"t":"2026-09-25T20:00:00Z","v":89096,"vw":248.65},{"c":248.605,"h":249.9,"l":247.175,"n":117,"o":248.44,"t":"2026-09-28T13:30:00Z","v":6996,"vw":248.67507},{"c":249.27,"h":249.29,"l":248.595,"n":114,"o":248.905,"t":"2026-09-28T13:45:00Z","v":2254,"vw":248.991539},{"c":249.405,"h":249.67,"l":248.675,"n":173,"o":248.8,"t":"2026-09-28T14:00:00Z","v":2382,"vw":249.230623},{"c":249.81,"h":250.295,"l":248.59,"n":633,"o":249.405,"t":"2026-09-28T14:15:00Z","v":16867,"vw":249.61012},{"c":250.5,"h":250.7,"l":249.235,"n":641,"o":249.545,"t":"2026-09-28T14:30:00Z","v":22215,"vw":249.973027},{"c":250.575,"h":250.835,"l":250.51,"n":296,"o":250.64,"t":"2026-09-28T14:45:00Z","v":4722,"vw":250.682191},{"c":250.15,"h":250.565,"l":250,"n":509,"o":250.565,"t":"2026-09-28T15:00:00Z","v":10037,"vw":250.269987},{"c":254.03,"h":255.87,"l":250.5,"n":1861,"o":250.5182,"t":"2026-09-28T15:15:00Z","v":53971,"vw":253.862831},{"c":253.47,"h":254.53,"l":253.38,"n":439,"o":254.35,"t":"2026-09-28T15:30:00Z","v":9433,"vw":254.184147},{"c":253.48,"h":253.51,"l":253,"n":246,"o":253.51,"t":"2026-09-28T15:45:00Z","v":4938,"vw":253.261418},{"c":253.44,"h":254.2,"l":253.3,"n":695,"o":253.62,"t":"2026-09-28T16:00:00Z","v":16191,"vw":253.785743},{"c":253.385,"h":253.88,"l":253.36,"n":686,"o":253.435,"t":"2026-09-28T16:15:00Z","v":27211,"vw":253.58845},{"c":252.71,"h":253.51,"l":252.68,"n":472,"o":253.22,"t":"2026-09-28T16:30:00Z","v":13671,"vw":253.110643},{"c":252.855,"h":253.03,"l":252.5,"n":345,"o":252.9,"t":"2026-09-28T16:45:00Z","v":9147,"vw":252.706259},{"c":253.865,"h":254.135,"l":252.61,"n":627,"o":252.87,"t":"2026-09-28T17:00:00Z","v":20801,"vw":253.337367},{"c":253.5675,"h":253.76,"l":253.4,"n":172,"o":253.56,"t":"2026-09-28T17:15:00Z","v":5725,"vw":253.608189},{"c":253.98,"h":254.28,"l":253.47,"n":606,"o":253.615,"t":"2026-09-28T17:30:00Z","v":15521,"vw":253.743031},{"c":253.75,"h":254.17,"l":253.7,"n":257,"o":253.85,"t":"2026-09-28T17:45:00Z","v":6759,"vw":253.893862},{"c":254.2,"h":254.37,"l":253.81,"n":630,"o":253.92,"t":"2026-09-28T18:00:00Z","v":13264,"vw":254.064519},{"c":253.39,"h":254.35,"l":253.39,"n":295,"o":254.35,"t":"2026-09-28T18:15:00Z","v":7085,"vw":253.794194},{"c":253.65,"h":253.955,"l":253.35,"n":419,"o":253.35,"t":"2026-09-28T18:30:00Z","v":9965,"vw":253.620914},{"c":253.37,"h":253.5,"l":253.1,"n":297,"o":253.45,"t":"2026-09-28T18:45:00Z","v":6856,"vw":253.288014},{"c":252.835,"h":253.335,"l":252.74,"n":356,"o":253.3,"t":"2026-09-28T19:00:00Z","v":6784,"vw":253.049493},{"c":252.05,"h":252.67,"l":251.92,"n":891,"o":252.67,"t":"2026-09-28T19:15:00Z","v":20913,"vw":252.23436},{"c":252.39,"h":252.39,"l":251.5,"n":770,"o":252.055,"t":"2026-09-28T19:30:00Z","v":14312,"vw":251.997381},{"c":252.97,"h":253.06,"l":252.25,"n":2168,"o":252.49,"t":"2026-09-28T19:45:00Z","v":56611,"vw":252.65909},{"c":252.97,"h":252.97,"l":252.97,"n":58,"o":252.97,"t":"2026-09-28T20:00:00Z","v":88978,"vw":252.97},{"c":262.1744,"h":262.1744,"l":262.1744,"n":1,"o":262.1744,"t":"2026-09-28T22:00:00Z","v":100,"vw":262.1744},{"c":257.9,"h":257.9,"l":257.9,"n":1,"o":257.9,"t":"2026-09-28T22:30:00Z","v":100,"vw":257.9},{"c":254.15,"h":254.15,"l":254.15,"n":1,"o":254.15,"t":"2026-09-29T08:00:00Z","v":200,"vw":254.15},{"c":253.1,"h":253.1,"l":253.1,"n":2,"o":253.1,"t":"2026-09-29T09:00:00Z","v":301,"vw":253.1},{"c":253.25,"h":253.945,"l":251.655,"n":129,"o":251.92,"t":"2026-09-29T13:30:00Z","v":7535,"vw":252.865992},{"c":253.77,"h":253.77,"l":252.955,"n":102,"o":252.955,"t":"2026-09-29T13:45:00Z","v":13086,"vw":253.341865},{"c":252.49,"h":252.52,"l":251.52,"n":275,"o":252.52,"t":"2026-09-29T14:00:00Z","v":12642,"vw":252.269356},{"c":252.065,"h":252.605,"l":252.03,"n":162,"o":252.12,"t":"2026-09-29T14:15:00Z","v":5624,"vw":252.334391},{"c":250.86,"h":252.04,"l":250.54,"n":362,"o":252.04,"t":"2026-09-29T14:30:00Z","v":8511,"vw":251.194177},{"c":251.715,"h":251.715,"l":250.5125,"n":371,"o":250.87,"t":"2026-09-29T14:45:00Z","v":6396,"vw":251.201532},{"c":251.515,"h":251.97,"l":251.38,"n":361,"o":251.725,"t":"2026-09-29T15:00:00Z","v":6607,"vw":251.651773},{"c":252.1,"h":252.1,"l":251.4201,"n":421,"o":251.515,"t":"2026-09-29T15:15:00Z","v":14033,"vw":251.701583},{"c":251.725,"h":252.085,"l":251.53,"n":357,"o":252.055,"t":"2026-09-29T15:30:00Z","v":13090,"vw":251.891817},{"c":251.86,"h":252.01,"l":251.68,"n":263,"o":251.765,"t":"2026-09-29T15:45:00Z","v":5940,"vw":251.901027},{"c":251.71,"h":251.94,"l":251.38,"n":301,"o":251.855,"t":"2026-09-29T16:00:00Z","v":6662,"vw":251.658875},{"c":251.625,"h":251.74,"l":251.42,"n":434,"o":251.71,"t":"2026-09-29T16:15:00Z","v":12080,"vw":251.509786},{"c":252.15,"h":252.15,"l":251.53,"n":251,"o":251.53,"t":"2026-09-29T16:30:00Z","v":6028,"vw":251.757499},{"c":252.2475,"h":252.29,"l":252.175,"n":210,"o":252.29,"t":"2026-09-29T16:45:00Z","v":5171,"vw":252.263288},{"c":252.665,"h":252.745,"l":252.2,"n":265,"o":252.4,"t":"2026-09-29T17:00:00Z","v":4937,"vw":252.491413},{"c":252.535,"h":252.83,"l":252.39,"n":270,"o":252.4,"t":"2026-09-29T17:15:00Z","v":6070,"vw":252.596937},{"c":252.84,"h":253.13,"l":252.57,"n":255,"o":252.66,"t":"2026-09-29T17:30:00Z","v":4974,"vw":252.86784},{"c":252.045,"h":253.07,"l":252.045,"n":226,"o":252.835,"t":"2026-09-29T17:45:00Z","v":4605,"vw":252.46964},{"c":252.0725,"h":252.37,"l":252.01,"n":169,"o":252.25,"t":"2026-09-29T18:00:00Z","v":3846,"vw":252.196223},{"c":251.745,"h":252.19,"l":251.745,"n":240,"o":252.07,"t":"2026-09-29T18:15:00Z","v":3823,"vw":251.949434},{"c":252.2,"h":252.295,"l":251.9,"n":323,"o":251.91,"t":"2026-09-29T18:30:00Z","v":6615,"vw":252.124871},{"c":252.11,"h":252.18,"l":251.53,"n":324,"o":252.175,"t":"2026-09-29T18:45:00Z","v":7532,"vw":251.968139},{"c":252.46,"h":252.46,"l":252.105,"n":293,"o":252.105,"t":"2026-09-29T19:00:00Z","v":5972,"vw":252.322701},{"c":252.46,"h":252.72,"l":252.19,"n":493,"o":252.6,"t":"2026-09-29T19:15:00Z","v":8719,"vw":252.508418},{"c":253.43,"h":253.555,"l":252.26,"n":778,"o":252.61,"t":"2026-09-29T19:30:00Z","v":20864,"vw":252.839678},{"c":252.87,"h":253.595,"l":252.81,"n":2202,"o":253.23,"t":"2026-09-29T19:45:00Z","v":60180,"vw":253.117153},{"c":252.94,"h":252.94,"l":252.94,"n":46,"o":252.94,"t":"2026-09-29T20:00:00Z","v":84743,"vw":252.94},{"c":253.95,"h":253.95,"l":251.74,"n":213,"o":251.74,"t":"2026-09-30T13:30:00Z","v":6571,"vw":252.127185},{"c":251.61,"h":252.345,"l":251.61,"n":70,"o":252.345,"t":"2026-09-30T13:45:00Z","v":1143,"vw":251.885},{"c":251.105,"h":251.42,"l":250.78,"n":265,"o":251.3,"t":"2026-09-30T14:00:00Z","v":5841,"vw":251.069942},{"c":251.18,"h":252.45,"l":250.99,"n":1122,"o":250.99,"t":"2026-09-30T14:15:00Z","v":33306,"vw":251.652509},{"c":251.34,"h":251.85,"l":251.065,"n":337,"o":251.45,"t":"2026-09-30T14:30:00Z","v":15023,"vw":251.615487},{"c":251.04,"h":251.48,"l":251.04,"n":218,"o":251.195,"t":"2026-09-30T14:45:00Z","v":4338,"vw":251.327188},{"c":251.83,"h":252,"l":250.5601,"n":564,"o":251.03,"t":"2026-09-30T15:00:00Z","v":14394,"vw":251.500386},{"c":252.2894,"h":252.2894,"l":251.7,"n":111,"o":251.98,"t":"2026-09-30T15:15:00Z","v":2065,"vw":252.053381},{"c":250.96,"h":251.95,"l":250.96,"n":190,"o":251.95,"t":"2026-09-30T15:30:00Z","v":2911,"vw":251.544932},{"c":250.77,"h":250.935,"l":250.31,"n":98,"o":250.935,"t":"2026-09-30T15:45:00Z","v":1303,"vw":250.6475},{"c":251.44,"h":251.92,"l":250.88,"n":369,"o":250.9,"t":"2026-09-30T16:00:00Z","v":6590,"vw":251.315195},{"c":250.97,"h":251.625,"l":250.97,"n":100,"o":251.625,"t":"2026-09-30T16:15:00Z","v":1506,"vw":251.101},{"c":250.51,"h":251.07,"l":250.5001,"n":174,"o":250.86,"t":"2026-09-30T16:30:00Z","v":4875,"vw":250.870362},{"c":250.335,"h":250.45,"l":250.02,"n":74,"o":250.41,"t":"2026-09-30T16:45:00Z","v":1080,"vw":250.331638},{"c":250.53,"h":250.53,"l":250.275,"n":132,"o":250.275,"t":"2026-09-30T17:00:00Z","v":2279,"vw":250.435},{"c":249.89,"h":250.58,"l":249.89,"n":180,"o":250.58,"t":"2026-09-30T17:15:00Z","v":2390,"vw":250.239736},{"c":249.4017,"h":249.86,"l":249.4017,"n":222,"o":249.86,"t":"2026-09-30T17:30:00Z","v":3727,"vw":249.608883},{"c":249.96,"h":250.26,"l":249.365,"n":555,"o":249.41,"t":"2026-09-30T17:45:00Z","v":15512,"vw":249.755348},{"c":249.71,"h":250.02,"l":249.71,"n":109,"o":250.02,"t":"2026-09-30T18:00:00Z","v":1210,"vw":249.91875},{"c":249.06,"h":249.65,"l":249.06,"n":289,"o":249.46,"t":"2026-09-30T18:15:00Z","v":4244,"vw":249.465834},{"c":248.81,"h":249.5928,"l":248.72,"n":769,"o":249.07,"t":"2026-09-30T18:30:00Z","v":18734,"vw":249.164421},{"c":248.05,"h":249,"l":247.56,"n":579,"o":249,"t":"2026-09-30T18:45:00Z","v":12692,"vw":248.156878},{"c":247.66,"h":248.06,"l":247.66,"n":271,"o":248.06,"t":"2026-09-30T19:00:00Z","v":4581,"vw":247.870653},{"c":247.49,"h":247.98,"l":247.49,"n":471,"o":247.805,"t":"2026-09-30T19:15:00Z","v":7159,"vw":247.766683},{"c":246.82,"h":247.585,"l":246.405,"n":1196,"o":247.585,"t":"2026-09-30T19:30:00Z","v":24104,"vw":246.98994},{"c":246.17,"h":246.95,"l":246.11,"n":2392,"o":246.84,"t":"2026-09-30T19:45:00Z","v":55665,"vw":246.468156},{"c":246.24,"h":246.24,"l":246.24,"n":43,"o":246.24,"t":"2026-09-30T20:00:00Z","v":114129,"vw":246.24},{"c":246.495,"h":248.605,"l":244.67,"n":7234,"o":245,"t":"2026-10-01T13:30:00Z","v":60876,"vw":246.175302},{"c":246.665,"h":247.13,"l":246.305,"n":284,"o":246.39,"t":"2026-10-01T13:45:00Z","v":2570,"vw":246.52247},{"c":243.75,"h":246.145,"l":243.75,"n":407,"o":246.145,"t":"2026-10-01T14:00:00Z","v":10093,"vw":244.585608},{"c":245.65,"h":245.65,"l":243.755,"n":230,"o":243.99,"t":"2026-10-01T14:15:00Z","v":7965,"vw":244.197438},{"c":245.88,"h":245.88,"l":245.59,"n":42,"o":245.59,"t":"2026-10-01T14:30:00Z","v":542,"vw":245.735},{"c":246.08,"h":246.4,"l":245.47,"n":225,"o":245.89,"t":"2026-10-01T14:45:00Z","v":4587,"vw":245.893717},{"c":245.06,"h":245.9,"l":245.06,"n":197,"o":245.58,"t":"2026-10-01T15:00:00Z","v":3146,"vw":245.553925},{"c":244.57,"h":245.435,"l":244.31,"n":432,"o":245.435,"t":"2026-10-01T15:15:00Z","v":9124,"vw":244.879389},{"c":245.055,"h":245.055,"l":243.815,"n":704,"o":244.34,"t":"2026-10-01T15:30:00Z","v":13777,"vw":244.733072},{"c":245.51,"h":245.73,"l":244.76,"n":429,"o":244.76,"t":"2026-10-01T15:45:00Z","v":7539,"vw":245.245578},{"c":245.41,"h":245.6,"l":245.235,"n":285,"o":245.545,"t":"2026-10-01T16:00:00Z","v":3971,"vw":245.453671},{"c":245.57,"h":245.82,"l":245.41,"n":216,"o":245.41,"t":"2026-10-01T16:15:00Z","v":3318,"vw":245.597227},{"c":245.84,"h":246.005,"l":245.71,"n":235,"o":245.96,"t":"2026-10-01T16:30:00Z","v":3241,"vw":245.921025},{"c":245.565,"h":245.985,"l":245.475,"n":475,"o":245.985,"t":"2026-10-01T16:45:00Z","v":8291,"vw":245.731359},{"c":245.4225,"h":245.54,"l":245.05,"n":369,"o":245.54,"t":"2026-10-01T17:00:00Z","v":9615,"vw":245.320804},{"c":245.05,"h":245.41,"l":244.93,"n":328,"o":245.19,"t":"2026-10-01T17:15:00Z","v":6530,"vw":245.153577},{"c":245.035,"h":245.1,"l":244.605,"n":383,"o":244.91,"t":"2026-10-01T17:30:00Z","v":6631,"vw":244.800382},{"c":244.95,"h":245.4488,"l":244.73,"n":455,"o":244.91,"t":"2026-10-01T17:45:00Z","v":6025,"vw":244.941305},{"c":245.06,"h":245.14,"l":244.53,"n":572,"o":245.14,"t":"2026-10-01T18:00:00Z","v":14622,"vw":244.847443},{"c":244.86,"h":245.37,"l":244.85,"n":356,"o":245.15,"t":"2026-10-01T18:15:00Z","v":5656,"vw":245.1091},{"c":245.37,"h":245.565,"l":244.88,"n":335,"o":244.95,"t":"2026-10-01T18:30:00Z","v":5269,"vw":245.390165},{"c":245.05,"h":245.28,"l":244.9,"n":483,"o":245.28,"t":"2026-10-01T18:45:00Z","v":9891,"vw":245.088119},{"c":245.37,"h":245.37,"l":244.92,"n":489,"o":244.92,"t":"2026-10-01T19:00:00Z","v":7695,"vw":245.12675},{"c":245,"h":245.9,"l":245,"n":1078,"o":245.37,"t":"2026-10-01T19:15:00Z","v":22619,"vw":245.441973},{"c":244.83,"h":245.65,"l":244.83,"n":1097,"o":245.53,"t":"2026-10-01T19:30:00Z","v":14304,"vw":245.138775},{"c":244.59,"h":245.34,"l":244.23,"n":3813,"o":244.605,"t":"2026-10-01T19:45:00Z","v":81498,"vw":244.775924},{"c":244.62,"h":244.7,"l":244.62,"n":44,"o":244.7,"t":"2026-10-01T20:00:00Z","v":78732,"vw":244.620507},{"c":245.5,"h":245.5,"l":245.5,"n":20,"o":245.5,"t":"2026-10-02T09:45:00Z","v":418,"vw":245.5},{"c":246.76,"h":246.76,"l":243.64,"n":306,"o":244.54,"t":"2026-10-02T13:30:00Z","v":8350,"vw":244.694815},{"c":247.34,"h":247.44,"l":246.5,"n":227,"o":247.44,"t":"2026-10-02T13:45:00Z","v":3611,"vw":247.043393},{"c":247.64,"h":248.5,"l":246.94,"n":456,"o":246.94,"t":"2026-10-02T14:00:00Z","v":6783,"vw":247.883329},{"c":248.39,"h":248.41,"l":247.64,"n":277,"o":247.64,"t":"2026-10-02T14:15:00Z","v":3241,"vw":248.147212},{"c":249.065,"h":249.1,"l":248.26,"n":304,"o":248.38,"t":"2026-10-02T14:30:00Z","v":4579,"vw":248.646117},{"c":249.28,"h":249.28,"l":248.74,"n":157,"o":249,"t":"2026-10-02T14:45:00Z","v":4269,"vw":248.944339},{"c":248.915,"h":249.03,"l":248.19,"n":635,"o":248.7,"t":"2026-10-02T15:00:00Z","v":9397,"vw":248.68422},{"c":248.45,"h":248.97,"l":248.45,"n":206,"o":248.97,"t":"2026-10-02T15:15:00Z","v":5578,"vw":248.622047},{"c":249.56,"h":249.7,"l":248.55,"n":353,"o":248.935,"t":"2026-10-02T15:30:00Z","v":6779,"vw":249.266909},{"c":250.14,"h":250.34,"l":249.92,"n":421,"o":249.92,"t":"2026-10-02T15:45:00Z","v":8957,"vw":250.094645},{"c":249.74,"h":249.965,"l":249.455,"n":308,"o":249.79,"t":"2026-10-02T16:00:00Z","v":5764,"vw":249.835546},{"c":249.45,"h":250.2,"l":249.08,"n":353,"o":249.76,"t":"2026-10-02T16:15:00Z","v":6116,"vw":249.74479},{"c":249.67,"h":249.67,"l":249.3,"n":199,"o":249.5,"t":"2026-10-02T16:30:00Z","v":2887,"vw":249.505592},{"c":249.795,"h":249.795,"l":249.41,"n":112,"o":249.56,"t":"2026-10-02T16:45:00Z","v":2459,"vw":249.565804},{"c":250.005,"h":250.005,"l":249.75,"n":127,"o":249.94,"t":"2026-10-02T17:00:00Z","v":2084,"vw":249.9395},{"c":249.5212,"h":250.02,"l":249.5212,"n":578,"o":250.005,"t":"2026-10-02T17:15:00Z","v":9216,"vw":249.773579},{"c":249.6975,"h":250.03,"l":249.6,"n":259,"o":249.6,"t":"2026-10-02T17:30:00Z","v":5791,"vw":249.877263},{"c":249.04,"h":249.88,"l":248.9575,"n":353,"o":249.88,"t":"2026-10-02T17:45:00Z","v":5866,"vw":249.179352},{"c":248.94,"h":249.23,"l":248.565,"n":446,"o":249.23,"t":"2026-10-02T18:00:00Z","v":7312,"vw":248.836186},{"c":249.82,"h":249.82,"l":248.96,"n":460,"o":248.96,"t":"2026-10-02T18:15:00Z","v":11570,"vw":249.533972},{"c":250.15,"h":250.15,"l":249.685,"n":484,"o":249.685,"t":"2026-10-02T18:30:00Z","v":8756,"vw":249.883587},{"c":249.995,"h":250.3,"l":249.84,"n":420,"o":250.085,"t":"2026-10-02T18:45:00Z","v":9317,"vw":250.108317},{"c":250.15,"h":250.32,"l":249.98,"n":280,"o":250.01,"t":"2026-10-02T19:00:00Z","v":5467,"vw":250.102121},{"c":250.1726,"h":250.41,"l":249.86,"n":595,"o":250.255,"t":"2026-10-02T19:15:00Z","v":16045,"vw":250.145787},{"c":249.525,"h":249.965,"l":249.335,"n":999,"o":249.965,"t":"2026-10-02T19:30:00Z","v":22667,"vw":249.677244},{"c":249.56,"h":249.95,"l":248.71,"n":2160,"o":249.475,"t":"2026-10-02T19:45:00Z","v":45180,"vw":249.312144},{"c":249.41,"h":249.41,"l":249.41,"n":52,"o":249.41,"t":"2026-10-02T20:00:00Z","v":76330,"vw":249.41},{"c":248.74,"h":250.41,"l":248.73,"n":188,"o":249.51,"t":"2026-10-05T13:30:00Z","v":4590,"vw":249.554072},{"c":250.735,"h":250.735,"l":248.43,"n":217,"o":248.75,"t":"2026-10-05T13:45:00Z","v":5554,"vw":249.181599},{"c":250.18,"h":250.645,"l":249.71,"n":182,"o":249.98,"t":"2026-10-05T14:00:00Z","v":5320,"vw":250.09708},{"c":249.65,"h":250.67,"l":249.5,"n":237,"o":250.395,"t":"2026-10-05T14:15:00Z","v":8430,"vw":250.100054},{"c":249.91,"h":250.2025,"l":249.58,"n":174,"o":249.99,"t":"2026-10-05T14:30:00Z","v":3330,"vw":249.827949},{"c":250.465,"h":250.465,"l":249.76,"n":561,"o":249.91,"t":"2026-10-05T14:45:00Z","v":8034,"vw":250.042676},{"c":250.88,"h":250.88,"l":250.255,"n":124,"o":250.5,"t":"2026-10-05T15:00:00Z","v":2330,"vw":250.531168},{"c":250.54,"h":250.92,"l":250.54,"n":156,"o":250.875,"t":"2026-10-05T15:15:00Z","v":2416,"vw":250.727463},{"c":250.93,"h":250.99,"l":250.83,"n":112,"o":250.83,"t":"2026-10-05T15:30:00Z","v":1860,"vw":250.948445},{"c":251.4,"h":251.4,"l":250.94,"n":171,"o":251.09,"t":"2026-10-05T15:45:00Z","v":3816,"vw":251.162778},{"c":251.39,"h":251.44,"l":251.12,"n":158,"o":251.3,"t":"2026-10-05T16:00:00Z","v":3528,"vw":251.329583},{"c":251.71,"h":251.835,"l":251.545,"n":159,"o":251.66,"t":"2026-10-05T16:15:00Z","v":3206,"vw":251.710584},{"c":251.935,"h":251.935,"l":251.58,"n":127,"o":251.6,"t":"2026-10-05T16:30:00Z","v":2038,"vw":251.757547},{"c":251.77,"h":251.95,"l":251.68,"n":125,"o":251.74,"t":"2026-10-05T16:45:00Z","v":2476,"vw":251.808851},{"c":251.81,"h":251.82,"l":251.765,"n":72,"o":251.765,"t":"2026-10-05T17:00:00Z","v":1431,"vw":251.802275},{"c":251.91,"h":252.17,"l":251.53,"n":164,"o":252.17,"t":"2026-10-05T17:15:00Z","v":3653,"vw":251.908562},{"c":252.44,"h":252.52,"l":251.92,"n":168,"o":251.92,"t":"2026-10-05T17:30:00Z","v":2914,"vw":252.244543},{"c":252.555,"h":252.555,"l":252.19,"n":182,"o":252.28,"t":"2026-10-05T17:45:00Z","v":3639,"vw":252.311411},{"c":252.49,"h":252.68,"l":252.435,"n":186,"o":252.59,"t":"2026-10-05T18:00:00Z","v":3377,"vw":252.548384},{"c":253.09,"h":253.09,"l":252.36,"n":332,"o":252.77,"t":"2026-10-05T18:15:00Z","v":5716,"vw":252.775487},{"c":253.21,"h":253.35,"l":253.07,"n":195,"o":253.07,"t":"2026-10-05T18:30:00Z","v":3519,"vw":253.233255},{"c":252.63,"h":253.1,"l":252.6,"n":283,"o":253,"t":"2026-10-05T18:45:00Z","v":5139,"vw":252.755604},{"c":252.93,"h":252.93,"l":252.56,"n":179,"o":252.89,"t":"2026-10-05T19:00:00Z","v":2368,"vw":252.758402},{"c":252.69,"h":253.28,"l":252.69,"n":624,"o":252.92,"t":"2026-10-05T19:15:00Z","v":10304,"vw":253.034969},{"c":252.53,"h":252.65,"l":252.005,"n":733,"o":252.39,"t":"2026-10-05T19:30:00Z","v":16843,"vw":252.428018},{"c":251.27,"h":252.66,"l":250.3301,"n":4828,"o":252.45,"t":"2026-10-05T19:45:00Z","v":100513,"vw":251.221873},{"c":251.04,"h":251.04,"l":251.04,"n":77,"o":251.04,"t":"2026-10-05T20:00:00Z","v":241804,"vw":251.04},{"c":250.6,"h":250.6,"l":250.6,"n":22,"o":250.6,"t":"2026-10-06T10:30:00Z","v":523,"vw":250.6},{"c":250.81,"h":250.81,"l":250.81,"n":26,"o":250.81,"t":"2026-10-06T11:15:00Z","v":225,"vw":250.81},{"c":251.16,"h":251.69,"l":250.49,"n":71,"o":251.69,"t":"2026-10-06T13:30:00Z","v":2806,"vw":251.499165},{"c":252.03,"h":252.13,"l":250.87,"n":198,"o":251.39,"t":"2026-10-06T13:45:00Z","v":5640,"vw":251.500463},{"c":252.54,"h":252.54,"l":252.045,"n":249,"o":252.045,"t":"2026-10-06T14:00:00Z","v":5308,"vw":252.302916},{"c":251.87,"h":252.42,"l":251.54,"n":312,"o":252.215,"t":"2026-10-06T14:15:00Z","v":6051,"vw":251.928222},{"c":252.62,"h":253.19,"l":252.18,"n":253,"o":252.18,"t":"2026-10-06T14:30:00Z","v":3998,"vw":252.860938},{"c":253.37,"h":253.58,"l":253.06,"n":145,"o":253.06,"t":"2026-10-06T14:45:00Z","v":3357,"vw":253.400577},{"c":253.79,"h":253.82,"l":252.7825,"n":255,"o":253.345,"t":"2026-10-06T15:00:00Z","v":5575,"vw":253.130481},{"c":253.9,"h":254.2,"l":253.505,"n":332,"o":253.825,"t":"2026-10-06T15:15:00Z","v":7171,"vw":253.819103},{"c":253.7,"h":254.09,"l":253.3708,"n":210,"o":254.06,"t":"2026-10-06T15:30:00Z","v":4499,"vw":253.589681},{"c":253.2,"h":253.705,"l":253.1,"n":204,"o":253.705,"t":"2026-10-06T15:45:00Z","v":4244,"vw":253.40881},{"c":252.83,"h":253.125,"l":252.69,"n":1414,"o":253,"t":"2026-10-06T16:00:00Z","v":7855,"vw":252.913365},{"c":252.08,"h":252.815,"l":252.07,"n":410,"o":252.58,"t":"2026-10-06T16:15:00Z","v":7870,"vw":252.642757},{"c":251.935,"h":252.21,"l":251.805,"n":247,"o":252.21,"t":"2026-10-06T16:30:00Z","v":4458,"vw":252.058929},{"c":251.02,"h":251.8,"l":251.02,"n":249,"o":251.8,"t":"2026-10-06T16:45:00Z","v":3476,"vw":251.305356},{"c":251.53,"h":251.53,"l":250.66,"n":358,"o":250.87,"t":"2026-10-06T17:00:00Z","v":7905,"vw":251.081794},{"c":251.38,"h":251.76,"l":251.38,"n":195,"o":251.58,"t":"2026-10-06T17:15:00Z","v":3498,"vw":251.576457},{"c":250.965,"h":251.375,"l":250.965,"n":307,"o":251.13,"t":"2026-10-06T17:30:00Z","v":5841,"vw":251.088436},{"c":251.225,"h":251.225,"l":250.73,"n":253,"o":250.96,"t":"2026-10-06T17:45:00Z","v":4923,"vw":250.926607},{"c":250.81,"h":251.11,"l":250.655,"n":548,"o":251.11,"t":"2026-10-06T18:00:00Z","v":12403,"vw":250.880714},{"c":250.75,"h":251,"l":250.58,"n":499,"o":250.89,"t":"2026-10-06T18:15:00Z","v":9732,"vw":250.770804},{"c":250.815,"h":251.12,"l":250.72,"n":309,"o":250.7325,"t":"2026-10-06T18:30:00Z","v":4820,"vw":250.861155},{"c":251.12,"h":251.13,"l":250.835,"n":369,"o":250.97,"t":"2026-10-06T18:45:00Z","v":7185,"vw":250.978502},{"c":251.28,"h":251.5,"l":251.045,"n":302,"o":251.14,"t":"2026-10-06T19:00:00Z","v":3994,"vw":251.311287},{"c":251.345,"h":251.63,"l":250.94,"n":708,"o":251.305,"t":"2026-10-06T19:15:00Z","v":12045,"vw":251.248212},{"c":250.9275,"h":251.38,"l":250.81,"n":766,"o":251.25,"t":"2026-10-06T19:30:00Z","v":15019,"vw":251.095875},{"c":251.14,"h":251.56,"l":250.91,"n":1994,"o":251.01,"t":"2026-10-06T19:45:00Z","v":43513,"vw":251.222357},{"c":251.14,"h":251.14,"l":251.14,"n":37,"o":251.14,"t":"2026-10-06T20:00:00Z","v":49915,"vw":251.14},{"c":249.95,"h":250.75,"l":248.72,"n":152,"o":248.72,"t":"2026-10-07T13:30:00Z","v":8262,"vw":249.314993},{"c":248.565,"h":249.62,"l":248.52,"n":363,"o":249.62,"t":"2026-10-07T13:45:00Z","v":10798,"vw":248.818571},{"c":248.26,"h":248.46,"l":247.86,"n":482,"o":248.29,"t":"2026-10-07T14:00:00Z","v":12016,"vw":248.038894},{"c":248.575,"h":248.93,"l":247.9,"n":444,"o":248.23,"t":"2026-10-07T14:15:00Z","v":9315,"vw":248.504078},{"c":248.06,"h":248.74,"l":248.0075,"n":445,"o":248.72,"t":"2026-10-07T14:30:00Z","v":7990,"vw":248.521127},{"c":249.17,"h":249.54,"l":248.3,"n":275,"o":248.3,"t":"2026-10-07T14:45:00Z","v":6217,"vw":248.624139},{"c":248.89,"h":249.14,"l":248.78,"n":423,"o":248.855,"t":"2026-10-07T15:00:00Z","v":9307,"vw":248.979985},{"c":249.065,"h":249.14,"l":248.84,"n":197,"o":248.96,"t":"2026-10-07T15:15:00Z","v":4221,"vw":249.046774},{"c":249.09,"h":249.44,"l":248.79,"n":296,"o":249.32,"t":"2026-10-07T15:30:00Z","v":5781,"vw":249.084565},{"c":250.54,"h":250.905,"l":249.14,"n":838,"o":249.14,"t":"2026-10-07T15:45:00Z","v":12300,"vw":250.181857},{"c":251.02,"h":251.02,"l":250.56,"n":1257,"o":250.56,"t":"2026-10-07T16:00:00Z","v":28263,"vw":250.877748},{"c":250.995,"h":251.11,"l":250.66,"n":682,"o":250.85,"t":"2026-10-07T16:15:00Z","v":10586,"vw":250.889155},{"c":251.58,"h":251.715,"l":251.035,"n":1886,"o":251.14,"t":"2026-10-07T16:30:00Z","v":33345,"vw":251.415797},{"c":251.84,"h":251.84,"l":251.205,"n":1398,"o":251.56,"t":"2026-10-07T16:45:00Z","v":25200,"vw":251.503939},{"c":251.53,"h":252.48,"l":251.31,"n":1499,"o":251.9,"t":"2026-10-07T17:00:00Z","v":29523,"vw":251.772105},{"c":251.75,"h":251.96,"l":251.41,"n":810,"o":251.66,"t":"2026-10-07T17:15:00Z","v":7337,"vw":251.579648},{"c":251.19,"h":251.88,"l":251.0401,"n":883,"o":251.88,"t":"2026-10-07T17:30:00Z","v":15387,"vw":251.378818},{"c":251.73,"h":251.86,"l":251.2,"n":585,"o":251.39,"t":"2026-10-07T17:45:00Z","v":11821,"vw":251.626686},{"c":251.82,"h":251.95,"l":251.335,"n":1102,"o":251.645,"t":"2026-10-07T18:00:00Z","v":17502,"vw":251.561449},{"c":251.975,"h":252.085,"l":251.68,"n":751,"o":251.855,"t":"2026-10-07T18:15:00Z","v":12161,"vw":251.872856},{"c":251.9,"h":252.01,"l":251.6,"n":1105,"o":252.01,"t":"2026-10-07T18:30:00Z","v":15375,"vw":251.768851},{"c":251.94,"h":251.96,"l":251.55,"n":686,"o":251.85,"t":"2026-10-07T18:45:00Z","v":11980,"vw":251.730505},{"c":252.83,"h":253.08,"l":251.725,"n":1309,"o":251.82,"t":"2026-10-07T19:00:00Z","v":31599,"vw":252.235426},{"c":251.605,"h":252.995,"l":251.51,"n":824,"o":252.995,"t":"2026-10-07T19:15:00Z","v":19424,"vw":252.378604},{"c":251.89,"h":251.995,"l":251.4,"n":1053,"o":251.61,"t":"2026-10-07T19:30:00Z","v":22732,"vw":251.724912},{"c":251.57,"h":252.645,"l":251.06,"n":2968,"o":251.92,"t":"2026-10-07T19:45:00Z","v":66017,"vw":251.733057},{"c":251.53,"h":251.53,"l":251.34,"n":53,"o":251.35,"t":"2026-10-07T20:00:00Z","v":56096,"vw":251.526622},{"c":251,"h":251,"l":251,"n":14,"o":251,"t":"2026-10-08T10:00:00Z","v":580,"vw":251},{"c":252.48,"h":252.72,"l":250.72,"n":140,"o":250.72,"t":"2026-10-08T13:30:00Z","v":6214,"vw":251.454198},{"c":254.38,"h":254.395,"l":252.49,"n":513,"o":252.49,"t":"2026-10-08T13:45:00Z","v":10998,"vw":253.931864},{"c":253.27,"h":254.41,"l":253.175,"n":610,"o":254.39,"t":"2026-10-08T14:00:00Z","v":13218,"vw":253.704536},{"c":253.275,"h":253.715,"l":253.055,"n":357,"o":253.15,"t":"2026-10-08T14:15:00Z","v":8224,"vw":253.345162},{"c":254.02,"h":254.79,"l":253.17,"n":1128,"o":253.26,"t":"2026-10-08T14:30:00Z","v":31362,"vw":253.827717},{"c":254.2225,"h":255.4,"l":254.1775,"n":926,"o":254.65,"t":"2026-10-08T14:45:00Z","v":21399,"vw":254.931876},{"c":254.265,"h":254.8925,"l":253.43,"n":541,"o":254.49,"t":"2026-10-08T15:00:00Z","v":10464,"vw":254.293461},{"c":253.645,"h":254.13,"l":253.25,"n":521,"o":253.99,"t":"2026-10-08T15:15:00Z","v":14439,"vw":253.593331},{"c":252.99,"h":254.05,"l":251.8601,"n":674,"o":253.99,"t":"2026-10-08T15:30:00Z","v":21999,"vw":253.014193},{"c":253.5,"h":253.5,"l":252.4,"n":490,"o":252.5,"t":"2026-10-08T15:45:00Z","v":16255,"vw":252.919516},{"c":253.955,"h":254.06,"l":253.49,"n":416,"o":253.49,"t":"2026-10-08T16:00:00Z","v":9865,"vw":253.719882},{"c":254.37,"h":254.745,"l":253.145,"n":562,"o":254.06,"t":"2026-10-08T16:15:00Z","v":20329,"vw":253.98721},{"c":254.645,"h":254.85,"l":254.36,"n":426,"o":254.43,"t":"2026-10-08T16:30:00Z","v":9509,"vw":254.598548},{"c":255.87,"h":256.05,"l":254.6225,"n":685,"o":254.645,"t":"2026-10-08T16:45:00Z","v":19294,"vw":255.410627},{"c":256.525,"h":256.81,"l":255.63,"n":311,"o":255.87,"t":"2026-10-08T17:00:00Z","v":6880,"vw":256.154564},{"c":256.66,"h":256.87,"l":255.89,"n":831,"o":256.525,"t":"2026-10-08T17:15:00Z","v":25275,"vw":256.373665},{"c":257.755,"h":257.84,"l":256.25,"n":544,"o":256.52,"t":"2026-10-08T17:30:00Z","v":18030,"vw":256.9292},{"c":257.41,"h":258.53,"l":257.32,"n":907,"o":257.76,"t":"2026-10-08T17:45:00Z","v":31758,"vw":258.002796},{"c":258.105,"h":258.35,"l":257.76,"n":327,"o":257.89,"t":"2026-10-08T18:00:00Z","v":6116,"vw":258.042596},{"c":257.61,"h":258.13,"l":257.3475,"n":581,"o":258.13,"t":"2026-10-08T18:15:00Z","v":17291,"vw":257.755626},{"c":257.16,"h":257.62,"l":256.765,"n":654,"o":257.43,"t":"2026-10-08T18:30:00Z","v":22510,"vw":257.124503},{"c":256.635,"h":257.86,"l":256.36,"n":778,"o":257.275,"t":"2026-10-08T18:45:00Z","v":21298,"vw":257.28517},{"c":257.33,"h":257.585,"l":256.93,"n":406,"o":256.93,"t":"2026-10-08T19:00:00Z","v":6954,"vw":257.288929},{"c":257.325,"h":258.235,"l":257.32,"n":482,"o":257.32,"t":"2026-10-08T19:15:00Z","v":14517,"vw":257.74103},{"c":255.995,"h":257.65,"l":255.99,"n":939,"o":257.325,"t":"2026-10-08T19:30:00Z","v":27608,"vw":256.500674},{"c":255.82,"h":256.49,"l":255.64,"n":1890,"o":255.995,"t":"2026-10-08T19:45:00Z","v":55769,"vw":256.044166},{"c":255.93,"h":255.93,"l":255.93,"n":48,"o":255.93,"t":"2026-10-08T20:00:00Z","v":62095,"vw":255.93},{"c":255.43,"h":256.95,"l":255.02,"n":258,"o":255.02,"t":"2026-10-09T13:30:00Z","v":4526,"vw":255.747332},{"c":255.19,"h":256.59,"l":254.91,"n":302,"o":256.59,"t":"2026-10-09T13:45:00Z","v":6495,"vw":255.217517},{"c":255.15,"h":255.81,"l":254.46,"n":356,"o":255.14,"t":"2026-10-09T14:00:00Z","v":8081,"vw":255.025676},{"c":255.16,"h":255.3,"l":255.011,"n":266,"o":255.245,"t":"2026-10-09T14:15:00Z","v":6491,"vw":255.202116},{"c":254.335,"h":255.19,"l":253.3201,"n":372,"o":255.19,"t":"2026-10-09T14:30:00Z","v":10891,"vw":254.500526},{"c":254.275,"h":254.87,"l":254.11,"n":362,"o":254.71,"t":"2026-10-09T14:45:00Z","v":14104,"vw":254.435013},{"c":255.25,"h":255.33,"l":254.6,"n":519,"o":254.62,"t":"2026-10-09T15:00:00Z","v":8440,"vw":254.929105},{"c":254.575,"h":255.375,"l":254.56,"n":383,"o":255.27,"t":"2026-10-09T15:15:00Z","v":9030,"vw":255.066713},{"c":254.66,"h":254.81,"l":253.835,"n":531,"o":254.565,"t":"2026-10-09T15:30:00Z","v":16499,"vw":254.263717},{"c":255.28,"h":255.31,"l":254.35,"n":578,"o":254.6301,"t":"2026-10-09T15:45:00Z","v":19798,"vw":254.767183},{"c":255.345,"h":255.92,"l":255.345,"n":203,"o":255.48,"t":"2026-10-09T16:00:00Z","v":4568,"vw":255.60689},{"c":255.65,"h":255.81,"l":255.17,"n":437,"o":255.62,"t":"2026-10-09T16:15:00Z","v":10554,"vw":255.543088},{"c":255.225,"h":255.56,"l":254.95,"n":350,"o":255.56,"t":"2026-10-09T16:30:00Z","v":12583,"vw":255.267021},{"c":255.06,"h":255.54,"l":254.85,"n":365,"o":255.54,"t":"2026-10-09T16:45:00Z","v":8698,"vw":255.165952},{"c":255.34,"h":255.45,"l":254.93,"n":494,"o":254.99,"t":"2026-10-09T17:00:00Z","v":13334,"vw":255.277749},{"c":255.51,"h":255.74,"l":255.35,"n":546,"o":255.37,"t":"2026-10-09T17:15:00Z","v":11359,"vw":255.493043},{"c":255.985,"h":256.06,"l":255.335,"n":412,"o":255.455,"t":"2026-10-09T17:30:00Z","v":9105,"vw":255.680117},{"c":256.375,"h":256.5,"l":255.945,"n":645,"o":256.09,"t":"2026-10-09T17:45:00Z","v":15000,"vw":256.187434},{"c":256.685,"h":256.92,"l":256.43,"n":656,"o":256.43,"t":"2026-10-09T18:00:00Z","v":17560,"vw":256.691816},{"c":256.88,"h":256.985,"l":256.51,"n":494,"o":256.71,"t":"2026-10-09T18:15:00Z","v":9482,"vw":256.739772},{"c":256.67,"h":256.96,"l":256.55,"n":574,"o":256.885,"t":"2026-10-09T18:30:00Z","v":12792,"vw":256.826777},{"c":256.49,"h":256.58,"l":256.28,"n":506,"o":256.55,"t":"2026-10-09T18:45:00Z","v":10126,"vw":256.453972},{"c":256.175,"h":256.71,"l":255.95,"n":570,"o":256.465,"t":"2026-10-09T19:00:00Z","v":17753,"vw":256.386931},{"c":256.46,"h":256.49,"l":255.6425,"n":824,"o":255.96,"t":"2026-10-09T19:15:00Z","v":23338,"vw":256.106078},{"c":257.03,"h":257.11,"l":256.13,"n":1289,"o":256.34,"t":"2026-10-09T19:30:00Z","v":34531,"vw":256.631683},{"c":255.92,"h":257.21,"l":255.45,"n":3801,"o":256.78,"t":"2026-10-09T19:45:00Z","v":103868,"vw":256.233453},{"c":255.98,"h":255.98,"l":255.98,"n":35,"o":255.98,"t":"2026-10-09T20:00:00Z","v":80585,"vw":255.98},{"c":256.75,"h":256.75,"l":256.75,"n":1,"o":256.75,"t":"2026-10-12T12:00:00Z","v":100,"vw":256.75},{"c":258.3,"h":258.3,"l":258.3,"n":2,"o":258.3,"t":"2026-10-12T13:15:00Z","v":102,"vw":258.3},{"c":258.715,"h":259.5,"l":257.73,"n":468,"o":257.73,"t":"2026-10-12T13:30:00Z","v":13125,"vw":258.355313},{"c":258.355,"h":258.92,"l":258.13,"n":706,"o":258.67,"t":"2026-10-12T13:45:00Z","v":11669,"vw":258.431683},{"c":259.8,"h":259.8,"l":258.525,"n":475,"o":258.525,"t":"2026-10-12T14:00:00Z","v":6021,"vw":259.347492},{"c":259.41,"h":259.9199,"l":259.39,"n":903,"o":259.6,"t":"2026-10-12T14:15:00Z","v":12485,"vw":259.550671},{"c":259.54,"h":259.81,"l":259.445,"n":587,"o":259.445,"t":"2026-10-12T14:30:00Z","v":6009,"vw":259.634319},{"c":259.755,"h":259.875,"l":259.42,"n":645,"o":259.76,"t":"2026-10-12T14:45:00Z","v":7423,"vw":259.670484},{"c":259.37,"h":259.77,"l":259.3,"n":1059,"o":259.64,"t":"2026-10-12T15:00:00Z","v":16090,"vw":259.523382},{"c":259.52,"h":259.615,"l":259,"n":936,"o":259.29,"t":"2026-10-12T15:15:00Z","v":12731,"vw":259.221971},{"c":259.72,"h":259.93,"l":259.34,"n":751,"o":259.62,"t":"2026-10-12T15:30:00Z","v":7774,"vw":259.686865},{"c":260.12,"h":260.18,"l":259.575,"n":558,"o":259.795,"t":"2026-10-12T15:45:00Z","v":7848,"vw":260.02172},{"c":260.79,"h":260.79,"l":260.27,"n":492,"o":260.27,"t":"2026-10-12T16:00:00Z","v":9285,"vw":260.423564},{"c":260.81,"h":261.08,"l":260.63,"n":422,"o":260.765,"t":"2026-10-12T16:15:00Z","v":12301,"vw":260.83642},{"c":261.235,"h":261.25,"l":260.69,"n":333,"o":260.69,"t":"2026-10-12T16:30:00Z","v":9285,"vw":261.102499},{"c":261.515,"h":261.58,"l":261.04,"n":424,"o":261.165,"t":"2026-10-12T16:45:00Z","v":8647,"vw":261.319893},{"c":261.04,"h":261.515,"l":260.92,"n":293,"o":261.515,"t":"2026-10-12T17:00:00Z","v":5890,"vw":261.159107},{"c":260.82,"h":261.095,"l":260.79,"n":198,"o":261.045,"t":"2026-10-12T17:15:00Z","v":5293,"vw":260.99536},{"c":260.525,"h":260.985,"l":260.37,"n":250,"o":260.985,"t":"2026-10-12T17:30:00Z","v":9179,"vw":260.611675},{"c":260.62,"h":260.79,"l":259.9639,"n":470,"o":260.53,"t":"2026-10-12T17:45:00Z","v":13199,"vw":260.338037},{"c":260.28,"h":260.99,"l":260.22,"n":493,"o":260.645,"t":"2026-10-12T18:00:00Z","v":16639,"vw":260.588149},{"c":260.305,"h":260.41,"l":260.02,"n":420,"o":260.275,"t":"2026-10-12T18:15:00Z","v":10648,"vw":260.248905},{"c":260.4925,"h":260.67,"l":260.24,"n":364,"o":260.29,"t":"2026-10-12T18:30:00Z","v":17069,"vw":260.427842},{"c":260.78,"h":260.895,"l":260.52,"n":400,"o":260.535,"t":"2026-10-12T18:45:00Z","v":7335,"vw":260.716689},{"c":260.99,"h":261.25,"l":260.78,"n":484,"o":260.84,"t":"2026-10-12T19:00:00Z","v":10799,"vw":261.026997},{"c":260.52,"h":261.02,"l":260.29,"n":2011,"o":261,"t":"2026-10-12T19:15:00Z","v":54177,"vw":260.620714},{"c":260.685,"h":260.82,"l":260.35,"n":1720,"o":260.5,"t":"2026-10-12T19:30:00Z","v":37888,"vw":260.615462},{"c":260.05,"h":261,"l":259.74,"n":2810,"o":260.7,"t":"2026-10-12T19:45:00Z","v":81228,"vw":260.213157},{"c":259.95,"h":259.95,"l":259.95,"n":50,"o":259.95,"t":"2026-10-12T20:00:00Z","v":104292,"vw":259.95},{"c":260.35,"h":260.35,"l":259.75,"n":22,"o":259.75,"t":"2026-10-13T09:15:00Z","v":1066,"vw":260.05},{"c":262.25,"h":263,"l":261.6975,"n":352,"o":262.37,"t":"2026-10-13T13:30:00Z","v":6525,"vw":262.331396},{"c":261.505,"h":262.24,"l":261.35,"n":951,"o":262.08,"t":"2026-10-13T13:45:00Z","v":19184,"vw":261.702405},{"c":261.16,"h":261.57,"l":260.5,"n":1119,"o":261.57,"t":"2026-10-13T14:00:00Z","v":17299,"vw":260.897394},{"c":261.28,"h":261.29,"l":260.785,"n":835,"o":260.94,"t":"2026-10-13T14:15:00Z","v":17151,"vw":261.037927},{"c":261.85,"h":261.85,"l":261.2,"n":430,"o":261.28,"t":"2026-10-13T14:30:00Z","v":6325,"vw":261.353616},{"c":262.29,"h":262.655,"l":262.06,"n":588,"o":262.06,"t":"2026-10-13T14:45:00Z","v":8551,"vw":262.369163},{"c":261.79,"h":262.09,"l":261.655,"n":368,"o":262.05,"t":"2026-10-13T15:00:00Z","v":6330,"vw":261.873854},{"c":261.97,"h":262.33,"l":261.895,"n":845,"o":262.09,"t":"2026-10-13T15:15:00Z","v":15792,"vw":262.092343},{"c":261.54,"h":262.02,"l":261.245,"n":1727,"o":262,"t":"2026-10-13T15:30:00Z","v":41546,"vw":261.844831},{"c":261.08,"h":261.48,"l":260.9125,"n":721,"o":261.48,"t":"2026-10-13T15:45:00Z","v":14318,"vw":261.151642},{"c":261.46,"h":261.51,"l":261.02,"n":1259,"o":261.19,"t":"2026-10-13T16:00:00Z","v":19642,"vw":261.120332},{"c":261.52,"h":261.745,"l":261.38,"n":686,"o":261.4,"t":"2026-10-13T16:15:00Z","v":8052,"vw":261.551533},{"c":261.71,"h":261.7375,"l":261.205,"n":574,"o":261.545,"t":"2026-10-13T16:30:00Z","v":8763,"vw":261.450673},{"c":261.53,"h":261.58,"l":260.86,"n":740,"o":261.55,"t":"2026-10-13T16:45:00Z","v":14721,"vw":261.186052},{"c":261.31,"h":261.785,"l":261.22,"n":622,"o":261.415,"t":"2026-10-13T17:00:00Z","v":19837,"vw":261.415271},{"c":261.64,"h":262.41,"l":261.49,"n":733,"o":261.96,"t":"2026-10-13T17:15:00Z","v":25328,"vw":262.015621},{"c":260.855,"h":261.64,"l":260.695,"n":277,"o":261.64,"t":"2026-10-13T17:30:00Z","v":5964,"vw":261.190035},{"c":260.735,"h":260.89,"l":260.64,"n":162,"o":260.89,"t":"2026-10-13T17:45:00Z","v":3454,"vw":260.753333},{"c":260.545,"h":261.1,"l":260.49,"n":459,"o":260.725,"t":"2026-10-13T18:00:00Z","v":8218,"vw":260.762206},{"c":259.865,"h":260.31,"l":259.605,"n":290,"o":260.31,"t":"2026-10-13T18:15:00Z","v":8869,"vw":259.849902},{"c":260.455,"h":260.455,"l":259.94,"n":280,"o":260.02,"t":"2026-10-13T18:30:00Z","v":5134,"vw":260.220263},{"c":259.705,"h":260.41,"l":259.555,"n":284,"o":260.41,"t":"2026-10-13T18:45:00Z","v":6947,"vw":259.975702},{"c":259.505,"h":259.5925,"l":259.17,"n":345,"o":259.59,"t":"2026-10-13T19:00:00Z","v":5675,"vw":259.366691},{"c":259.325,"h":259.72,"l":259.03,"n":512,"o":259.65,"t":"2026-10-13T19:15:00Z","v":13083,"vw":259.410197},{"c":258.795,"h":259.905,"l":258.575,"n":1066,"o":259.235,"t":"2026-10-13T19:30:00Z","v":34293,"vw":259.21359},{"c":258.37,"h":258.93,"l":257.88,"n":2823,"o":258.9,"t":"2026-10-13T19:45:00Z","v":85663,"vw":258.255586},{"c":259.7175,"h":259.7175,"l":258.33,"n":54,"o":258.33,"t":"2026-10-13T20:00:00Z","v":122977,"vw":258.642121},{"c":258.73,"h":259.12,"l":257.51,"n":248,"o":257.51,"t":"2026-10-14T13:30:00Z","v":6528,"vw":258.305581},{"c":259.11,"h":259.11,"l":257.35,"n":195,"o":258.37,"t":"2026-10-14T13:45:00Z","v":3133,"vw":258.419821},{"c":258.9275,"h":259.24,"l":258.64,"n":456,"o":259.24,"t":"2026-10-14T14:00:00Z","v":7906,"vw":258.870569},{"c":259.19,"h":259.19,"l":258.62,"n":460,"o":258.695,"t":"2026-10-14T14:15:00Z","v":9785,"vw":258.809969},{"c":259.755,"h":259.78,"l":259.205,"n":270,"o":259.255,"t":"2026-10-14T14:30:00Z","v":5857,"vw":259.562557},{"c":260.41,"h":260.415,"l":259.285,"n":515,"o":259.77,"t":"2026-10-14T14:45:00Z","v":16062,"vw":259.619273},{"c":261.5,"h":261.5,"l":260.17,"n":523,"o":260.515,"t":"2026-10-14T15:00:00Z","v":9754,"vw":260.904057},{"c":261.915,"h":262.3,"l":261.56,"n":2150,"o":261.74,"t":"2026-10-14T15:15:00Z","v":24747,"vw":261.881966},{"c":261.89,"h":262.165,"l":261.53,"n":836,"o":261.715,"t":"2026-10-14T15:30:00Z","v":13975,"vw":261.81607},{"c":261.81,"h":262.05,"l":261.66,"n":976,"o":261.66,"t":"2026-10-14T15:45:00Z","v":14271,"vw":261.81837},{"c":261.805,"h":262.04,"l":261.2975,"n":1098,"o":261.97,"t":"2026-10-14T16:00:00Z","v":14278,"vw":261.669554},{"c":262.24,"h":262.24,"l":261.24,"n":768,"o":261.785,"t":"2026-10-14T16:15:00Z","v":9277,"vw":261.741382},{"c":261.595,"h":262.525,"l":261.525,"n":575,"o":262.29,"t":"2026-10-14T16:30:00Z","v":10024,"vw":261.958324},{"c":261.61,"h":261.613,"l":261.01,"n":709,"o":261.595,"t":"2026-10-14T16:45:00Z","v":12979,"vw":261.382318},{"c":261.72,"h":261.81,"l":261.32,"n":555,"o":261.73,"t":"2026-10-14T17:00:00Z","v":15588,"vw":261.516836},{"c":261.6,"h":261.895,"l":261.55,"n":645,"o":261.55,"t":"2026-10-14T17:15:00Z","v":11398,"vw":261.68564},{"c":261.79,"h":262.005,"l":261.57,"n":6523,"o":261.645,"t":"2026-10-14T17:30:00Z","v":75244,"vw":261.787519},{"c":261.9675,"h":262.275,"l":261.34,"n":2493,"o":261.77,"t":"2026-10-14T17:45:00Z","v":47054,"vw":261.855351},{"c":262.93,"h":262.99,"l":262.06,"n":2884,"o":262.38,"t":"2026-10-14T18:00:00Z","v":41986,"vw":262.330871},{"c":262.835,"h":263.18,"l":262.8,"n":674,"o":263,"t":"2026-10-14T18:15:00Z","v":16635,"vw":262.986864},{"c":263.37,"h":263.51,"l":262.85,"n":3259,"o":262.94,"t":"2026-10-14T18:30:00Z","v":40479,"vw":263.183247},{"c":262.855,"h":263.65,"l":262.855,"n":3228,"o":263.36,"t":"2026-10-14T18:45:00Z","v":44511,"vw":263.335874},{"c":262.105,"h":262.845,"l":262.035,"n":552,"o":262.7,"t":"2026-10-14T19:00:00Z","v":10015,"vw":262.468028},{"c":261.42,"h":262.18,"l":261.225,"n":622,"o":261.9,"t":"2026-10-14T19:15:00Z","v":11943,"vw":261.536994},{"c":262.055,"h":262.07,"l":261.32,"n":976,"o":261.515,"t":"2026-10-14T19:30:00Z","v":30265,"vw":261.5226},{"c":261.12,"h":262.29,"l":260.58,"n":2511,"o":262.19,"t":"2026-10-14T19:45:00Z","v":79887,"vw":261.229075},{"c":261.05,"h":261.17,"l":261.05,"n":42,"o":261.17,"t":"2026-10-14T20:00:00Z","v":143556,"vw":261.050645},{"c":262.45,"h":262.45,"l":262.45,"n":7,"o":262.45,"t":"2026-10-14T23:45:00Z","v":332,"vw":262.45},{"c":264.685,"h":265.25,"l":263.84,"n":531,"o":264.25,"t":"2026-10-15T13:30:00Z","v":24467,"vw":264.739406},{"c":264.305,"h":264.97,"l":263.76,"n":405,"o":264.47,"t":"2026-10-15T13:45:00Z","v":10043,"vw":264.488696},{"c":264.21,"h":264.35,"l":263.335,"n":841,"o":263.95,"t":"2026-10-15T14:00:00Z","v":25704,"vw":263.974607},{"c":263.095,"h":264.1,"l":262.79,"n":750,"o":263.86,"t":"2026-10-15T14:15:00Z","v":27999,"vw":263.519951},{"c":264.065,"h":264.21,"l":263.07,"n":636,"o":263.19,"t":"2026-10-15T14:30:00Z","v":23308,"vw":263.874052},{"c":264.77,"h":265.2279,"l":263.75,"n":434,"o":264.07,"t":"2026-10-15T14:45:00Z","v":13236,"vw":264.726588},{"c":263.6,"h":265.09,"l":263.55,"n":564,"o":264.98,"t":"2026-10-15T15:00:00Z","v":14291,"vw":264.158052},{"c":262.75,"h":263.43,"l":262.13,"n":669,"o":263.43,"t":"2026-10-15T15:15:00Z","v":17441,"vw":262.997841},{"c":263.34,"h":263.34,"l":262.03,"n":585,"o":262.535,"t":"2026-10-15T15:30:00Z","v":14519,"vw":262.404748},{"c":262.3,"h":263.62,"l":262.3,"n":425,"o":263.62,"t":"2026-10-15T15:45:00Z","v":10739,"vw":263.099051},{"c":262.03,"h":262.495,"l":261.29,"n":440,"o":262.2,"t":"2026-10-15T16:00:00Z","v":23204,"vw":261.780841},{"c":262.695,"h":262.75,"l":261.88,"n":334,"o":262.03,"t":"2026-10-15T16:15:00Z","v":7307,"vw":262.346232},{"c":263.025,"h":263.115,"l":262.4,"n":401,"o":262.66,"t":"2026-10-15T16:30:00Z","v":9094,"vw":262.829157},{"c":262.89,"h":263.13,"l":262.76,"n":317,"o":263.02,"t":"2026-10-15T16:45:00Z","v":7178,"vw":262.967342},{"c":263.42,"h":263.42,"l":262.65,"n":341,"o":262.65,"t":"2026-10-15T17:00:00Z","v":4828,"vw":262.915568},{"c":263.85,"h":264.01,"l":263.28,"n":360,"o":263.36,"t":"2026-10-15T17:15:00Z","v":5140,"vw":263.582117},{"c":263.43,"h":263.92,"l":263.43,"n":298,"o":263.69,"t":"2026-10-15T17:30:00Z","v":4116,"vw":263.69693},{"c":264.38,"h":264.48,"l":263.53,"n":580,"o":263.84,"t":"2026-10-15T17:45:00Z","v":10044,"vw":263.975646},{"c":264.32,"h":264.4,"l":264.06,"n":384,"o":264.4,"t":"2026-10-15T18:00:00Z","v":7586,"vw":264.302497},{"c":264.445,"h":264.75,"l":264.18,"n":508,"o":264.5,"t":"2026-10-15T18:15:00Z","v":8585,"vw":264.480473},{"c":264.58,"h":265,"l":264.58,"n":531,"o":264.66,"t":"2026-10-15T18:30:00Z","v":10593,"vw":264.816133},{"c":264.73,"h":264.88,"l":264.53,"n":519,"o":264.54,"t":"2026-10-15T18:45:00Z","v":7719,"vw":264.706465},{"c":264.845,"h":265.02,"l":264.49,"n":407,"o":264.61,"t":"2026-10-15T19:00:00Z","v":7635,"vw":264.70975},{"c":265.06,"h":265.15,"l":264.72,"n":736,"o":264.93,"t":"2026-10-15T19:15:00Z","v":13999,"vw":264.946174},{"c":265.155,"h":265.41,"l":264.835,"n":874,"o":265.07,"t":"2026-10-15T19:30:00Z","v":17848,"vw":265.117886},{"c":264.25,"h":265.1,"l":264.14,"n":2402,"o":265.1,"t":"2026-10-15T19:45:00Z","v":64771,"vw":264.441329},{"c":264.04,"h":264.33,"l":264.04,"n":63,"o":264.33,"t":"2026-10-15T20:00:00Z","v":93370,"vw":264.044702},{"c":266.64,"h":266.64,"l":263.82,"n":284,"o":264.74,"t":"2026-10-16T13:30:00Z","v":6572,"vw":264.978965},{"c":266.69,"h":267.46,"l":266.69,"n":148,"o":266.85,"t":"2026-10-16T13:45:00Z","v":2235,"vw":267.041875},{"c":265.81,"h":266.78,"l":265.81,"n":221,"o":266.35,"t":"2026-10-16T14:00:00Z","v":9006,"vw":266.706286},{"c":266.455,"h":266.665,"l":266.07,"n":210,"o":266.105,"t":"2026-10-16T14:15:00Z","v":3110,"vw":266.173114},{"c":265.56,"h":266.64,"l":265.56,"n":270,"o":266.475,"t":"2026-10-16T14:30:00Z","v":4539,"vw":266.094477},{"c":265.9275,"h":266.16,"l":265.655,"n":372,"o":265.655,"t":"2026-10-16T14:45:00Z","v":7067,"vw":266.019335},{"c":267.025,"h":267.08,"l":266.125,"n":315,"o":266.125,"t":"2026-10-16T15:00:00Z","v":4659,"vw":266.750461},{"c":267.255,"h":267.29,"l":266.665,"n":254,"o":267.005,"t":"2026-10-16T15:15:00Z","v":4388,"vw":267.074756},{"c":267.2899,"h":267.2899,"l":266.85,"n":125,"o":267.17,"t":"2026-10-16T15:30:00Z","v":2942,"vw":267.118305},{"c":266.42,"h":267.3199,"l":266.36,"n":109,"o":267.3199,"t":"2026-10-16T15:45:00Z","v":2324,"vw":266.729432},{"c":265.67,"h":266.21,"l":265.67,"n":221,"o":266.21,"t":"2026-10-16T16:00:00Z","v":2763,"vw":266.003462},{"c":265.275,"h":265.79,"l":264.965,"n":325,"o":265.67,"t":"2026-10-16T16:15:00Z","v":7463,"vw":265.279556},{"c":264.73,"h":265.14,"l":264.73,"n":84,"o":264.98,"t":"2026-10-16T16:30:00Z","v":1246,"vw":264.96563},{"c":264.65,"h":265.23,"l":264.62,"n":255,"o":264.895,"t":"2026-10-16T16:45:00Z","v":4069,"vw":264.884694},{"c":264.23,"h":264.65,"l":264.14,"n":145,"o":264.65,"t":"2026-10-16T17:00:00Z","v":2451,"vw":264.315263},{"c":264.46,"h":264.54,"l":264.16,"n":184,"o":264.16,"t":"2026-10-16T17:15:00Z","v":2035,"vw":264.261269},{"c":264.745,"h":264.745,"l":264.3,"n":285,"o":264.42,"t":"2026-10-16T17:30:00Z","v":3644,"vw":264.592076},{"c":264.55,"h":264.635,"l":264.29,"n":323,"o":264.46,"t":"2026-10-16T17:45:00Z","v":5226,"vw":264.498406},{"c":264.35,"h":264.375,"l":263.895,"n":433,"o":264.35,"t":"2026-10-16T18:00:00Z","v":6748,"vw":264.166526},{"c":264.37,"h":264.38,"l":264.1,"n":349,"o":264.34,"t":"2026-10-16T18:15:00Z","v":4782,"vw":264.270383},{"c":264.78,"h":264.81,"l":264.25,"n":334,"o":264.32,"t":"2026-10-16T18:30:00Z","v":6072,"vw":264.446561},{"c":265.01,"h":265.01,"l":264.51,"n":501,"o":264.81,"t":"2026-10-16T18:45:00Z","v":10918,"vw":264.746105},{"c":265.325,"h":265.72,"l":264.95,"n":427,"o":265.03,"t":"2026-10-16T19:00:00Z","v":14586,"vw":265.129669},{"c":265.81,"h":266.02,"l":265.5625,"n":590,"o":265.7,"t":"2026-10-16T19:15:00Z","v":13155,"vw":265.749698},{"c":266.58,"h":266.725,"l":265.76,"n":779,"o":265.76,"t":"2026-10-16T19:30:00Z","v":19217,"vw":266.275782},{"c":266.66,"h":266.905,"l":265.82,"n":2201,"o":266.575,"t":"2026-10-16T19:45:00Z","v":62925,"vw":266.356167},{"c":266.75,"h":266.75,"l":266.64,"n":30,"o":266.64,"t":"2026-10-16T20:00:00Z","v":123923,"vw":266.749882},{"c":266.845,"h":268.3155,"l":264.315,"n":76,"o":265.41,"t":"2026-10-19T13:30:00Z","v":4871,"vw":266.000665},{"c":265.965,"h":266.6,"l":265.415,"n":128,"o":266.57,"t":"2026-10-19T13:45:00Z","v":4561,"vw":266.061999},{"c":266.88,"h":267.05,"l":265.965,"n":352,"o":265.965,"t":"2026-10-19T14:00:00Z","v":9814,"vw":266.556224},{"c":265.25,"h":266.875,"l":265.25,"n":148,"o":266.875,"t":"2026-10-19T14:15:00Z","v":3263,"vw":266.014555},{"c":264.9,"h":265.72,"l":264.825,"n":269,"o":265.54,"t":"2026-10-19T14:30:00Z","v":6735,"vw":265.441495},{"c":265.27,"h":265.27,"l":264.525,"n":146,"o":264.63,"t":"2026-10-19T14:45:00Z","v":2944,"vw":264.928629},{"c":265.5,"h":265.73,"l":265.29,"n":196,"o":265.33,"t":"2026-10-19T15:00:00Z","v":5496,"vw":265.440248},{"c":265.2,"h":265.57,"l":264.955,"n":234,"o":265.455,"t":"2026-10-19T15:15:00Z","v":4700,"vw":265.305966},{"c":265.8,"h":266.01,"l":265.22,"n":306,"o":265.29,"t":"2026-10-19T15:30:00Z","v":6684,"vw":265.48652},{"c":265.675,"h":265.84,"l":265.54,"n":234,"o":265.84,"t":"2026-10-19T15:45:00Z","v":5448,"vw":265.726892},{"c":265.475,"h":265.84,"l":265.34,"n":283,"o":265.84,"t":"2026-10-19T16:00:00Z","v":7561,"vw":265.479614},{"c":265.855,"h":265.95,"l":265.44,"n":333,"o":265.7,"t":"2026-10-19T16:15:00Z","v":9531,"vw":265.723092},{"c":265.32,"h":265.735,"l":265.32,"n":219,"o":265.735,"t":"2026-10-19T16:30:00Z","v":7674,"vw":265.555},{"c":265.79,"h":266.005,"l":265.325,"n":413,"o":265.325,"t":"2026-10-19T16:45:00Z","v":11633,"vw":265.819068},{"c":265.635,"h":265.78,"l":265.54,"n":264,"o":265.78,"t":"2026-10-19T17:00:00Z","v":4677,"vw":265.674724},{"c":266.1,"h":266.415,"l":265.575,"n":418,"o":265.63,"t":"2026-10-19T17:15:00Z","v":12330,"vw":265.965561},{"c":265.85,"h":266.2125,"l":265.84,"n":392,"o":266.145,"t":"2026-10-19T17:30:00Z","v":7790,"vw":266.029176},{"c":266.385,"h":266.395,"l":265.91,"n":338,"o":265.91,"t":"2026-10-19T17:45:00Z","v":8877,"vw":266.148606},{"c":266.335,"h":266.635,"l":265.98,"n":370,"o":266.385,"t":"2026-10-19T18:00:00Z","v":7562,"vw":266.273794},{"c":266.57,"h":266.585,"l":266.32,"n":227,"o":266.34,"t":"2026-10-19T18:15:00Z","v":4005,"vw":266.479313},{"c":265.87,"h":266.3525,"l":265.815,"n":323,"o":266.3525,"t":"2026-10-19T18:30:00Z","v":7357,"vw":266.147095},{"c":266.165,"h":266.165,"l":265.84,"n":387,"o":265.95,"t":"2026-10-19T18:45:00Z","v":5491,"vw":266.029431},{"c":266.095,"h":266.425,"l":266.07,"n":315,"o":266.07,"t":"2026-10-19T19:00:00Z","v":5469,"vw":266.317724},{"c":266.11,"h":266.175,"l":265.84,"n":445,"o":266.0175,"t":"2026-10-19T19:15:00Z","v":11150,"vw":266.002245},{"c":266.49,"h":266.525,"l":266.08,"n":988,"o":266.08,"t":"2026-10-19T19:30:00Z","v":29193,"vw":266.311992},{"c":266.85,"h":267.244,"l":265.85,"n":2369,"o":266.315,"t":"2026-10-19T19:45:00Z","v":64821,"vw":266.698767},{"c":266.3401,"h":266.8,"l":266.3401,"n":66,"o":266.8,"t":"2026-10-19T20:00:00Z","v":92635,"vw":266.643538},{"c":269,"h":269.13,"l":267.3802,"n":88,"o":268.28,"t":"2026-10-20T13:30:00Z","v":8287,"vw":268.525965},{"c":269.28,"h":270.32,"l":269.28,"n":213,"o":269.47,"t":"2026-10-20T13:45:00Z","v":4704,"vw":269.820833},{"c":268.375,"h":269.18,"l":267.62,"n":417,"o":269.18,"t":"2026-10-20T14:00:00Z","v":16603,"vw":268.207096},{"c":268.73,"h":269.06,"l":268.09,"n":251,"o":268.11,"t":"2026-10-20T14:15:00Z","v":9039,"vw":268.465791},{"c":269.48,"h":269.48,"l":268.56,"n":252,"o":268.56,"t":"2026-10-20T14:30:00Z","v":5617,"vw":268.923304},{"c":269.46,"h":269.69,"l":269.1,"n":140,"o":269.69,"t":"2026-10-20T14:45:00Z","v":2452,"vw":269.365205},{"c":269.05,"h":269.3,"l":268.895,"n":194,"o":269.13,"t":"2026-10-20T15:00:00Z","v":3520,"vw":269.061705},{"c":269.24,"h":269.815,"l":269.24,"n":171,"o":269.815,"t":"2026-10-20T15:15:00Z","v":3203,"vw":269.453689},{"c":269.7225,"h":269.7225,"l":268.92,"n":302,"o":269.02,"t":"2026-10-20T15:30:00Z","v":8118,"vw":269.240937},{"c":269.48,"h":269.86,"l":269.48,"n":127,"o":269.5575,"t":"2026-10-20T15:45:00Z","v":2314,"vw":269.587124},{"c":268.93,"h":269.32,"l":268.93,"n":263,"o":269.315,"t":"2026-10-20T16:00:00Z","v":3547,"vw":269.235349},{"c":268.8,"h":269.1,"l":268.8,"n":160,"o":269,"t":"2026-10-20T16:15:00Z","v":3737,"vw":268.967619},{"c":268.815,"h":269.03,"l":268.78,"n":214,"o":268.78,"t":"2026-10-20T16:30:00Z","v":5400,"vw":268.887804},{"c":268.82,"h":269.02,"l":268.6325,"n":276,"o":268.815,"t":"2026-10-20T16:45:00Z","v":9167,"vw":268.873226},{"c":268.7,"h":268.885,"l":268.51,"n":155,"o":268.73,"t":"2026-10-20T17:00:00Z","v":3129,"vw":268.65763},{"c":268.73,"h":268.73,"l":268.345,"n":239,"o":268.7,"t":"2026-10-20T17:15:00Z","v":5081,"vw":268.584066},{"c":268.86,"h":268.9,"l":268.6975,"n":106,"o":268.73,"t":"2026-10-20T17:30:00Z","v":2223,"vw":268.827425},{"c":268.86,"h":268.915,"l":268.575,"n":249,"o":268.7108,"t":"2026-10-20T17:45:00Z","v":8381,"vw":268.792594},{"c":268.575,"h":269.06,"l":268.19,"n":347,"o":268.7,"t":"2026-10-20T18:00:00Z","v":8238,"vw":268.606681},{"c":268.22,"h":268.725,"l":268.02,"n":203,"o":268.7,"t":"2026-10-20T18:15:00Z","v":5614,"vw":268.438616},{"c":267.83,"h":268.4,"l":267.83,"n":286,"o":268.39,"t":"2026-10-20T18:30:00Z","v":6757,"vw":268.205759},{"c":267.86,"h":267.99,"l":267.58,"n":375,"o":267.58,"t":"2026-10-20T18:45:00Z","v":8340,"vw":267.862542},{"c":267.39,"h":268.14,"l":267.39,"n":474,"o":268,"t":"2026-10-20T19:00:00Z","v":11860,"vw":267.843687},{"c":266.59,"h":267.475,"l":266.59,"n":638,"o":267.425,"t":"2026-10-20T19:15:00Z","v":15945,"vw":267.181109},{"c":267.4001,"h":267.6,"l":266.7,"n":1067,"o":266.7,"t":"2026-10-20T19:30:00Z","v":23093,"vw":267.236939},{"c":267.45,"h":267.76,"l":266.94,"n":2546,"o":267.37,"t":"2026-10-20T19:45:00Z","v":68622,"vw":267.270878},{"c":267.39,"h":267.39,"l":267.39,"n":44,"o":267.39,"t":"2026-10-20T20:00:00Z","v":166411,"vw":267.39},{"c":268.045,"h":268.5899,"l":266.82,"n":147,"o":268.23,"t":"2026-10-21T13:30:00Z","v":6021,"vw":268.112249},{"c":268.615,"h":269.27,"l":267.635,"n":319,"o":268.155,"t":"2026-10-21T13:45:00Z","v":7489,"vw":268.357106},{"c":268.88,"h":269.0275,"l":268.025,"n":243,"o":268.86,"t":"2026-10-21T14:00:00Z","v":6961,"vw":268.667835},{"c":268.74,"h":269.1,"l":268.41,"n":202,"o":268.88,"t":"2026-10-21T14:15:00Z","v":4285,"vw":268.83339},{"c":269.55,"h":269.8,"l":268.75,"n":331,"o":268.75,"t":"2026-10-21T14:30:00Z","v":7993,"vw":269.548035},{"c":269.47,"h":269.6,"l":269.3225,"n":83,"o":269.6,"t":"2026-10-21T14:45:00Z","v":1638,"vw":269.4105},{"c":268.27,"h":268.97,"l":268.27,"n":214,"o":268.97,"t":"2026-10-21T15:00:00Z","v":5590,"vw":268.694584},{"c":268.355,"h":268.56,"l":268.285,"n":144,"o":268.285,"t":"2026-10-21T15:15:00Z","v":2621,"vw":268.390833},{"c":269.03,"h":269.0951,"l":268.24,"n":204,"o":268.24,"t":"2026-10-21T15:30:00Z","v":4733,"vw":268.652005},{"c":268.94,"h":269.18,"l":268.8175,"n":149,"o":269.18,"t":"2026-10-21T15:45:00Z","v":3664,"vw":269.005842},{"c":268.78,"h":268.9,"l":268.66,"n":106,"o":268.9,"t":"2026-10-21T16:00:00Z","v":1875,"vw":268.806667},{"c":268.72,"h":268.86,"l":268.68,"n":202,"o":268.82,"t":"2026-10-21T16:15:00Z","v":6376,"vw":268.748535},{"c":268.73,"h":269.15,"l":268.73,"n":223,"o":268.75,"t":"2026-10-21T16:30:00Z","v":4555,"vw":268.969859},{"c":268.915,"h":268.97,"l":268.5801,"n":154,"o":268.5801,"t":"2026-10-21T16:45:00Z","v":4302,"vw":268.819555},{"c":269.08,"h":269.08,"l":268.93,"n":90,"o":269.04,"t":"2026-10-21T17:00:00Z","v":1920,"vw":268.985156},{"c":269.01,"h":269.11,"l":268.86,"n":191,"o":268.86,"t":"2026-10-21T17:15:00Z","v":4100,"vw":268.998956},{"c":268.555,"h":269.01,"l":268.555,"n":81,"o":269.01,"t":"2026-10-21T17:30:00Z","v":2175,"vw":268.863043},{"c":268.61,"h":268.9,"l":268.3,"n":224,"o":268.36,"t":"2026-10-21T17:45:00Z","v":5258,"vw":268.579183},{"c":268.45,"h":268.45,"l":268.25,"n":140,"o":268.34,"t":"2026-10-21T18:00:00Z","v":3903,"vw":268.351951},{"c":268.53,"h":268.53,"l":267.935,"n":275,"o":268.3,"t":"2026-10-21T18:15:00Z","v":7519,"vw":268.140726},{"c":268.28,"h":268.56,"l":268.27,"n":213,"o":268.33,"t":"2026-10-21T18:30:00Z","v":4930,"vw":268.3826},{"c":268.41,"h":268.55,"l":268.12,"n":519,"o":268.27,"t":"2026-10-21T18:45:00Z","v":12649,"vw":268.282013},{"c":268.39,"h":268.4,"l":268.08,"n":446,"o":268.4,"t":"2026-10-21T19:00:00Z","v":10211,"vw":268.219107},{"c":269.09,"h":269.09,"l":268.405,"n":378,"o":268.55,"t":"2026-10-21T19:15:00Z","v":8359,"vw":268.736026},{"c":269.3825,"h":269.56,"l":269.075,"n":507,"o":269.15,"t":"2026-10-21T19:30:00Z","v":12036,"vw":269.254981},{"c":269.18,"h":269.92,"l":269.11,"n":1859,"o":269.26,"t":"2026-10-21T19:45:00Z","v":47395,"vw":269.426031},{"c":269.18,"h":269.18,"l":269.18,"n":53,"o":269.18,"t":"2026-10-21T20:00:00Z","v":73096,"vw":269.18},{"c":268.3141,"h":269.59,"l":268.3141,"n":51,"o":269.16,"t":"2026-10-22T13:30:00Z","v":2179,"vw":269.099512},{"c":269.77,"h":270.5614,"l":269.01,"n":188,"o":269.51,"t":"2026-10-22T13:45:00Z","v":5664,"vw":269.460065},{"c":270.62,"h":270.63,"l":270.05,"n":144,"o":270.05,"t":"2026-10-22T14:00:00Z","v":2640,"vw":270.304418},{"c":268.69,"h":270.14,"l":268.68,"n":597,"o":270.13,"t":"2026-10-22T14:15:00Z","v":22531,"vw":269.731176},{"c":267.49,"h":268.73,"l":267.35,"n":473,"o":268.71,"t":"2026-10-22T14:30:00Z","v":15095,"vw":268.19012},{"c":268.64,"h":268.78,"l":267.89,"n":176,"o":267.89,"t":"2026-10-22T14:45:00Z","v":3371,"vw":268.527778},{"c":269.455,"h":269.455,"l":268.91,"n":201,"o":268.98,"t":"2026-10-22T15:00:00Z","v":4963,"vw":269.167647},{"c":269.25,"h":270.15,"l":269,"n":189,"o":269.87,"t":"2026-10-22T15:15:00Z","v":3312,"vw":269.729759},{"c":269.52,"h":269.73,"l":269.18,"n":293,"o":269.27,"t":"2026-10-22T15:30:00Z","v":7521,"vw":269.493851},{"c":269.09,"h":270.01,"l":269.09,"n":332,"o":269.66,"t":"2026-10-22T15:45:00Z","v":10269,"vw":269.497825},{"c":269.67,"h":269.745,"l":269.5,"n":132,"o":269.5,"t":"2026-10-22T16:00:00Z","v":2400,"vw":269.667692},{"c":270.62,"h":270.69,"l":269.91,"n":112,"o":269.91,"t":"2026-10-22T16:15:00Z","v":2068,"vw":270.3285},{"c":270.5,"h":270.89,"l":270.275,"n":157,"o":270.42,"t":"2026-10-22T16:30:00Z","v":2812,"vw":270.550208},{"c":271.1551,"h":271.1551,"l":270.125,"n":293,"o":270.49,"t":"2026-10-22T16:45:00Z","v":10802,"vw":270.651359},{"c":270.875,"h":271.165,"l":270.58,"n":150,"o":271.165,"t":"2026-10-22T17:00:00Z","v":4118,"vw":270.91947},{"c":271.38,"h":271.38,"l":270.67,"n":342,"o":270.905,"t":"2026-10-22T17:15:00Z","v":9310,"vw":271.090895},{"c":271.31,"h":271.49,"l":271.215,"n":106,"o":271.29,"t":"2026-10-22T17:30:00Z","v":1610,"vw":271.321577},{"c":271.99,"h":271.99,"l":271.39,"n":236,"o":271.64,"t":"2026-10-22T17:45:00Z","v":5529,"vw":271.60879},{"c":272.43,"h":272.44,"l":271.975,"n":251,"o":271.98,"t":"2026-10-22T18:00:00Z","v":5172,"vw":272.142823},{"c":272.32,"h":272.36,"l":271.94,"n":172,"o":272.35,"t":"2026-10-22T18:15:00Z","v":5261,"vw":272.224591},{"c":271.74,"h":272.25,"l":271.74,"n":248,"o":272.25,"t":"2026-10-22T18:30:00Z","v":3994,"vw":272.014313},{"c":272.08,"h":272.1,"l":271.795,"n":161,"o":272.01,"t":"2026-10-22T18:45:00Z","v":2693,"vw":272.015651},{"c":271.25,"h":271.855,"l":271.2101,"n":383,"o":271.66,"t":"2026-10-22T19:00:00Z","v":9117,"vw":271.538199},{"c":271.34,"h":271.635,"l":270.985,"n":519,"o":271.45,"t":"2026-10-22T19:15:00Z","v":10497,"vw":271.382754},{"c":271.63,"h":271.76,"l":270.81,"n":649,"o":271.145,"t":"2026-10-22T19:30:00Z","v":19927,"vw":271.228015},{"c":272.04,"h":272.175,"l":270.7625,"n":1734,"o":271.37,"t":"2026-10-22T19:45:00Z","v":45922,"vw":271.656416},{"c":272.05,"h":272.05,"l":272.05,"n":58,"o":272.05,"t":"2026-10-22T20:00:00Z","v":56253,"vw":272.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1645524231018247,"strike":309.47082097811546,"iv":0.3342811792686502,"gamma":0.0068653374315614255,"theta":-0.08061151037505869,"vega":0.13435670421433635,"rho":0.019304010350135868,"breakevenPct":14.183191840182777},{"delta":0.15,"premium":1.618916349809886,"strike":297.7186311787072,"iv":0.282525855513308,"gamma":0.010763498098859315,"theta":-0.08989771863117871,"vega":0.1770634980988593,"rho":0.029173341056943934,"breakevenPct":10.030342778355854},{"delta":0.2,"premium":2.1575728770595695,"strike":291.3814955640051,"iv":0.26148656527249686,"gamma":0.013995437262357415,"theta":-0.10155804816223067,"vega":0.21362877059569074,"rho":0.03898673427547636,"breakevenPct":7.898940798038819},{"delta":0.25,"premium":2.8851823238566134,"strike":287.5834363411619,"iv":0.2559333745364648,"gamma":0.015859950556242276,"theta":-0.11202632880098887,"vega":0.23817762669962916,"rho":0.048883417919238115,"breakevenPct":6.7703064381615565},{"delta":0.3,"premium":3.6654666254635355,"strike":284.49320148331276,"iv":0.2546972805933251,"gamma":0.017343263288009888,"theta":-0.12216229913473424,"vega":0.2593766378244747,"rho":0.058803320632948713,"breakevenPct":5.921215992933744},{"delta":0.35,"premium":4.445750927070458,"strike":281.40296662546353,"iv":0.2534611866501854,"gamma":0.018826576019777504,"theta":-0.1322982694684796,"vega":0.2805756489493202,"rho":0.06872322334665931,"breakevenPct":5.072125547705932},{"delta":0.4,"premium":5.467027707808565,"strike":278.62468513853906,"iv":0.25483919395466,"gamma":0.01945874055415617,"theta":-0.13927929471032746,"vega":0.29168534005037783,"rho":0.07861319562917071,"breakevenPct":4.426286655522},{"delta":0.45,"premium":6.688690176322419,"strike":276.1057934508816,"iv":0.25839083123425693,"gamma":0.019383173803526447,"theta":-0.14363697732997482,"vega":0.29440574307304784,"rho":0.08847828070332232,"breakevenPct":3.949451801949648},{"delta":0.5,"premium":7.910352644836273,"strike":273.5869017632242,"iv":0.26194246851385394,"gamma":0.019307607052896723,"theta":-0.14799465994962216,"vega":0.29712614609571786,"rho":0.09834336577747393,"breakevenPct":3.4726169483772953},{"delta":0.55,"premium":9.132015113350127,"strike":271.06801007556675,"iv":0.2654941057934509,"gamma":0.019232040302267002,"theta":-0.15235234256926952,"vega":0.29984654911838793,"rho":0.10820845085162553,"breakevenPct":2.9957820948049423},{"delta":0.6,"premium":10.694182124789206,"strike":268.38111298482295,"iv":0.2676799325463744,"gamma":0.018568634064080942,"theta":-0.15097841483979765,"vega":0.2918047217537943,"rho":0.11790576144142483,"breakevenPct":2.582354386918624},{"delta":0.65,"premium":12.50699831365936,"strike":265.5705452501405,"iv":0.268860370994941,"gamma":0.017472512647554804,"theta":-0.14538538504777965,"vega":0.2758406970207982,"rho":0.1274795713691315,"breakevenPct":2.2156013834956343},{"delta":0.7,"premium":14.31981450252951,"strike":262.7599775154581,"iv":0.2700408094435076,"gamma":0.01637639123102867,"theta":-0.13979235525576167,"vega":0.25987667228780215,"rho":0.1370533812968381,"breakevenPct":1.8488483800726458},{"delta":0.75,"premium":16.160840890354496,"strike":259.92580379225063,"iv":0.2713075845012366,"gamma":0.015257708161582851,"theta":-0.13406479802143445,"vega":0.2435886232481451,"rho":0.14660905002880673,"breakevenPct":1.483787789966963},{"delta":0.8,"premium":19.540890354492998,"strike":255.8037922506183,"iv":0.2772845012366035,"gamma":0.012908161582852427,"theta":-0.12099802143445999,"vega":0.20962324814509475,"rho":0.15517501574884426,"breakevenPct":1.211057748616541},{"delta":0.85,"premium":22.920939818631496,"strike":251.681780708986,"iv":0.28326141797197035,"gamma":0.010558615004122009,"theta":-0.10793124484748556,"vega":0.1756578730420445,"rho":0.16374098146888183,"breakevenPct":0.9383277072661198},{"delta":0.9,"premium":27.417633136094683,"strike":246.49704142011834,"iv":0.2820569230769231,"gamma":0.00781349112426035,"theta":-0.08729207100591713,"vega":0.13065869822485202,"rho":0.1714816156470583,"breakevenPct":0.6854161206443701}],"put":[{"delta":0.1,"premium":1.7302919708029196,"strike":233.2116788321168,"iv":0.45553722627737225,"gamma":0.00511021897810219,"theta":-0.10158175182481752,"vega":0.13424671532846716,"rho":-0.023900256279879538,"breakevenPct":14.912190089574027},{"delta":0.15,"premium":2.3025641025641024,"strike":245.75091575091574,"iv":0.37243479853479855,"gamma":0.008240293040293039,"theta":-0.10835091575091575,"vega":0.17751904761904763,"rho":-0.03574154919128811,"breakevenPct":10.513379287501696},{"delta":0.2,"premium":3.1194713656387667,"strike":252.36123348017622,"iv":0.3446400881057269,"gamma":0.010473656387665198,"theta":-0.11928229074889869,"vega":0.21160079295154186,"rho":-0.0476236743463948,"breakevenPct":8.383840428400134},{"delta":0.25,"premium":4.08863436123348,"strike":256.76651982378854,"iv":0.33781189427312774,"gamma":0.01210361233480176,"theta":-0.13174925110132157,"vega":0.24014704845814977,"rho":-0.05952210984361028,"breakevenPct":7.120791963773185},{"delta":0.3,"premium":5.138967136150234,"strike":260.8920187793427,"iv":0.3323718309859155,"gamma":0.013514084507042253,"theta":-0.14234507042253522,"vega":0.2647394366197183,"rho":-0.0714406722817146,"breakevenPct":5.990423950306023},{"delta":0.35,"premium":6.41327967806841,"strike":264.24547283702213,"iv":0.33076217303822936,"gamma":0.01431891348088531,"theta":-0.14777766599597583,"vega":0.2784215291750503,"rho":-0.08341477297024152,"breakevenPct":5.2261741742496985},{"delta":0.4,"premium":7.687592219986586,"strike":267.59892689470155,"iv":0.3291525150905433,"gamma":0.015123742454728369,"theta":-0.1532102615694165,"vega":0.2921036217303823,"rho":-0.09538887365876844,"breakevenPct":4.461924398193374},{"delta":0.45,"premium":9.056207111665627,"strike":270.8858390517779,"iv":0.32699014348097316,"gamma":0.015726575171553337,"theta":-0.1558686837180287,"vega":0.3014659388646288,"rho":-0.107404147146594,"breakevenPct":3.756797669504776},{"delta":0.5,"premium":10.662570180910793,"strike":274.00499064254524,"iv":0.32343431066749845,"gamma":0.015820149719276356,"theta":-0.15153306300686212,"vega":0.2999375545851528,"rho":-0.1195232224805387,"breakevenPct":3.2007276377010068},{"delta":0.55,"premium":12.268933250155959,"strike":277.12414223331257,"iv":0.3198784778540237,"gamma":0.015913724266999375,"theta":-0.14719744229569556,"vega":0.2984091703056768,"rho":-0.13164229781448342,"breakevenPct":2.6446576058972378},{"delta":0.6,"premium":13.953688823959094,"strike":280.28487947406865,"iv":0.3167851716581446,"gamma":0.015923082542001463,"theta":-0.14244791818845873,"vega":0.2957208911614317,"rho":-0.1438080092245516,"breakevenPct":2.102117018890072},{"delta":0.65,"premium":16.565084002921843,"strike":283.9371804236669,"iv":0.3191591672753835,"gamma":0.014936961285609934,"theta":-0.13280584368151935,"vega":0.27932205989773556,"rho":-0.15652498297033562,"breakevenPct":1.7195014075555712},{"delta":0.7,"premium":19.176479181884584,"strike":287.58948137326513,"iv":0.32153316289262235,"gamma":0.013950840029218408,"theta":-0.12316376917458,"vega":0.26292322863403944,"rho":-0.16924195671611966,"breakevenPct":1.3368857962210714},{"delta":0.75,"premium":22.4,"strike":291.7857142857143,"iv":0.32570714285714286,"gamma":0.012674999999999999,"theta":-0.11137142857142857,"vega":0.241975,"rho":-0.18239511400334243,"breakevenPct":0.9793367815790145},{"delta":0.8,"premium":26.811764705882354,"strike":297.0378151260504,"iv":0.3333752100840336,"gamma":0.010836764705882351,"theta":-0.09540504201680672,"vega":0.2121955882352941,"rho":-0.19639498051806392,"breakevenPct":0.6704464546340545},{"delta":0.85,"premium":34.47885572139303,"strike":305.4228855721393,"iv":0.36356716417910445,"gamma":0.008390049751243783,"theta":-0.08244129353233831,"vega":0.178155223880597,"rho":-0.21287287100549046,"breakevenPct":0.4065319423832974},{"delta":0.9,"premium":56.189230769230775,"strike":327.61538461538464,"iv":0.479523076923077,"gamma":0.004762307692307691,"theta":-0.07861384615384616,"vega":0.1345046153846154,"rho":-0.2402886046366348,"breakevenPct":0.22931305048563436}]},"raw":{"call":[{"delta":0.1,"premium":1.1645524231018247,"strike":309.47082097811546,"iv":0.3342811792686502,"gamma":0.0068653374315614255,"theta":-0.08061151037505869,"vega":0.13435670421433635,"rho":0.019304010350135868,"breakevenPct":14.183191840182777},{"delta":0.15,"premium":1.618916349809886,"strike":297.7186311787072,"iv":0.282525855513308,"gamma":0.010763498098859315,"theta":-0.08989771863117871,"vega":0.1770634980988593,"rho":0.029173341056943934,"breakevenPct":10.030342778355854},{"delta":0.2,"premium":2.1575728770595695,"strike":291.3814955640051,"iv":0.26148656527249686,"gamma":0.013995437262357415,"theta":-0.10155804816223067,"vega":0.21362877059569074,"rho":0.03898673427547636,"breakevenPct":7.898940798038819},{"delta":0.25,"premium":2.8851823238566134,"strike":287.5834363411619,"iv":0.2559333745364648,"gamma":0.015859950556242276,"theta":-0.11202632880098887,"vega":0.23817762669962916,"rho":0.048883417919238115,"breakevenPct":6.7703064381615565},{"delta":0.3,"premium":3.6654666254635355,"strike":284.49320148331276,"iv":0.2546972805933251,"gamma":0.017343263288009888,"theta":-0.12216229913473424,"vega":0.2593766378244747,"rho":0.058803320632948713,"breakevenPct":5.921215992933744},{"delta":0.35,"premium":4.445750927070458,"strike":281.40296662546353,"iv":0.2534611866501854,"gamma":0.018826576019777504,"theta":-0.1322982694684796,"vega":0.2805756489493202,"rho":0.06872322334665931,"breakevenPct":5.072125547705932},{"delta":0.4,"premium":5.467027707808565,"strike":278.62468513853906,"iv":0.25483919395466,"gamma":0.01945874055415617,"theta":-0.13927929471032746,"vega":0.29168534005037783,"rho":0.07861319562917071,"breakevenPct":4.426286655522},{"delta":0.45,"premium":6.688690176322419,"strike":276.1057934508816,"iv":0.25839083123425693,"gamma":0.019383173803526447,"theta":-0.14363697732997482,"vega":0.29440574307304784,"rho":0.08847828070332232,"breakevenPct":3.949451801949648},{"delta":0.5,"premium":7.910352644836273,"strike":273.5869017632242,"iv":0.26194246851385394,"gamma":0.019307607052896723,"theta":-0.14799465994962216,"vega":0.29712614609571786,"rho":0.09834336577747393,"breakevenPct":3.4726169483772953},{"delta":0.55,"premium":9.132015113350127,"strike":271.06801007556675,"iv":0.2654941057934509,"gamma":0.019232040302267002,"theta":-0.15235234256926952,"vega":0.29984654911838793,"rho":0.10820845085162553,"breakevenPct":2.9957820948049423},{"delta":0.6,"premium":10.694182124789206,"strike":268.38111298482295,"iv":0.2676799325463744,"gamma":0.018568634064080942,"theta":-0.15097841483979765,"vega":0.2918047217537943,"rho":0.11790576144142483,"breakevenPct":2.582354386918624},{"delta":0.65,"premium":12.50699831365936,"strike":265.5705452501405,"iv":0.268860370994941,"gamma":0.017472512647554804,"theta":-0.14538538504777965,"vega":0.2758406970207982,"rho":0.1274795713691315,"breakevenPct":2.2156013834956343},{"delta":0.7,"premium":14.31981450252951,"strike":262.7599775154581,"iv":0.2700408094435076,"gamma":0.01637639123102867,"theta":-0.13979235525576167,"vega":0.25987667228780215,"rho":0.1370533812968381,"breakevenPct":1.8488483800726458},{"delta":0.75,"premium":16.160840890354496,"strike":259.92580379225063,"iv":0.2713075845012366,"gamma":0.015257708161582851,"theta":-0.13406479802143445,"vega":0.2435886232481451,"rho":0.14660905002880673,"breakevenPct":1.483787789966963},{"delta":0.8,"premium":19.540890354492998,"strike":255.8037922506183,"iv":0.2772845012366035,"gamma":0.012908161582852427,"theta":-0.12099802143445999,"vega":0.20962324814509475,"rho":0.15517501574884426,"breakevenPct":1.211057748616541},{"delta":0.85,"premium":22.920939818631496,"strike":251.681780708986,"iv":0.28326141797197035,"gamma":0.010558615004122009,"theta":-0.10793124484748556,"vega":0.1756578730420445,"rho":0.16374098146888183,"breakevenPct":0.9383277072661198},{"delta":0.9,"premium":27.417633136094683,"strike":246.49704142011834,"iv":0.2820569230769231,"gamma":0.00781349112426035,"theta":-0.08729207100591713,"vega":0.13065869822485202,"rho":0.1714816156470583,"breakevenPct":0.6854161206443701}],"put":[{"delta":0.1,"premium":1.7302919708029196,"strike":233.2116788321168,"iv":0.45553722627737225,"gamma":0.00511021897810219,"theta":-0.10158175182481752,"vega":0.13424671532846716,"rho":-0.023900256279879538,"breakevenPct":14.912190089574027},{"delta":0.15,"premium":2.3025641025641024,"strike":245.75091575091574,"iv":0.37243479853479855,"gamma":0.008240293040293039,"theta":-0.10835091575091575,"vega":0.17751904761904763,"rho":-0.03574154919128811,"breakevenPct":10.513379287501696},{"delta":0.2,"premium":3.1194713656387667,"strike":252.36123348017622,"iv":0.3446400881057269,"gamma":0.010473656387665198,"theta":-0.11928229074889869,"vega":0.21160079295154186,"rho":-0.0476236743463948,"breakevenPct":8.383840428400134},{"delta":0.25,"premium":4.08863436123348,"strike":256.76651982378854,"iv":0.33781189427312774,"gamma":0.01210361233480176,"theta":-0.13174925110132157,"vega":0.24014704845814977,"rho":-0.05952210984361028,"breakevenPct":7.120791963773185},{"delta":0.3,"premium":5.138967136150234,"strike":260.8920187793427,"iv":0.3323718309859155,"gamma":0.013514084507042253,"theta":-0.14234507042253522,"vega":0.2647394366197183,"rho":-0.0714406722817146,"breakevenPct":5.990423950306023},{"delta":0.35,"premium":6.41327967806841,"strike":264.24547283702213,"iv":0.33076217303822936,"gamma":0.01431891348088531,"theta":-0.14777766599597583,"vega":0.2784215291750503,"rho":-0.08341477297024152,"breakevenPct":5.2261741742496985},{"delta":0.4,"premium":7.687592219986586,"strike":267.59892689470155,"iv":0.3291525150905433,"gamma":0.015123742454728369,"theta":-0.1532102615694165,"vega":0.2921036217303823,"rho":-0.09538887365876844,"breakevenPct":4.461924398193374},{"delta":0.45,"premium":9.056207111665627,"strike":270.8858390517779,"iv":0.32699014348097316,"gamma":0.015726575171553337,"theta":-0.1558686837180287,"vega":0.3014659388646288,"rho":-0.107404147146594,"breakevenPct":3.756797669504776},{"delta":0.5,"premium":10.662570180910793,"strike":274.00499064254524,"iv":0.32343431066749845,"gamma":0.015820149719276356,"theta":-0.15153306300686212,"vega":0.2999375545851528,"rho":-0.1195232224805387,"breakevenPct":3.2007276377010068},{"delta":0.55,"premium":12.268933250155959,"strike":277.12414223331257,"iv":0.3198784778540237,"gamma":0.015913724266999375,"theta":-0.14719744229569556,"vega":0.2984091703056768,"rho":-0.13164229781448342,"breakevenPct":2.6446576058972378},{"delta":0.6,"premium":13.953688823959094,"strike":280.28487947406865,"iv":0.3167851716581446,"gamma":0.015923082542001463,"theta":-0.14244791818845873,"vega":0.2957208911614317,"rho":-0.1438080092245516,"breakevenPct":2.102117018890072},{"delta":0.65,"premium":16.565084002921843,"strike":283.9371804236669,"iv":0.3191591672753835,"gamma":0.014936961285609934,"theta":-0.13280584368151935,"vega":0.27932205989773556,"rho":-0.15652498297033562,"breakevenPct":1.7195014075555712},{"delta":0.7,"premium":19.176479181884584,"strike":287.58948137326513,"iv":0.32153316289262235,"gamma":0.013950840029218408,"theta":-0.12316376917458,"vega":0.26292322863403944,"rho":-0.16924195671611966,"breakevenPct":1.3368857962210714},{"delta":0.75,"premium":22.4,"strike":291.7857142857143,"iv":0.32570714285714286,"gamma":0.012674999999999999,"theta":-0.11137142857142857,"vega":0.241975,"rho":-0.18239511400334243,"breakevenPct":0.9793367815790145},{"delta":0.8,"premium":26.811764705882354,"strike":297.0378151260504,"iv":0.3333752100840336,"gamma":0.010836764705882351,"theta":-0.09540504201680672,"vega":0.2121955882352941,"rho":-0.19639498051806392,"breakevenPct":0.6704464546340545},{"delta":0.85,"premium":34.47885572139303,"strike":305.4228855721393,"iv":0.36356716417910445,"gamma":0.008390049751243783,"theta":-0.08244129353233831,"vega":0.178155223880597,"rho":-0.21287287100549046,"breakevenPct":0.4065319423832974},{"delta":0.9,"premium":56.189230769230775,"strike":327.61538461538464,"iv":0.479523076923077,"gamma":0.004762307692307691,"theta":-0.07861384615384616,"vega":0.1345046153846154,"rho":-0.2402886046366348,"breakevenPct":0.22931305048563436}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}