{"symbol":"SNX","url":"https://intraalpha.com/companies/SNX","capturedAt":"2026-10-23T15:48:56.480Z","state":"ready","quote":{"symbol":"SNX","last_price":248.73,"prev_close":247.08,"regular_close":249.08,"change":1.65,"change_pct":0.6678,"regular_change":2,"regular_change_pct":0.8095,"extended_change":-0.35,"extended_change_pct":-0.1405,"bid":248.73,"ask":249.21,"bid_size":100,"ask_size":100,"volume":268573,"vwap":247.218464,"open":245.24,"high":250.77,"low":243.175,"close":249.08,"trade_count":6073,"last_trade_at":"2026-10-23T15:48:37.305128819Z","last_quote_at":"2026-10-23T15:48:48.909322208Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:48:53.395629968-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SNX","fetched_at":"2026-10-23T15:48:56.035012+00:00","name":"Synnex Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONICS & COMPUTER DISTRIBUTION","country":"USA","description":"SYNNEX Corporation provides business process services in the United States and internationally. The company is headquartered in Fremont, California.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":19711429000,"ebitda":2479449000,"pe_ratio":15.07,"peg_ratio":0.795,"book_value":117.66,"dividend_per_share":1.92,"dividend_yield":0.0076,"eps":16.4,"revenue_ttm":75673559000,"gross_profit_ttm":5211771000,"profit_margin":0.0175,"operating_margin_ttm":0.0299,"return_on_assets_ttm":0.035,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.889,"quarterly_revenue_growth":0.377,"analyst_target_price":339.64,"analyst_number":4,"beta":1.371,"fifty_two_week_high":298.21,"fifty_two_week_low":140.89,"fifty_day_ma":261.48,"two_hundred_day_ma":222.81,"shares_outstanding":79778000,"forward_pe":12.72,"price_to_sales":0.261,"price_to_book":2.53,"ev_to_revenue":0.377,"ev_to_ebitda":11.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:48:56.035012+00:00"},"optionObservedAt":"2026-10-23T15:43:20.055Z","bars":[{"c":255.3,"h":255.3,"l":255.3,"n":2,"o":255.3,"t":"2026-10-16T10:05:00Z","v":240,"vw":255.3},{"c":253.315,"h":255.01,"l":253,"n":77,"o":253,"t":"2026-10-16T13:30:00Z","v":9036,"vw":253.182414},{"c":252.8475,"h":253.13,"l":252.29,"n":143,"o":253.13,"t":"2026-10-16T13:35:00Z","v":4061,"vw":252.836354},{"c":252.7,"h":253.155,"l":251.93,"n":150,"o":253.155,"t":"2026-10-16T13:40:00Z","v":4824,"vw":252.547603},{"c":252.365,"h":253.24,"l":252.35,"n":213,"o":252.7,"t":"2026-10-16T13:45:00Z","v":6115,"vw":252.912918},{"c":252.935,"h":252.935,"l":250.96,"n":250,"o":252.36,"t":"2026-10-16T13:50:00Z","v":18278,"vw":252.423592},{"c":250.79,"h":252.275,"l":250.01,"n":141,"o":252.275,"t":"2026-10-16T13:55:00Z","v":3348,"vw":250.978052},{"c":251.28,"h":251.56,"l":250.24,"n":260,"o":250.5825,"t":"2026-10-16T14:00:00Z","v":7607,"vw":251.01501},{"c":251.93,"h":252.7,"l":251.28,"n":287,"o":251.28,"t":"2026-10-16T14:05:00Z","v":14064,"vw":251.810549},{"c":252.08,"h":252.51,"l":251.36,"n":388,"o":252,"t":"2026-10-16T14:10:00Z","v":23930,"vw":251.855948},{"c":252.46,"h":252.8575,"l":252.09,"n":169,"o":252.09,"t":"2026-10-16T14:15:00Z","v":3966,"vw":252.395238},{"c":253.39,"h":253.49,"l":252.16,"n":249,"o":252.46,"t":"2026-10-16T14:20:00Z","v":12319,"vw":252.41983},{"c":252.075,"h":252.92,"l":251.79,"n":104,"o":252.92,"t":"2026-10-16T14:25:00Z","v":2313,"vw":252.10461},{"c":252.735,"h":252.74,"l":252.1,"n":273,"o":252.275,"t":"2026-10-16T14:30:00Z","v":7079,"vw":252.564531},{"c":253.2,"h":253.205,"l":252.74,"n":154,"o":252.76,"t":"2026-10-16T14:35:00Z","v":2897,"vw":252.938547},{"c":252.78,"h":252.9,"l":252.57,"n":244,"o":252.89,"t":"2026-10-16T14:40:00Z","v":5005,"vw":252.684595},{"c":252.63,"h":252.72,"l":252.26,"n":174,"o":252.72,"t":"2026-10-16T14:45:00Z","v":4365,"vw":252.570473},{"c":252.48,"h":252.995,"l":252.255,"n":236,"o":252.92,"t":"2026-10-16T14:50:00Z","v":10692,"vw":252.556031},{"c":251.95,"h":252.68,"l":251.89,"n":183,"o":252.62,"t":"2026-10-16T14:55:00Z","v":6865,"vw":252.29501},{"c":251.42,"h":252.46,"l":251.26,"n":212,"o":252.145,"t":"2026-10-16T15:00:00Z","v":8058,"vw":251.968166},{"c":250.68,"h":251.06,"l":250.41,"n":248,"o":251.06,"t":"2026-10-16T15:05:00Z","v":5133,"vw":250.754003},{"c":250.235,"h":250.6625,"l":250.06,"n":247,"o":250.26,"t":"2026-10-16T15:10:00Z","v":5519,"vw":250.320266},{"c":250.04,"h":250.39,"l":250.04,"n":36,"o":250.39,"t":"2026-10-16T15:15:00Z","v":1130,"vw":250.34625},{"c":250.3,"h":250.65,"l":249.76,"n":277,"o":250.44,"t":"2026-10-16T15:20:00Z","v":6116,"vw":250.357904},{"c":250.4,"h":250.4,"l":250.39,"n":67,"o":250.39,"t":"2026-10-16T15:25:00Z","v":1798,"vw":250.390909},{"c":250.265,"h":250.44,"l":250.14,"n":175,"o":250.43,"t":"2026-10-16T15:30:00Z","v":4604,"vw":250.259363},{"c":250.045,"h":250.37,"l":249.94,"n":232,"o":250.1,"t":"2026-10-16T15:35:00Z","v":3751,"vw":250.119415},{"c":249.63,"h":250.045,"l":249.63,"n":142,"o":250.045,"t":"2026-10-16T15:40:00Z","v":1814,"vw":249.859286},{"c":249.52,"h":250.02,"l":249.52,"n":193,"o":249.71,"t":"2026-10-16T15:45:00Z","v":3164,"vw":249.789655},{"c":248.73,"h":249.495,"l":248.71,"n":228,"o":249.44,"t":"2026-10-16T15:50:00Z","v":4846,"vw":249.0846},{"c":248.85,"h":249.33,"l":248.6,"n":148,"o":248.965,"t":"2026-10-16T15:55:00Z","v":2746,"vw":248.890096},{"c":249.12,"h":249.25,"l":249.005,"n":105,"o":249.1,"t":"2026-10-16T16:00:00Z","v":2450,"vw":249.109865},{"c":249.45,"h":249.59,"l":249.105,"n":51,"o":249.105,"t":"2026-10-16T16:05:00Z","v":1688,"vw":249.259635},{"c":249.65,"h":249.65,"l":249.32,"n":188,"o":249.45,"t":"2026-10-16T16:10:00Z","v":4218,"vw":249.418924},{"c":249.1,"h":249.79,"l":249.01,"n":189,"o":249.53,"t":"2026-10-16T16:15:00Z","v":5430,"vw":249.377714},{"c":249.365,"h":249.58,"l":249.1,"n":121,"o":249.1,"t":"2026-10-16T16:20:00Z","v":1845,"vw":249.299409},{"c":249.28,"h":249.44,"l":249.28,"n":71,"o":249.44,"t":"2026-10-16T16:25:00Z","v":684,"vw":249.386667},{"c":249.895,"h":249.895,"l":249.68,"n":48,"o":249.68,"t":"2026-10-16T16:30:00Z","v":2372,"vw":249.873571},{"c":249.865,"h":249.865,"l":249.635,"n":55,"o":249.635,"t":"2026-10-16T16:35:00Z","v":615,"vw":249.75},{"c":249.07,"h":249.87,"l":248.79,"n":344,"o":249.87,"t":"2026-10-16T16:40:00Z","v":5884,"vw":249.312843},{"c":247.79,"h":248.97,"l":247.79,"n":330,"o":248.97,"t":"2026-10-16T16:45:00Z","v":14315,"vw":248.436712},{"c":247.56,"h":247.76,"l":247.32,"n":222,"o":247.76,"t":"2026-10-16T16:50:00Z","v":4351,"vw":247.471876},{"c":247.96,"h":248,"l":247.585,"n":171,"o":247.585,"t":"2026-10-16T16:55:00Z","v":4630,"vw":247.870953},{"c":247.79,"h":248.24,"l":247.79,"n":143,"o":248.18,"t":"2026-10-16T17:00:00Z","v":2290,"vw":248.074444},{"c":247.83,"h":247.87,"l":247.755,"n":127,"o":247.79,"t":"2026-10-16T17:05:00Z","v":1916,"vw":247.795},{"c":247.995,"h":247.995,"l":247.785,"n":71,"o":247.995,"t":"2026-10-16T17:10:00Z","v":3054,"vw":247.966474},{"c":247.16,"h":247.99,"l":247.16,"n":248,"o":247.99,"t":"2026-10-16T17:15:00Z","v":4545,"vw":247.399231},{"c":246.82,"h":247.12,"l":246.3537,"n":311,"o":247.12,"t":"2026-10-16T17:20:00Z","v":6829,"vw":246.776634},{"c":247.69,"h":247.69,"l":246.85,"n":167,"o":246.85,"t":"2026-10-16T17:25:00Z","v":5814,"vw":247.321324},{"c":247.78,"h":247.795,"l":247.63,"n":78,"o":247.795,"t":"2026-10-16T17:30:00Z","v":1813,"vw":247.765},{"c":247.86,"h":248.035,"l":247.74,"n":95,"o":247.785,"t":"2026-10-16T17:35:00Z","v":6504,"vw":247.867111},{"c":248.31,"h":248.31,"l":247.47,"n":163,"o":247.855,"t":"2026-10-16T17:40:00Z","v":4433,"vw":247.799792},{"c":247.56,"h":248.315,"l":247.56,"n":177,"o":248.315,"t":"2026-10-16T17:45:00Z","v":2533,"vw":247.985743},{"c":247.98,"h":248.28,"l":247.52,"n":215,"o":247.52,"t":"2026-10-16T17:50:00Z","v":5464,"vw":247.916541},{"c":247.78,"h":247.79,"l":247.78,"n":54,"o":247.79,"t":"2026-10-16T17:55:00Z","v":623,"vw":247.785},{"c":246.74,"h":247.77,"l":246.73,"n":309,"o":247.77,"t":"2026-10-16T18:00:00Z","v":7474,"vw":247.158408},{"c":246.84,"h":247.07,"l":246.77,"n":329,"o":246.7875,"t":"2026-10-16T18:05:00Z","v":13028,"vw":247.009645},{"c":247.05,"h":247.1,"l":246.84,"n":92,"o":246.84,"t":"2026-10-16T18:10:00Z","v":4970,"vw":246.998943},{"c":246.42,"h":247.245,"l":246.42,"n":165,"o":247.245,"t":"2026-10-16T18:15:00Z","v":3966,"vw":246.838437},{"c":246.595,"h":246.63,"l":246.27,"n":190,"o":246.32,"t":"2026-10-16T18:20:00Z","v":4198,"vw":246.392047},{"c":246.54,"h":246.58,"l":246.505,"n":108,"o":246.58,"t":"2026-10-16T18:25:00Z","v":1969,"vw":246.5325},{"c":246.33,"h":246.52,"l":246.19,"n":215,"o":246.52,"t":"2026-10-16T18:30:00Z","v":7455,"vw":246.317826},{"c":246.375,"h":246.39,"l":246.08,"n":147,"o":246.31,"t":"2026-10-16T18:35:00Z","v":3129,"vw":246.252164},{"c":246.72,"h":246.875,"l":246.45,"n":170,"o":246.875,"t":"2026-10-16T18:40:00Z","v":3099,"vw":246.678978},{"c":246.805,"h":247.43,"l":246.7675,"n":156,"o":246.7675,"t":"2026-10-16T18:45:00Z","v":2414,"vw":247.050499},{"c":246.45,"h":246.83,"l":246.45,"n":212,"o":246.83,"t":"2026-10-16T18:50:00Z","v":3842,"vw":246.590013},{"c":246.42,"h":246.42,"l":246.15,"n":299,"o":246.29,"t":"2026-10-16T18:55:00Z","v":7908,"vw":246.310625},{"c":246.19,"h":247.25,"l":246.19,"n":262,"o":246.43,"t":"2026-10-16T19:00:00Z","v":7165,"vw":246.509844},{"c":245.83,"h":246.72,"l":245.56,"n":273,"o":246.235,"t":"2026-10-16T19:05:00Z","v":8021,"vw":246.037257},{"c":246.96,"h":246.99,"l":246.35,"n":236,"o":246.58,"t":"2026-10-16T19:10:00Z","v":4434,"vw":246.576195},{"c":246.535,"h":247,"l":246.29,"n":238,"o":246.955,"t":"2026-10-16T19:15:00Z","v":7141,"vw":246.512096},{"c":246.6,"h":246.78,"l":246.6,"n":150,"o":246.73,"t":"2026-10-16T19:20:00Z","v":3171,"vw":246.674828},{"c":246.16,"h":246.735,"l":245.95,"n":500,"o":246.735,"t":"2026-10-16T19:25:00Z","v":17156,"vw":246.328164},{"c":246.04,"h":246.54,"l":245.89,"n":580,"o":246.29,"t":"2026-10-16T19:30:00Z","v":23088,"vw":246.257532},{"c":246.255,"h":246.7,"l":245.75,"n":775,"o":246.065,"t":"2026-10-16T19:35:00Z","v":37541,"vw":246.160282},{"c":245.82,"h":246.45,"l":245.67,"n":546,"o":246.44,"t":"2026-10-16T19:40:00Z","v":17375,"vw":245.913957},{"c":245.85,"h":246.105,"l":245.29,"n":441,"o":245.785,"t":"2026-10-16T19:45:00Z","v":12738,"vw":245.635026},{"c":246.48,"h":246.98,"l":246.035,"n":802,"o":246.135,"t":"2026-10-16T19:50:00Z","v":38295,"vw":246.412832},{"c":246.69,"h":247.24,"l":246.2,"n":1495,"o":246.4,"t":"2026-10-16T19:55:00Z","v":46959,"vw":246.867452},{"c":246.75,"h":246.75,"l":246.75,"n":50,"o":246.75,"t":"2026-10-16T20:00:00Z","v":134624,"vw":246.75},{"c":250.34,"h":250.675,"l":249.58,"n":107,"o":250.34,"t":"2026-10-19T13:30:00Z","v":18114,"vw":250.299276},{"c":251.4277,"h":251.4277,"l":250.25,"n":28,"o":250.94,"t":"2026-10-19T13:35:00Z","v":2008,"vw":250.652383},{"c":249.88,"h":250.33,"l":249.56,"n":129,"o":250,"t":"2026-10-19T13:40:00Z","v":5845,"vw":249.920568},{"c":249.68,"h":250.05,"l":249,"n":141,"o":249.47,"t":"2026-10-19T13:45:00Z","v":4349,"vw":249.507307},{"c":249.865,"h":250.45,"l":249.55,"n":98,"o":249.71,"t":"2026-10-19T13:50:00Z","v":5038,"vw":250.044523},{"c":249.01,"h":249.545,"l":249.01,"n":69,"o":249.545,"t":"2026-10-19T13:55:00Z","v":1580,"vw":249.412752},{"c":247.22,"h":249.12,"l":247.22,"n":473,"o":249.02,"t":"2026-10-19T14:00:00Z","v":22220,"vw":247.627454},{"c":247.055,"h":247.465,"l":246.5801,"n":322,"o":247.05,"t":"2026-10-19T14:05:00Z","v":15055,"vw":246.897524},{"c":246.975,"h":247.33,"l":246.5001,"n":142,"o":247.17,"t":"2026-10-19T14:10:00Z","v":7981,"vw":246.883291},{"c":247.775,"h":247.775,"l":246.91,"n":188,"o":246.99,"t":"2026-10-19T14:15:00Z","v":6875,"vw":247.234748},{"c":247.3775,"h":247.5,"l":247.04,"n":68,"o":247.04,"t":"2026-10-19T14:20:00Z","v":970,"vw":247.315},{"c":246.73,"h":246.9425,"l":246.58,"n":269,"o":246.88,"t":"2026-10-19T14:30:00Z","v":8254,"vw":246.844334},{"c":246.72,"h":247.05,"l":246.595,"n":78,"o":246.595,"t":"2026-10-19T14:35:00Z","v":1040,"vw":246.80375},{"c":247.87,"h":248.115,"l":247.14,"n":219,"o":247.14,"t":"2026-10-19T14:40:00Z","v":6018,"vw":247.565421},{"c":248.23,"h":248.7,"l":248.055,"n":143,"o":248.055,"t":"2026-10-19T14:45:00Z","v":4468,"vw":248.375161},{"c":248.68,"h":248.68,"l":247.99,"n":175,"o":248.05,"t":"2026-10-19T14:50:00Z","v":15150,"vw":248.1804},{"c":248.83,"h":249.1,"l":248.83,"n":37,"o":249.1,"t":"2026-10-19T14:55:00Z","v":681,"vw":248.8975},{"c":249.43,"h":249.43,"l":248.59,"n":167,"o":249.07,"t":"2026-10-19T15:00:00Z","v":4027,"vw":249.202253},{"c":249.37,"h":249.37,"l":249.37,"n":60,"o":249.37,"t":"2026-10-19T15:05:00Z","v":859,"vw":249.37},{"c":249.71,"h":249.78,"l":249.71,"n":27,"o":249.78,"t":"2026-10-19T15:10:00Z","v":541,"vw":249.730833},{"c":250.11,"h":250.13,"l":249.2401,"n":92,"o":250.11,"t":"2026-10-19T15:15:00Z","v":3605,"vw":249.755183},{"c":250.5,"h":250.5,"l":250.5,"n":24,"o":250.5,"t":"2026-10-19T15:20:00Z","v":366,"vw":250.5},{"c":251.2599,"h":251.2599,"l":251.2599,"n":19,"o":251.2599,"t":"2026-10-19T15:25:00Z","v":191,"vw":251.2599},{"c":252.16,"h":252.16,"l":250.925,"n":223,"o":250.925,"t":"2026-10-19T15:30:00Z","v":44871,"vw":251.772446},{"c":252.8,"h":253.285,"l":252.8,"n":35,"o":252.8,"t":"2026-10-19T15:35:00Z","v":650,"vw":252.904752},{"c":252.63,"h":253.16,"l":252.62,"n":160,"o":253.16,"t":"2026-10-19T15:40:00Z","v":7120,"vw":252.655365},{"c":252.445,"h":252.61,"l":252.3,"n":142,"o":252.61,"t":"2026-10-19T15:45:00Z","v":2361,"vw":252.4695},{"c":253.275,"h":253.275,"l":252.59,"n":150,"o":252.59,"t":"2026-10-19T15:50:00Z","v":5295,"vw":253.007642},{"c":252.9,"h":253.16,"l":252.71,"n":139,"o":253.16,"t":"2026-10-19T15:55:00Z","v":1535,"vw":252.896176},{"c":252.14,"h":252.59,"l":251.97,"n":241,"o":252.59,"t":"2026-10-19T16:00:00Z","v":5614,"vw":252.171049},{"c":252.11,"h":252.425,"l":252.11,"n":80,"o":252.425,"t":"2026-10-19T16:05:00Z","v":1251,"vw":252.293226},{"c":251.92,"h":252.27,"l":251.92,"n":106,"o":252.27,"t":"2026-10-19T16:10:00Z","v":1797,"vw":252.081268},{"c":251.53,"h":251.78,"l":251.53,"n":170,"o":251.78,"t":"2026-10-19T16:15:00Z","v":1822,"vw":251.668334},{"c":251.19,"h":251.405,"l":251.17,"n":86,"o":251.17,"t":"2026-10-19T16:20:00Z","v":1613,"vw":251.2345},{"c":251.64,"h":251.65,"l":251.35,"n":64,"o":251.35,"t":"2026-10-19T16:25:00Z","v":2337,"vw":251.454749},{"c":251.61,"h":251.61,"l":251.6,"n":93,"o":251.6,"t":"2026-10-19T16:30:00Z","v":2232,"vw":251.606667},{"c":251.54,"h":251.54,"l":251.505,"n":31,"o":251.505,"t":"2026-10-19T16:35:00Z","v":1288,"vw":251.534583},{"c":251.71,"h":251.71,"l":251.52,"n":52,"o":251.52,"t":"2026-10-19T16:40:00Z","v":988,"vw":251.665399},{"c":251.425,"h":251.53,"l":251.37,"n":156,"o":251.48,"t":"2026-10-19T16:45:00Z","v":2571,"vw":251.450454},{"c":251.08,"h":251.25,"l":251.08,"n":91,"o":251.25,"t":"2026-10-19T16:50:00Z","v":11666,"vw":251.130318},{"c":250.83,"h":251.11,"l":250.83,"n":95,"o":251.06,"t":"2026-10-19T16:55:00Z","v":1340,"vw":250.992},{"c":250.77,"h":251.04,"l":250.715,"n":192,"o":250.895,"t":"2026-10-19T17:00:00Z","v":4123,"vw":250.876573},{"c":250.68,"h":250.68,"l":250.68,"n":33,"o":250.68,"t":"2026-10-19T17:05:00Z","v":855,"vw":250.68},{"c":250.32,"h":250.63,"l":250.32,"n":105,"o":250.46,"t":"2026-10-19T17:10:00Z","v":3142,"vw":250.497778},{"c":250.55,"h":250.68,"l":250.31,"n":129,"o":250.31,"t":"2026-10-19T17:15:00Z","v":3799,"vw":250.573146},{"c":250.4,"h":250.545,"l":250.18,"n":93,"o":250.545,"t":"2026-10-19T17:20:00Z","v":1694,"vw":250.353125},{"c":250.39,"h":250.44,"l":250.39,"n":32,"o":250.415,"t":"2026-10-19T17:25:00Z","v":811,"vw":250.405},{"c":250.48,"h":250.49,"l":250.445,"n":44,"o":250.45,"t":"2026-10-19T17:30:00Z","v":1801,"vw":250.458929},{"c":250.345,"h":250.4,"l":250.13,"n":194,"o":250.22,"t":"2026-10-19T17:35:00Z","v":6505,"vw":250.224619},{"c":250.02,"h":250.235,"l":250.02,"n":83,"o":250.05,"t":"2026-10-19T17:40:00Z","v":1434,"vw":250.15},{"c":249.52,"h":250.05,"l":249.52,"n":215,"o":249.99,"t":"2026-10-19T17:45:00Z","v":3968,"vw":249.793667},{"c":249.46,"h":249.53,"l":249.395,"n":139,"o":249.5,"t":"2026-10-19T17:50:00Z","v":2992,"vw":249.452631},{"c":249.8,"h":249.815,"l":249.41,"n":215,"o":249.455,"t":"2026-10-19T17:55:00Z","v":8119,"vw":249.684101},{"c":249.81,"h":249.875,"l":249.59,"n":101,"o":249.875,"t":"2026-10-19T18:00:00Z","v":1914,"vw":249.743777},{"c":249.095,"h":249.42,"l":249.05,"n":123,"o":249.42,"t":"2026-10-19T18:05:00Z","v":4177,"vw":249.242143},{"c":249.01,"h":249.23,"l":248.87,"n":114,"o":248.87,"t":"2026-10-19T18:10:00Z","v":2935,"vw":249.067889},{"c":248.85,"h":249.2556,"l":248.82,"n":132,"o":249.2556,"t":"2026-10-19T18:15:00Z","v":2636,"vw":248.94969},{"c":248.81,"h":248.85,"l":248.5901,"n":130,"o":248.8,"t":"2026-10-19T18:20:00Z","v":3871,"vw":248.738102},{"c":248.34,"h":248.795,"l":248.34,"n":180,"o":248.795,"t":"2026-10-19T18:25:00Z","v":2605,"vw":248.486667},{"c":248.065,"h":248.37,"l":248.03,"n":254,"o":248.32,"t":"2026-10-19T18:30:00Z","v":3568,"vw":248.210249},{"c":248.32,"h":248.32,"l":247.72,"n":213,"o":247.79,"t":"2026-10-19T18:35:00Z","v":5657,"vw":247.987274},{"c":248.59,"h":248.59,"l":247.97,"n":53,"o":248.095,"t":"2026-10-19T18:40:00Z","v":962,"vw":248.280625},{"c":248.475,"h":248.61,"l":248.28,"n":286,"o":248.61,"t":"2026-10-19T18:45:00Z","v":4889,"vw":248.373519},{"c":248.3,"h":248.45,"l":248.22,"n":237,"o":248.45,"t":"2026-10-19T18:50:00Z","v":3850,"vw":248.320984},{"c":248.075,"h":248.39,"l":248.075,"n":151,"o":248.39,"t":"2026-10-19T18:55:00Z","v":2810,"vw":248.261818},{"c":248.5022,"h":248.94,"l":248.285,"n":310,"o":248.285,"t":"2026-10-19T19:00:00Z","v":9727,"vw":248.64659},{"c":248.17,"h":248.53,"l":248.145,"n":267,"o":248.53,"t":"2026-10-19T19:05:00Z","v":7018,"vw":248.303222},{"c":248.08,"h":248.195,"l":247.88,"n":163,"o":248.195,"t":"2026-10-19T19:10:00Z","v":3802,"vw":248.070102},{"c":248.195,"h":248.29,"l":248.08,"n":184,"o":248.08,"t":"2026-10-19T19:15:00Z","v":4978,"vw":248.167085},{"c":248.72,"h":248.72,"l":248.195,"n":355,"o":248.2,"t":"2026-10-19T19:20:00Z","v":7564,"vw":248.42051},{"c":248.69,"h":248.97,"l":248.69,"n":305,"o":248.6901,"t":"2026-10-19T19:25:00Z","v":6350,"vw":248.795826},{"c":248.775,"h":249.25,"l":248.74,"n":405,"o":248.74,"t":"2026-10-19T19:30:00Z","v":10107,"vw":248.898448},{"c":248.93,"h":249.14,"l":248.75,"n":347,"o":248.785,"t":"2026-10-19T19:35:00Z","v":8969,"vw":248.924231},{"c":249.045,"h":249.25,"l":248.85,"n":482,"o":248.85,"t":"2026-10-19T19:40:00Z","v":12376,"vw":249.0523},{"c":248.74,"h":249.02,"l":248.48,"n":655,"o":248.98,"t":"2026-10-19T19:45:00Z","v":18928,"vw":248.715978},{"c":248.285,"h":248.94,"l":248.12,"n":740,"o":248.77,"t":"2026-10-19T19:50:00Z","v":21329,"vw":248.512507},{"c":248.58,"h":248.76,"l":247.77,"n":1868,"o":248.07,"t":"2026-10-19T19:55:00Z","v":51605,"vw":248.327676},{"c":248.57,"h":248.57,"l":248.57,"n":68,"o":248.57,"t":"2026-10-19T20:00:00Z","v":181476,"vw":248.57},{"c":246.5,"h":246.5,"l":246.5,"n":3,"o":246.5,"t":"2026-10-20T12:25:00Z","v":255,"vw":246.5},{"c":246.48,"h":246.48,"l":246.48,"n":2,"o":246.48,"t":"2026-10-20T13:10:00Z","v":101,"vw":246.48},{"c":245.495,"h":246.75,"l":244.78,"n":78,"o":245.06,"t":"2026-10-20T13:30:00Z","v":19135,"vw":246.110273},{"c":245.66,"h":246.74,"l":244.75,"n":81,"o":245.51,"t":"2026-10-20T13:35:00Z","v":3555,"vw":245.855865},{"c":244.49,"h":245.93,"l":243.66,"n":95,"o":245.93,"t":"2026-10-20T13:40:00Z","v":3712,"vw":244.916119},{"c":244.37,"h":244.67,"l":243.49,"n":108,"o":243.56,"t":"2026-10-20T13:45:00Z","v":2387,"vw":244.08656},{"c":245.54,"h":245.54,"l":244.935,"n":109,"o":244.94,"t":"2026-10-20T13:50:00Z","v":3417,"vw":244.990965},{"c":246.94,"h":247.43,"l":246.37,"n":140,"o":246.415,"t":"2026-10-20T13:55:00Z","v":4644,"vw":246.895197},{"c":247.47,"h":247.67,"l":246.655,"n":213,"o":246.655,"t":"2026-10-20T14:00:00Z","v":6546,"vw":247.045416},{"c":247.67,"h":248.8611,"l":247.62,"n":147,"o":247.62,"t":"2026-10-20T14:05:00Z","v":3878,"vw":248.121051},{"c":248.09,"h":248.09,"l":247.685,"n":81,"o":247.7225,"t":"2026-10-20T14:10:00Z","v":2521,"vw":247.864388},{"c":248.53,"h":249,"l":248.06,"n":180,"o":248.06,"t":"2026-10-20T14:15:00Z","v":3644,"vw":248.62625},{"c":249.81,"h":249.81,"l":248.525,"n":124,"o":248.525,"t":"2026-10-20T14:20:00Z","v":2487,"vw":248.868929},{"c":250.18,"h":250.31,"l":249.08,"n":176,"o":249.08,"t":"2026-10-20T14:25:00Z","v":4721,"vw":249.973333},{"c":250.04,"h":251.13,"l":250.04,"n":171,"o":250.51,"t":"2026-10-20T14:30:00Z","v":6484,"vw":250.625214},{"c":249.55,"h":249.905,"l":249.55,"n":49,"o":249.905,"t":"2026-10-20T14:35:00Z","v":952,"vw":249.710754},{"c":249.51,"h":249.51,"l":249.51,"n":23,"o":249.51,"t":"2026-10-20T14:40:00Z","v":406,"vw":249.51},{"c":250.16,"h":250.65,"l":249.7,"n":179,"o":249.84,"t":"2026-10-20T14:45:00Z","v":3424,"vw":250.315385},{"c":251,"h":251,"l":250.04,"n":74,"o":250.04,"t":"2026-10-20T14:50:00Z","v":1453,"vw":250.526377},{"c":250.62,"h":251.27,"l":250.4501,"n":443,"o":250.87,"t":"2026-10-20T14:55:00Z","v":5698,"vw":250.859267},{"c":250.48,"h":250.98,"l":250.47,"n":125,"o":250.62,"t":"2026-10-20T15:00:00Z","v":3407,"vw":250.72305},{"c":250.18,"h":250.47,"l":250.18,"n":49,"o":250.47,"t":"2026-10-20T15:05:00Z","v":616,"vw":250.37},{"c":248.84,"h":250.19,"l":248.66,"n":351,"o":250.06,"t":"2026-10-20T15:10:00Z","v":13320,"vw":249.013348},{"c":249.73,"h":249.84,"l":248.9,"n":119,"o":248.9,"t":"2026-10-20T15:15:00Z","v":3412,"vw":249.394681},{"c":249.56,"h":249.88,"l":249.5,"n":117,"o":249.68,"t":"2026-10-20T15:20:00Z","v":1995,"vw":249.707913},{"c":249.57,"h":249.665,"l":249.47,"n":75,"o":249.47,"t":"2026-10-20T15:25:00Z","v":1366,"vw":249.583},{"c":249.165,"h":249.44,"l":249.11,"n":88,"o":249.32,"t":"2026-10-20T15:30:00Z","v":2504,"vw":249.226333},{"c":248.89,"h":249.215,"l":248.89,"n":103,"o":249.215,"t":"2026-10-20T15:35:00Z","v":2216,"vw":249.138852},{"c":249.39,"h":249.4,"l":249.065,"n":89,"o":249.065,"t":"2026-10-20T15:40:00Z","v":2234,"vw":249.279568},{"c":249.22,"h":249.5859,"l":248.94,"n":98,"o":249.23,"t":"2026-10-20T15:45:00Z","v":2227,"vw":249.2337},{"c":249.91,"h":249.91,"l":249.34,"n":134,"o":249.34,"t":"2026-10-20T15:50:00Z","v":3577,"vw":249.613204},{"c":249.78,"h":249.92,"l":249.7275,"n":68,"o":249.92,"t":"2026-10-20T15:55:00Z","v":1235,"vw":249.775357},{"c":249.565,"h":249.78,"l":249.53,"n":86,"o":249.78,"t":"2026-10-20T16:00:00Z","v":1272,"vw":249.6375},{"c":248.72,"h":249.44,"l":248.36,"n":703,"o":249.44,"t":"2026-10-20T16:05:00Z","v":32770,"vw":248.777127},{"c":248.71,"h":248.79,"l":248.49,"n":89,"o":248.69,"t":"2026-10-20T16:10:00Z","v":1607,"vw":248.6525},{"c":248.41,"h":248.64,"l":248.35,"n":92,"o":248.64,"t":"2026-10-20T16:15:00Z","v":2668,"vw":248.584667},{"c":248.555,"h":248.66,"l":248.15,"n":84,"o":248.26,"t":"2026-10-20T16:20:00Z","v":2841,"vw":248.402512},{"c":249.08,"h":249.08,"l":248.675,"n":85,"o":248.765,"t":"2026-10-20T16:25:00Z","v":1061,"vw":248.8725},{"c":249,"h":249.1,"l":249,"n":114,"o":249.05,"t":"2026-10-20T16:30:00Z","v":1915,"vw":249.057222},{"c":248.66,"h":249.035,"l":248.66,"n":100,"o":248.99,"t":"2026-10-20T16:35:00Z","v":2115,"vw":248.931308},{"c":248.97,"h":249.18,"l":248.895,"n":95,"o":248.945,"t":"2026-10-20T16:40:00Z","v":2629,"vw":249.030385},{"c":248.68,"h":249.02,"l":248.68,"n":132,"o":248.895,"t":"2026-10-20T16:45:00Z","v":3639,"vw":248.905587},{"c":248.93,"h":249.385,"l":248.75,"n":189,"o":248.885,"t":"2026-10-20T16:50:00Z","v":8579,"vw":249.080547},{"c":248.72,"h":248.92,"l":248.7,"n":63,"o":248.92,"t":"2026-10-20T16:55:00Z","v":1913,"vw":248.795454},{"c":249.035,"h":249.035,"l":248.86,"n":60,"o":248.925,"t":"2026-10-20T17:00:00Z","v":1438,"vw":248.936396},{"c":249.05,"h":249.05,"l":248.895,"n":76,"o":249.005,"t":"2026-10-20T17:05:00Z","v":2195,"vw":248.994268},{"c":249.1,"h":249.1,"l":249.045,"n":41,"o":249.045,"t":"2026-10-20T17:10:00Z","v":883,"vw":249.081667},{"c":248.98,"h":249.235,"l":248.98,"n":50,"o":249.23,"t":"2026-10-20T17:15:00Z","v":1148,"vw":249.180833},{"c":249.595,"h":249.81,"l":249.25,"n":128,"o":249.25,"t":"2026-10-20T17:20:00Z","v":3323,"vw":249.472664},{"c":249.85,"h":249.85,"l":249.59,"n":156,"o":249.6,"t":"2026-10-20T17:25:00Z","v":4918,"vw":249.685934},{"c":249.92,"h":250.1,"l":249.92,"n":153,"o":249.97,"t":"2026-10-20T17:30:00Z","v":2721,"vw":250.000365},{"c":249.46,"h":249.915,"l":249.46,"n":244,"o":249.915,"t":"2026-10-20T17:35:00Z","v":28996,"vw":249.516047},{"c":249.51,"h":249.69,"l":249.44,"n":102,"o":249.6,"t":"2026-10-20T17:40:00Z","v":2433,"vw":249.582959},{"c":249.56,"h":249.67,"l":249.45,"n":91,"o":249.67,"t":"2026-10-20T17:45:00Z","v":2323,"vw":249.559872},{"c":249.75,"h":249.75,"l":249.57,"n":40,"o":249.57,"t":"2026-10-20T17:55:00Z","v":559,"vw":249.66},{"c":249.69,"h":249.9399,"l":249.58,"n":181,"o":249.76,"t":"2026-10-20T18:00:00Z","v":5004,"vw":249.71186},{"c":249.6,"h":249.795,"l":249.6,"n":139,"o":249.76,"t":"2026-10-20T18:05:00Z","v":3397,"vw":249.698805},{"c":249.8,"h":249.805,"l":249.53,"n":155,"o":249.6,"t":"2026-10-20T18:10:00Z","v":6411,"vw":249.613304},{"c":249.57,"h":249.77,"l":249.57,"n":67,"o":249.77,"t":"2026-10-20T18:15:00Z","v":1535,"vw":249.678},{"c":249.3,"h":249.73,"l":249.3,"n":159,"o":249.54,"t":"2026-10-20T18:20:00Z","v":3995,"vw":249.523886},{"c":249.425,"h":249.44,"l":249.26,"n":103,"o":249.27,"t":"2026-10-20T18:25:00Z","v":2699,"vw":249.398268},{"c":248.59,"h":249.65,"l":248.23,"n":925,"o":249.64,"t":"2026-10-20T18:30:00Z","v":64817,"vw":248.592303},{"c":248.56,"h":248.56,"l":248.43,"n":83,"o":248.56,"t":"2026-10-20T18:35:00Z","v":1234,"vw":248.516667},{"c":248.36,"h":248.58,"l":248.18,"n":193,"o":248.56,"t":"2026-10-20T18:40:00Z","v":5014,"vw":248.330963},{"c":248.63,"h":248.68,"l":248.11,"n":152,"o":248.13,"t":"2026-10-20T18:45:00Z","v":5799,"vw":248.435305},{"c":248.09,"h":248.63,"l":248.02,"n":171,"o":248.625,"t":"2026-10-20T18:50:00Z","v":5050,"vw":248.219572},{"c":247.86,"h":248.15,"l":247.8,"n":120,"o":248,"t":"2026-10-20T18:55:00Z","v":3295,"vw":247.914},{"c":247.96,"h":248.07,"l":247.79,"n":161,"o":248.065,"t":"2026-10-20T19:00:00Z","v":4467,"vw":248.02},{"c":248.49,"h":248.52,"l":248,"n":205,"o":248.035,"t":"2026-10-20T19:05:00Z","v":23450,"vw":248.023306},{"c":248.22,"h":248.76,"l":248.22,"n":191,"o":248.42,"t":"2026-10-20T19:10:00Z","v":6298,"vw":248.42549},{"c":248.21,"h":248.515,"l":248.18,"n":218,"o":248.285,"t":"2026-10-20T19:15:00Z","v":5114,"vw":248.331651},{"c":248.01,"h":248.21,"l":247.84,"n":253,"o":248.21,"t":"2026-10-20T19:20:00Z","v":7022,"vw":248.019649},{"c":247.99,"h":248.19,"l":247.85,"n":165,"o":248.01,"t":"2026-10-20T19:25:00Z","v":3885,"vw":248.0175},{"c":248.34,"h":248.53,"l":247.8,"n":350,"o":247.985,"t":"2026-10-20T19:30:00Z","v":8733,"vw":248.22605},{"c":248.12,"h":248.425,"l":247.94,"n":315,"o":248.385,"t":"2026-10-20T19:35:00Z","v":9986,"vw":248.168829},{"c":248.4,"h":248.57,"l":248.12,"n":276,"o":248.12,"t":"2026-10-20T19:40:00Z","v":6588,"vw":248.349841},{"c":248.5,"h":248.67,"l":247.69,"n":1229,"o":248.53,"t":"2026-10-20T19:45:00Z","v":65857,"vw":248.235246},{"c":247.97,"h":248.82,"l":247.79,"n":608,"o":248.44,"t":"2026-10-20T19:50:00Z","v":18436,"vw":248.269565},{"c":248.08,"h":248.21,"l":247.14,"n":1880,"o":247.72,"t":"2026-10-20T19:55:00Z","v":82685,"vw":247.544955},{"c":248.21,"h":248.21,"l":248.21,"n":50,"o":248.21,"t":"2026-10-20T20:00:00Z","v":173450,"vw":248.21},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-10-20T22:00:00Z","v":119,"vw":250},{"c":250,"h":250,"l":250,"n":2,"o":250,"t":"2026-10-21T12:35:00Z","v":183,"vw":250},{"c":252.705,"h":253.86,"l":251.35,"n":136,"o":252.36,"t":"2026-10-21T13:30:00Z","v":6435,"vw":252.335151},{"c":251.98,"h":252.7,"l":251.86,"n":105,"o":252.7,"t":"2026-10-21T13:35:00Z","v":2480,"vw":252.228879},{"c":251.55,"h":251.995,"l":250.98,"n":145,"o":251.98,"t":"2026-10-21T13:40:00Z","v":4714,"vw":251.616125},{"c":252.85,"h":253.16,"l":251.54,"n":250,"o":251.54,"t":"2026-10-21T13:45:00Z","v":4790,"vw":252.616595},{"c":252.44,"h":252.64,"l":252.44,"n":126,"o":252.485,"t":"2026-10-21T13:50:00Z","v":2763,"vw":252.475764},{"c":252.395,"h":252.44,"l":252.395,"n":147,"o":252.435,"t":"2026-10-21T13:55:00Z","v":2695,"vw":252.416376},{"c":252,"h":252.32,"l":250.78,"n":288,"o":251.46,"t":"2026-10-21T14:00:00Z","v":10287,"vw":251.784775},{"c":250.47,"h":251.315,"l":250.3201,"n":152,"o":251.315,"t":"2026-10-21T14:05:00Z","v":2550,"vw":251.032777},{"c":250.525,"h":251.12,"l":250,"n":327,"o":251.12,"t":"2026-10-21T14:10:00Z","v":23166,"vw":250.108411},{"c":250.475,"h":251.3525,"l":250.25,"n":181,"o":250.25,"t":"2026-10-21T14:15:00Z","v":4476,"vw":250.821335},{"c":250.45,"h":250.45,"l":250.35,"n":85,"o":250.36,"t":"2026-10-21T14:20:00Z","v":1427,"vw":250.39},{"c":250.355,"h":251.23,"l":250.355,"n":45,"o":250.44,"t":"2026-10-21T14:25:00Z","v":662,"vw":250.81375},{"c":251.44,"h":251.44,"l":249.96,"n":144,"o":250.295,"t":"2026-10-21T14:30:00Z","v":3099,"vw":251.013877},{"c":251.04,"h":251.445,"l":251.04,"n":121,"o":251.445,"t":"2026-10-21T14:35:00Z","v":1491,"vw":251.375},{"c":251.24,"h":251.465,"l":251.24,"n":62,"o":251.465,"t":"2026-10-21T14:40:00Z","v":664,"vw":251.388333},{"c":252.22,"h":252.22,"l":251.51,"n":197,"o":251.51,"t":"2026-10-21T14:45:00Z","v":7184,"vw":251.694045},{"c":251.96,"h":252.37,"l":251.74,"n":132,"o":252.37,"t":"2026-10-21T14:50:00Z","v":3365,"vw":251.966598},{"c":251.38,"h":251.96,"l":251.38,"n":120,"o":251.96,"t":"2026-10-21T14:55:00Z","v":2705,"vw":251.571968},{"c":251.72,"h":251.755,"l":251.41,"n":82,"o":251.64,"t":"2026-10-21T15:00:00Z","v":1149,"vw":251.617},{"c":251.4,"h":251.79,"l":251.4,"n":139,"o":251.79,"t":"2026-10-21T15:05:00Z","v":2608,"vw":251.629645},{"c":251.66,"h":251.695,"l":251.66,"n":57,"o":251.695,"t":"2026-10-21T15:10:00Z","v":1132,"vw":251.68},{"c":251.19,"h":251.63,"l":251.19,"n":190,"o":251.63,"t":"2026-10-21T15:15:00Z","v":3702,"vw":251.283921},{"c":251.165,"h":251.255,"l":251,"n":75,"o":251.255,"t":"2026-10-21T15:20:00Z","v":1912,"vw":251.147877},{"c":251.17,"h":251.41,"l":251.16,"n":90,"o":251.16,"t":"2026-10-21T15:25:00Z","v":2126,"vw":251.278158},{"c":251.13,"h":251.18,"l":251.07,"n":71,"o":251.18,"t":"2026-10-21T15:30:00Z","v":1532,"vw":251.125},{"c":251.44,"h":251.44,"l":251.12,"n":173,"o":251.12,"t":"2026-10-21T15:35:00Z","v":5274,"vw":251.295212},{"c":251.51,"h":251.51,"l":251.51,"n":51,"o":251.51,"t":"2026-10-21T15:40:00Z","v":573,"vw":251.51},{"c":251.7,"h":252.125,"l":251.7,"n":162,"o":251.9,"t":"2026-10-21T15:45:00Z","v":2865,"vw":251.919312},{"c":251.9075,"h":251.935,"l":251.69,"n":74,"o":251.935,"t":"2026-10-21T15:50:00Z","v":1499,"vw":251.837157},{"c":251.89,"h":252.0351,"l":251.82,"n":113,"o":252.035,"t":"2026-10-21T15:55:00Z","v":2335,"vw":251.977387},{"c":251.875,"h":252.12,"l":251.835,"n":153,"o":251.835,"t":"2026-10-21T16:00:00Z","v":2175,"vw":251.911},{"c":251.615,"h":251.86,"l":251.47,"n":123,"o":251.86,"t":"2026-10-21T16:05:00Z","v":2216,"vw":251.715},{"c":251.61,"h":251.615,"l":251.39,"n":57,"o":251.61,"t":"2026-10-21T16:10:00Z","v":999,"vw":251.55625},{"c":251.63,"h":251.63,"l":251.625,"n":93,"o":251.625,"t":"2026-10-21T16:15:00Z","v":1132,"vw":251.6275},{"c":251.675,"h":251.695,"l":251.63,"n":136,"o":251.63,"t":"2026-10-21T16:20:00Z","v":1571,"vw":251.674691},{"c":251.385,"h":251.67,"l":251.21,"n":184,"o":251.67,"t":"2026-10-21T16:25:00Z","v":4009,"vw":251.431082},{"c":251.385,"h":251.385,"l":251.18,"n":109,"o":251.385,"t":"2026-10-21T16:30:00Z","v":1799,"vw":251.341856},{"c":251.955,"h":251.955,"l":250.95,"n":444,"o":251.38,"t":"2026-10-21T16:35:00Z","v":16016,"vw":251.276674},{"c":251.09,"h":251.74,"l":250.91,"n":694,"o":251.53,"t":"2026-10-21T16:40:00Z","v":33511,"vw":251.046713},{"c":251,"h":251.3,"l":250.93,"n":74,"o":251.13,"t":"2026-10-21T16:45:00Z","v":1929,"vw":251.148769},{"c":251.03,"h":251.31,"l":250.96,"n":96,"o":251.1,"t":"2026-10-21T16:50:00Z","v":1712,"vw":251.22229},{"c":251.1,"h":251.375,"l":251.1,"n":133,"o":251.31,"t":"2026-10-21T16:55:00Z","v":1714,"vw":251.270904},{"c":251.55,"h":251.7,"l":251.2925,"n":239,"o":251.41,"t":"2026-10-21T17:00:00Z","v":6807,"vw":251.400982},{"c":251.8,"h":251.8,"l":251.575,"n":93,"o":251.72,"t":"2026-10-21T17:05:00Z","v":1245,"vw":251.675},{"c":252,"h":252.15,"l":251.87,"n":191,"o":251.87,"t":"2026-10-21T17:10:00Z","v":5768,"vw":251.981615},{"c":252.13,"h":252.16,"l":251.851,"n":96,"o":251.995,"t":"2026-10-21T17:15:00Z","v":1819,"vw":252.075319},{"c":252.15,"h":252.25,"l":252.13,"n":113,"o":252.13,"t":"2026-10-21T17:20:00Z","v":1776,"vw":252.191875},{"c":251.43,"h":252.145,"l":251.26,"n":752,"o":252.145,"t":"2026-10-21T17:25:00Z","v":38159,"vw":251.441792},{"c":251.68,"h":251.7,"l":251.41,"n":151,"o":251.435,"t":"2026-10-21T17:30:00Z","v":3241,"vw":251.603334},{"c":251.765,"h":251.765,"l":251.695,"n":150,"o":251.695,"t":"2026-10-21T17:35:00Z","v":1873,"vw":251.727143},{"c":251.87,"h":252.04,"l":251.76,"n":156,"o":251.76,"t":"2026-10-21T17:40:00Z","v":3987,"vw":251.943202},{"c":251.85,"h":251.86,"l":251.59,"n":190,"o":251.86,"t":"2026-10-21T17:45:00Z","v":3672,"vw":251.773409},{"c":251.85,"h":251.85,"l":251.85,"n":31,"o":251.85,"t":"2026-10-21T17:50:00Z","v":339,"vw":251.85},{"c":251.8451,"h":251.8775,"l":251.74,"n":136,"o":251.85,"t":"2026-10-21T17:55:00Z","v":1739,"vw":251.837473},{"c":251.845,"h":251.845,"l":251.58,"n":159,"o":251.82,"t":"2026-10-21T18:00:00Z","v":2167,"vw":251.809446},{"c":252.06,"h":252.06,"l":251.84,"n":178,"o":251.85,"t":"2026-10-21T18:05:00Z","v":2563,"vw":251.89538},{"c":252.155,"h":252.25,"l":251.96,"n":307,"o":252.06,"t":"2026-10-21T18:10:00Z","v":7161,"vw":252.113029},{"c":252.19,"h":252.195,"l":252.1473,"n":101,"o":252.19,"t":"2026-10-21T18:15:00Z","v":1677,"vw":252.18134},{"c":252.13,"h":252.19,"l":251.92,"n":203,"o":252,"t":"2026-10-21T18:20:00Z","v":4033,"vw":252.077977},{"c":252.125,"h":252.125,"l":252.12,"n":105,"o":252.12,"t":"2026-10-21T18:25:00Z","v":1688,"vw":252.123},{"c":252.48,"h":252.54,"l":252.2,"n":237,"o":252.36,"t":"2026-10-21T18:30:00Z","v":5358,"vw":252.40462},{"c":252.09,"h":252.48,"l":252.09,"n":249,"o":252.48,"t":"2026-10-21T18:35:00Z","v":4677,"vw":252.326871},{"c":252.265,"h":252.34,"l":252.06,"n":169,"o":252.18,"t":"2026-10-21T18:40:00Z","v":3122,"vw":252.251069},{"c":251.68,"h":252.27,"l":251.68,"n":327,"o":252.265,"t":"2026-10-21T18:45:00Z","v":7940,"vw":252.032019},{"c":251.88,"h":251.9,"l":251.49,"n":241,"o":251.72,"t":"2026-10-21T18:50:00Z","v":5339,"vw":251.716522},{"c":251.4,"h":251.98,"l":251.25,"n":387,"o":251.98,"t":"2026-10-21T18:55:00Z","v":9727,"vw":251.48309},{"c":250.68,"h":251.17,"l":250.43,"n":338,"o":251.17,"t":"2026-10-21T19:00:00Z","v":10785,"vw":250.757975},{"c":250.52,"h":250.94,"l":250.31,"n":268,"o":250.6,"t":"2026-10-21T19:05:00Z","v":7809,"vw":250.587637},{"c":251.01,"h":251.01,"l":250.53,"n":178,"o":250.53,"t":"2026-10-21T19:10:00Z","v":4279,"vw":250.754848},{"c":251.2975,"h":251.655,"l":250.69,"n":315,"o":250.79,"t":"2026-10-21T19:15:00Z","v":16273,"vw":251.090926},{"c":251.24,"h":251.4575,"l":251.06,"n":220,"o":251.4575,"t":"2026-10-21T19:20:00Z","v":5310,"vw":251.278139},{"c":251.785,"h":251.81,"l":251.24,"n":309,"o":251.24,"t":"2026-10-21T19:25:00Z","v":8196,"vw":251.461495},{"c":251.86,"h":252.21,"l":251.73,"n":316,"o":251.98,"t":"2026-10-21T19:30:00Z","v":6731,"vw":252.000073},{"c":252.49,"h":252.5,"l":251.78,"n":338,"o":251.78,"t":"2026-10-21T19:35:00Z","v":7203,"vw":252.147328},{"c":252.77,"h":252.77,"l":252.42,"n":445,"o":252.53,"t":"2026-10-21T19:40:00Z","v":12256,"vw":252.590569},{"c":252.065,"h":253.06,"l":251.67,"n":1790,"o":252.82,"t":"2026-10-21T19:45:00Z","v":99583,"vw":252.075241},{"c":251.815,"h":252.12,"l":251.47,"n":591,"o":251.82,"t":"2026-10-21T19:50:00Z","v":16896,"vw":251.732246},{"c":251.12,"h":252.16,"l":250.8,"n":2438,"o":252.12,"t":"2026-10-21T19:55:00Z","v":108479,"vw":251.340304},{"c":251.14,"h":251.23,"l":251.14,"n":49,"o":251.2,"t":"2026-10-21T20:00:00Z","v":172422,"vw":251.140136},{"c":251,"h":251,"l":251,"n":2,"o":251,"t":"2026-10-21T22:15:00Z","v":959,"vw":251},{"c":243.59,"h":247.575,"l":243.59,"n":106,"o":246.56,"t":"2026-10-22T13:30:00Z","v":5286,"vw":245.993848},{"c":243.95,"h":244.64,"l":243.63,"n":77,"o":243.63,"t":"2026-10-22T13:35:00Z","v":2927,"vw":244.21},{"c":244.6,"h":244.97,"l":242.51,"n":1061,"o":243.42,"t":"2026-10-22T13:40:00Z","v":45191,"vw":244.279719},{"c":244.66,"h":244.66,"l":243.36,"n":145,"o":243.4,"t":"2026-10-22T13:45:00Z","v":2897,"vw":243.886539},{"c":244.68,"h":245.165,"l":244.2,"n":147,"o":244.645,"t":"2026-10-22T13:50:00Z","v":6317,"vw":244.733385},{"c":245.0298,"h":245.18,"l":244.75,"n":164,"o":244.75,"t":"2026-10-22T13:55:00Z","v":3213,"vw":245.116824},{"c":245.22,"h":245.73,"l":245.19,"n":101,"o":245.19,"t":"2026-10-22T14:00:00Z","v":2211,"vw":245.486613},{"c":243.195,"h":245.01,"l":243.02,"n":332,"o":245.01,"t":"2026-10-22T14:05:00Z","v":17969,"vw":244.01545},{"c":242,"h":243.015,"l":241.83,"n":226,"o":243.015,"t":"2026-10-22T14:10:00Z","v":10022,"vw":242.126128},{"c":241.42,"h":241.64,"l":240.3933,"n":188,"o":241.25,"t":"2026-10-22T14:15:00Z","v":5778,"vw":241.148407},{"c":238.83,"h":241.11,"l":238.83,"n":336,"o":241.11,"t":"2026-10-22T14:20:00Z","v":7204,"vw":240.128137},{"c":237.85,"h":238.5,"l":237.82,"n":167,"o":238.025,"t":"2026-10-22T14:25:00Z","v":3737,"vw":237.994319},{"c":238.31,"h":238.31,"l":237.34,"n":176,"o":237.4,"t":"2026-10-22T14:30:00Z","v":2329,"vw":237.5532},{"c":237.51,"h":238.5825,"l":237.51,"n":270,"o":238.2,"t":"2026-10-22T14:35:00Z","v":12445,"vw":238.039045},{"c":237.75,"h":238.6,"l":237.75,"n":402,"o":238,"t":"2026-10-22T14:40:00Z","v":28539,"vw":238.091946},{"c":237.5,"h":238.5,"l":237,"n":485,"o":238.5,"t":"2026-10-22T14:45:00Z","v":16809,"vw":237.611476},{"c":237.75,"h":238.04,"l":237,"n":188,"o":237.5,"t":"2026-10-22T14:50:00Z","v":16602,"vw":237.20188},{"c":238.13,"h":238.13,"l":237.39,"n":180,"o":237.43,"t":"2026-10-22T14:55:00Z","v":13442,"vw":238.05587},{"c":238.57,"h":239.045,"l":238,"n":346,"o":238.45,"t":"2026-10-22T15:00:00Z","v":35592,"vw":238.680181},{"c":239.6,"h":239.84,"l":238.6056,"n":222,"o":238.815,"t":"2026-10-22T15:05:00Z","v":6430,"vw":239.241721},{"c":240.13,"h":240.37,"l":239.385,"n":569,"o":239.46,"t":"2026-10-22T15:10:00Z","v":38472,"vw":239.94039},{"c":241.6775,"h":241.735,"l":240.06,"n":196,"o":240.1,"t":"2026-10-22T15:15:00Z","v":6522,"vw":241.063471},{"c":242.33,"h":242.34,"l":241.78,"n":190,"o":241.78,"t":"2026-10-22T15:20:00Z","v":4163,"vw":241.913011},{"c":241.2758,"h":242.1,"l":241.24,"n":187,"o":242.1,"t":"2026-10-22T15:25:00Z","v":4403,"vw":241.522093},{"c":241.26,"h":241.315,"l":240.88,"n":390,"o":241.22,"t":"2026-10-22T15:30:00Z","v":16731,"vw":241.071196},{"c":241.755,"h":242.135,"l":241.0001,"n":157,"o":241.26,"t":"2026-10-22T15:35:00Z","v":3255,"vw":241.770812},{"c":242.77,"h":242.89,"l":241.15,"n":291,"o":241.7,"t":"2026-10-22T15:40:00Z","v":10835,"vw":241.953974},{"c":242.28,"h":242.89,"l":242.01,"n":213,"o":242.76,"t":"2026-10-22T15:45:00Z","v":15744,"vw":242.707038},{"c":242.65,"h":243,"l":242.32,"n":350,"o":242.43,"t":"2026-10-22T15:50:00Z","v":9321,"vw":242.54229},{"c":243.22,"h":243.57,"l":242.65,"n":368,"o":242.65,"t":"2026-10-22T15:55:00Z","v":22386,"vw":243.320346},{"c":243.391,"h":243.83,"l":243.3,"n":328,"o":243.495,"t":"2026-10-22T16:00:00Z","v":11238,"vw":243.514937},{"c":243.605,"h":243.6051,"l":242.85,"n":374,"o":243.38,"t":"2026-10-22T16:05:00Z","v":11367,"vw":243.259035},{"c":243.68,"h":243.935,"l":243.51,"n":166,"o":243.935,"t":"2026-10-22T16:10:00Z","v":5584,"vw":243.573335},{"c":243.54,"h":244.04,"l":243.29,"n":339,"o":243.5,"t":"2026-10-22T16:15:00Z","v":7961,"vw":243.598939},{"c":243.09,"h":243.9,"l":242.91,"n":280,"o":243.5725,"t":"2026-10-22T16:20:00Z","v":8075,"vw":243.396906},{"c":242.995,"h":243.22,"l":242.85,"n":293,"o":243,"t":"2026-10-22T16:25:00Z","v":6883,"vw":242.994834},{"c":242.42,"h":242.995,"l":242.23,"n":317,"o":242.995,"t":"2026-10-22T16:30:00Z","v":14168,"vw":242.470793},{"c":242.75,"h":242.87,"l":242.37,"n":287,"o":242.47,"t":"2026-10-22T16:35:00Z","v":33716,"vw":242.575292},{"c":242.89,"h":243.125,"l":242.47,"n":165,"o":242.47,"t":"2026-10-22T16:40:00Z","v":3933,"vw":242.911984},{"c":242.835,"h":243.3199,"l":242.56,"n":93,"o":242.88,"t":"2026-10-22T16:45:00Z","v":1760,"vw":242.90527},{"c":243.44,"h":243.4875,"l":242.495,"n":152,"o":242.495,"t":"2026-10-22T16:50:00Z","v":3105,"vw":243.028125},{"c":243.55,"h":243.55,"l":243.09,"n":164,"o":243.5,"t":"2026-10-22T16:55:00Z","v":4118,"vw":243.4452},{"c":243.185,"h":243.55,"l":243.1,"n":123,"o":243.55,"t":"2026-10-22T17:00:00Z","v":2657,"vw":243.285951},{"c":243.95,"h":244.05,"l":243.38,"n":109,"o":243.42,"t":"2026-10-22T17:05:00Z","v":2279,"vw":243.592997},{"c":244.1,"h":244.39,"l":243.9,"n":142,"o":243.9,"t":"2026-10-22T17:10:00Z","v":2759,"vw":244.115785},{"c":244.32,"h":244.35,"l":244.01,"n":172,"o":244.34,"t":"2026-10-22T17:15:00Z","v":4314,"vw":244.17025},{"c":244.13,"h":244.49,"l":244.01,"n":309,"o":244.27,"t":"2026-10-22T17:20:00Z","v":7488,"vw":244.239504},{"c":244.58,"h":244.925,"l":244.13,"n":227,"o":244.13,"t":"2026-10-22T17:25:00Z","v":6852,"vw":244.603627},{"c":245.1,"h":245.285,"l":244.58,"n":203,"o":244.685,"t":"2026-10-22T17:30:00Z","v":5957,"vw":244.983181},{"c":244.81,"h":245.08,"l":244.55,"n":185,"o":245.03,"t":"2026-10-22T17:35:00Z","v":6328,"vw":244.801477},{"c":244.97,"h":244.97,"l":244.47,"n":103,"o":244.8,"t":"2026-10-22T17:40:00Z","v":2011,"vw":244.776818},{"c":245.12,"h":245.15,"l":244.925,"n":139,"o":244.99,"t":"2026-10-22T17:45:00Z","v":2353,"vw":245.014615},{"c":245.25,"h":245.47,"l":244.82,"n":371,"o":244.87,"t":"2026-10-22T17:50:00Z","v":9081,"vw":244.992256},{"c":245.32,"h":245.705,"l":245.19,"n":274,"o":245.525,"t":"2026-10-22T17:55:00Z","v":10402,"vw":245.471583},{"c":244.64,"h":245.27,"l":244.32,"n":339,"o":245.27,"t":"2026-10-22T18:00:00Z","v":7487,"vw":244.791296},{"c":245.05,"h":245.07,"l":244.52,"n":324,"o":244.57,"t":"2026-10-22T18:05:00Z","v":7940,"vw":244.798672},{"c":245.575,"h":245.625,"l":245.14,"n":182,"o":245.14,"t":"2026-10-22T18:10:00Z","v":2919,"vw":245.451793},{"c":245.5116,"h":245.6151,"l":244.91,"n":235,"o":245.2,"t":"2026-10-22T18:15:00Z","v":4577,"vw":245.180125},{"c":245.65,"h":245.76,"l":245.38,"n":271,"o":245.39,"t":"2026-10-22T18:20:00Z","v":5544,"vw":245.522727},{"c":246.035,"h":246.07,"l":245.5463,"n":229,"o":245.82,"t":"2026-10-22T18:25:00Z","v":5855,"vw":245.663686},{"c":246.105,"h":246.13,"l":245.69,"n":372,"o":245.96,"t":"2026-10-22T18:30:00Z","v":9514,"vw":245.823946},{"c":245.855,"h":246.09,"l":245.75,"n":195,"o":245.98,"t":"2026-10-22T18:35:00Z","v":3188,"vw":245.966104},{"c":245.94,"h":245.94,"l":245.69,"n":240,"o":245.825,"t":"2026-10-22T18:40:00Z","v":5718,"vw":245.78055},{"c":245.9,"h":246.25,"l":245.9,"n":198,"o":246.24,"t":"2026-10-22T18:45:00Z","v":2842,"vw":246.08},{"c":245.77,"h":246.0575,"l":245.77,"n":141,"o":245.89,"t":"2026-10-22T18:50:00Z","v":2438,"vw":245.913929},{"c":246.66,"h":246.66,"l":245.955,"n":177,"o":246.12,"t":"2026-10-22T18:55:00Z","v":4813,"vw":246.289344},{"c":245.86,"h":246.66,"l":245.53,"n":663,"o":246.66,"t":"2026-10-22T19:00:00Z","v":24933,"vw":245.921771},{"c":245.79,"h":246.19,"l":245.785,"n":266,"o":245.95,"t":"2026-10-22T19:05:00Z","v":6669,"vw":245.967263},{"c":246.34,"h":246.735,"l":245.79,"n":309,"o":245.79,"t":"2026-10-22T19:10:00Z","v":8973,"vw":246.125567},{"c":246.5575,"h":246.74,"l":246.21,"n":222,"o":246.21,"t":"2026-10-22T19:15:00Z","v":9022,"vw":246.44657},{"c":247.325,"h":247.56,"l":246.525,"n":461,"o":246.66,"t":"2026-10-22T19:20:00Z","v":29224,"vw":246.989691},{"c":247.68,"h":247.93,"l":247.325,"n":378,"o":247.55,"t":"2026-10-22T19:25:00Z","v":9370,"vw":247.594972},{"c":247.53,"h":248.155,"l":247.44,"n":468,"o":247.74,"t":"2026-10-22T19:30:00Z","v":21930,"vw":247.705792},{"c":248.07,"h":248.09,"l":247.44,"n":684,"o":247.62,"t":"2026-10-22T19:35:00Z","v":33057,"vw":247.718371},{"c":247.22,"h":247.875,"l":247.22,"n":455,"o":247.77,"t":"2026-10-22T19:40:00Z","v":11695,"vw":247.576004},{"c":246.905,"h":247.24,"l":246.79,"n":744,"o":247.18,"t":"2026-10-22T19:45:00Z","v":42907,"vw":247.020457},{"c":247.53,"h":247.68,"l":246.99,"n":816,"o":246.99,"t":"2026-10-22T19:50:00Z","v":26166,"vw":247.308093},{"c":247.03,"h":247.92,"l":246.82,"n":2450,"o":247.5,"t":"2026-10-22T19:55:00Z","v":96935,"vw":247.285573},{"c":247.08,"h":247.08,"l":247.07,"n":47,"o":247.07,"t":"2026-10-22T20:00:00Z","v":194563,"vw":247.07991},{"c":247.01,"h":247.01,"l":247.01,"n":3,"o":247.01,"t":"2026-10-23T08:00:00Z","v":201,"vw":247.01},{"c":243.83,"h":245.24,"l":243.83,"n":121,"o":245.24,"t":"2026-10-23T13:30:00Z","v":19656,"vw":245.01504},{"c":244.54,"h":244.54,"l":243.175,"n":66,"o":243.55,"t":"2026-10-23T13:35:00Z","v":2063,"vw":243.63875},{"c":245.71,"h":245.71,"l":243.305,"n":441,"o":244.63,"t":"2026-10-23T13:40:00Z","v":45208,"vw":244.648807},{"c":246.91,"h":246.915,"l":246.135,"n":72,"o":246.535,"t":"2026-10-23T13:45:00Z","v":2357,"vw":246.76295},{"c":245.655,"h":246.66,"l":245.57,"n":203,"o":246.66,"t":"2026-10-23T13:50:00Z","v":18703,"vw":245.845488},{"c":245.6,"h":246.38,"l":244.87,"n":215,"o":245.66,"t":"2026-10-23T13:55:00Z","v":6709,"vw":245.773448},{"c":246.2,"h":247.21,"l":245.935,"n":215,"o":246.71,"t":"2026-10-23T14:00:00Z","v":6701,"vw":246.863101},{"c":245.57,"h":246.18,"l":245.57,"n":214,"o":245.58,"t":"2026-10-23T14:05:00Z","v":5688,"vw":245.836142},{"c":245.94,"h":245.94,"l":244.89,"n":187,"o":245.52,"t":"2026-10-23T14:10:00Z","v":4841,"vw":245.276502},{"c":246.285,"h":246.5,"l":245.435,"n":434,"o":245.435,"t":"2026-10-23T14:15:00Z","v":19602,"vw":245.802101},{"c":246.3,"h":246.97,"l":246.16,"n":178,"o":246.345,"t":"2026-10-23T14:20:00Z","v":3843,"vw":246.512583},{"c":247.21,"h":247.39,"l":246.15,"n":166,"o":246.21,"t":"2026-10-23T14:25:00Z","v":4396,"vw":246.964001},{"c":247.365,"h":247.86,"l":246.64,"n":135,"o":246.64,"t":"2026-10-23T14:30:00Z","v":3501,"vw":247.104522},{"c":248.91,"h":248.91,"l":247.9,"n":122,"o":247.95,"t":"2026-10-23T14:35:00Z","v":2443,"vw":248.52875},{"c":249.78,"h":250.015,"l":248.565,"n":402,"o":249,"t":"2026-10-23T14:40:00Z","v":21686,"vw":249.153238},{"c":249.66,"h":250.19,"l":249.16,"n":225,"o":249.64,"t":"2026-10-23T14:45:00Z","v":8744,"vw":249.496499},{"c":250.45,"h":250.45,"l":250.45,"n":26,"o":250.45,"t":"2026-10-23T14:50:00Z","v":328,"vw":250.45},{"c":249.97,"h":250.77,"l":249.775,"n":287,"o":250.38,"t":"2026-10-23T14:55:00Z","v":9580,"vw":250.198078},{"c":249.83,"h":250.35,"l":249.18,"n":315,"o":249.9,"t":"2026-10-23T15:00:00Z","v":16104,"vw":249.919046},{"c":249.28,"h":250.27,"l":249.28,"n":112,"o":249.85,"t":"2026-10-23T15:05:00Z","v":3999,"vw":249.999655},{"c":249.92,"h":249.93,"l":249.44,"n":60,"o":249.44,"t":"2026-10-23T15:10:00Z","v":2170,"vw":249.894688},{"c":250,"h":250.01,"l":249.93,"n":160,"o":249.93,"t":"2026-10-23T15:15:00Z","v":4311,"vw":249.968075},{"c":249.28,"h":250.19,"l":249.28,"n":167,"o":250.19,"t":"2026-10-23T15:20:00Z","v":4308,"vw":249.748636},{"c":249.28,"h":249.885,"l":249.28,"n":211,"o":249.775,"t":"2026-10-23T15:25:00Z","v":10698,"vw":249.818308},{"c":249.925,"h":250.01,"l":249.29,"n":370,"o":249.3,"t":"2026-10-23T15:30:00Z","v":24624,"vw":249.715911},{"c":249.46,"h":249.925,"l":249.46,"n":120,"o":249.925,"t":"2026-10-23T15:35:00Z","v":2819,"vw":249.674731},{"c":248.87,"h":249.36,"l":248.775,"n":190,"o":249.35,"t":"2026-10-23T15:40:00Z","v":6063,"vw":249.137975},{"c":249.08,"h":249.08,"l":248.74,"n":63,"o":248.79,"t":"2026-10-23T15:45:00Z","v":1162,"vw":248.94}],"history":[{"c":120.75,"h":122.3825,"l":120.29,"n":11638,"o":121.91,"t":"2024-10-21T04:00:00Z","v":582412,"vw":120.846097},{"c":120.7,"h":121.18,"l":119.6,"n":14366,"o":119.87,"t":"2024-10-22T04:00:00Z","v":693742,"vw":120.624311},{"c":119.42,"h":120.705,"l":118.66,"n":13313,"o":120.38,"t":"2024-10-23T04:00:00Z","v":649892,"vw":119.513582},{"c":120.72,"h":121.02,"l":119.26,"n":10762,"o":119.63,"t":"2024-10-24T04:00:00Z","v":485014,"vw":120.445263},{"c":120.58,"h":122.97,"l":120.2301,"n":11542,"o":121.07,"t":"2024-10-25T04:00:00Z","v":502570,"vw":121.214344},{"c":122,"h":122.5,"l":120.97,"n":10265,"o":120.97,"t":"2024-10-28T04:00:00Z","v":478733,"vw":122.012247},{"c":122.09,"h":122.45,"l":120.77,"n":11028,"o":121.15,"t":"2024-10-29T04:00:00Z","v":431749,"vw":121.912239},{"c":119.13,"h":122.16,"l":118.66,"n":13848,"o":120.7,"t":"2024-10-30T04:00:00Z","v":756175,"vw":120.02426},{"c":115.35,"h":118.87,"l":115.29,"n":15400,"o":118.73,"t":"2024-10-31T04:00:00Z","v":964523,"vw":116.143822},{"c":115.5,"h":117.36,"l":115.29,"n":12068,"o":115.29,"t":"2024-11-01T04:00:00Z","v":537724,"vw":115.898354},{"c":115.94,"h":117.44,"l":115.615,"n":13111,"o":115.89,"t":"2024-11-04T05:00:00Z","v":644906,"vw":116.340761},{"c":118.44,"h":118.47,"l":115.41,"n":11334,"o":115.41,"t":"2024-11-05T05:00:00Z","v":405635,"vw":117.878403},{"c":123.85,"h":125.49,"l":121.13,"n":19706,"o":125.49,"t":"2024-11-06T05:00:00Z","v":991841,"vw":123.305844},{"c":124.83,"h":125.635,"l":123.79,"n":13663,"o":123.79,"t":"2024-11-07T05:00:00Z","v":495618,"vw":124.978469},{"c":125.79,"h":126.485,"l":124.13,"n":12482,"o":124.81,"t":"2024-11-08T05:00:00Z","v":512339,"vw":125.938598},{"c":123.05,"h":126.555,"l":122.97,"n":11104,"o":126.27,"t":"2024-11-11T05:00:00Z","v":464409,"vw":123.757775},{"c":118.55,"h":123.27,"l":118.51,"n":13768,"o":122.53,"t":"2024-11-12T05:00:00Z","v":646142,"vw":119.542148},{"c":118.11,"h":119.74,"l":117.64,"n":13524,"o":119.26,"t":"2024-11-13T05:00:00Z","v":600719,"vw":118.710667},{"c":115.7,"h":118.455,"l":115.335,"n":12922,"o":118.36,"t":"2024-11-14T05:00:00Z","v":502731,"vw":116.167483},{"c":115.3,"h":116.65,"l":114.47,"n":10490,"o":115.5,"t":"2024-11-15T05:00:00Z","v":425099,"vw":115.247671},{"c":116.3,"h":116.58,"l":115.08,"n":8132,"o":115.21,"t":"2024-11-18T05:00:00Z","v":344539,"vw":116.165729},{"c":114.71,"h":116.11,"l":114.41,"n":11776,"o":115.41,"t":"2024-11-19T05:00:00Z","v":394213,"vw":115.150402},{"c":116.02,"h":116.09,"l":114.56,"n":8436,"o":114.63,"t":"2024-11-20T05:00:00Z","v":364035,"vw":115.645437},{"c":116.57,"h":117.33,"l":116.03,"n":12920,"o":116.69,"t":"2024-11-21T05:00:00Z","v":446076,"vw":116.758321},{"c":118.82,"h":119.11,"l":117.19,"n":15692,"o":117.48,"t":"2024-11-22T05:00:00Z","v":680180,"vw":118.616972},{"c":120.97,"h":122.52,"l":119.745,"n":16187,"o":120.01,"t":"2024-11-25T05:00:00Z","v":697767,"vw":121.20429},{"c":120.64,"h":120.89,"l":119.525,"n":13958,"o":120.63,"t":"2024-11-26T05:00:00Z","v":578866,"vw":120.47281},{"c":119.77,"h":121.78,"l":119.55,"n":15380,"o":120.96,"t":"2024-11-27T05:00:00Z","v":874893,"vw":120.270018},{"c":118.99,"h":120.245,"l":118.94,"n":5496,"o":120,"t":"2024-11-29T05:00:00Z","v":299448,"vw":119.200957},{"c":122.11,"h":122.24,"l":118.1765,"n":13476,"o":118.98,"t":"2024-12-02T05:00:00Z","v":516659,"vw":121.613943},{"c":122.39,"h":122.55,"l":120.99,"n":11970,"o":122,"t":"2024-12-03T05:00:00Z","v":428284,"vw":122.048226},{"c":123.66,"h":123.885,"l":122.23,"n":11655,"o":122.51,"t":"2024-12-04T05:00:00Z","v":481888,"vw":123.467718},{"c":122.04,"h":123.92,"l":122.02,"n":10694,"o":123.92,"t":"2024-12-05T05:00:00Z","v":431895,"vw":122.540935},{"c":123.23,"h":123.55,"l":122.51,"n":9675,"o":122.59,"t":"2024-12-06T05:00:00Z","v":449630,"vw":123.129339},{"c":123.06,"h":125,"l":122.85,"n":10590,"o":123.93,"t":"2024-12-09T05:00:00Z","v":547182,"vw":123.595861},{"c":122.34,"h":123.085,"l":120.55,"n":13178,"o":123.07,"t":"2024-12-10T05:00:00Z","v":684113,"vw":122.266824},{"c":123.12,"h":123.65,"l":121.615,"n":11444,"o":122.96,"t":"2024-12-11T05:00:00Z","v":554441,"vw":122.931189},{"c":124.5,"h":124.58,"l":122.47,"n":14085,"o":123.1,"t":"2024-12-12T05:00:00Z","v":604912,"vw":124.05242},{"c":123.24,"h":124.2,"l":122.54,"n":12589,"o":124.02,"t":"2024-12-13T05:00:00Z","v":552244,"vw":123.249612},{"c":124.73,"h":125.25,"l":122.85,"n":13269,"o":122.85,"t":"2024-12-16T05:00:00Z","v":577099,"vw":124.579149},{"c":120.08,"h":124.69,"l":119.36,"n":21391,"o":123.5,"t":"2024-12-17T05:00:00Z","v":1007037,"vw":121.186711},{"c":116.49,"h":122.4,"l":116.215,"n":15493,"o":121.13,"t":"2024-12-18T05:00:00Z","v":648186,"vw":118.080633},{"c":117.49,"h":118.11,"l":115.63,"n":16434,"o":117.32,"t":"2024-12-19T05:00:00Z","v":669533,"vw":117.204724},{"c":116.9,"h":119.41,"l":116.355,"n":25349,"o":116.56,"t":"2024-12-20T05:00:00Z","v":3556018,"vw":117.031887},{"c":117.9,"h":118.35,"l":116.92,"n":11201,"o":117.24,"t":"2024-12-23T05:00:00Z","v":444959,"vw":117.829033},{"c":119.23,"h":119.26,"l":117.22,"n":5091,"o":118.37,"t":"2024-12-24T05:00:00Z","v":173799,"vw":118.765237},{"c":119.96,"h":120.4,"l":118.36,"n":7686,"o":118.36,"t":"2024-12-26T05:00:00Z","v":301157,"vw":119.862279},{"c":118.32,"h":120.28,"l":117.66,"n":8197,"o":119.12,"t":"2024-12-27T05:00:00Z","v":281115,"vw":118.460837},{"c":116.43,"h":117.62,"l":115.37,"n":8218,"o":117.62,"t":"2024-12-30T05:00:00Z","v":319300,"vw":116.61246},{"c":117.28,"h":117.64,"l":116.595,"n":9736,"o":116.71,"t":"2024-12-31T05:00:00Z","v":433311,"vw":117.171323},{"c":116.48,"h":118.57,"l":116.23,"n":11864,"o":118.26,"t":"2025-01-02T05:00:00Z","v":379027,"vw":116.907103},{"c":117.93,"h":118.28,"l":116.12,"n":13133,"o":116.79,"t":"2025-01-03T05:00:00Z","v":529095,"vw":117.684641},{"c":118.3,"h":121.005,"l":118.12,"n":11424,"o":118.54,"t":"2025-01-06T05:00:00Z","v":462484,"vw":118.898267},{"c":123.23,"h":123.25,"l":119.51,"n":15883,"o":120.07,"t":"2025-01-07T05:00:00Z","v":756793,"vw":122.340589},{"c":122.1,"h":122.6,"l":119.87,"n":15418,"o":122.08,"t":"2025-01-08T05:00:00Z","v":803007,"vw":121.313743},{"c":134.01,"h":134.48,"l":122.6,"n":29466,"o":126.25,"t":"2025-01-10T05:00:00Z","v":1506017,"vw":131.606997},{"c":132.84,"h":134.1,"l":130.25,"n":22486,"o":133,"t":"2025-01-13T05:00:00Z","v":1140423,"vw":132.692588},{"c":136.04,"h":136.07,"l":132.46,"n":18683,"o":133.38,"t":"2025-01-14T05:00:00Z","v":891940,"vw":135.087559},{"c":136.26,"h":138.0403,"l":134.47,"n":19407,"o":138,"t":"2025-01-15T05:00:00Z","v":1007631,"vw":136.054343},{"c":137.17,"h":137.65,"l":135.2,"n":15489,"o":136.39,"t":"2025-01-16T05:00:00Z","v":664887,"vw":136.84335},{"c":137.1,"h":138.31,"l":136.53,"n":15116,"o":137.98,"t":"2025-01-17T05:00:00Z","v":641483,"vw":137.03074},{"c":140.77,"h":142.13,"l":137.46,"n":16637,"o":137.5,"t":"2025-01-21T05:00:00Z","v":791393,"vw":140.552201},{"c":141.5,"h":141.58,"l":139.54,"n":14171,"o":140.85,"t":"2025-01-22T05:00:00Z","v":666864,"vw":141.051789},{"c":143.19,"h":143.6,"l":140.75,"n":13010,"o":140.84,"t":"2025-01-23T05:00:00Z","v":570339,"vw":142.76056},{"c":142.5,"h":143.77,"l":141.36,"n":9222,"o":142.84,"t":"2025-01-24T05:00:00Z","v":404404,"vw":142.303217},{"c":141.19,"h":142.22,"l":140.44,"n":18828,"o":140.96,"t":"2025-01-27T05:00:00Z","v":774138,"vw":141.31255},{"c":141.79,"h":142.61,"l":140.88,"n":14114,"o":141.96,"t":"2025-01-28T05:00:00Z","v":518244,"vw":141.938427},{"c":141.3,"h":142.57,"l":140.17,"n":14909,"o":142.06,"t":"2025-01-29T05:00:00Z","v":605907,"vw":141.438624},{"c":141.91,"h":143.975,"l":141.32,"n":15941,"o":141.92,"t":"2025-01-30T05:00:00Z","v":725519,"vw":142.590443},{"c":142.51,"h":144.18,"l":141.29,"n":17919,"o":143.24,"t":"2025-01-31T05:00:00Z","v":872135,"vw":142.654523},{"c":139.22,"h":141.59,"l":138.91,"n":19253,"o":139.66,"t":"2025-02-03T05:00:00Z","v":953600,"vw":139.822078},{"c":140.01,"h":140.87,"l":138.67,"n":14746,"o":138.67,"t":"2025-02-04T05:00:00Z","v":611708,"vw":140.199052},{"c":142.8,"h":142.92,"l":140.65,"n":13887,"o":141.59,"t":"2025-02-05T05:00:00Z","v":587147,"vw":142.389903},{"c":143.46,"h":144.04,"l":141.995,"n":13218,"o":142.73,"t":"2025-02-06T05:00:00Z","v":543535,"vw":143.299466},{"c":142.73,"h":144.275,"l":142.4,"n":15145,"o":143.71,"t":"2025-02-07T05:00:00Z","v":664389,"vw":143.078551},{"c":143.33,"h":143.84,"l":142.57,"n":12235,"o":143.27,"t":"2025-02-10T05:00:00Z","v":526763,"vw":143.308663},{"c":143.03,"h":143.56,"l":142.33,"n":10957,"o":142.44,"t":"2025-02-11T05:00:00Z","v":397623,"vw":142.984548},{"c":141.95,"h":142.63,"l":140.76,"n":12153,"o":141.85,"t":"2025-02-12T05:00:00Z","v":509934,"vw":141.89901},{"c":141.6,"h":142.47,"l":140.26,"n":11977,"o":142.47,"t":"2025-02-13T05:00:00Z","v":408301,"vw":141.340292},{"c":144.42,"h":144.48,"l":141.775,"n":9612,"o":141.945,"t":"2025-02-14T05:00:00Z","v":463146,"vw":143.611619},{"c":144.69,"h":145.0953,"l":143.26,"n":11185,"o":144.72,"t":"2025-02-18T05:00:00Z","v":483902,"vw":144.458561},{"c":144.02,"h":144.64,"l":143.3,"n":11724,"o":144.01,"t":"2025-02-19T05:00:00Z","v":442515,"vw":143.85685},{"c":143.3,"h":144.146,"l":141.56,"n":11616,"o":143.31,"t":"2025-02-20T05:00:00Z","v":376385,"vw":143.011567},{"c":141.67,"h":144.23,"l":140.745,"n":11349,"o":144.23,"t":"2025-02-21T05:00:00Z","v":522478,"vw":141.805413},{"c":141.34,"h":142.69,"l":140.725,"n":11354,"o":142.33,"t":"2025-02-24T05:00:00Z","v":502916,"vw":141.693479},{"c":139.35,"h":142.199,"l":138.85,"n":13264,"o":141.18,"t":"2025-02-25T05:00:00Z","v":435787,"vw":139.791424},{"c":139.68,"h":141.5,"l":139.47,"n":10241,"o":139.91,"t":"2025-02-26T05:00:00Z","v":409590,"vw":139.93809},{"c":137.97,"h":140.735,"l":137.61,"n":10773,"o":139.91,"t":"2025-02-27T05:00:00Z","v":431936,"vw":138.611875},{"c":137.49,"h":137.54,"l":134.99,"n":15090,"o":137.53,"t":"2025-02-28T05:00:00Z","v":624593,"vw":136.867532},{"c":135.02,"h":139.19,"l":133.775,"n":15412,"o":138.54,"t":"2025-03-03T05:00:00Z","v":566151,"vw":135.485398},{"c":132.2,"h":134.155,"l":131.64,"n":16374,"o":132.96,"t":"2025-03-04T05:00:00Z","v":659849,"vw":132.835996},{"c":132.95,"h":134.12,"l":130.68,"n":14847,"o":133.39,"t":"2025-03-05T05:00:00Z","v":536421,"vw":132.50865},{"c":129.32,"h":132.28,"l":128.98,"n":14507,"o":131.82,"t":"2025-03-06T05:00:00Z","v":433660,"vw":130.033059},{"c":129.32,"h":130.935,"l":126.76,"n":17079,"o":128.9,"t":"2025-03-07T05:00:00Z","v":599235,"vw":129.036476},{"c":126.23,"h":128.97,"l":125.64,"n":16478,"o":127.97,"t":"2025-03-10T04:00:00Z","v":741521,"vw":126.782359},{"c":127.67,"h":129.65,"l":125.095,"n":20602,"o":126.52,"t":"2025-03-11T04:00:00Z","v":900292,"vw":127.479619},{"c":127.77,"h":129.6,"l":126.97,"n":16299,"o":128.7,"t":"2025-03-12T04:00:00Z","v":708683,"vw":128.000068},{"c":125.24,"h":128.7,"l":124.355,"n":13862,"o":127.5,"t":"2025-03-13T04:00:00Z","v":606657,"vw":125.904922},{"c":127.19,"h":128.28,"l":125.87,"n":14991,"o":126.23,"t":"2025-03-14T04:00:00Z","v":590545,"vw":126.956792},{"c":128.5,"h":129.29,"l":126.9,"n":16900,"o":126.9,"t":"2025-03-17T04:00:00Z","v":514413,"vw":128.370889},{"c":128.85,"h":129.29,"l":127.47,"n":11471,"o":128.08,"t":"2025-03-18T04:00:00Z","v":421367,"vw":128.653308},{"c":131.95,"h":133.07,"l":128.8,"n":13251,"o":128.98,"t":"2025-03-19T04:00:00Z","v":521874,"vw":131.611383},{"c":129.58,"h":132.28,"l":129.31,"n":15324,"o":130.99,"t":"2025-03-20T04:00:00Z","v":778643,"vw":130.290527},{"c":127.73,"h":128.84,"l":126.76,"n":15956,"o":127.86,"t":"2025-03-21T04:00:00Z","v":1809751,"vw":127.734787},{"c":130.16,"h":131.61,"l":128.27,"n":20538,"o":129.28,"t":"2025-03-24T04:00:00Z","v":832241,"vw":129.716927},{"c":126.6,"h":131.01,"l":125.96,"n":22646,"o":130.45,"t":"2025-03-25T04:00:00Z","v":1002710,"vw":127.193538},{"c":125.46,"h":127.83,"l":124.34,"n":20206,"o":127.54,"t":"2025-03-26T04:00:00Z","v":1001734,"vw":125.404564},{"c":107.54,"h":110.48,"l":98,"n":79061,"o":99.7,"t":"2025-03-27T04:00:00Z","v":5509004,"vw":105.815789},{"c":104.62,"h":109.4122,"l":103.41,"n":41484,"o":107.28,"t":"2025-03-28T04:00:00Z","v":2582717,"vw":105.330702},{"c":103.96,"h":105,"l":102.62,"n":27266,"o":103.37,"t":"2025-03-31T04:00:00Z","v":1584335,"vw":103.93419},{"c":103.85,"h":105,"l":102.45,"n":25472,"o":104.2,"t":"2025-04-01T04:00:00Z","v":1423131,"vw":103.622105},{"c":106.75,"h":107.1,"l":103.9564,"n":20664,"o":104.47,"t":"2025-04-02T04:00:00Z","v":1161610,"vw":106.244852},{"c":99.48,"h":101.97,"l":97.46,"n":30602,"o":100.39,"t":"2025-04-03T04:00:00Z","v":2035021,"vw":99.836731},{"c":95.81,"h":99.15,"l":94.46,"n":43476,"o":96,"t":"2025-04-04T04:00:00Z","v":2372884,"vw":96.565776},{"c":98.41,"h":100.62,"l":92.23,"n":35785,"o":92.97,"t":"2025-04-07T04:00:00Z","v":2125123,"vw":97.353608},{"c":97.28,"h":102.63,"l":96.14,"n":30262,"o":102.11,"t":"2025-04-08T04:00:00Z","v":1890691,"vw":99.053799},{"c":106.6,"h":109.23,"l":96.14,"n":41137,"o":96.71,"t":"2025-04-09T04:00:00Z","v":2358638,"vw":104.36341},{"c":101.85,"h":105.75,"l":100.92,"n":31186,"o":104.38,"t":"2025-04-10T04:00:00Z","v":1461545,"vw":102.42257},{"c":101.96,"h":103.12,"l":98.745,"n":31847,"o":101.64,"t":"2025-04-11T04:00:00Z","v":1697435,"vw":101.407879},{"c":103.06,"h":105.01,"l":102.2,"n":20104,"o":104.77,"t":"2025-04-14T04:00:00Z","v":1036599,"vw":103.520004},{"c":103.17,"h":104.32,"l":102.61,"n":16775,"o":103.44,"t":"2025-04-15T04:00:00Z","v":1104424,"vw":103.388843},{"c":104.2,"h":105.55,"l":102.01,"n":22177,"o":102.44,"t":"2025-04-16T04:00:00Z","v":1120034,"vw":104.242005},{"c":105.69,"h":107.37,"l":104.14,"n":21390,"o":104.14,"t":"2025-04-17T04:00:00Z","v":1051440,"vw":106.101647},{"c":103.05,"h":105.1,"l":102.16,"n":14755,"o":104.63,"t":"2025-04-21T04:00:00Z","v":688347,"vw":102.97002},{"c":105.77,"h":106.13,"l":104.15,"n":16316,"o":104.29,"t":"2025-04-22T04:00:00Z","v":875469,"vw":105.558592},{"c":107.43,"h":110.77,"l":107.15,"n":17857,"o":109.01,"t":"2025-04-23T04:00:00Z","v":838984,"vw":108.035502},{"c":110.36,"h":110.52,"l":107.73,"n":13320,"o":108.15,"t":"2025-04-24T04:00:00Z","v":621697,"vw":110.168992},{"c":111.07,"h":111.34,"l":109.53,"n":13229,"o":110.34,"t":"2025-04-25T04:00:00Z","v":567736,"vw":110.866935},{"c":110.73,"h":112.13,"l":109.62,"n":14566,"o":110.99,"t":"2025-04-28T04:00:00Z","v":647504,"vw":110.577389},{"c":111.07,"h":111.94,"l":109.545,"n":13282,"o":109.64,"t":"2025-04-29T04:00:00Z","v":575511,"vw":111.096986},{"c":110.8,"h":111.155,"l":108.19,"n":13988,"o":109.26,"t":"2025-04-30T04:00:00Z","v":585995,"vw":110.114093},{"c":111.84,"h":113,"l":111.0191,"n":11958,"o":111.9,"t":"2025-05-01T04:00:00Z","v":524815,"vw":112.162329},{"c":114.44,"h":114.79,"l":113.37,"n":12067,"o":114.07,"t":"2025-05-02T04:00:00Z","v":483036,"vw":114.360407},{"c":114.72,"h":115.71,"l":112.38,"n":11256,"o":113.27,"t":"2025-05-05T04:00:00Z","v":470719,"vw":114.833282},{"c":114.19,"h":114.61,"l":112.27,"n":11928,"o":113.21,"t":"2025-05-06T04:00:00Z","v":491051,"vw":114.035487},{"c":115.32,"h":116.64,"l":114.045,"n":13839,"o":114.72,"t":"2025-05-07T04:00:00Z","v":650858,"vw":115.504416},{"c":118.41,"h":118.855,"l":115.85,"n":14782,"o":116.67,"t":"2025-05-08T04:00:00Z","v":730568,"vw":118.181396},{"c":117.93,"h":118.97,"l":117.45,"n":10708,"o":118.5,"t":"2025-05-09T04:00:00Z","v":442027,"vw":118.157316},{"c":123.17,"h":123.37,"l":121.455,"n":12238,"o":122.01,"t":"2025-05-12T04:00:00Z","v":487396,"vw":122.734733},{"c":124.92,"h":125.31,"l":123.049,"n":10777,"o":123.27,"t":"2025-05-13T04:00:00Z","v":483417,"vw":124.764506},{"c":124.54,"h":125.53,"l":124.01,"n":11576,"o":124.62,"t":"2025-05-14T04:00:00Z","v":488057,"vw":124.761144},{"c":123.94,"h":124.77,"l":123.01,"n":10575,"o":123.77,"t":"2025-05-15T04:00:00Z","v":596720,"vw":123.85214},{"c":125.05,"h":125.155,"l":123.685,"n":12366,"o":123.81,"t":"2025-05-16T04:00:00Z","v":441797,"vw":124.790295},{"c":124.36,"h":125.59,"l":123.07,"n":13582,"o":123.07,"t":"2025-05-19T04:00:00Z","v":612193,"vw":124.608644},{"c":124.15,"h":126.12,"l":123.98,"n":13134,"o":125.14,"t":"2025-05-20T04:00:00Z","v":525466,"vw":124.618197},{"c":121.34,"h":123.92,"l":121.215,"n":11844,"o":123.22,"t":"2025-05-21T04:00:00Z","v":476574,"vw":122.046368},{"c":122.31,"h":122.96,"l":120.6401,"n":12063,"o":121.37,"t":"2025-05-22T04:00:00Z","v":615262,"vw":121.902223},{"c":121.43,"h":122.02,"l":120.05,"n":11092,"o":120.05,"t":"2025-05-23T04:00:00Z","v":398895,"vw":121.295429},{"c":124.89,"h":125.18,"l":122.614,"n":14093,"o":123.21,"t":"2025-05-27T04:00:00Z","v":466425,"vw":124.713131},{"c":123.14,"h":125.16,"l":122.93,"n":13686,"o":124.84,"t":"2025-05-28T04:00:00Z","v":505207,"vw":123.626888},{"c":122.05,"h":123.671,"l":121.47,"n":11778,"o":123.25,"t":"2025-05-29T04:00:00Z","v":566811,"vw":122.116231},{"c":121.34,"h":121.895,"l":119.99,"n":12486,"o":121.29,"t":"2025-05-30T04:00:00Z","v":670147,"vw":121.265427},{"c":119.7,"h":120.9,"l":118.35,"n":11594,"o":120.36,"t":"2025-06-02T04:00:00Z","v":409352,"vw":119.58125},{"c":122.96,"h":123.204,"l":118.905,"n":13077,"o":119.64,"t":"2025-06-03T04:00:00Z","v":413340,"vw":122.542397},{"c":122.5,"h":123.7,"l":122.3775,"n":9762,"o":123.49,"t":"2025-06-04T04:00:00Z","v":376444,"vw":122.787511},{"c":121.33,"h":122.99,"l":120.19,"n":13043,"o":122.99,"t":"2025-06-05T04:00:00Z","v":531943,"vw":121.483089},{"c":123.51,"h":123.71,"l":121.5,"n":11189,"o":122.85,"t":"2025-06-06T04:00:00Z","v":422010,"vw":123.250979},{"c":125.9,"h":126.5,"l":124.47,"n":13995,"o":125.48,"t":"2025-06-09T04:00:00Z","v":553027,"vw":125.889468},{"c":126.22,"h":126.52,"l":125.225,"n":16567,"o":126.52,"t":"2025-06-10T04:00:00Z","v":723216,"vw":125.88774},{"c":126.48,"h":128.35,"l":126.09,"n":14629,"o":127.89,"t":"2025-06-11T04:00:00Z","v":624125,"vw":126.814159},{"c":126.08,"h":126.575,"l":125.27,"n":13759,"o":125.27,"t":"2025-06-12T04:00:00Z","v":537932,"vw":125.994846},{"c":123.34,"h":126.07,"l":122.965,"n":13226,"o":124.52,"t":"2025-06-13T04:00:00Z","v":597773,"vw":123.728306},{"c":125.14,"h":125.34,"l":123.565,"n":15587,"o":124.16,"t":"2025-06-16T04:00:00Z","v":533874,"vw":125.003069},{"c":125.8,"h":126.95,"l":124.61,"n":16313,"o":124.81,"t":"2025-06-17T04:00:00Z","v":791938,"vw":126.074902},{"c":124.64,"h":126.97,"l":124.45,"n":14813,"o":125.89,"t":"2025-06-18T04:00:00Z","v":728127,"vw":124.950858},{"c":124.39,"h":125.79,"l":123.28,"n":15315,"o":125.34,"t":"2025-06-20T04:00:00Z","v":1280940,"vw":124.408759},{"c":127.6,"h":127.88,"l":123.84,"n":26844,"o":123.96,"t":"2025-06-23T04:00:00Z","v":1450405,"vw":126.747061},{"c":136.88,"h":137.95,"l":128.01,"n":46290,"o":128.01,"t":"2025-06-24T04:00:00Z","v":2603909,"vw":135.747788},{"c":137.79,"h":138.44,"l":133.75,"n":32066,"o":137.72,"t":"2025-06-25T04:00:00Z","v":2138995,"vw":136.762273},{"c":137,"h":138.97,"l":136.78,"n":30761,"o":138.34,"t":"2025-06-26T04:00:00Z","v":1999590,"vw":137.654685},{"c":134.78,"h":138.15,"l":133.71,"n":28497,"o":137.69,"t":"2025-06-27T04:00:00Z","v":1917159,"vw":135.471053},{"c":135.7,"h":136.39,"l":133.78,"n":23048,"o":135.99,"t":"2025-06-30T04:00:00Z","v":1229314,"vw":135.154542},{"c":135.82,"h":136.79,"l":134.41,"n":18562,"o":135.14,"t":"2025-07-01T04:00:00Z","v":980942,"vw":135.533305},{"c":139.28,"h":139.43,"l":134.31,"n":21604,"o":135.84,"t":"2025-07-02T04:00:00Z","v":1250304,"vw":137.667271},{"c":140.21,"h":141.78,"l":139.475,"n":11694,"o":139.7,"t":"2025-07-03T04:00:00Z","v":680142,"vw":140.598964},{"c":139.52,"h":141.81,"l":138.25,"n":14807,"o":139.58,"t":"2025-07-07T04:00:00Z","v":688910,"vw":139.702798},{"c":141.09,"h":141.43,"l":139.12,"n":14309,"o":140.07,"t":"2025-07-08T04:00:00Z","v":665595,"vw":140.816939},{"c":141.5,"h":142,"l":139.88,"n":10080,"o":141.66,"t":"2025-07-09T04:00:00Z","v":387390,"vw":141.146309},{"c":142.38,"h":144.17,"l":141.14,"n":14396,"o":141.95,"t":"2025-07-10T04:00:00Z","v":792778,"vw":142.902656},{"c":141.79,"h":142,"l":140.25,"n":11075,"o":140.93,"t":"2025-07-11T04:00:00Z","v":529876,"vw":141.476341},{"c":142.11,"h":142.28,"l":140.605,"n":13790,"o":140.92,"t":"2025-07-14T04:00:00Z","v":809229,"vw":141.674695},{"c":140.98,"h":143.31,"l":140.59,"n":13424,"o":143,"t":"2025-07-15T04:00:00Z","v":567142,"vw":141.226259},{"c":141.22,"h":141.85,"l":140.06,"n":12680,"o":140.98,"t":"2025-07-16T04:00:00Z","v":649292,"vw":141.160489},{"c":142.47,"h":143.5,"l":141.49,"n":11679,"o":141.49,"t":"2025-07-17T04:00:00Z","v":446242,"vw":142.556573},{"c":143.29,"h":143.96,"l":142.5,"n":10197,"o":142.94,"t":"2025-07-18T04:00:00Z","v":371059,"vw":143.122688},{"c":142.7,"h":144.44,"l":142.38,"n":10535,"o":143.79,"t":"2025-07-21T04:00:00Z","v":406946,"vw":143.1807},{"c":143.64,"h":143.95,"l":141.61,"n":10936,"o":142.49,"t":"2025-07-22T04:00:00Z","v":470353,"vw":143.452275},{"c":145.74,"h":146.36,"l":143.88,"n":10629,"o":144.19,"t":"2025-07-23T04:00:00Z","v":433287,"vw":145.751092},{"c":145.89,"h":146.745,"l":145.46,"n":14179,"o":146.04,"t":"2025-07-24T04:00:00Z","v":639547,"vw":145.981757},{"c":146.96,"h":147.18,"l":145.37,"n":16965,"o":146.06,"t":"2025-07-25T04:00:00Z","v":676706,"vw":146.56018},{"c":148.15,"h":148.16,"l":146.15,"n":13798,"o":147.23,"t":"2025-07-28T04:00:00Z","v":565862,"vw":147.876906},{"c":148.62,"h":149.75,"l":147.27,"n":15557,"o":148.87,"t":"2025-07-29T04:00:00Z","v":604267,"vw":148.450108},{"c":147.72,"h":149.76,"l":147.13,"n":12211,"o":149.63,"t":"2025-07-30T04:00:00Z","v":396817,"vw":148.49933},{"c":144.39,"h":147.785,"l":144.1175,"n":16163,"o":147.37,"t":"2025-07-31T04:00:00Z","v":667432,"vw":144.935617},{"c":140.85,"h":142.64,"l":139.68,"n":16599,"o":142.16,"t":"2025-08-01T04:00:00Z","v":604208,"vw":141.047917},{"c":142.17,"h":142.735,"l":141.06,"n":13151,"o":141.8,"t":"2025-08-04T04:00:00Z","v":406170,"vw":142.167341},{"c":141.36,"h":143.27,"l":140.74,"n":13520,"o":142.78,"t":"2025-08-05T04:00:00Z","v":527716,"vw":141.528695},{"c":142.13,"h":142.62,"l":139.23,"n":15065,"o":141.31,"t":"2025-08-06T04:00:00Z","v":571154,"vw":141.826721},{"c":143.48,"h":143.57,"l":142.13,"n":13731,"o":142.86,"t":"2025-08-07T04:00:00Z","v":424364,"vw":143.189346},{"c":146.57,"h":147.28,"l":144.245,"n":12603,"o":144.58,"t":"2025-08-08T04:00:00Z","v":419759,"vw":146.568896},{"c":145.62,"h":147.99,"l":145.251,"n":11632,"o":146.39,"t":"2025-08-11T04:00:00Z","v":422486,"vw":146.130336},{"c":150.48,"h":150.52,"l":145.9,"n":15064,"o":146.49,"t":"2025-08-12T04:00:00Z","v":812405,"vw":149.469989},{"c":153.58,"h":153.7,"l":150.4201,"n":13158,"o":150.82,"t":"2025-08-13T04:00:00Z","v":638872,"vw":152.242966},{"c":150.89,"h":152.705,"l":150.02,"n":15691,"o":151.44,"t":"2025-08-14T04:00:00Z","v":613839,"vw":150.855169},{"c":147.5,"h":151.325,"l":146.67,"n":16342,"o":150.98,"t":"2025-08-15T04:00:00Z","v":743874,"vw":147.751286},{"c":147.53,"h":149.19,"l":146.48,"n":12683,"o":147.5,"t":"2025-08-18T04:00:00Z","v":497002,"vw":147.572327},{"c":146.21,"h":147.94,"l":146.17,"n":11270,"o":147.66,"t":"2025-08-19T04:00:00Z","v":471713,"vw":146.696126},{"c":145.29,"h":146.2,"l":143.09,"n":10604,"o":146.07,"t":"2025-08-20T04:00:00Z","v":369739,"vw":145.147064},{"c":144.44,"h":145.225,"l":143.66,"n":11450,"o":144.66,"t":"2025-08-21T04:00:00Z","v":405626,"vw":144.415826},{"c":149.82,"h":150.78,"l":144.8,"n":15432,"o":145.47,"t":"2025-08-22T04:00:00Z","v":565055,"vw":149.677969},{"c":148.64,"h":149.99,"l":148.27,"n":13543,"o":149.99,"t":"2025-08-25T04:00:00Z","v":577565,"vw":148.705922},{"c":147.83,"h":150.0599,"l":147.81,"n":12448,"o":148.87,"t":"2025-08-26T04:00:00Z","v":694868,"vw":148.258352},{"c":149.15,"h":149.69,"l":147.21,"n":12506,"o":147.21,"t":"2025-08-27T04:00:00Z","v":570907,"vw":148.916931},{"c":149.57,"h":150.13,"l":147.595,"n":11101,"o":150,"t":"2025-08-28T04:00:00Z","v":470420,"vw":149.287209},{"c":148.07,"h":150.04,"l":147.76,"n":10762,"o":150.04,"t":"2025-08-29T04:00:00Z","v":451806,"vw":148.222245},{"c":146.58,"h":147,"l":145.28,"n":10999,"o":145.69,"t":"2025-09-02T04:00:00Z","v":299927,"vw":146.40074},{"c":147.99,"h":149.02,"l":146.425,"n":11019,"o":147.03,"t":"2025-09-03T04:00:00Z","v":318501,"vw":147.424197},{"c":149.2,"h":149.22,"l":147.66,"n":14657,"o":148.34,"t":"2025-09-04T04:00:00Z","v":625711,"vw":148.65164},{"c":149.52,"h":151.25,"l":148.21,"n":16045,"o":149.98,"t":"2025-09-05T04:00:00Z","v":776336,"vw":149.631741},{"c":150.39,"h":150.44,"l":148.79,"n":15792,"o":150.23,"t":"2025-09-08T04:00:00Z","v":723083,"vw":149.779867},{"c":149.27,"h":150.625,"l":149.07,"n":12389,"o":150.54,"t":"2025-09-09T04:00:00Z","v":552175,"vw":149.814543},{"c":151.7,"h":152.02,"l":148.92,"n":16555,"o":149.91,"t":"2025-09-10T04:00:00Z","v":772352,"vw":151.150584},{"c":152.35,"h":153.06,"l":151.73,"n":14344,"o":152.52,"t":"2025-09-11T04:00:00Z","v":541049,"vw":152.379683},{"c":151.64,"h":152.6,"l":150.95,"n":14405,"o":151.89,"t":"2025-09-12T04:00:00Z","v":571286,"vw":151.669362},{"c":152.24,"h":154.44,"l":151.285,"n":18200,"o":152.19,"t":"2025-09-15T04:00:00Z","v":577908,"vw":152.721984},{"c":149.7,"h":152.24,"l":149.06,"n":16863,"o":152.22,"t":"2025-09-16T04:00:00Z","v":570702,"vw":149.951873},{"c":148.47,"h":150.825,"l":147.3301,"n":17259,"o":149.84,"t":"2025-09-17T04:00:00Z","v":730628,"vw":148.951981},{"c":150.77,"h":151.99,"l":149.88,"n":25846,"o":150.84,"t":"2025-09-18T04:00:00Z","v":1303728,"vw":150.688197},{"c":149.98,"h":151.385,"l":148.54,"n":17666,"o":150.74,"t":"2025-09-19T04:00:00Z","v":1854686,"vw":150.030183},{"c":151.5,"h":151.5,"l":148.86,"n":15961,"o":149.57,"t":"2025-09-22T04:00:00Z","v":790532,"vw":150.73363},{"c":151.88,"h":153.37,"l":149.91,"n":19301,"o":152.38,"t":"2025-09-23T04:00:00Z","v":1283759,"vw":151.570526},{"c":150.34,"h":152.5,"l":149.47,"n":23746,"o":151.68,"t":"2025-09-24T04:00:00Z","v":1129387,"vw":151.020188},{"c":159.69,"h":159.92,"l":144.39,"n":40286,"o":146.72,"t":"2025-09-25T04:00:00Z","v":2299463,"vw":154.236682},{"c":164.5,"h":164.7308,"l":158.195,"n":27664,"o":162.77,"t":"2025-09-26T04:00:00Z","v":1319498,"vw":162.450392},{"c":166.01,"h":166.63,"l":163.82,"n":21027,"o":165,"t":"2025-09-29T04:00:00Z","v":1007216,"vw":165.549693},{"c":163.75,"h":167.76,"l":162.87,"n":21582,"o":165.4,"t":"2025-09-30T04:00:00Z","v":1211933,"vw":164.605726},{"c":164.39,"h":165.06,"l":161.16,"n":23345,"o":161.16,"t":"2025-10-01T04:00:00Z","v":1309095,"vw":163.856978},{"c":164.02,"h":166.04,"l":161.86,"n":19909,"o":166.04,"t":"2025-10-02T04:00:00Z","v":817151,"vw":163.734825},{"c":158.66,"h":164.57,"l":158.09,"n":19568,"o":163.8,"t":"2025-10-03T04:00:00Z","v":714147,"vw":159.321445},{"c":157.84,"h":161.8999,"l":157.8,"n":16914,"o":161.35,"t":"2025-10-06T04:00:00Z","v":682278,"vw":158.699899},{"c":158.65,"h":159.89,"l":158.22,"n":15956,"o":158.91,"t":"2025-10-07T04:00:00Z","v":613489,"vw":158.924913},{"c":160.95,"h":161.68,"l":158.025,"n":16269,"o":158.63,"t":"2025-10-08T04:00:00Z","v":553208,"vw":160.596401},{"c":156.56,"h":161.22,"l":155,"n":12679,"o":161.22,"t":"2025-10-09T04:00:00Z","v":497629,"vw":156.682049},{"c":151.64,"h":156.93,"l":151.175,"n":14198,"o":156.7,"t":"2025-10-10T04:00:00Z","v":392965,"vw":152.800667},{"c":154.11,"h":155.23,"l":152.67,"n":13901,"o":154.36,"t":"2025-10-13T04:00:00Z","v":508504,"vw":154.242632},{"c":155,"h":156.19,"l":152.095,"n":15340,"o":152.27,"t":"2025-10-14T04:00:00Z","v":601261,"vw":154.927109},{"c":156.81,"h":158.015,"l":154.15,"n":11985,"o":157.25,"t":"2025-10-15T04:00:00Z","v":681203,"vw":156.058706},{"c":155.01,"h":157.36,"l":154.97,"n":18607,"o":157.36,"t":"2025-10-16T04:00:00Z","v":697696,"vw":155.880172},{"c":153.21,"h":155.01,"l":151.68,"n":14123,"o":153.67,"t":"2025-10-17T04:00:00Z","v":532881,"vw":153.171081},{"c":155,"h":156.4,"l":153.975,"n":11122,"o":154.67,"t":"2025-10-20T04:00:00Z","v":361566,"vw":155.213584},{"c":153.98,"h":156,"l":153.89,"n":13128,"o":155.27,"t":"2025-10-21T04:00:00Z","v":511741,"vw":154.737725},{"c":151.16,"h":155.36,"l":150.96,"n":15363,"o":154.41,"t":"2025-10-22T04:00:00Z","v":594553,"vw":152.255394},{"c":153.42,"h":155.01,"l":151.83,"n":16968,"o":151.83,"t":"2025-10-23T04:00:00Z","v":658072,"vw":153.565033},{"c":154.96,"h":156.265,"l":154.91,"n":13652,"o":155.15,"t":"2025-10-24T04:00:00Z","v":500177,"vw":155.356314},{"c":155.08,"h":157.115,"l":154.79,"n":13193,"o":156.21,"t":"2025-10-27T04:00:00Z","v":604146,"vw":155.335961},{"c":155.92,"h":157.4,"l":153.63,"n":13831,"o":155.8,"t":"2025-10-28T04:00:00Z","v":529605,"vw":156.251964},{"c":155.67,"h":158.605,"l":154.83,"n":15838,"o":155.92,"t":"2025-10-29T04:00:00Z","v":487496,"vw":156.238932},{"c":155.45,"h":159.36,"l":155,"n":16523,"o":155.7,"t":"2025-10-30T04:00:00Z","v":599876,"vw":156.176189},{"c":156.49,"h":157.21,"l":155.28,"n":14272,"o":155.59,"t":"2025-10-31T04:00:00Z","v":484875,"vw":156.421624},{"c":153.32,"h":156.925,"l":152.28,"n":21930,"o":155.79,"t":"2025-11-03T05:00:00Z","v":855843,"vw":154.159687},{"c":150.92,"h":152,"l":148.7,"n":15090,"o":151.22,"t":"2025-11-04T05:00:00Z","v":629180,"vw":150.466348},{"c":153.21,"h":153.99,"l":151.18,"n":13015,"o":151.18,"t":"2025-11-05T05:00:00Z","v":486890,"vw":153.103121},{"c":150.02,"h":154.53,"l":149.02,"n":16943,"o":153.46,"t":"2025-11-06T05:00:00Z","v":565952,"vw":150.544666},{"c":151.55,"h":152.32,"l":148.27,"n":17462,"o":148.54,"t":"2025-11-07T05:00:00Z","v":663305,"vw":151.287085},{"c":154.4,"h":154.81,"l":152.01,"n":13460,"o":153.35,"t":"2025-11-10T05:00:00Z","v":511332,"vw":153.853761},{"c":149.48,"h":154.575,"l":149.37,"n":11446,"o":154,"t":"2025-11-11T05:00:00Z","v":417552,"vw":150.568176},{"c":152.72,"h":153.125,"l":150.01,"n":12777,"o":150.01,"t":"2025-11-12T05:00:00Z","v":533207,"vw":152.300225},{"c":150.46,"h":151.985,"l":149.48,"n":12540,"o":151.7,"t":"2025-11-13T05:00:00Z","v":476659,"vw":150.616934},{"c":150.68,"h":151.61,"l":148.59,"n":14461,"o":148.59,"t":"2025-11-14T05:00:00Z","v":653897,"vw":150.763422},{"c":146.3,"h":150.8475,"l":146.035,"n":11244,"o":150.17,"t":"2025-11-17T05:00:00Z","v":492769,"vw":147.36778},{"c":146.8,"h":148.5445,"l":145.03,"n":10596,"o":145.69,"t":"2025-11-18T05:00:00Z","v":390130,"vw":146.968182},{"c":147.18,"h":148.48,"l":145.4,"n":12874,"o":146.07,"t":"2025-11-19T05:00:00Z","v":489862,"vw":147.228685},{"c":142.42,"h":151.265,"l":142.22,"n":12574,"o":150.09,"t":"2025-11-20T05:00:00Z","v":597416,"vw":144.743564},{"c":146.24,"h":147.09,"l":142.45,"n":14252,"o":142.84,"t":"2025-11-21T05:00:00Z","v":611091,"vw":145.833912},{"c":149.85,"h":150.11,"l":145.66,"n":15712,"o":146.84,"t":"2025-11-24T05:00:00Z","v":822720,"vw":149.222691},{"c":152.03,"h":152.425,"l":149.645,"n":11224,"o":150.88,"t":"2025-11-25T05:00:00Z","v":402311,"vw":151.355313},{"c":151.9,"h":153.57,"l":151.445,"n":11857,"o":152.07,"t":"2025-11-26T05:00:00Z","v":524921,"vw":152.390136},{"c":152.48,"h":153.37,"l":150.74,"n":6825,"o":152.6,"t":"2025-11-28T05:00:00Z","v":240182,"vw":152.522973},{"c":151.69,"h":153.26,"l":151.45,"n":12368,"o":151.85,"t":"2025-12-01T05:00:00Z","v":524629,"vw":151.97191},{"c":153.56,"h":153.89,"l":151.22,"n":11595,"o":153.22,"t":"2025-12-02T05:00:00Z","v":497354,"vw":153.251951},{"c":154.01,"h":154.15,"l":152.475,"n":13793,"o":153.54,"t":"2025-12-03T05:00:00Z","v":643450,"vw":153.553489},{"c":154.49,"h":156.67,"l":153.0801,"n":16356,"o":153.38,"t":"2025-12-04T05:00:00Z","v":701824,"vw":154.860002},{"c":154.8,"h":155.06,"l":153.05,"n":13922,"o":154.62,"t":"2025-12-05T05:00:00Z","v":683089,"vw":154.463001},{"c":154.27,"h":155.725,"l":153.66,"n":13968,"o":154.2,"t":"2025-12-08T05:00:00Z","v":556741,"vw":154.398569},{"c":154.25,"h":156.015,"l":153.35,"n":15856,"o":154.01,"t":"2025-12-09T05:00:00Z","v":707578,"vw":154.676282},{"c":156.23,"h":157.14,"l":152.97,"n":20812,"o":154.42,"t":"2025-12-10T05:00:00Z","v":955685,"vw":155.423785},{"c":157.34,"h":158.68,"l":153.36,"n":15474,"o":155.71,"t":"2025-12-11T05:00:00Z","v":673938,"vw":157.29215},{"c":155.66,"h":157.64,"l":154.17,"n":17708,"o":157.45,"t":"2025-12-12T05:00:00Z","v":989358,"vw":155.570673},{"c":150.23,"h":156.0504,"l":148.97,"n":19693,"o":155.66,"t":"2025-12-15T05:00:00Z","v":997824,"vw":150.279372},{"c":150.65,"h":151.87,"l":149.42,"n":15414,"o":150.33,"t":"2025-12-16T05:00:00Z","v":691194,"vw":150.606471},{"c":148.98,"h":151.5505,"l":147.58,"n":15185,"o":150.51,"t":"2025-12-17T05:00:00Z","v":683329,"vw":149.105754},{"c":151.25,"h":151.52,"l":148.925,"n":17296,"o":150.57,"t":"2025-12-18T05:00:00Z","v":955146,"vw":150.687277},{"c":154.13,"h":154.23,"l":151,"n":16930,"o":151.27,"t":"2025-12-19T05:00:00Z","v":1993465,"vw":153.883324},{"c":153.57,"h":155.82,"l":153.46,"n":18000,"o":155.82,"t":"2025-12-22T05:00:00Z","v":864869,"vw":154.182307},{"c":153.02,"h":154.45,"l":151.56,"n":12924,"o":153.16,"t":"2025-12-23T05:00:00Z","v":575487,"vw":153.092614},{"c":153.1,"h":154.42,"l":152.68,"n":8753,"o":153.21,"t":"2025-12-24T05:00:00Z","v":485850,"vw":153.447579},{"c":154.91,"h":155.055,"l":152.32,"n":11264,"o":153.35,"t":"2025-12-26T05:00:00Z","v":366399,"vw":154.512434},{"c":153.27,"h":154.67,"l":152.465,"n":14000,"o":154.25,"t":"2025-12-29T05:00:00Z","v":670305,"vw":153.182378},{"c":152.48,"h":153.39,"l":151.29,"n":14337,"o":153.35,"t":"2025-12-30T05:00:00Z","v":596042,"vw":152.503101},{"c":150.23,"h":153.005,"l":149.96,"n":13451,"o":152.84,"t":"2025-12-31T05:00:00Z","v":616780,"vw":150.750364},{"c":153.43,"h":153.49,"l":149.97,"n":17998,"o":151,"t":"2026-01-02T05:00:00Z","v":846115,"vw":152.387003},{"c":153.14,"h":157.14,"l":152.4,"n":17080,"o":154,"t":"2026-01-05T05:00:00Z","v":837924,"vw":153.590241},{"c":152.2,"h":153.66,"l":150.04,"n":18148,"o":152.67,"t":"2026-01-06T05:00:00Z","v":1132720,"vw":151.995826},{"c":151,"h":152.9188,"l":148.91,"n":19775,"o":152.16,"t":"2026-01-07T05:00:00Z","v":1020055,"vw":150.544506},{"c":147.6,"h":158.99,"l":143.52,"n":31166,"o":153.94,"t":"2026-01-08T05:00:00Z","v":1854667,"vw":148.780304},{"c":150.45,"h":151.185,"l":145.55,"n":26887,"o":149.45,"t":"2026-01-09T05:00:00Z","v":1420450,"vw":149.51519},{"c":150.3,"h":151.3699,"l":148.72,"n":21517,"o":149.86,"t":"2026-01-12T05:00:00Z","v":914600,"vw":150.214529},{"c":156.01,"h":156.2475,"l":150.825,"n":21905,"o":150.94,"t":"2026-01-13T05:00:00Z","v":1154992,"vw":154.896888},{"c":150.09,"h":156.49,"l":149.58,"n":20239,"o":156.23,"t":"2026-01-14T05:00:00Z","v":867074,"vw":150.774052},{"c":150.38,"h":152.295,"l":149.61,"n":22399,"o":150.1,"t":"2026-01-15T05:00:00Z","v":1067729,"vw":150.675371},{"c":150,"h":150.51,"l":147.7,"n":17589,"o":150,"t":"2026-01-16T05:00:00Z","v":878327,"vw":149.870313},{"c":146.29,"h":149.515,"l":145.91,"n":20981,"o":146.32,"t":"2026-01-20T05:00:00Z","v":1104005,"vw":147.221627},{"c":149.94,"h":150.77,"l":145.5,"n":17686,"o":147.29,"t":"2026-01-21T05:00:00Z","v":969524,"vw":149.399371},{"c":152.38,"h":152.4,"l":148.26,"n":17357,"o":151.53,"t":"2026-01-22T05:00:00Z","v":869391,"vw":151.362743},{"c":153.23,"h":153.36,"l":150.2,"n":17009,"o":151.88,"t":"2026-01-23T05:00:00Z","v":849649,"vw":152.256803},{"c":155.8,"h":155.92,"l":152.48,"n":17719,"o":153,"t":"2026-01-26T05:00:00Z","v":926354,"vw":155.226602},{"c":158.43,"h":158.7,"l":156.13,"n":16856,"o":156.19,"t":"2026-01-27T05:00:00Z","v":700363,"vw":157.897764},{"c":159.03,"h":161.64,"l":157.4575,"n":15933,"o":158.39,"t":"2026-01-28T05:00:00Z","v":644169,"vw":159.423056},{"c":161.76,"h":161.76,"l":157.79,"n":16103,"o":160.19,"t":"2026-01-29T05:00:00Z","v":788652,"vw":160.979208},{"c":158.67,"h":160.805,"l":157.43,"n":16263,"o":160.06,"t":"2026-01-30T05:00:00Z","v":587795,"vw":158.77329},{"c":160.8,"h":161.58,"l":157.11,"n":18941,"o":158.87,"t":"2026-02-02T05:00:00Z","v":835101,"vw":160.445157},{"c":161.18,"h":162.65,"l":158.62,"n":16991,"o":161.35,"t":"2026-02-03T05:00:00Z","v":805343,"vw":160.84647},{"c":164.39,"h":166.45,"l":160.47,"n":19990,"o":161.73,"t":"2026-02-04T05:00:00Z","v":804102,"vw":163.985886},{"c":164.19,"h":165.98,"l":161.8815,"n":16127,"o":162.66,"t":"2026-02-05T05:00:00Z","v":662989,"vw":164.153665},{"c":171.38,"h":172.55,"l":166.1,"n":22844,"o":166.5,"t":"2026-02-06T05:00:00Z","v":1000160,"vw":171.355091},{"c":172.18,"h":173.3301,"l":169.6,"n":14296,"o":171.73,"t":"2026-02-09T05:00:00Z","v":588372,"vw":172.133145},{"c":172.2,"h":173.83,"l":170.94,"n":15672,"o":172.48,"t":"2026-02-10T05:00:00Z","v":782960,"vw":172.345783},{"c":170,"h":175.56,"l":169.73,"n":11194,"o":174.24,"t":"2026-02-11T05:00:00Z","v":459666,"vw":170.591003},{"c":157.41,"h":171,"l":155.655,"n":25633,"o":170.46,"t":"2026-02-12T05:00:00Z","v":996112,"vw":159.229999},{"c":161.54,"h":162.51,"l":157,"n":15429,"o":157.64,"t":"2026-02-13T05:00:00Z","v":600390,"vw":161.330409},{"c":159.86,"h":162.47,"l":158.98,"n":12667,"o":159.65,"t":"2026-02-17T05:00:00Z","v":460907,"vw":160.34564},{"c":161.15,"h":163.5499,"l":159.02,"n":11607,"o":159.87,"t":"2026-02-18T05:00:00Z","v":398254,"vw":161.5093},{"c":161.3,"h":162.13,"l":158.96,"n":9764,"o":160.35,"t":"2026-02-19T05:00:00Z","v":324339,"vw":161.187352},{"c":161.61,"h":165.55,"l":159.25,"n":11381,"o":160.61,"t":"2026-02-20T05:00:00Z","v":527686,"vw":161.684712},{"c":157.28,"h":163,"l":156.68,"n":14375,"o":161.4,"t":"2026-02-23T05:00:00Z","v":646640,"vw":157.940096},{"c":157.24,"h":162.585,"l":157.16,"n":12522,"o":158.42,"t":"2026-02-24T05:00:00Z","v":441675,"vw":158.520451},{"c":158.22,"h":159.4,"l":156.7,"n":12654,"o":158.29,"t":"2026-02-25T05:00:00Z","v":536786,"vw":158.048992},{"c":158.47,"h":160.11,"l":156.96,"n":12215,"o":158.93,"t":"2026-02-26T05:00:00Z","v":434998,"vw":158.240664},{"c":156.81,"h":158.04,"l":153.51,"n":13864,"o":156.59,"t":"2026-02-27T05:00:00Z","v":632321,"vw":156.553313},{"c":157.15,"h":157.24,"l":152.91,"n":12839,"o":154.71,"t":"2026-03-02T05:00:00Z","v":462640,"vw":156.035813},{"c":156.17,"h":156.55,"l":151.34,"n":11520,"o":152.96,"t":"2026-03-03T05:00:00Z","v":475008,"vw":155.396447},{"c":160.27,"h":161.3,"l":155.5775,"n":15817,"o":157.75,"t":"2026-03-04T05:00:00Z","v":619840,"vw":159.761881},{"c":158.05,"h":161.425,"l":156.62,"n":14433,"o":159.13,"t":"2026-03-05T05:00:00Z","v":536883,"vw":158.393514},{"c":156.37,"h":157.08,"l":152.37,"n":15468,"o":153.3,"t":"2026-03-06T05:00:00Z","v":596967,"vw":156.094997},{"c":155.84,"h":156.18,"l":151.501,"n":14897,"o":156.15,"t":"2026-03-09T04:00:00Z","v":541101,"vw":154.805734},{"c":155.55,"h":158.52,"l":154.35,"n":12988,"o":156.47,"t":"2026-03-10T04:00:00Z","v":501819,"vw":156.222034},{"c":158.05,"h":158.55,"l":154.52,"n":13246,"o":155.69,"t":"2026-03-11T04:00:00Z","v":517343,"vw":157.63386},{"c":153.41,"h":157.28,"l":152.99,"n":12768,"o":155.67,"t":"2026-03-12T04:00:00Z","v":490658,"vw":154.035245},{"c":153.14,"h":155.92,"l":152.72,"n":12284,"o":154.54,"t":"2026-03-13T04:00:00Z","v":370907,"vw":153.336341},{"c":153.56,"h":156.4,"l":153.56,"n":10963,"o":155.19,"t":"2026-03-16T04:00:00Z","v":348221,"vw":154.268834},{"c":154.72,"h":156.69,"l":152.09,"n":12223,"o":155.72,"t":"2026-03-17T04:00:00Z","v":470385,"vw":154.640273},{"c":153.06,"h":155.14,"l":152.295,"n":10520,"o":153.96,"t":"2026-03-18T04:00:00Z","v":406301,"vw":153.284117},{"c":155.33,"h":156.19,"l":150,"n":13572,"o":151.42,"t":"2026-03-19T04:00:00Z","v":552074,"vw":154.341126},{"c":152.77,"h":156.62,"l":151.62,"n":16426,"o":154.3,"t":"2026-03-20T04:00:00Z","v":1667122,"vw":153.057956},{"c":156.37,"h":158.925,"l":155.49,"n":13295,"o":156.05,"t":"2026-03-23T04:00:00Z","v":435274,"vw":156.917354},{"c":163.62,"h":164.76,"l":155.49,"n":16609,"o":155.55,"t":"2026-03-24T04:00:00Z","v":695777,"vw":162.892861},{"c":163.77,"h":165.655,"l":161.415,"n":13616,"o":164.94,"t":"2026-03-25T04:00:00Z","v":508393,"vw":163.35808},{"c":159.64,"h":163.59,"l":159.07,"n":13598,"o":161.54,"t":"2026-03-26T04:00:00Z","v":419451,"vw":160.395236},{"c":157.12,"h":159.04,"l":156.975,"n":15085,"o":158.25,"t":"2026-03-27T04:00:00Z","v":658431,"vw":157.921191},{"c":160.13,"h":162.92,"l":154.94,"n":35485,"o":160.72,"t":"2026-03-30T04:00:00Z","v":2042961,"vw":159.389519},{"c":168.71,"h":170.645,"l":148.19,"n":39774,"o":157.92,"t":"2026-03-31T04:00:00Z","v":2288765,"vw":162.943706},{"c":186.29,"h":186.505,"l":171.08,"n":38016,"o":171.19,"t":"2026-04-01T04:00:00Z","v":2057012,"vw":183.097411},{"c":186.92,"h":191.785,"l":182.25,"n":24328,"o":182.25,"t":"2026-04-02T04:00:00Z","v":1201914,"vw":186.928756},{"c":193.11,"h":193.26,"l":184.71,"n":20145,"o":189,"t":"2026-04-06T04:00:00Z","v":946642,"vw":190.951236},{"c":195.59,"h":197.58,"l":190.62,"n":27537,"o":192.03,"t":"2026-04-07T04:00:00Z","v":1696374,"vw":195.468693},{"c":200.22,"h":205.01,"l":198.13,"n":21405,"o":202.59,"t":"2026-04-08T04:00:00Z","v":1094097,"vw":200.078599},{"c":199.46,"h":201.55,"l":198.405,"n":17650,"o":200.01,"t":"2026-04-09T04:00:00Z","v":881287,"vw":199.887323},{"c":199.69,"h":201.275,"l":195.045,"n":19998,"o":200.4,"t":"2026-04-10T04:00:00Z","v":984167,"vw":198.627885},{"c":206.6,"h":207.07,"l":198.84,"n":16570,"o":198.84,"t":"2026-04-13T04:00:00Z","v":989283,"vw":205.0971},{"c":204.71,"h":207.77,"l":203.5,"n":18580,"o":207.59,"t":"2026-04-14T04:00:00Z","v":1039652,"vw":205.085092},{"c":205.45,"h":205.65,"l":201.1717,"n":17869,"o":203.31,"t":"2026-04-15T04:00:00Z","v":689806,"vw":204.520347},{"c":208.8,"h":210.02,"l":203,"n":15722,"o":205.74,"t":"2026-04-16T04:00:00Z","v":741407,"vw":208.366914},{"c":214.32,"h":215.01,"l":208.85,"n":17474,"o":210.7,"t":"2026-04-17T04:00:00Z","v":753122,"vw":213.760869},{"c":217.88,"h":218.03,"l":212.87,"n":14823,"o":214.2,"t":"2026-04-20T04:00:00Z","v":782380,"vw":216.02131},{"c":215.19,"h":220.895,"l":215.02,"n":12443,"o":217.77,"t":"2026-04-21T04:00:00Z","v":583476,"vw":217.452795},{"c":223.29,"h":225.17,"l":219.05,"n":20425,"o":223.21,"t":"2026-04-22T04:00:00Z","v":1128626,"vw":222.566285},{"c":222.83,"h":225.16,"l":219.53,"n":18410,"o":222.66,"t":"2026-04-23T04:00:00Z","v":886947,"vw":222.012762},{"c":227.71,"h":227.84,"l":222.17,"n":14843,"o":224.53,"t":"2026-04-24T04:00:00Z","v":647010,"vw":226.615455},{"c":225.72,"h":229.47,"l":223.73,"n":15724,"o":228.51,"t":"2026-04-27T04:00:00Z","v":643975,"vw":226.028117},{"c":223.35,"h":225.62,"l":219.47,"n":15775,"o":223.55,"t":"2026-04-28T04:00:00Z","v":649115,"vw":222.210127},{"c":224.04,"h":226,"l":220.4625,"n":13956,"o":224.48,"t":"2026-04-29T04:00:00Z","v":691604,"vw":223.8009},{"c":228.18,"h":229.14,"l":223.94,"n":15304,"o":227.4,"t":"2026-04-30T04:00:00Z","v":813133,"vw":227.727651},{"c":228.2,"h":231.62,"l":225.25,"n":16424,"o":229.09,"t":"2026-05-01T04:00:00Z","v":512626,"vw":228.761178},{"c":227.84,"h":231.455,"l":225.525,"n":15315,"o":228.25,"t":"2026-05-04T04:00:00Z","v":505339,"vw":228.141459},{"c":234.72,"h":235.36,"l":230.83,"n":15369,"o":231.26,"t":"2026-05-05T04:00:00Z","v":530317,"vw":234.038108},{"c":233.93,"h":236,"l":230.1701,"n":17264,"o":236,"t":"2026-05-06T04:00:00Z","v":749317,"vw":233.707543},{"c":232.45,"h":237.5088,"l":230.49,"n":19242,"o":235.85,"t":"2026-05-07T04:00:00Z","v":842662,"vw":233.060274},{"c":239.07,"h":240.47,"l":232.52,"n":13193,"o":235.34,"t":"2026-05-08T04:00:00Z","v":608582,"vw":238.669464},{"c":237.02,"h":242.49,"l":236.61,"n":16675,"o":240.06,"t":"2026-05-11T04:00:00Z","v":766192,"vw":237.950242},{"c":230.9,"h":236.0775,"l":228.03,"n":15356,"o":235.07,"t":"2026-05-12T04:00:00Z","v":605458,"vw":230.808325},{"c":231.75,"h":236.76,"l":231.65,"n":17487,"o":235.16,"t":"2026-05-13T04:00:00Z","v":748071,"vw":232.947691},{"c":234.37,"h":237.81,"l":232.63,"n":12790,"o":234.45,"t":"2026-05-14T04:00:00Z","v":415384,"vw":235.101127},{"c":230.29,"h":232.45,"l":228.9975,"n":10324,"o":230.69,"t":"2026-05-15T04:00:00Z","v":405316,"vw":230.422775},{"c":227.88,"h":232.72,"l":227.74,"n":13373,"o":231.89,"t":"2026-05-18T04:00:00Z","v":555190,"vw":229.283863},{"c":226.26,"h":227.51,"l":221.56,"n":15489,"o":225.71,"t":"2026-05-19T04:00:00Z","v":605929,"vw":225.245097},{"c":230.68,"h":231.625,"l":227,"n":11282,"o":227.44,"t":"2026-05-20T04:00:00Z","v":420067,"vw":230.019795},{"c":230.76,"h":231.81,"l":226.01,"n":12106,"o":228.27,"t":"2026-05-21T04:00:00Z","v":485685,"vw":229.598899},{"c":237.34,"h":238.82,"l":231.24,"n":13035,"o":232.22,"t":"2026-05-22T04:00:00Z","v":494616,"vw":237.099907},{"c":240,"h":243.88,"l":238.915,"n":12986,"o":239.84,"t":"2026-05-26T04:00:00Z","v":462157,"vw":240.968424},{"c":246.76,"h":250.9599,"l":240.72,"n":20815,"o":246.75,"t":"2026-05-27T04:00:00Z","v":1110518,"vw":246.493671},{"c":246.22,"h":247.76,"l":240.5,"n":20857,"o":246.11,"t":"2026-05-28T04:00:00Z","v":877199,"vw":244.882477},{"c":261.28,"h":264.81,"l":250.875,"n":25304,"o":251.76,"t":"2026-05-29T04:00:00Z","v":1743514,"vw":259.900165},{"c":270.5,"h":273.24,"l":258.73,"n":22002,"o":259.66,"t":"2026-06-01T04:00:00Z","v":1016482,"vw":269.371101},{"c":279.33,"h":286.25,"l":272.745,"n":32213,"o":273.87,"t":"2026-06-02T04:00:00Z","v":1623480,"vw":281.025627},{"c":279.25,"h":279.535,"l":270.05,"n":18779,"o":276.77,"t":"2026-06-03T04:00:00Z","v":703877,"vw":277.894791},{"c":277.57,"h":285.32,"l":271.42,"n":25179,"o":274.95,"t":"2026-06-04T04:00:00Z","v":844951,"vw":278.642012},{"c":268.8,"h":275.21,"l":266.47,"n":17650,"o":271.29,"t":"2026-06-05T04:00:00Z","v":484336,"vw":269.708793},{"c":271.78,"h":272.7,"l":268.19,"n":16952,"o":271.83,"t":"2026-06-08T04:00:00Z","v":589027,"vw":271.033038},{"c":272.8,"h":276.93,"l":263.7075,"n":19745,"o":276.1,"t":"2026-06-09T04:00:00Z","v":730957,"vw":270.894804},{"c":267.81,"h":279.5938,"l":267.54,"n":17808,"o":275.8,"t":"2026-06-10T04:00:00Z","v":743735,"vw":270.800909},{"c":277.09,"h":278.1,"l":265.01,"n":19159,"o":267.78,"t":"2026-06-11T04:00:00Z","v":698427,"vw":272.787588},{"c":280.65,"h":283.28,"l":278.52,"n":20592,"o":282.65,"t":"2026-06-12T04:00:00Z","v":754031,"vw":280.739749},{"c":284.65,"h":286.99,"l":282.615,"n":18898,"o":285.655,"t":"2026-06-15T04:00:00Z","v":626697,"vw":284.540079},{"c":282.11,"h":288.5,"l":280.925,"n":18094,"o":285.68,"t":"2026-06-16T04:00:00Z","v":602732,"vw":283.105928},{"c":283.81,"h":291.01,"l":281.06,"n":22129,"o":283,"t":"2026-06-17T04:00:00Z","v":912241,"vw":285.637612},{"c":284.56,"h":288.68,"l":279.2549,"n":18906,"o":287.95,"t":"2026-06-18T04:00:00Z","v":1474735,"vw":283.871874},{"c":283.26,"h":287.25,"l":280.4601,"n":21527,"o":284.49,"t":"2026-06-22T04:00:00Z","v":1513592,"vw":283.752358},{"c":290.14,"h":294.98,"l":278.2,"n":24067,"o":281.16,"t":"2026-06-23T04:00:00Z","v":1000660,"vw":290.238921},{"c":283.22,"h":296.47,"l":280.0001,"n":35036,"o":290.36,"t":"2026-06-24T04:00:00Z","v":1364672,"vw":286.991642},{"c":277.63,"h":295.19,"l":275.14,"n":36335,"o":283.2,"t":"2026-06-25T04:00:00Z","v":1605593,"vw":281.858223},{"c":266.27,"h":282.29,"l":263.77,"n":35827,"o":280.33,"t":"2026-06-26T04:00:00Z","v":1775021,"vw":267.443265},{"c":270.05,"h":272.38,"l":262.34,"n":27141,"o":266.015,"t":"2026-06-29T04:00:00Z","v":1105943,"vw":267.524174},{"c":267.34,"h":272.9043,"l":266.74,"n":23014,"o":269.24,"t":"2026-06-30T04:00:00Z","v":1050534,"vw":268.266847},{"c":261.35,"h":267.33,"l":259.83,"n":22363,"o":263,"t":"2026-07-01T04:00:00Z","v":829955,"vw":263.288855},{"c":244.64,"h":260.64,"l":243.24,"n":26156,"o":259.57,"t":"2026-07-02T04:00:00Z","v":989194,"vw":247.833562},{"c":238.92,"h":249.88,"l":237.65,"n":23385,"o":244.56,"t":"2026-07-06T04:00:00Z","v":1148005,"vw":241.221461},{"c":235.67,"h":241.22,"l":234.73,"n":25193,"o":234.73,"t":"2026-07-07T04:00:00Z","v":1598553,"vw":237.251169},{"c":245.42,"h":246.195,"l":234.025,"n":24885,"o":235.67,"t":"2026-07-08T04:00:00Z","v":1444158,"vw":241.707846},{"c":250.16,"h":254.99,"l":248.46,"n":19682,"o":250.04,"t":"2026-07-09T04:00:00Z","v":781844,"vw":251.904652},{"c":251.52,"h":255.9299,"l":247.81,"n":15609,"o":249.12,"t":"2026-07-10T04:00:00Z","v":590858,"vw":252.457584},{"c":251.31,"h":254.81,"l":247.375,"n":14708,"o":250.49,"t":"2026-07-13T04:00:00Z","v":677130,"vw":251.506288},{"c":252.96,"h":257.9275,"l":251.19,"n":12665,"o":254.8,"t":"2026-07-14T04:00:00Z","v":417411,"vw":252.985703},{"c":250.08,"h":255.75,"l":245.6,"n":17189,"o":255.31,"t":"2026-07-15T04:00:00Z","v":1117516,"vw":249.842148},{"c":243.59,"h":250.795,"l":241.935,"n":15699,"o":247.99,"t":"2026-07-16T04:00:00Z","v":649779,"vw":244.321412},{"c":242.62,"h":244.23,"l":236.29,"n":17039,"o":239.48,"t":"2026-07-17T04:00:00Z","v":752195,"vw":242.440454},{"c":238.54,"h":247.045,"l":238.0275,"n":13313,"o":243.11,"t":"2026-07-20T04:00:00Z","v":415819,"vw":239.462012},{"c":249.3,"h":249.405,"l":239.255,"n":17314,"o":243.31,"t":"2026-07-21T04:00:00Z","v":617171,"vw":246.917755},{"c":252.68,"h":253.3,"l":247.95,"n":15796,"o":248.39,"t":"2026-07-22T04:00:00Z","v":664687,"vw":251.708126},{"c":247.96,"h":256.04,"l":246.995,"n":12675,"o":250.15,"t":"2026-07-23T04:00:00Z","v":422379,"vw":249.275451},{"c":242.92,"h":249,"l":241.22,"n":17959,"o":247.95,"t":"2026-07-24T04:00:00Z","v":770611,"vw":244.415902},{"c":244.89,"h":249.99,"l":239.8601,"n":17712,"o":244.94,"t":"2026-07-27T04:00:00Z","v":809211,"vw":243.64162},{"c":247.18,"h":248.86,"l":237.205,"n":17515,"o":243.64,"t":"2026-07-28T04:00:00Z","v":1065923,"vw":245.420998},{"c":248.68,"h":258.26,"l":245.025,"n":26575,"o":245.9,"t":"2026-07-29T04:00:00Z","v":1331447,"vw":250.118275},{"c":252.12,"h":256.435,"l":251.16,"n":18992,"o":253.48,"t":"2026-07-30T04:00:00Z","v":589118,"vw":252.834381},{"c":255.7,"h":257.9446,"l":251.74,"n":19398,"o":255.9,"t":"2026-07-31T04:00:00Z","v":552086,"vw":255.668679},{"c":253.82,"h":258.2,"l":252.78,"n":17752,"o":257.95,"t":"2026-08-03T04:00:00Z","v":583886,"vw":254.507886},{"c":263.79,"h":269.0125,"l":258.54,"n":22277,"o":258.54,"t":"2026-08-04T04:00:00Z","v":805589,"vw":264.341417},{"c":263.07,"h":266.895,"l":258,"n":17691,"o":263.79,"t":"2026-08-05T04:00:00Z","v":745463,"vw":262.894293},{"c":259.21,"h":264.8,"l":258.62,"n":14034,"o":264.8,"t":"2026-08-06T04:00:00Z","v":398346,"vw":259.947143},{"c":252.42,"h":260.27,"l":252.14,"n":15333,"o":259.67,"t":"2026-08-07T04:00:00Z","v":463698,"vw":253.659344},{"c":253.74,"h":259.96,"l":250.55,"n":15513,"o":254.16,"t":"2026-08-10T04:00:00Z","v":728808,"vw":255.180627},{"c":254,"h":259.4558,"l":253.38,"n":13426,"o":255.29,"t":"2026-08-11T04:00:00Z","v":444783,"vw":255.024034},{"c":255.21,"h":260.6498,"l":255.1,"n":13412,"o":258.22,"t":"2026-08-12T04:00:00Z","v":446225,"vw":256.19866},{"c":254.58,"h":259.39,"l":253.6,"n":14219,"o":255.45,"t":"2026-08-13T04:00:00Z","v":462520,"vw":255.52605},{"c":258.74,"h":259.295,"l":253.78,"n":12669,"o":258.75,"t":"2026-08-14T04:00:00Z","v":469958,"vw":257.023052},{"c":263.88,"h":264.87,"l":257.71,"n":19498,"o":259.26,"t":"2026-08-17T04:00:00Z","v":1183409,"vw":262.907972},{"c":259.8,"h":264.165,"l":256.585,"n":23244,"o":259.5,"t":"2026-08-18T04:00:00Z","v":916653,"vw":259.093782},{"c":251.78,"h":259.87,"l":248.4,"n":20534,"o":259.87,"t":"2026-08-19T04:00:00Z","v":866891,"vw":251.916694},{"c":250.77,"h":255.145,"l":249.51,"n":15572,"o":251.29,"t":"2026-08-20T04:00:00Z","v":396860,"vw":251.04994},{"c":250.14,"h":252.92,"l":249.2,"n":14641,"o":252.64,"t":"2026-08-21T04:00:00Z","v":435941,"vw":250.396943},{"c":243.65,"h":248.5206,"l":243.4275,"n":13543,"o":248.02,"t":"2026-08-24T04:00:00Z","v":436105,"vw":244.451027},{"c":251.39,"h":252.06,"l":244.78,"n":13652,"o":249.26,"t":"2026-08-25T04:00:00Z","v":482984,"vw":250.179545},{"c":255.17,"h":256.95,"l":248.1,"n":12495,"o":251.2,"t":"2026-08-26T04:00:00Z","v":415411,"vw":254.739353},{"c":260.13,"h":261,"l":256.42,"n":12990,"o":256.97,"t":"2026-08-27T04:00:00Z","v":399987,"vw":259.945193},{"c":253.97,"h":260.23,"l":253.3,"n":11546,"o":259.69,"t":"2026-08-28T04:00:00Z","v":242297,"vw":254.641651},{"c":252.85,"h":255.8,"l":250.49,"n":15052,"o":255.55,"t":"2026-08-31T04:00:00Z","v":536142,"vw":252.777301},{"c":251.39,"h":253.82,"l":249.74,"n":16241,"o":252.01,"t":"2026-09-01T04:00:00Z","v":469990,"vw":251.312694},{"c":253.06,"h":256.71,"l":251.39,"n":17091,"o":251.4,"t":"2026-09-02T04:00:00Z","v":412589,"vw":252.968532},{"c":262.53,"h":262.54,"l":247.1739,"n":16725,"o":251.33,"t":"2026-09-03T04:00:00Z","v":564487,"vw":259.786507},{"c":262.64,"h":266.19,"l":260.2114,"n":16375,"o":261.39,"t":"2026-09-04T04:00:00Z","v":426126,"vw":262.607914},{"c":258.6,"h":267.3,"l":258.49,"n":24723,"o":264.46,"t":"2026-09-08T04:00:00Z","v":723092,"vw":260.32062},{"c":258.23,"h":260.04,"l":256.05,"n":16879,"o":256.55,"t":"2026-09-09T04:00:00Z","v":484019,"vw":258.147609},{"c":255.54,"h":259.93,"l":253.34,"n":16565,"o":253.34,"t":"2026-09-10T04:00:00Z","v":409093,"vw":256.57978},{"c":269.21,"h":269.99,"l":257.97,"n":16004,"o":258.16,"t":"2026-09-11T04:00:00Z","v":533592,"vw":267.828792},{"c":261.12,"h":262.925,"l":258.795,"n":21230,"o":261.83,"t":"2026-09-14T04:00:00Z","v":686650,"vw":260.978446},{"c":262.48,"h":268.38,"l":262.25,"n":17639,"o":265.04,"t":"2026-09-15T04:00:00Z","v":565682,"vw":263.656572},{"c":260.5,"h":266.96,"l":258.005,"n":17723,"o":265.15,"t":"2026-09-16T04:00:00Z","v":661597,"vw":261.760606},{"c":264.41,"h":268.29,"l":262.52,"n":21609,"o":263.92,"t":"2026-09-17T04:00:00Z","v":812443,"vw":265.400443},{"c":266.16,"h":269,"l":264.435,"n":21321,"o":266.13,"t":"2026-09-18T04:00:00Z","v":2734517,"vw":266.125002},{"c":279.59,"h":279.93,"l":270.72,"n":30163,"o":272.3,"t":"2026-09-21T04:00:00Z","v":1174813,"vw":276.807632},{"c":283.25,"h":284.53,"l":277.995,"n":23096,"o":280.1,"t":"2026-09-22T04:00:00Z","v":959858,"vw":282.109202},{"c":287.89,"h":298.7699,"l":281.385,"n":44563,"o":283.46,"t":"2026-09-23T04:00:00Z","v":2578814,"vw":290.320875},{"c":259.47,"h":266.415,"l":243.0301,"n":72458,"o":262.12,"t":"2026-09-24T04:00:00Z","v":3710991,"vw":256.645246},{"c":263.03,"h":280.61,"l":260.6,"n":38685,"o":265.96,"t":"2026-09-25T04:00:00Z","v":1441504,"vw":266.124949},{"c":256.75,"h":262.16,"l":255.19,"n":35388,"o":260.87,"t":"2026-09-28T04:00:00Z","v":1159802,"vw":257.132529},{"c":258.19,"h":259.78,"l":254.24,"n":24373,"o":258.55,"t":"2026-09-29T04:00:00Z","v":1008680,"vw":258.006014},{"c":256.85,"h":261.36,"l":254.97,"n":18917,"o":259.47,"t":"2026-09-30T04:00:00Z","v":800963,"vw":257.08685},{"c":271.76,"h":279.4,"l":258.05,"n":31463,"o":258.05,"t":"2026-10-01T04:00:00Z","v":1188848,"vw":271.820434},{"c":278.37,"h":281.46,"l":273.16,"n":23383,"o":275.2,"t":"2026-10-02T04:00:00Z","v":854676,"vw":278.80419},{"c":277.28,"h":284.66,"l":277.25,"n":20978,"o":277.895,"t":"2026-10-05T04:00:00Z","v":1010255,"vw":280.043747},{"c":278.38,"h":282,"l":277.905,"n":19745,"o":280.11,"t":"2026-10-06T04:00:00Z","v":727816,"vw":279.360022},{"c":271.52,"h":276.835,"l":270.71,"n":19245,"o":275,"t":"2026-10-07T04:00:00Z","v":568399,"vw":272.318906},{"c":267.46,"h":270.16,"l":264.7643,"n":18932,"o":267.63,"t":"2026-10-08T04:00:00Z","v":589156,"vw":267.915047},{"c":273.37,"h":274.17,"l":264.03,"n":13367,"o":269.11,"t":"2026-10-09T04:00:00Z","v":357643,"vw":271.338793},{"c":273.06,"h":274.12,"l":270.325,"n":14103,"o":273.5,"t":"2026-10-12T04:00:00Z","v":447168,"vw":272.627594},{"c":276.04,"h":278.385,"l":266.98,"n":21649,"o":267.73,"t":"2026-10-13T04:00:00Z","v":614354,"vw":275.033179},{"c":263.76,"h":273.04,"l":262.48,"n":21537,"o":271.52,"t":"2026-10-14T04:00:00Z","v":1023715,"vw":265.146918},{"c":255.14,"h":256.04,"l":248.386,"n":24261,"o":255.88,"t":"2026-10-15T04:00:00Z","v":998278,"vw":252.995432},{"c":246.75,"h":255.01,"l":245.29,"n":19930,"o":253,"t":"2026-10-16T04:00:00Z","v":723461,"vw":248.322278},{"c":248.57,"h":253.285,"l":246.5001,"n":17945,"o":250.34,"t":"2026-10-19T04:00:00Z","v":685489,"vw":249.085402},{"c":248.21,"h":251.27,"l":243.49,"n":17096,"o":245.06,"t":"2026-10-20T04:00:00Z","v":789855,"vw":248.313743},{"c":251.14,"h":253.86,"l":249.96,"n":21062,"o":252.36,"t":"2026-10-21T04:00:00Z","v":804119,"vw":251.420785},{"c":247.08,"h":248.155,"l":237,"n":25433,"o":246.56,"t":"2026-10-22T04:00:00Z","v":1138128,"vw":244.362556},{"c":249.08,"h":250.77,"l":243.175,"n":6073,"o":245.24,"t":"2026-10-23T04:00:00Z","v":268573,"vw":247.218464}],"volatilityBars":[{"c":282,"h":282,"l":282,"n":7,"o":282,"t":"2026-09-22T08:15:00Z","v":228,"vw":282},{"c":281.8,"h":283.5,"l":280,"n":708,"o":280.1,"t":"2026-09-22T13:30:00Z","v":57050,"vw":281.526176},{"c":282.025,"h":282.36,"l":280.65,"n":605,"o":280.945,"t":"2026-09-22T13:45:00Z","v":24571,"vw":281.576666},{"c":280.965,"h":282.36,"l":280.42,"n":571,"o":282.36,"t":"2026-09-22T14:00:00Z","v":11209,"vw":280.97248},{"c":280.705,"h":281.535,"l":280.5,"n":660,"o":281.2,"t":"2026-09-22T14:15:00Z","v":17764,"vw":280.998676},{"c":279.13,"h":280.905,"l":278.2,"n":889,"o":280.48,"t":"2026-09-22T14:30:00Z","v":21815,"vw":279.647914},{"c":278.49,"h":279.07,"l":277.995,"n":738,"o":278.96,"t":"2026-09-22T14:45:00Z","v":15081,"vw":278.592055},{"c":279.4,"h":279.41,"l":278.625,"n":499,"o":278.695,"t":"2026-09-22T15:00:00Z","v":15892,"vw":278.809193},{"c":278.62,"h":279.24,"l":278.45,"n":557,"o":279.085,"t":"2026-09-22T15:15:00Z","v":24474,"vw":278.91461},{"c":279.08,"h":279.15,"l":278.38,"n":440,"o":278.62,"t":"2026-09-22T15:30:00Z","v":10048,"vw":278.750804},{"c":279.84,"h":280.01,"l":278.74,"n":581,"o":279.04,"t":"2026-09-22T15:45:00Z","v":16749,"vw":279.293726},{"c":280.14,"h":280.25,"l":279.62,"n":483,"o":280.01,"t":"2026-09-22T16:00:00Z","v":16959,"vw":279.963659},{"c":279.94,"h":280.06,"l":279.57,"n":495,"o":279.875,"t":"2026-09-22T16:15:00Z","v":15302,"vw":279.801619},{"c":280.49,"h":280.72,"l":279.935,"n":621,"o":279.935,"t":"2026-09-22T16:30:00Z","v":18733,"vw":280.4445},{"c":279.865,"h":280.7,"l":279.57,"n":901,"o":280.475,"t":"2026-09-22T16:45:00Z","v":25716,"vw":280.170824},{"c":280.135,"h":280.56,"l":279.75,"n":545,"o":279.865,"t":"2026-09-22T17:00:00Z","v":13587,"vw":280.18123},{"c":280.4,"h":280.41,"l":279.6301,"n":503,"o":280.025,"t":"2026-09-22T17:15:00Z","v":17070,"vw":279.87898},{"c":280.41,"h":281.02,"l":280.405,"n":549,"o":280.45,"t":"2026-09-22T17:30:00Z","v":13628,"vw":280.64536},{"c":280.825,"h":281.16,"l":280.41,"n":741,"o":280.41,"t":"2026-09-22T17:45:00Z","v":22530,"vw":280.81208},{"c":280.98,"h":281.32,"l":280.25,"n":776,"o":280.825,"t":"2026-09-22T18:00:00Z","v":24108,"vw":280.810716},{"c":281.42,"h":281.7,"l":281.01,"n":654,"o":281.01,"t":"2026-09-22T18:15:00Z","v":23896,"vw":281.424104},{"c":281.86,"h":282.06,"l":281.26,"n":935,"o":281.515,"t":"2026-09-22T18:30:00Z","v":27297,"vw":281.676355},{"c":282.58,"h":282.59,"l":281.865,"n":709,"o":281.865,"t":"2026-09-22T18:45:00Z","v":24392,"vw":282.159849},{"c":282.775,"h":283,"l":282.3322,"n":818,"o":282.63,"t":"2026-09-22T19:00:00Z","v":27038,"vw":282.63843},{"c":282.96,"h":283.57,"l":282.715,"n":1040,"o":282.94,"t":"2026-09-22T19:15:00Z","v":26721,"vw":283.199919},{"c":283.83,"h":283.83,"l":282.63,"n":1262,"o":282.87,"t":"2026-09-22T19:30:00Z","v":46092,"vw":283.341184},{"c":283.23,"h":284.53,"l":283.04,"n":3894,"o":283.85,"t":"2026-09-22T19:45:00Z","v":169614,"vw":283.775788},{"c":283.25,"h":283.25,"l":283.25,"n":50,"o":283.25,"t":"2026-09-22T20:00:00Z","v":211896,"vw":283.25},{"c":282.5614,"h":282.5614,"l":282.5614,"n":1,"o":282.5614,"t":"2026-09-22T23:15:00Z","v":223,"vw":282.5614},{"c":284,"h":284,"l":284,"n":1,"o":284,"t":"2026-09-23T13:15:00Z","v":100,"vw":284},{"c":284.26,"h":287.8,"l":281.385,"n":1408,"o":283.46,"t":"2026-09-23T13:30:00Z","v":122221,"vw":285.508249},{"c":285.78,"h":286.39,"l":282.155,"n":1311,"o":284.55,"t":"2026-09-23T13:45:00Z","v":117138,"vw":284.648629},{"c":288.55,"h":290,"l":285.76,"n":1520,"o":286.47,"t":"2026-09-23T14:00:00Z","v":97350,"vw":288.519748},{"c":290.02,"h":290.24,"l":288.13,"n":1212,"o":288.63,"t":"2026-09-23T14:15:00Z","v":50300,"vw":288.586781},{"c":288.57,"h":290.575,"l":288.25,"n":1322,"o":289.93,"t":"2026-09-23T14:30:00Z","v":65129,"vw":289.30711},{"c":290.79,"h":290.807,"l":288.12,"n":1155,"o":288.12,"t":"2026-09-23T14:45:00Z","v":60503,"vw":290.097545},{"c":292.17,"h":292.17,"l":289.745,"n":1637,"o":290.94,"t":"2026-09-23T15:00:00Z","v":80112,"vw":290.912289},{"c":292.47,"h":292.99,"l":291.21,"n":1257,"o":292.17,"t":"2026-09-23T15:15:00Z","v":53286,"vw":291.898957},{"c":293.005,"h":294.03,"l":292.205,"n":1117,"o":292.34,"t":"2026-09-23T15:30:00Z","v":44600,"vw":293.133072},{"c":294.06,"h":294.23,"l":292.82,"n":851,"o":293.04,"t":"2026-09-23T15:45:00Z","v":24048,"vw":293.666792},{"c":293.74,"h":293.95,"l":292.16,"n":1234,"o":293.95,"t":"2026-09-23T16:00:00Z","v":68261,"vw":292.71155},{"c":294.235,"h":298.7699,"l":293.645,"n":2401,"o":293.74,"t":"2026-09-23T16:15:00Z","v":117855,"vw":295.838573},{"c":295.4,"h":295.97,"l":294.6,"n":1463,"o":294.68,"t":"2026-09-23T16:30:00Z","v":76695,"vw":295.207122},{"c":295.73,"h":296.9299,"l":294.19,"n":1993,"o":295.69,"t":"2026-09-23T16:45:00Z","v":148288,"vw":295.782574},{"c":294.96,"h":296.37,"l":293.78,"n":1381,"o":295.935,"t":"2026-09-23T17:00:00Z","v":70695,"vw":294.635882},{"c":296.16,"h":296.16,"l":294.57,"n":1391,"o":294.795,"t":"2026-09-23T17:15:00Z","v":73182,"vw":295.423734},{"c":296.12,"h":296.3199,"l":294.74,"n":1210,"o":295.835,"t":"2026-09-23T17:30:00Z","v":53693,"vw":295.445627},{"c":297.005,"h":297.28,"l":295.8,"n":1021,"o":295.81,"t":"2026-09-23T17:45:00Z","v":31698,"vw":296.322408},{"c":290.72,"h":296.99,"l":290.63,"n":1837,"o":296.99,"t":"2026-09-23T18:00:00Z","v":112969,"vw":294.070487},{"c":288.33,"h":291.07,"l":288.15,"n":1406,"o":290.66,"t":"2026-09-23T18:15:00Z","v":67899,"vw":290.008238},{"c":287.01,"h":289.73,"l":287.01,"n":1395,"o":288.335,"t":"2026-09-23T18:30:00Z","v":65224,"vw":288.748554},{"c":289.27,"h":289.27,"l":287.435,"n":1193,"o":288.17,"t":"2026-09-23T18:45:00Z","v":37355,"vw":288.36075},{"c":289.67,"h":289.88,"l":288.97,"n":1423,"o":289.4,"t":"2026-09-23T19:00:00Z","v":53200,"vw":289.345659},{"c":286.94,"h":290.17,"l":285.73,"n":2669,"o":289.8559,"t":"2026-09-23T19:15:00Z","v":139026,"vw":288.284938},{"c":289.47,"h":290.53,"l":286.96,"n":2316,"o":286.97,"t":"2026-09-23T19:30:00Z","v":162821,"vw":289.183842},{"c":287.8,"h":290.33,"l":286.64,"n":6874,"o":289.32,"t":"2026-09-23T19:45:00Z","v":333273,"vw":288.262506},{"c":287.99,"h":287.99,"l":287.61,"n":69,"o":287.62,"t":"2026-09-23T20:00:00Z","v":243308,"vw":287.886589},{"c":290,"h":290,"l":289,"n":29,"o":289,"t":"2026-09-23T20:15:00Z","v":1100,"vw":289.28556},{"c":289.6642,"h":289.6642,"l":289.6642,"n":1,"o":289.6642,"t":"2026-09-23T21:15:00Z","v":100,"vw":289.6642},{"c":289.7,"h":289.8308,"l":289.7,"n":7,"o":289.8308,"t":"2026-09-23T22:00:00Z","v":600,"vw":289.762138},{"c":288.61,"h":288.62,"l":288.61,"n":2,"o":288.62,"t":"2026-09-23T22:30:00Z","v":300,"vw":288.613333},{"c":288.51,"h":288.51,"l":288.51,"n":3,"o":288.51,"t":"2026-09-23T22:45:00Z","v":126,"vw":288.51},{"c":289,"h":289,"l":289,"n":1,"o":289,"t":"2026-09-23T23:30:00Z","v":700,"vw":289},{"c":289.423,"h":289.95,"l":289.423,"n":12,"o":289.8,"t":"2026-09-23T23:45:00Z","v":956,"vw":289.832143},{"c":292.5,"h":292.5,"l":291,"n":16,"o":291,"t":"2026-09-24T08:45:00Z","v":1134,"vw":292.248756},{"c":291.01,"h":291.01,"l":291.01,"n":2,"o":291.01,"t":"2026-09-24T09:30:00Z","v":149,"vw":291.01},{"c":291,"h":291.05,"l":291,"n":14,"o":291.05,"t":"2026-09-24T10:00:00Z","v":956,"vw":291.007143},{"c":290,"h":290,"l":290,"n":3,"o":290,"t":"2026-09-24T10:15:00Z","v":153,"vw":290},{"c":290.21,"h":293,"l":290.07,"n":14,"o":290.07,"t":"2026-09-24T10:30:00Z","v":896,"vw":291.154682},{"c":292.9024,"h":292.9024,"l":292.03,"n":4,"o":292.03,"t":"2026-09-24T10:45:00Z","v":1130,"vw":292.785561},{"c":277.892,"h":297.5,"l":271,"n":318,"o":295.33,"t":"2026-09-24T11:00:00Z","v":31487,"vw":286.508968},{"c":275.3,"h":281,"l":275.3,"n":90,"o":277.96,"t":"2026-09-24T11:15:00Z","v":5709,"vw":277.538021},{"c":277.566,"h":277.566,"l":275,"n":16,"o":275,"t":"2026-09-24T11:30:00Z","v":778,"vw":276.721686},{"c":275,"h":277.5,"l":275,"n":21,"o":275.2,"t":"2026-09-24T11:45:00Z","v":2494,"vw":275.251931},{"c":267,"h":276,"l":267,"n":114,"o":275.3,"t":"2026-09-24T12:00:00Z","v":5855,"vw":270.899479},{"c":256.5,"h":265.23,"l":253,"n":234,"o":263.75,"t":"2026-09-24T12:15:00Z","v":10595,"vw":260.36625},{"c":264.5,"h":265,"l":256.5,"n":134,"o":258,"t":"2026-09-24T12:30:00Z","v":4002,"vw":260.631755},{"c":263,"h":265,"l":261.94,"n":89,"o":262.02,"t":"2026-09-24T12:45:00Z","v":5866,"vw":264.190295},{"c":261.5,"h":262.99,"l":261.41,"n":54,"o":262.95,"t":"2026-09-24T13:00:00Z","v":2106,"vw":262.171542},{"c":262.17,"h":264.86,"l":258.34,"n":367,"o":263.3,"t":"2026-09-24T13:15:00Z","v":19195,"vw":261.041736},{"c":262.26,"h":264.465,"l":252.01,"n":4932,"o":262.17,"t":"2026-09-24T13:30:00Z","v":312651,"vw":259.293285},{"c":260.3975,"h":266.415,"l":260,"n":2829,"o":262.385,"t":"2026-09-24T13:45:00Z","v":176652,"vw":262.672728},{"c":251.1,"h":261.28,"l":251.1,"n":4550,"o":260.395,"t":"2026-09-24T14:00:00Z","v":264391,"vw":256.6473},{"c":248.875,"h":252.9999,"l":248.49,"n":3120,"o":250.705,"t":"2026-09-24T14:15:00Z","v":137328,"vw":250.426153},{"c":245.595,"h":250.475,"l":244.14,"n":3327,"o":248.49,"t":"2026-09-24T14:30:00Z","v":157882,"vw":247.648863},{"c":243.46,"h":246.7716,"l":243.0301,"n":2808,"o":246.5391,"t":"2026-09-24T14:45:00Z","v":138618,"vw":244.422314},{"c":248.4075,"h":248.875,"l":243.4,"n":3027,"o":243.45,"t":"2026-09-24T15:00:00Z","v":161987,"vw":245.429415},{"c":251.79,"h":254.2784,"l":247.09,"n":3606,"o":248.685,"t":"2026-09-24T15:15:00Z","v":196724,"vw":250.741933},{"c":252.66,"h":253.2,"l":250.69,"n":2113,"o":251.83,"t":"2026-09-24T15:30:00Z","v":85033,"vw":252.201177},{"c":251.97,"h":253.47,"l":251.1501,"n":1640,"o":252.66,"t":"2026-09-24T15:45:00Z","v":70830,"vw":252.119343},{"c":252.615,"h":254.3094,"l":251.785,"n":1607,"o":251.895,"t":"2026-09-24T16:00:00Z","v":64198,"vw":253.130233},{"c":253.21,"h":255.31,"l":252.9001,"n":1931,"o":253.07,"t":"2026-09-24T16:15:00Z","v":75761,"vw":253.925381},{"c":256.23,"h":256.7878,"l":252.67,"n":1580,"o":253.095,"t":"2026-09-24T16:30:00Z","v":50373,"vw":255.49657},{"c":257.39,"h":257.47,"l":255.285,"n":1694,"o":256.3,"t":"2026-09-24T16:45:00Z","v":47888,"vw":256.316178},{"c":259.9,"h":259.9999,"l":257.215,"n":1743,"o":257.215,"t":"2026-09-24T17:00:00Z","v":85771,"vw":258.499338},{"c":256.725,"h":259.97,"l":256.63,"n":2323,"o":259.715,"t":"2026-09-24T17:15:00Z","v":106155,"vw":258.332914},{"c":258.51,"h":259.244,"l":256.4101,"n":1378,"o":256.925,"t":"2026-09-24T17:30:00Z","v":46810,"vw":257.463886},{"c":263.21,"h":263.539,"l":258.39,"n":2044,"o":258.39,"t":"2026-09-24T17:45:00Z","v":98340,"vw":262.30272},{"c":262.67,"h":263.18,"l":260.4,"n":1924,"o":263.18,"t":"2026-09-24T18:00:00Z","v":77776,"vw":261.363045},{"c":262.635,"h":264.28,"l":260.6372,"n":1384,"o":262.67,"t":"2026-09-24T18:15:00Z","v":50193,"vw":263.266476},{"c":261.47,"h":264.08,"l":260.96,"n":1324,"o":262.63,"t":"2026-09-24T18:30:00Z","v":64933,"vw":262.940721},{"c":262.335,"h":262.99,"l":260.87,"n":1271,"o":261.09,"t":"2026-09-24T18:45:00Z","v":44049,"vw":261.755343},{"c":261.2,"h":263.68,"l":260.8472,"n":2181,"o":262.32,"t":"2026-09-24T19:00:00Z","v":104564,"vw":262.0964},{"c":258.42,"h":262.41,"l":258.42,"n":1799,"o":261.23,"t":"2026-09-24T19:15:00Z","v":65020,"vw":260.549477},{"c":259.905,"h":261.39,"l":257.39,"n":5113,"o":258.41,"t":"2026-09-24T19:30:00Z","v":252620,"vw":259.446916},{"c":259.54,"h":261.19,"l":258.95,"n":9049,"o":259.98,"t":"2026-09-24T19:45:00Z","v":441822,"vw":260.054677},{"c":259,"h":259.47,"l":259,"n":60,"o":259.38,"t":"2026-09-24T20:00:00Z","v":206300,"vw":259.466481},{"c":259.47,"h":259.47,"l":259.47,"n":1,"o":259.47,"t":"2026-09-24T21:00:00Z","v":1447,"vw":259.47},{"c":259.47,"h":259.47,"l":259.47,"n":2,"o":259.47,"t":"2026-09-24T21:15:00Z","v":19576,"vw":259.47},{"c":262.9,"h":262.9,"l":262.7,"n":13,"o":262.7,"t":"2026-09-25T08:00:00Z","v":433,"vw":262.793458},{"c":266.26,"h":266.26,"l":264.2,"n":9,"o":264.2,"t":"2026-09-25T09:30:00Z","v":423,"vw":264.886667},{"c":265.4,"h":265.4,"l":264.217,"n":7,"o":264.217,"t":"2026-09-25T11:00:00Z","v":1151,"vw":264.953585},{"c":264,"h":264.01,"l":264,"n":12,"o":264.01,"t":"2026-09-25T11:15:00Z","v":578,"vw":264.006897},{"c":264.25,"h":264.25,"l":264.25,"n":3,"o":264.25,"t":"2026-09-25T12:00:00Z","v":201,"vw":264.25},{"c":265.03,"h":265.03,"l":265.03,"n":1,"o":265.03,"t":"2026-09-25T12:45:00Z","v":100,"vw":265.03},{"c":266,"h":266,"l":266,"n":6,"o":266,"t":"2026-09-25T13:15:00Z","v":250,"vw":266},{"c":278.06,"h":280.61,"l":264.695,"n":2668,"o":265.96,"t":"2026-09-25T13:30:00Z","v":144003,"vw":274.103776},{"c":278.5,"h":279.5027,"l":276.75,"n":1623,"o":278.35,"t":"2026-09-25T13:45:00Z","v":45601,"vw":278.054722},{"c":273.62,"h":277.67,"l":273.62,"n":2024,"o":277.67,"t":"2026-09-25T14:00:00Z","v":63103,"vw":275.948121},{"c":273.8251,"h":274.9299,"l":272.6986,"n":1309,"o":273.595,"t":"2026-09-25T14:15:00Z","v":39928,"vw":273.738766},{"c":270.415,"h":273.5,"l":269.185,"n":1446,"o":273.5,"t":"2026-09-25T14:30:00Z","v":43775,"vw":271.211591},{"c":268.5373,"h":270.7,"l":268.5373,"n":1109,"o":270.415,"t":"2026-09-25T14:45:00Z","v":42338,"vw":269.827297},{"c":265.29,"h":269.11,"l":265.22,"n":1121,"o":269.05,"t":"2026-09-25T15:00:00Z","v":38247,"vw":267.24586},{"c":264.635,"h":265.96,"l":264.07,"n":1180,"o":265.25,"t":"2026-09-25T15:15:00Z","v":40016,"vw":265.081217},{"c":262.91,"h":264.8548,"l":262.81,"n":1058,"o":264.635,"t":"2026-09-25T15:30:00Z","v":32319,"vw":263.694691},{"c":265.54,"h":265.54,"l":260.7,"n":1309,"o":262.8,"t":"2026-09-25T15:45:00Z","v":46062,"vw":262.650321},{"c":264.38,"h":266.16,"l":264.38,"n":902,"o":265.27,"t":"2026-09-25T16:00:00Z","v":29925,"vw":265.546374},{"c":265.145,"h":265.54,"l":263.4201,"n":937,"o":264.37,"t":"2026-09-25T16:15:00Z","v":24741,"vw":264.566182},{"c":263.52,"h":265.17,"l":263.52,"n":837,"o":264.94,"t":"2026-09-25T16:30:00Z","v":23998,"vw":264.526783},{"c":262.13,"h":263.75,"l":261.735,"n":704,"o":263.13,"t":"2026-09-25T16:45:00Z","v":22924,"vw":262.953972},{"c":263.19,"h":263.48,"l":262.2241,"n":854,"o":262.28,"t":"2026-09-25T17:00:00Z","v":21334,"vw":262.830726},{"c":262.43,"h":263.37,"l":261.865,"n":890,"o":263.23,"t":"2026-09-25T17:15:00Z","v":31847,"vw":262.400406},{"c":261.595,"h":262.505,"l":261.13,"n":1365,"o":262.435,"t":"2026-09-25T17:30:00Z","v":39342,"vw":261.901088},{"c":261.81,"h":262.29,"l":261.05,"n":847,"o":261.89,"t":"2026-09-25T17:45:00Z","v":20898,"vw":261.745765},{"c":263.565,"h":263.61,"l":261.33,"n":1521,"o":261.83,"t":"2026-09-25T18:00:00Z","v":55119,"vw":262.752603},{"c":263.19,"h":263.445,"l":262.45,"n":1026,"o":263.445,"t":"2026-09-25T18:15:00Z","v":23726,"vw":262.975937},{"c":261.3,"h":263.07,"l":261.2817,"n":1025,"o":263.07,"t":"2026-09-25T18:30:00Z","v":19351,"vw":262.236677},{"c":262.15,"h":262.27,"l":260.6,"n":1365,"o":261.31,"t":"2026-09-25T18:45:00Z","v":50870,"vw":261.437009},{"c":261.34,"h":263.78,"l":261.34,"n":1423,"o":261.795,"t":"2026-09-25T19:00:00Z","v":37766,"vw":262.535571},{"c":262.98,"h":262.98,"l":260.96,"n":1748,"o":261.51,"t":"2026-09-25T19:15:00Z","v":56701,"vw":261.874459},{"c":262.24,"h":262.99,"l":261.815,"n":1633,"o":262.78,"t":"2026-09-25T19:30:00Z","v":51310,"vw":262.547196},{"c":262.8,"h":263.6925,"l":261.17,"n":5251,"o":262.405,"t":"2026-09-25T19:45:00Z","v":210171,"vw":262.454538},{"c":263.18,"h":263.18,"l":263.03,"n":36,"o":263.03,"t":"2026-09-25T20:00:00Z","v":156475,"vw":263.030194},{"c":264,"h":264,"l":263.03,"n":3,"o":263.18,"t":"2026-09-25T20:15:00Z","v":2050,"vw":263.212195},{"c":263,"h":263,"l":263,"n":1,"o":263,"t":"2026-09-25T22:00:00Z","v":109,"vw":263},{"c":263.34,"h":263.34,"l":263.34,"n":1,"o":263.34,"t":"2026-09-25T23:45:00Z","v":190,"vw":263.34},{"c":257.9,"h":262.16,"l":256.02,"n":965,"o":260.87,"t":"2026-09-28T13:30:00Z","v":34149,"vw":258.988151},{"c":257.87,"h":259.655,"l":257.04,"n":864,"o":258.8451,"t":"2026-09-28T13:45:00Z","v":21431,"vw":257.731563},{"c":257.81,"h":259.45,"l":256.23,"n":1941,"o":257.87,"t":"2026-09-28T14:00:00Z","v":61888,"vw":257.857449},{"c":257.445,"h":258.53,"l":256.79,"n":991,"o":257.885,"t":"2026-09-28T14:15:00Z","v":27304,"vw":257.812905},{"c":256.22,"h":258.75,"l":255.57,"n":1667,"o":257.44,"t":"2026-09-28T14:30:00Z","v":55690,"vw":257.226766},{"c":256.525,"h":256.66,"l":255.19,"n":1484,"o":256.2,"t":"2026-09-28T14:45:00Z","v":43041,"vw":255.938235},{"c":256.33,"h":257.24,"l":255.4601,"n":1085,"o":256.54,"t":"2026-09-28T15:00:00Z","v":19782,"vw":256.422679},{"c":258.74,"h":258.74,"l":256.56,"n":1114,"o":256.56,"t":"2026-09-28T15:15:00Z","v":21085,"vw":257.66511},{"c":256.8792,"h":258.6,"l":256.5,"n":780,"o":258.44,"t":"2026-09-28T15:30:00Z","v":17756,"vw":257.739674},{"c":256.2925,"h":256.69,"l":256.2925,"n":214,"o":256.62,"t":"2026-09-28T15:45:00Z","v":3021,"vw":256.474801},{"c":256.55,"h":257.17,"l":256.19,"n":631,"o":256.38,"t":"2026-09-28T16:00:00Z","v":14541,"vw":256.556357},{"c":258.87,"h":259.21,"l":256.57,"n":1037,"o":256.85,"t":"2026-09-28T16:15:00Z","v":20055,"vw":257.903555},{"c":258.12,"h":258.98,"l":257.65,"n":1230,"o":258.865,"t":"2026-09-28T16:30:00Z","v":48809,"vw":258.505255},{"c":257.52,"h":258.2,"l":256.82,"n":652,"o":258.2,"t":"2026-09-28T16:45:00Z","v":15867,"vw":257.379741},{"c":259.2075,"h":259.39,"l":257.21,"n":881,"o":257.52,"t":"2026-09-28T17:00:00Z","v":22183,"vw":258.121753},{"c":257.98,"h":260.15,"l":257.975,"n":1126,"o":259.195,"t":"2026-09-28T17:15:00Z","v":32970,"vw":259.416304},{"c":257.665,"h":258.51,"l":257.66,"n":858,"o":258.51,"t":"2026-09-28T17:30:00Z","v":20166,"vw":257.954953},{"c":257.59,"h":258.18,"l":257.44,"n":725,"o":257.7475,"t":"2026-09-28T17:45:00Z","v":12356,"vw":257.815306},{"c":256.68,"h":257.66,"l":256.54,"n":830,"o":257.66,"t":"2026-09-28T18:00:00Z","v":17373,"vw":256.99878},{"c":257.35,"h":257.35,"l":256.3,"n":676,"o":256.97,"t":"2026-09-28T18:15:00Z","v":10112,"vw":256.689059},{"c":256.8,"h":257.015,"l":255.57,"n":1003,"o":256.81,"t":"2026-09-28T18:30:00Z","v":28934,"vw":256.294728},{"c":256.98,"h":257.55,"l":256.71,"n":707,"o":256.94,"t":"2026-09-28T18:45:00Z","v":22106,"vw":257.120475},{"c":255.98,"h":257.08,"l":255.98,"n":1058,"o":256.97,"t":"2026-09-28T19:00:00Z","v":24021,"vw":256.624187},{"c":255.625,"h":257.62,"l":255.595,"n":1636,"o":255.81,"t":"2026-09-28T19:15:00Z","v":42535,"vw":256.541343},{"c":256.79,"h":256.79,"l":255.6001,"n":1696,"o":255.885,"t":"2026-09-28T19:30:00Z","v":38400,"vw":256.143978},{"c":256.74,"h":257.94,"l":255.53,"n":5841,"o":256.74,"t":"2026-09-28T19:45:00Z","v":200801,"vw":256.498938},{"c":256.75,"h":256.75,"l":256.36,"n":85,"o":256.37,"t":"2026-09-28T20:00:00Z","v":248794,"vw":256.747525},{"c":257.5,"h":257.5,"l":257.5,"n":19,"o":257.5,"t":"2026-09-29T13:00:00Z","v":614,"vw":257.5},{"c":254.355,"h":259.02,"l":254.355,"n":500,"o":258.55,"t":"2026-09-29T13:30:00Z","v":33572,"vw":258.217376},{"c":256.19,"h":256.19,"l":254.24,"n":526,"o":255.215,"t":"2026-09-29T13:45:00Z","v":11610,"vw":255.540635},{"c":257.07,"h":257.11,"l":255.81,"n":966,"o":255.8575,"t":"2026-09-29T14:00:00Z","v":19966,"vw":256.451289},{"c":257.355,"h":258.3,"l":257.025,"n":594,"o":257.41,"t":"2026-09-29T14:15:00Z","v":15330,"vw":257.664185},{"c":256.59,"h":258.22,"l":256.59,"n":586,"o":257.89,"t":"2026-09-29T14:30:00Z","v":11288,"vw":257.458135},{"c":256.61,"h":256.88,"l":256.19,"n":241,"o":256.88,"t":"2026-09-29T14:45:00Z","v":5442,"vw":256.500809},{"c":256.345,"h":257.39,"l":255.95,"n":626,"o":256.48,"t":"2026-09-29T15:00:00Z","v":15406,"vw":256.522197},{"c":254.88,"h":256.59,"l":254.88,"n":194,"o":256.59,"t":"2026-09-29T15:15:00Z","v":5014,"vw":255.914886},{"c":256.815,"h":257.05,"l":255.24,"n":757,"o":255.31,"t":"2026-09-29T15:30:00Z","v":20979,"vw":256.488716},{"c":256.615,"h":257.67,"l":256.615,"n":542,"o":256.805,"t":"2026-09-29T15:45:00Z","v":19557,"vw":257.105072},{"c":257.97,"h":258.225,"l":256.39,"n":614,"o":256.98,"t":"2026-09-29T16:00:00Z","v":14867,"vw":257.27284},{"c":257.34,"h":258.76,"l":257.34,"n":792,"o":257.76,"t":"2026-09-29T16:15:00Z","v":32054,"vw":257.872906},{"c":256.82,"h":257.33,"l":256.63,"n":398,"o":257.33,"t":"2026-09-29T16:30:00Z","v":6999,"vw":256.913077},{"c":256.54,"h":257.335,"l":256.54,"n":430,"o":256.825,"t":"2026-09-29T16:45:00Z","v":13500,"vw":257.029051},{"c":257.02,"h":257.06,"l":256.78,"n":463,"o":256.805,"t":"2026-09-29T17:00:00Z","v":9928,"vw":256.937922},{"c":257.715,"h":257.75,"l":257.015,"n":632,"o":257.015,"t":"2026-09-29T17:15:00Z","v":12321,"vw":257.414789},{"c":259.36,"h":259.47,"l":257.39,"n":906,"o":257.51,"t":"2026-09-29T17:30:00Z","v":23122,"vw":258.525862},{"c":259.14,"h":259.78,"l":258.7153,"n":564,"o":259.39,"t":"2026-09-29T17:45:00Z","v":11545,"vw":259.404853},{"c":258.78,"h":259.55,"l":258.78,"n":396,"o":259.55,"t":"2026-09-29T18:00:00Z","v":8193,"vw":258.92608},{"c":259.2175,"h":259.68,"l":258.71,"n":583,"o":258.91,"t":"2026-09-29T18:15:00Z","v":12297,"vw":259.210664},{"c":258.845,"h":259.46,"l":258.4425,"n":819,"o":259.28,"t":"2026-09-29T18:30:00Z","v":19921,"vw":259.02},{"c":258.035,"h":259.1326,"l":257.705,"n":533,"o":258.845,"t":"2026-09-29T18:45:00Z","v":10492,"vw":258.330561},{"c":258.38,"h":258.705,"l":257.9,"n":775,"o":257.9,"t":"2026-09-29T19:00:00Z","v":18203,"vw":258.390219},{"c":257.805,"h":258.57,"l":257.76,"n":1014,"o":258.38,"t":"2026-09-29T19:15:00Z","v":30566,"vw":258.350248},{"c":258.115,"h":258.72,"l":257.795,"n":1647,"o":257.795,"t":"2026-09-29T19:30:00Z","v":41836,"vw":258.262803},{"c":258.17,"h":259.22,"l":256.39,"n":4528,"o":257.87,"t":"2026-09-29T19:45:00Z","v":166436,"vw":258.168897},{"c":258.19,"h":258.41,"l":258.19,"n":60,"o":258.41,"t":"2026-09-29T20:00:00Z","v":265502,"vw":258.191813},{"c":258.19,"h":258.19,"l":258.19,"n":1,"o":258.19,"t":"2026-09-29T20:15:00Z","v":21124,"vw":258.19},{"c":258.19,"h":258.19,"l":258.19,"n":2,"o":258.19,"t":"2026-09-29T20:30:00Z","v":51745,"vw":258.19},{"c":259.605,"h":261.36,"l":257.38,"n":340,"o":259.47,"t":"2026-09-30T13:30:00Z","v":20255,"vw":259.81127},{"c":257.43,"h":259.965,"l":257.43,"n":279,"o":259.965,"t":"2026-09-30T13:45:00Z","v":6633,"vw":258.763395},{"c":256.68,"h":258.22,"l":256.04,"n":470,"o":257.99,"t":"2026-09-30T14:00:00Z","v":12805,"vw":257.275242},{"c":256.01,"h":256.73,"l":256.01,"n":212,"o":256.64,"t":"2026-09-30T14:15:00Z","v":4576,"vw":256.462908},{"c":258.3475,"h":258.3475,"l":256.165,"n":319,"o":256.335,"t":"2026-09-30T14:30:00Z","v":6313,"vw":256.94445},{"c":259.343,"h":259.6,"l":258.01,"n":545,"o":258.11,"t":"2026-09-30T14:45:00Z","v":16473,"vw":258.74761},{"c":258.5625,"h":259.565,"l":258.295,"n":442,"o":259.4775,"t":"2026-09-30T15:00:00Z","v":13298,"vw":258.888352},{"c":258.73,"h":259.36,"l":258.28,"n":602,"o":258.545,"t":"2026-09-30T15:15:00Z","v":12813,"vw":258.85933},{"c":258.27,"h":259.205,"l":257.94,"n":475,"o":258.71,"t":"2026-09-30T15:30:00Z","v":9809,"vw":258.489669},{"c":258.11,"h":258.13,"l":257.47,"n":300,"o":257.93,"t":"2026-09-30T15:45:00Z","v":4868,"vw":257.914375},{"c":257.43,"h":257.835,"l":257.02,"n":366,"o":257.75,"t":"2026-09-30T16:00:00Z","v":7774,"vw":257.478217},{"c":258.07,"h":258.07,"l":257.41,"n":296,"o":257.48,"t":"2026-09-30T16:15:00Z","v":7320,"vw":257.769744},{"c":257.64,"h":258.06,"l":257.45,"n":342,"o":257.89,"t":"2026-09-30T16:30:00Z","v":8201,"vw":257.811187},{"c":258.115,"h":258.115,"l":256.96,"n":440,"o":257.63,"t":"2026-09-30T16:45:00Z","v":8513,"vw":257.4818},{"c":257.85,"h":258.085,"l":257.85,"n":59,"o":258.03,"t":"2026-09-30T17:00:00Z","v":976,"vw":257.9525},{"c":256.975,"h":258.23,"l":256.975,"n":389,"o":258.02,"t":"2026-09-30T17:15:00Z","v":9236,"vw":257.644662},{"c":256.08,"h":256.905,"l":256,"n":523,"o":256.905,"t":"2026-09-30T17:30:00Z","v":11778,"vw":256.263078},{"c":255.525,"h":256.09,"l":255.47,"n":1136,"o":255.955,"t":"2026-09-30T17:45:00Z","v":57284,"vw":255.747008},{"c":255.6408,"h":255.6408,"l":255.08,"n":436,"o":255.5,"t":"2026-09-30T18:00:00Z","v":9713,"vw":255.414194},{"c":255.18,"h":255.9753,"l":255.17,"n":940,"o":255.625,"t":"2026-09-30T18:15:00Z","v":31863,"vw":255.677209},{"c":256.38,"h":256.4,"l":254.97,"n":578,"o":255.395,"t":"2026-09-30T18:30:00Z","v":13301,"vw":255.741477},{"c":256.84,"h":256.84,"l":255.9307,"n":491,"o":256.38,"t":"2026-09-30T18:45:00Z","v":11512,"vw":256.214711},{"c":257,"h":257.08,"l":256.46,"n":576,"o":256.77,"t":"2026-09-30T19:00:00Z","v":16416,"vw":256.780076},{"c":257.01,"h":257.09,"l":256.51,"n":752,"o":256.79,"t":"2026-09-30T19:15:00Z","v":17881,"vw":256.784865},{"c":258.11,"h":258.33,"l":257.17,"n":1501,"o":257.17,"t":"2026-09-30T19:30:00Z","v":34254,"vw":257.865801},{"c":256.74,"h":258.85,"l":256.74,"n":3315,"o":258.08,"t":"2026-09-30T19:45:00Z","v":120762,"vw":257.539935},{"c":256.85,"h":256.85,"l":256.85,"n":55,"o":256.85,"t":"2026-09-30T20:00:00Z","v":191406,"vw":256.85},{"c":256.85,"h":256.85,"l":256.85,"n":1,"o":256.85,"t":"2026-09-30T20:15:00Z","v":77964,"vw":256.85},{"c":259.41,"h":260.235,"l":258.05,"n":267,"o":258.05,"t":"2026-10-01T13:30:00Z","v":15935,"vw":258.941758},{"c":259.14,"h":260.57,"l":258.18,"n":368,"o":259.125,"t":"2026-10-01T13:45:00Z","v":19256,"vw":259.463201},{"c":261.07,"h":261.07,"l":258.9,"n":934,"o":259.14,"t":"2026-10-01T14:00:00Z","v":41329,"vw":259.391511},{"c":262.745,"h":262.84,"l":260.48,"n":341,"o":260.93,"t":"2026-10-01T14:15:00Z","v":9972,"vw":261.695795},{"c":264.93,"h":264.93,"l":262.78,"n":606,"o":263.27,"t":"2026-10-01T14:30:00Z","v":10293,"vw":263.638501},{"c":267.98,"h":268.055,"l":264.83,"n":947,"o":264.99,"t":"2026-10-01T14:45:00Z","v":22379,"vw":266.490901},{"c":266.735,"h":267.975,"l":265.69,"n":722,"o":267.975,"t":"2026-10-01T15:00:00Z","v":20363,"vw":267.267295},{"c":268.96,"h":269.2167,"l":266.71,"n":1129,"o":266.71,"t":"2026-10-01T15:15:00Z","v":30488,"vw":267.920134},{"c":268.74,"h":269.38,"l":268.51,"n":715,"o":269.13,"t":"2026-10-01T15:30:00Z","v":14019,"vw":269.074253},{"c":270.31,"h":271.035,"l":268.6,"n":1035,"o":268.71,"t":"2026-10-01T15:45:00Z","v":36613,"vw":269.670759},{"c":270.67,"h":271.08,"l":269.83,"n":976,"o":270.48,"t":"2026-10-01T16:00:00Z","v":24236,"vw":270.375444},{"c":271.8861,"h":272,"l":270.63,"n":921,"o":270.975,"t":"2026-10-01T16:15:00Z","v":36356,"vw":271.248754},{"c":271.275,"h":272.39,"l":270.89,"n":710,"o":271.735,"t":"2026-10-01T16:30:00Z","v":14940,"vw":271.798249},{"c":272.835,"h":273.12,"l":271.27,"n":1087,"o":271.275,"t":"2026-10-01T16:45:00Z","v":33294,"vw":272.457803},{"c":273.66,"h":273.66,"l":272.89,"n":646,"o":272.89,"t":"2026-10-01T17:00:00Z","v":12181,"vw":273.158341},{"c":274.72,"h":274.94,"l":273.7,"n":958,"o":273.715,"t":"2026-10-01T17:15:00Z","v":30439,"vw":274.40808},{"c":275.19,"h":275.4638,"l":274.5193,"n":910,"o":274.99,"t":"2026-10-01T17:30:00Z","v":24337,"vw":274.97725},{"c":274.83,"h":275.245,"l":274.54,"n":723,"o":275.245,"t":"2026-10-01T17:45:00Z","v":14886,"vw":274.910454},{"c":275.31,"h":275.31,"l":274.31,"n":890,"o":274.77,"t":"2026-10-01T18:00:00Z","v":17018,"vw":274.61594},{"c":275.565,"h":275.95,"l":275.2901,"n":881,"o":275.47,"t":"2026-10-01T18:15:00Z","v":18453,"vw":275.603406},{"c":276.89,"h":276.9,"l":275.5,"n":1050,"o":275.51,"t":"2026-10-01T18:30:00Z","v":33987,"vw":276.242565},{"c":277.135,"h":277.84,"l":276.7525,"n":1292,"o":276.7725,"t":"2026-10-01T18:45:00Z","v":39405,"vw":277.293708},{"c":277.715,"h":278.29,"l":276.94,"n":1037,"o":276.97,"t":"2026-10-01T19:00:00Z","v":27849,"vw":277.795658},{"c":278.335,"h":278.64,"l":277.42,"n":1402,"o":277.44,"t":"2026-10-01T19:15:00Z","v":37695,"vw":278.118689},{"c":271.33,"h":279.4,"l":270.5,"n":2738,"o":278.47,"t":"2026-10-01T19:30:00Z","v":174016,"vw":275.273022},{"c":271.76,"h":272.95,"l":269.67,"n":5962,"o":271.24,"t":"2026-10-01T19:45:00Z","v":248448,"vw":271.740295},{"c":271.76,"h":271.76,"l":271.76,"n":76,"o":271.76,"t":"2026-10-01T20:00:00Z","v":159700,"vw":271.76},{"c":271.76,"h":271.76,"l":271.76,"n":1,"o":271.76,"t":"2026-10-01T20:15:00Z","v":746,"vw":271.76},{"c":276.325,"h":278.65,"l":273.16,"n":572,"o":275.2,"t":"2026-10-02T13:30:00Z","v":33129,"vw":276.496919},{"c":276.51,"h":277.81,"l":276.17,"n":477,"o":277.13,"t":"2026-10-02T13:45:00Z","v":20962,"vw":276.943298},{"c":279.18,"h":279.27,"l":276.51,"n":1050,"o":276.51,"t":"2026-10-02T14:00:00Z","v":47084,"vw":278.26249},{"c":279.96,"h":280.66,"l":278.67,"n":819,"o":279.1,"t":"2026-10-02T14:15:00Z","v":41624,"vw":279.534294},{"c":279.5,"h":280.69,"l":279.27,"n":839,"o":280.03,"t":"2026-10-02T14:30:00Z","v":30521,"vw":279.80922},{"c":281.46,"h":281.46,"l":279.045,"n":721,"o":279.37,"t":"2026-10-02T14:45:00Z","v":15645,"vw":280.168526},{"c":280.49,"h":281.135,"l":279.69,"n":822,"o":281.135,"t":"2026-10-02T15:00:00Z","v":19836,"vw":280.503677},{"c":280.19,"h":280.695,"l":279.83,"n":551,"o":280.695,"t":"2026-10-02T15:15:00Z","v":9486,"vw":280.316569},{"c":280.18,"h":280.57,"l":280.105,"n":569,"o":280.105,"t":"2026-10-02T15:30:00Z","v":13174,"vw":280.423882},{"c":280.18,"h":280.69,"l":279.82,"n":381,"o":280.04,"t":"2026-10-02T15:45:00Z","v":10485,"vw":280.201815},{"c":280.24,"h":280.24,"l":279.54,"n":392,"o":280.18,"t":"2026-10-02T16:00:00Z","v":8089,"vw":279.855791},{"c":279.87,"h":280.57,"l":279.865,"n":474,"o":280.27,"t":"2026-10-02T16:15:00Z","v":11773,"vw":280.126084},{"c":279.375,"h":280.29,"l":279.3725,"n":504,"o":280,"t":"2026-10-02T16:30:00Z","v":12073,"vw":279.771133},{"c":280.1,"h":280.1,"l":279.34,"n":410,"o":279.345,"t":"2026-10-02T16:45:00Z","v":7485,"vw":279.765852},{"c":280.16,"h":280.37,"l":279.95,"n":508,"o":280.095,"t":"2026-10-02T17:00:00Z","v":13244,"vw":280.127356},{"c":277.95,"h":280.4,"l":277.295,"n":1033,"o":279.9,"t":"2026-10-02T17:15:00Z","v":34471,"vw":279.052869},{"c":278.71,"h":279.26,"l":277.935,"n":606,"o":277.935,"t":"2026-10-02T17:30:00Z","v":20764,"vw":278.561955},{"c":279.33,"h":279.41,"l":278.46,"n":524,"o":279.08,"t":"2026-10-02T17:45:00Z","v":8816,"vw":279.02684},{"c":279.425,"h":279.43,"l":278.49,"n":527,"o":279.41,"t":"2026-10-02T18:00:00Z","v":10916,"vw":278.926883},{"c":279.39,"h":279.8,"l":279.2,"n":642,"o":279.21,"t":"2026-10-02T18:15:00Z","v":13487,"vw":279.453032},{"c":279.18,"h":279.49,"l":278.53,"n":775,"o":279.36,"t":"2026-10-02T18:30:00Z","v":20538,"vw":279.134713},{"c":279.1,"h":279.4,"l":278.69,"n":822,"o":279.15,"t":"2026-10-02T18:45:00Z","v":32372,"vw":279.107054},{"c":279.23,"h":279.51,"l":279.095,"n":670,"o":279.225,"t":"2026-10-02T19:00:00Z","v":15155,"vw":279.273677},{"c":279.42,"h":279.47,"l":278.92,"n":885,"o":279.23,"t":"2026-10-02T19:15:00Z","v":23784,"vw":279.237314},{"c":279.65,"h":279.8399,"l":279.24,"n":1240,"o":279.42,"t":"2026-10-02T19:30:00Z","v":50771,"vw":279.484879},{"c":278.35,"h":279.72,"l":278.01,"n":3510,"o":279.54,"t":"2026-10-02T19:45:00Z","v":136329,"vw":278.764366},{"c":278.37,"h":278.37,"l":278.17,"n":69,"o":278.17,"t":"2026-10-02T20:00:00Z","v":158910,"vw":278.368226},{"c":281.97,"h":284.66,"l":277.895,"n":929,"o":277.895,"t":"2026-10-05T13:30:00Z","v":67959,"vw":281.978114},{"c":283.33,"h":283.99,"l":281.25,"n":1303,"o":281.52,"t":"2026-10-05T13:45:00Z","v":78139,"vw":282.421363},{"c":281.955,"h":283.41,"l":281.455,"n":463,"o":281.93,"t":"2026-10-05T14:00:00Z","v":14970,"vw":282.361933},{"c":281.9075,"h":283,"l":281.535,"n":585,"o":281.9575,"t":"2026-10-05T14:15:00Z","v":24201,"vw":282.303063},{"c":280.81,"h":282.68,"l":280.355,"n":505,"o":281.91,"t":"2026-10-05T14:30:00Z","v":19612,"vw":281.180016},{"c":281.87,"h":282.02,"l":280.99,"n":354,"o":281.32,"t":"2026-10-05T14:45:00Z","v":10876,"vw":281.351007},{"c":280.845,"h":281.87,"l":280.845,"n":374,"o":281.87,"t":"2026-10-05T15:00:00Z","v":11399,"vw":281.028923},{"c":281.6,"h":281.82,"l":280.9,"n":453,"o":280.9,"t":"2026-10-05T15:15:00Z","v":12437,"vw":281.466254},{"c":281.865,"h":282.005,"l":281.05,"n":416,"o":281.85,"t":"2026-10-05T15:30:00Z","v":9337,"vw":281.394003},{"c":282.095,"h":282.56,"l":281.66,"n":363,"o":281.845,"t":"2026-10-05T15:45:00Z","v":9425,"vw":282.05754},{"c":283.34,"h":283.345,"l":281.46,"n":420,"o":281.46,"t":"2026-10-05T16:00:00Z","v":11477,"vw":282.914572},{"c":282.595,"h":283.23,"l":282.545,"n":595,"o":283.13,"t":"2026-10-05T16:15:00Z","v":20529,"vw":282.928343},{"c":282.62,"h":282.62,"l":282.17,"n":500,"o":282.57,"t":"2026-10-05T16:30:00Z","v":22646,"vw":282.369818},{"c":282.71,"h":283.06,"l":282.39,"n":446,"o":282.47,"t":"2026-10-05T16:45:00Z","v":12612,"vw":282.679181},{"c":282.57,"h":283.05,"l":282.198,"n":268,"o":282.45,"t":"2026-10-05T17:00:00Z","v":6932,"vw":282.389898},{"c":282.27,"h":283.53,"l":282.01,"n":577,"o":282.77,"t":"2026-10-05T17:15:00Z","v":22328,"vw":282.460546},{"c":282.175,"h":282.53,"l":281.725,"n":434,"o":282.285,"t":"2026-10-05T17:30:00Z","v":12757,"vw":282.126202},{"c":283.1,"h":283.1,"l":282.16,"n":360,"o":282.17,"t":"2026-10-05T17:45:00Z","v":8440,"vw":282.506298},{"c":282.29,"h":283.12,"l":282.005,"n":716,"o":283.07,"t":"2026-10-05T18:00:00Z","v":22098,"vw":282.526726},{"c":282.19,"h":282.41,"l":281.93,"n":330,"o":282.11,"t":"2026-10-05T18:15:00Z","v":8104,"vw":282.105546},{"c":282.94,"h":282.94,"l":281.82,"n":647,"o":282.22,"t":"2026-10-05T18:30:00Z","v":24608,"vw":282.232194},{"c":282.205,"h":283.14,"l":281.99,"n":751,"o":283.14,"t":"2026-10-05T18:45:00Z","v":23487,"vw":282.639418},{"c":283.58,"h":283.63,"l":282.205,"n":626,"o":282.21,"t":"2026-10-05T19:00:00Z","v":21577,"vw":282.954715},{"c":283.38,"h":283.955,"l":283.1,"n":963,"o":283.6448,"t":"2026-10-05T19:15:00Z","v":27644,"vw":283.570068},{"c":281.73,"h":283.45,"l":281.6125,"n":1470,"o":283.12,"t":"2026-10-05T19:30:00Z","v":43623,"vw":282.671033},{"c":277.4,"h":281.73,"l":277.25,"n":4218,"o":281.73,"t":"2026-10-05T19:45:00Z","v":156627,"vw":278.300102},{"c":277.28,"h":277.75,"l":277.28,"n":88,"o":277.7,"t":"2026-10-05T20:00:00Z","v":285632,"vw":277.285127},{"c":282,"h":282,"l":281,"n":3,"o":281,"t":"2026-10-06T08:15:00Z","v":858,"vw":281.432084},{"c":280.28,"h":280.28,"l":280.28,"n":1,"o":280.28,"t":"2026-10-06T12:00:00Z","v":100,"vw":280.28},{"c":279.51,"h":282,"l":278.555,"n":391,"o":280.11,"t":"2026-10-06T13:30:00Z","v":23032,"vw":280.194763},{"c":279,"h":280.96,"l":278.46,"n":382,"o":280.29,"t":"2026-10-06T13:45:00Z","v":12666,"vw":279.39196},{"c":279.815,"h":279.815,"l":278.76,"n":242,"o":278.8,"t":"2026-10-06T14:00:00Z","v":7758,"vw":279.49271},{"c":280.085,"h":280.095,"l":279.07,"n":342,"o":279.815,"t":"2026-10-06T14:15:00Z","v":12879,"vw":279.74382},{"c":281.13,"h":281.2,"l":280.09,"n":659,"o":280.105,"t":"2026-10-06T14:30:00Z","v":17308,"vw":280.722135},{"c":279.75,"h":281.155,"l":279.58,"n":354,"o":281.12,"t":"2026-10-06T14:45:00Z","v":10463,"vw":280.514447},{"c":279.855,"h":280,"l":278.62,"n":351,"o":279.635,"t":"2026-10-06T15:00:00Z","v":12817,"vw":279.439947},{"c":279.735,"h":280.28,"l":279.2,"n":393,"o":279.835,"t":"2026-10-06T15:15:00Z","v":10809,"vw":279.7812},{"c":278.86,"h":279.97,"l":278.86,"n":423,"o":279.97,"t":"2026-10-06T15:30:00Z","v":11109,"vw":279.253723},{"c":279.085,"h":279.32,"l":279.0029,"n":385,"o":279.32,"t":"2026-10-06T15:45:00Z","v":8180,"vw":279.110754},{"c":278.52,"h":279.52,"l":277.905,"n":683,"o":279.23,"t":"2026-10-06T16:00:00Z","v":22180,"vw":278.535971},{"c":278.1021,"h":278.65,"l":277.9532,"n":532,"o":278.57,"t":"2026-10-06T16:15:00Z","v":16372,"vw":278.298165},{"c":278.67,"h":278.69,"l":278.22,"n":312,"o":278.22,"t":"2026-10-06T16:30:00Z","v":4634,"vw":278.576381},{"c":278.88,"h":279.5,"l":278.665,"n":468,"o":278.665,"t":"2026-10-06T16:45:00Z","v":14020,"vw":278.901531},{"c":279.53,"h":279.53,"l":278.64,"n":349,"o":278.8,"t":"2026-10-06T17:00:00Z","v":7911,"vw":279.004566},{"c":279.98,"h":280.17,"l":279.38,"n":406,"o":279.39,"t":"2026-10-06T17:15:00Z","v":8665,"vw":279.835512},{"c":279.66,"h":279.94,"l":279.315,"n":567,"o":279.94,"t":"2026-10-06T17:30:00Z","v":19693,"vw":279.565248},{"c":279.8,"h":279.93,"l":279.55,"n":403,"o":279.695,"t":"2026-10-06T17:45:00Z","v":6188,"vw":279.720836},{"c":279.705,"h":279.99,"l":279.5,"n":547,"o":279.91,"t":"2026-10-06T18:00:00Z","v":10120,"vw":279.74583},{"c":280.13,"h":280.27,"l":279.27,"n":785,"o":279.66,"t":"2026-10-06T18:15:00Z","v":28538,"vw":279.767666},{"c":280.165,"h":280.49,"l":279.815,"n":604,"o":279.955,"t":"2026-10-06T18:30:00Z","v":11010,"vw":280.033843},{"c":280.765,"h":280.765,"l":279.675,"n":817,"o":280.46,"t":"2026-10-06T18:45:00Z","v":18054,"vw":280.231081},{"c":280.63,"h":281.1999,"l":280.46,"n":1276,"o":280.66,"t":"2026-10-06T19:00:00Z","v":30416,"vw":280.616052},{"c":280.895,"h":280.99,"l":279.94,"n":1072,"o":280.66,"t":"2026-10-06T19:15:00Z","v":35394,"vw":280.461224},{"c":280.17,"h":280.7,"l":280.03,"n":1047,"o":280.62,"t":"2026-10-06T19:30:00Z","v":27263,"vw":280.312223},{"c":278.38,"h":280.75,"l":278.31,"n":3408,"o":280.01,"t":"2026-10-06T19:45:00Z","v":115063,"vw":279.524404},{"c":278.38,"h":278.38,"l":278.38,"n":62,"o":278.38,"t":"2026-10-06T20:00:00Z","v":134210,"vw":278.38},{"c":278.28,"h":278.38,"l":278.28,"n":3,"o":278.38,"t":"2026-10-06T20:15:00Z","v":16552,"vw":278.379396},{"c":276,"h":276,"l":276,"n":2,"o":276,"t":"2026-10-07T11:00:00Z","v":110,"vw":276},{"c":274.745,"h":276.835,"l":273.53,"n":379,"o":275,"t":"2026-10-07T13:30:00Z","v":19875,"vw":275.646936},{"c":274.44,"h":275.91,"l":273.62,"n":449,"o":274.745,"t":"2026-10-07T13:45:00Z","v":10872,"vw":274.707673},{"c":274.73,"h":275.07,"l":273.52,"n":443,"o":274.41,"t":"2026-10-07T14:00:00Z","v":16251,"vw":274.161837},{"c":275.125,"h":275.125,"l":274.8,"n":192,"o":274.8,"t":"2026-10-07T14:15:00Z","v":3092,"vw":275.01899},{"c":272.525,"h":275.14,"l":272.525,"n":894,"o":275.14,"t":"2026-10-07T14:30:00Z","v":29379,"vw":273.775318},{"c":272.385,"h":272.66,"l":271.49,"n":275,"o":272.37,"t":"2026-10-07T14:45:00Z","v":7983,"vw":272.273395},{"c":273.36,"h":273.36,"l":271.325,"n":453,"o":271.6,"t":"2026-10-07T15:00:00Z","v":14620,"vw":272.028723},{"c":272.6,"h":273.75,"l":272.57,"n":291,"o":273.75,"t":"2026-10-07T15:15:00Z","v":7124,"vw":272.861316},{"c":272.485,"h":272.9,"l":271.79,"n":409,"o":272.37,"t":"2026-10-07T15:30:00Z","v":8420,"vw":272.417478},{"c":272.41,"h":272.595,"l":272.015,"n":393,"o":272.595,"t":"2026-10-07T15:45:00Z","v":7458,"vw":272.360457},{"c":272.22,"h":272.22,"l":271.665,"n":347,"o":272.1,"t":"2026-10-07T16:00:00Z","v":6223,"vw":271.875489},{"c":271.44,"h":272.045,"l":271.02,"n":387,"o":272.045,"t":"2026-10-07T16:15:00Z","v":6869,"vw":271.59658},{"c":272.205,"h":272.47,"l":271.525,"n":192,"o":271.525,"t":"2026-10-07T16:30:00Z","v":3616,"vw":271.991176},{"c":272.89,"h":272.98,"l":272.11,"n":320,"o":272.2325,"t":"2026-10-07T16:45:00Z","v":7480,"vw":272.279335},{"c":272.89,"h":273.39,"l":272.75,"n":229,"o":272.88,"t":"2026-10-07T17:00:00Z","v":3918,"vw":272.930645},{"c":273.475,"h":273.73,"l":273.125,"n":428,"o":273.26,"t":"2026-10-07T17:15:00Z","v":10571,"vw":273.43973},{"c":273.92,"h":274.145,"l":273.14,"n":701,"o":273.37,"t":"2026-10-07T17:30:00Z","v":23740,"vw":273.740644},{"c":274.31,"h":274.31,"l":273.6475,"n":269,"o":273.7025,"t":"2026-10-07T17:45:00Z","v":6813,"vw":273.957903},{"c":273.67,"h":274.2,"l":273.35,"n":252,"o":273.73,"t":"2026-10-07T18:00:00Z","v":6078,"vw":273.671988},{"c":273.81,"h":273.81,"l":273.42,"n":194,"o":273.73,"t":"2026-10-07T18:15:00Z","v":4976,"vw":273.664796},{"c":271.89,"h":273.615,"l":271.89,"n":461,"o":273.615,"t":"2026-10-07T18:30:00Z","v":10883,"vw":272.69327},{"c":271.6,"h":272.14,"l":271.6,"n":351,"o":271.88,"t":"2026-10-07T18:45:00Z","v":7907,"vw":271.990094},{"c":271.745,"h":271.8761,"l":271.41,"n":740,"o":271.49,"t":"2026-10-07T19:00:00Z","v":13741,"vw":271.656395},{"c":271.86,"h":272.16,"l":271.45,"n":650,"o":271.46,"t":"2026-10-07T19:15:00Z","v":10464,"vw":271.891026},{"c":271.72,"h":272.71,"l":271.49,"n":1325,"o":272.07,"t":"2026-10-07T19:30:00Z","v":30819,"vw":272.160537},{"c":271.4,"h":271.8,"l":270.71,"n":3606,"o":271.49,"t":"2026-10-07T19:45:00Z","v":107672,"vw":271.14485},{"c":271,"h":271.52,"l":271,"n":67,"o":271.52,"t":"2026-10-07T20:00:00Z","v":145973,"vw":271.519316},{"c":271.5,"h":271.5,"l":271.5,"n":17,"o":271.5,"t":"2026-10-07T21:30:00Z","v":191,"vw":271.5},{"c":271.5,"h":271.5,"l":271.5,"n":7,"o":271.5,"t":"2026-10-08T08:00:00Z","v":485,"vw":271.5},{"c":271,"h":271,"l":271,"n":3,"o":271,"t":"2026-10-08T11:00:00Z","v":128,"vw":271},{"c":271,"h":271,"l":271,"n":8,"o":271,"t":"2026-10-08T11:30:00Z","v":502,"vw":271},{"c":271,"h":271,"l":271,"n":1,"o":271,"t":"2026-10-08T12:00:00Z","v":500,"vw":271},{"c":267.55,"h":268.6,"l":266.95,"n":301,"o":267.63,"t":"2026-10-08T13:30:00Z","v":12822,"vw":267.635055},{"c":267.36,"h":268.61,"l":266.08,"n":541,"o":267.03,"t":"2026-10-08T13:45:00Z","v":16468,"vw":267.706549},{"c":268.02,"h":269.56,"l":267.815,"n":788,"o":267.815,"t":"2026-10-08T14:00:00Z","v":10161,"vw":268.742548},{"c":268.08,"h":268.745,"l":267.79,"n":403,"o":268.3,"t":"2026-10-08T14:15:00Z","v":9708,"vw":268.287898},{"c":267.61,"h":268.11,"l":267.44,"n":396,"o":267.99,"t":"2026-10-08T14:30:00Z","v":5304,"vw":267.788387},{"c":269.06,"h":269.06,"l":267.49,"n":488,"o":267.555,"t":"2026-10-08T14:45:00Z","v":11817,"vw":268.111293},{"c":267.98,"h":268.88,"l":267.88,"n":504,"o":268.88,"t":"2026-10-08T15:00:00Z","v":16491,"vw":268.400255},{"c":267.645,"h":268.4,"l":267.475,"n":495,"o":268.18,"t":"2026-10-08T15:15:00Z","v":18506,"vw":268.193719},{"c":267.595,"h":267.67,"l":266.88,"n":460,"o":267.51,"t":"2026-10-08T15:30:00Z","v":10234,"vw":267.253133},{"c":268.56,"h":268.8219,"l":267.8,"n":151,"o":267.85,"t":"2026-10-08T15:45:00Z","v":4235,"vw":268.344198},{"c":268.82,"h":268.82,"l":268.28,"n":309,"o":268.47,"t":"2026-10-08T16:00:00Z","v":7580,"vw":268.527583},{"c":269.01,"h":270.16,"l":268.905,"n":404,"o":268.905,"t":"2026-10-08T16:15:00Z","v":9570,"vw":269.768905},{"c":268.24,"h":269.55,"l":268.22,"n":850,"o":269.36,"t":"2026-10-08T16:30:00Z","v":19458,"vw":269.121309},{"c":265.475,"h":268.2925,"l":265.475,"n":796,"o":268.28,"t":"2026-10-08T16:45:00Z","v":27096,"vw":266.76845},{"c":267.12,"h":267.12,"l":264.7643,"n":654,"o":265.24,"t":"2026-10-08T17:00:00Z","v":16007,"vw":265.697655},{"c":266.03,"h":267.25,"l":265.52,"n":510,"o":267.25,"t":"2026-10-08T17:15:00Z","v":13919,"vw":266.371727},{"c":267.37,"h":267.37,"l":266.28,"n":245,"o":266.39,"t":"2026-10-08T17:30:00Z","v":3958,"vw":266.754794},{"c":267.9925,"h":269.385,"l":266.99,"n":749,"o":267.605,"t":"2026-10-08T17:45:00Z","v":43701,"vw":268.033369},{"c":268.08,"h":268.43,"l":267.05,"n":551,"o":268.1075,"t":"2026-10-08T18:00:00Z","v":14941,"vw":267.897285},{"c":269.69,"h":270.1427,"l":268.175,"n":362,"o":268.175,"t":"2026-10-08T18:15:00Z","v":11149,"vw":269.303469},{"c":268.26,"h":269.59,"l":268.26,"n":492,"o":269.59,"t":"2026-10-08T18:30:00Z","v":9412,"vw":268.956517},{"c":269.305,"h":269.305,"l":267.765,"n":638,"o":267.97,"t":"2026-10-08T18:45:00Z","v":21341,"vw":268.44371},{"c":268.66,"h":269.21,"l":268.38,"n":382,"o":269.21,"t":"2026-10-08T19:00:00Z","v":10182,"vw":268.793211},{"c":268.76,"h":269.48,"l":268.76,"n":359,"o":268.93,"t":"2026-10-08T19:15:00Z","v":6873,"vw":269.020532},{"c":268.645,"h":269.13,"l":268.34,"n":651,"o":269.11,"t":"2026-10-08T19:30:00Z","v":14962,"vw":268.758313},{"c":267.48,"h":269.25,"l":267.48,"n":3060,"o":268.98,"t":"2026-10-08T19:45:00Z","v":95532,"vw":268.492423},{"c":267.46,"h":267.46,"l":267.46,"n":49,"o":267.46,"t":"2026-10-08T20:00:00Z","v":116662,"vw":267.46},{"c":265.855,"h":270.2925,"l":265.655,"n":310,"o":269.11,"t":"2026-10-09T13:30:00Z","v":15589,"vw":267.929964},{"c":267.45,"h":267.46,"l":264.03,"n":854,"o":265.535,"t":"2026-10-09T13:45:00Z","v":23773,"vw":265.495526},{"c":267.215,"h":267.44,"l":265.3,"n":398,"o":266.62,"t":"2026-10-09T14:00:00Z","v":10158,"vw":266.981875},{"c":267.68,"h":268,"l":267.235,"n":212,"o":267.55,"t":"2026-10-09T14:15:00Z","v":3598,"vw":267.688864},{"c":268.09,"h":268.34,"l":267.425,"n":353,"o":267.6701,"t":"2026-10-09T14:30:00Z","v":12116,"vw":267.956871},{"c":268.865,"h":269.18,"l":268.24,"n":220,"o":268.39,"t":"2026-10-09T14:45:00Z","v":4236,"vw":268.555555},{"c":269.735,"h":269.74,"l":268.93,"n":229,"o":268.93,"t":"2026-10-09T15:00:00Z","v":4572,"vw":269.519649},{"c":269.97,"h":270.24,"l":269.25,"n":298,"o":269.41,"t":"2026-10-09T15:15:00Z","v":7357,"vw":269.588295},{"c":270.135,"h":270.85,"l":269.76,"n":556,"o":269.8,"t":"2026-10-09T15:30:00Z","v":20223,"vw":270.32291},{"c":270.05,"h":270.09,"l":269.52,"n":152,"o":269.68,"t":"2026-10-09T15:45:00Z","v":2619,"vw":269.7575},{"c":270.3,"h":270.59,"l":269.3388,"n":168,"o":269.3388,"t":"2026-10-09T16:00:00Z","v":6219,"vw":270.006009},{"c":269.9,"h":270.5,"l":269.49,"n":300,"o":270.34,"t":"2026-10-09T16:15:00Z","v":5211,"vw":269.942535},{"c":270.345,"h":270.4,"l":269.805,"n":139,"o":270,"t":"2026-10-09T16:30:00Z","v":5176,"vw":270.091282},{"c":271.275,"h":271.275,"l":270.61,"n":217,"o":271,"t":"2026-10-09T16:45:00Z","v":6406,"vw":270.862448},{"c":272.17,"h":272.17,"l":270.91,"n":175,"o":270.91,"t":"2026-10-09T17:00:00Z","v":2875,"vw":271.577304},{"c":272.97,"h":272.97,"l":271.77,"n":396,"o":271.77,"t":"2026-10-09T17:15:00Z","v":9318,"vw":272.332876},{"c":271.765,"h":272.665,"l":271.68,"n":249,"o":272.665,"t":"2026-10-09T17:30:00Z","v":4785,"vw":272.078377},{"c":272.155,"h":272.155,"l":271.635,"n":163,"o":271.765,"t":"2026-10-09T17:45:00Z","v":3451,"vw":271.898501},{"c":272.85,"h":272.85,"l":272.08,"n":158,"o":272.08,"t":"2026-10-09T18:00:00Z","v":2506,"vw":272.535177},{"c":272.935,"h":273.275,"l":272.55,"n":197,"o":272.97,"t":"2026-10-09T18:15:00Z","v":5236,"vw":272.946741},{"c":273.285,"h":273.4,"l":272.82,"n":449,"o":273.31,"t":"2026-10-09T18:30:00Z","v":6854,"vw":273.07602},{"c":273.71,"h":273.98,"l":273.175,"n":359,"o":273.41,"t":"2026-10-09T18:45:00Z","v":7371,"vw":273.528304},{"c":273.33,"h":273.95,"l":272.98,"n":564,"o":273.95,"t":"2026-10-09T19:00:00Z","v":16762,"vw":273.662896},{"c":272.97,"h":273.295,"l":272.97,"n":291,"o":273.18,"t":"2026-10-09T19:15:00Z","v":6305,"vw":273.099575},{"c":273.405,"h":273.45,"l":272.8664,"n":476,"o":272.8664,"t":"2026-10-09T19:30:00Z","v":9362,"vw":273.244902},{"c":273.33,"h":274.17,"l":273.01,"n":2149,"o":273.405,"t":"2026-10-09T19:45:00Z","v":49007,"vw":273.534508},{"c":280,"h":280,"l":273.37,"n":74,"o":273.37,"t":"2026-10-09T20:00:00Z","v":79780,"vw":273.378906},{"c":271.265,"h":273.54,"l":270.325,"n":352,"o":273.5,"t":"2026-10-12T13:30:00Z","v":21934,"vw":272.554335},{"c":272.17,"h":273.75,"l":270.625,"n":406,"o":271.73,"t":"2026-10-12T13:45:00Z","v":9015,"vw":271.880049},{"c":272.8499,"h":273.04,"l":271.52,"n":444,"o":272.445,"t":"2026-10-12T14:00:00Z","v":10434,"vw":272.030872},{"c":271.79,"h":272.77,"l":271.6907,"n":73,"o":272.77,"t":"2026-10-12T14:15:00Z","v":1755,"vw":272.184753},{"c":273.295,"h":273.46,"l":272.04,"n":399,"o":272.1201,"t":"2026-10-12T14:30:00Z","v":12355,"vw":272.93881},{"c":273.45,"h":274.12,"l":272.78,"n":401,"o":273.275,"t":"2026-10-12T14:45:00Z","v":21738,"vw":273.336464},{"c":271.545,"h":273.59,"l":271.32,"n":326,"o":273.37,"t":"2026-10-12T15:00:00Z","v":12062,"vw":272.598235},{"c":271.41,"h":272.415,"l":271.41,"n":188,"o":271.635,"t":"2026-10-12T15:15:00Z","v":4762,"vw":271.978167},{"c":272.225,"h":272.225,"l":270.99,"n":181,"o":270.99,"t":"2026-10-12T15:30:00Z","v":3804,"vw":271.439},{"c":272.52,"h":272.57,"l":271.59,"n":357,"o":272.225,"t":"2026-10-12T15:45:00Z","v":12235,"vw":272.00015},{"c":272.86,"h":272.91,"l":271.96,"n":285,"o":272.45,"t":"2026-10-12T16:00:00Z","v":8255,"vw":272.516719},{"c":271.74,"h":272.735,"l":271.64,"n":291,"o":272.59,"t":"2026-10-12T16:15:00Z","v":3873,"vw":272.225759},{"c":272.005,"h":272.26,"l":271.8235,"n":169,"o":272.06,"t":"2026-10-12T16:30:00Z","v":3513,"vw":272.00151},{"c":271.3875,"h":272.24,"l":271.225,"n":295,"o":272.24,"t":"2026-10-12T16:45:00Z","v":6085,"vw":271.5337},{"c":272.18,"h":272.36,"l":272.03,"n":181,"o":272.03,"t":"2026-10-12T17:00:00Z","v":3148,"vw":272.152917},{"c":272.03,"h":272.11,"l":271.92,"n":159,"o":272.01,"t":"2026-10-12T17:15:00Z","v":4404,"vw":272.033249},{"c":271.88,"h":272.31,"l":271.62,"n":216,"o":271.965,"t":"2026-10-12T17:30:00Z","v":6025,"vw":272.082653},{"c":271.92,"h":272.43,"l":271.57,"n":101,"o":272.43,"t":"2026-10-12T17:45:00Z","v":1246,"vw":271.909811},{"c":272.61,"h":273.0917,"l":271.62,"n":450,"o":271.62,"t":"2026-10-12T18:00:00Z","v":21167,"vw":272.272067},{"c":272.47,"h":272.54,"l":272.2,"n":192,"o":272.43,"t":"2026-10-12T18:15:00Z","v":4183,"vw":272.422823},{"c":272.36,"h":272.61,"l":272.26,"n":338,"o":272.305,"t":"2026-10-12T18:30:00Z","v":7825,"vw":272.406297},{"c":271.575,"h":272.52,"l":271.52,"n":487,"o":272.52,"t":"2026-10-12T18:45:00Z","v":13859,"vw":271.870816},{"c":271.86,"h":272.11,"l":271.46,"n":223,"o":271.6,"t":"2026-10-12T19:00:00Z","v":4994,"vw":271.80136},{"c":271.355,"h":271.785,"l":271.03,"n":752,"o":271.77,"t":"2026-10-12T19:15:00Z","v":12799,"vw":271.427364},{"c":271.615,"h":271.76,"l":271.33,"n":953,"o":271.355,"t":"2026-10-12T19:30:00Z","v":21085,"vw":271.499209},{"c":273.06,"h":273.75,"l":271.62,"n":2832,"o":271.62,"t":"2026-10-12T19:45:00Z","v":110768,"vw":272.894775},{"c":273.06,"h":273.06,"l":273.06,"n":44,"o":273.06,"t":"2026-10-12T20:00:00Z","v":79364,"vw":273.06},{"c":273.69,"h":273.69,"l":266.98,"n":616,"o":267.73,"t":"2026-10-13T13:30:00Z","v":28030,"vw":271.010976},{"c":272.8763,"h":275.805,"l":271.65,"n":633,"o":273.8199,"t":"2026-10-13T13:45:00Z","v":28622,"vw":274.317408},{"c":275.22,"h":275.465,"l":271.775,"n":2968,"o":273.18,"t":"2026-10-13T14:00:00Z","v":48400,"vw":273.30232},{"c":272.225,"h":275.49,"l":272.145,"n":516,"o":275.22,"t":"2026-10-13T14:15:00Z","v":13244,"vw":274.035677},{"c":274.27,"h":275.42,"l":272.87,"n":520,"o":272.87,"t":"2026-10-13T14:30:00Z","v":13093,"vw":273.680674},{"c":273.95,"h":274.78,"l":273.83,"n":682,"o":274.245,"t":"2026-10-13T14:45:00Z","v":14729,"vw":274.369303},{"c":274.145,"h":274.55,"l":273.64,"n":404,"o":274.35,"t":"2026-10-13T15:00:00Z","v":9505,"vw":274.15167},{"c":272.49,"h":274.57,"l":272.49,"n":550,"o":274.23,"t":"2026-10-13T15:15:00Z","v":12513,"vw":273.534928},{"c":271.36,"h":272.18,"l":271.22,"n":575,"o":271.98,"t":"2026-10-13T15:30:00Z","v":13973,"vw":271.558854},{"c":273.21,"h":273.68,"l":271.04,"n":496,"o":271.35,"t":"2026-10-13T15:45:00Z","v":13772,"vw":272.016595},{"c":274.2,"h":274.29,"l":272.96,"n":366,"o":273.28,"t":"2026-10-13T16:00:00Z","v":8455,"vw":273.792444},{"c":274.87,"h":274.87,"l":273.62,"n":637,"o":274.17,"t":"2026-10-13T16:15:00Z","v":23168,"vw":273.94903},{"c":274.95,"h":275.2,"l":274.4,"n":506,"o":274.51,"t":"2026-10-13T16:30:00Z","v":11148,"vw":274.898353},{"c":274.93,"h":275.37,"l":274.3,"n":374,"o":274.68,"t":"2026-10-13T16:45:00Z","v":6002,"vw":274.782571},{"c":274.072,"h":275.18,"l":273.57,"n":661,"o":274.93,"t":"2026-10-13T17:00:00Z","v":39456,"vw":274.133354},{"c":274.9,"h":275.06,"l":274.145,"n":496,"o":274.145,"t":"2026-10-13T17:15:00Z","v":10873,"vw":274.737921},{"c":275.54,"h":275.54,"l":274.84,"n":442,"o":274.89,"t":"2026-10-13T17:30:00Z","v":9094,"vw":275.138798},{"c":275.47,"h":275.555,"l":275.14,"n":226,"o":275.545,"t":"2026-10-13T17:45:00Z","v":2753,"vw":275.403296},{"c":277.415,"h":277.695,"l":275.545,"n":478,"o":275.545,"t":"2026-10-13T18:00:00Z","v":10891,"vw":276.484601},{"c":277.18,"h":278.385,"l":277.18,"n":550,"o":277.42,"t":"2026-10-13T18:15:00Z","v":15608,"vw":277.93707},{"c":276.86,"h":277.4,"l":276.583,"n":420,"o":277.08,"t":"2026-10-13T18:30:00Z","v":9229,"vw":277.020805},{"c":277.6,"h":277.81,"l":276.39,"n":529,"o":276.85,"t":"2026-10-13T18:45:00Z","v":9811,"vw":276.888359},{"c":277.435,"h":278.19,"l":277.17,"n":888,"o":277.17,"t":"2026-10-13T19:00:00Z","v":21568,"vw":277.801705},{"c":277.37,"h":277.685,"l":277.09,"n":844,"o":277.435,"t":"2026-10-13T19:15:00Z","v":16831,"vw":277.430453},{"c":276.93,"h":277.68,"l":276.535,"n":1200,"o":277.365,"t":"2026-10-13T19:30:00Z","v":27136,"vw":277.012575},{"c":276.04,"h":277.67,"l":275.91,"n":3315,"o":276.81,"t":"2026-10-13T19:45:00Z","v":85559,"vw":276.62145},{"c":276.04,"h":276.33,"l":276.04,"n":53,"o":276.33,"t":"2026-10-13T20:00:00Z","v":98741,"vw":276.043636},{"c":276.1,"h":276.1,"l":276,"n":9,"o":276,"t":"2026-10-14T08:30:00Z","v":1001,"vw":276.049949},{"c":272.04,"h":272.04,"l":272.04,"n":6,"o":272.04,"t":"2026-10-14T13:00:00Z","v":135,"vw":272.04},{"c":270.68,"h":270.68,"l":270.68,"n":3,"o":270.68,"t":"2026-10-14T13:15:00Z","v":102,"vw":270.68},{"c":270.16,"h":273.04,"l":270.06,"n":437,"o":271.52,"t":"2026-10-14T13:30:00Z","v":25886,"vw":271.437612},{"c":271.485,"h":271.59,"l":269.715,"n":424,"o":270.9999,"t":"2026-10-14T13:45:00Z","v":13620,"vw":270.736727},{"c":270.32,"h":272.12,"l":269.96,"n":672,"o":271.48,"t":"2026-10-14T14:00:00Z","v":19796,"vw":271.052555},{"c":269.21,"h":271,"l":269.21,"n":274,"o":271,"t":"2026-10-14T14:15:00Z","v":7033,"vw":270.155624},{"c":271.61,"h":271.68,"l":269.515,"n":643,"o":269.81,"t":"2026-10-14T14:30:00Z","v":23450,"vw":270.818273},{"c":271.62,"h":271.88,"l":270.855,"n":470,"o":271.17,"t":"2026-10-14T14:45:00Z","v":13514,"vw":271.322784},{"c":268.935,"h":271.635,"l":268.935,"n":423,"o":271.34,"t":"2026-10-14T15:00:00Z","v":11443,"vw":270.444098},{"c":269.39,"h":270.01,"l":268.9,"n":458,"o":269.33,"t":"2026-10-14T15:15:00Z","v":22369,"vw":269.626284},{"c":267.55,"h":269.46,"l":266.53,"n":673,"o":269.16,"t":"2026-10-14T15:30:00Z","v":19343,"vw":267.439179},{"c":267.11,"h":268.59,"l":267.11,"n":643,"o":268.01,"t":"2026-10-14T15:45:00Z","v":18751,"vw":268.093467},{"c":265.94,"h":267.75,"l":265.57,"n":533,"o":267.45,"t":"2026-10-14T16:00:00Z","v":14263,"vw":266.524819},{"c":265.26,"h":265.81,"l":264.7563,"n":578,"o":265.7528,"t":"2026-10-14T16:15:00Z","v":19404,"vw":265.187833},{"c":267.0025,"h":267.0175,"l":265.63,"n":405,"o":266,"t":"2026-10-14T16:30:00Z","v":13004,"vw":266.570554},{"c":267.19,"h":267.71,"l":266.91,"n":292,"o":266.91,"t":"2026-10-14T16:45:00Z","v":6542,"vw":267.434869},{"c":265.54,"h":267.12,"l":265.54,"n":495,"o":266.715,"t":"2026-10-14T17:00:00Z","v":9670,"vw":266.152809},{"c":264.27,"h":265.57,"l":264.27,"n":476,"o":265.45,"t":"2026-10-14T17:15:00Z","v":12835,"vw":265.04814},{"c":264.25,"h":264.575,"l":263.97,"n":316,"o":264.27,"t":"2026-10-14T17:30:00Z","v":10762,"vw":264.244493},{"c":263.8,"h":264.275,"l":263.28,"n":554,"o":264.245,"t":"2026-10-14T17:45:00Z","v":14191,"vw":263.796105},{"c":264.95,"h":264.95,"l":263.23,"n":771,"o":263.8,"t":"2026-10-14T18:00:00Z","v":16728,"vw":263.721879},{"c":264.325,"h":265.42,"l":264.24,"n":537,"o":264.94,"t":"2026-10-14T18:15:00Z","v":11033,"vw":264.681159},{"c":263.66,"h":264.28,"l":263.105,"n":797,"o":264.25,"t":"2026-10-14T18:30:00Z","v":21544,"vw":263.69304},{"c":263.615,"h":264.19,"l":263.54,"n":652,"o":263.65,"t":"2026-10-14T18:45:00Z","v":17469,"vw":263.833018},{"c":263.1675,"h":263.525,"l":262.48,"n":817,"o":263.46,"t":"2026-10-14T19:00:00Z","v":20734,"vw":262.958053},{"c":263.765,"h":264.95,"l":263.14,"n":962,"o":263.1475,"t":"2026-10-14T19:15:00Z","v":26147,"vw":264.112889},{"c":264.08,"h":264.295,"l":263.0001,"n":1394,"o":263.76,"t":"2026-10-14T19:30:00Z","v":39268,"vw":263.690772},{"c":263.91,"h":264.87,"l":262.83,"n":5033,"o":264.06,"t":"2026-10-14T19:45:00Z","v":192700,"vw":264.153587},{"c":263.76,"h":264.1,"l":263.76,"n":71,"o":264.1,"t":"2026-10-14T20:00:00Z","v":381967,"vw":263.760089},{"c":260,"h":260,"l":260,"n":18,"o":260,"t":"2026-10-15T08:30:00Z","v":853,"vw":260},{"c":256.3,"h":256.3,"l":256.3,"n":5,"o":256.3,"t":"2026-10-15T11:00:00Z","v":110,"vw":256.3},{"c":256,"h":256,"l":256,"n":5,"o":256,"t":"2026-10-15T13:15:00Z","v":342,"vw":256},{"c":255.36,"h":256,"l":250.88,"n":616,"o":255.88,"t":"2026-10-15T13:30:00Z","v":23176,"vw":254.796525},{"c":251.26,"h":255.3,"l":248.386,"n":707,"o":255.3,"t":"2026-10-15T13:45:00Z","v":17308,"vw":251.128642},{"c":251.45,"h":254.9652,"l":251.25,"n":979,"o":251.26,"t":"2026-10-15T14:00:00Z","v":38274,"vw":253.431414},{"c":251.51,"h":253.485,"l":250.89,"n":1000,"o":251.795,"t":"2026-10-15T14:15:00Z","v":36050,"vw":251.924215},{"c":253.05,"h":253.05,"l":250.16,"n":749,"o":251.33,"t":"2026-10-15T14:30:00Z","v":24984,"vw":251.495907},{"c":252.575,"h":253.525,"l":252.02,"n":923,"o":252.8625,"t":"2026-10-15T14:45:00Z","v":30965,"vw":252.744057},{"c":252.065,"h":252.58,"l":251.04,"n":670,"o":252.57,"t":"2026-10-15T15:00:00Z","v":18324,"vw":251.947427},{"c":252.01,"h":253.47,"l":252.01,"n":395,"o":252.42,"t":"2026-10-15T15:15:00Z","v":11094,"vw":252.597619},{"c":251.93,"h":252.64,"l":251.61,"n":509,"o":252,"t":"2026-10-15T15:30:00Z","v":15819,"vw":252.104353},{"c":251.95,"h":252.24,"l":251.085,"n":662,"o":251.93,"t":"2026-10-15T15:45:00Z","v":14159,"vw":251.685424},{"c":251.2101,"h":252.5,"l":251.2101,"n":653,"o":252.125,"t":"2026-10-15T16:00:00Z","v":24141,"vw":252.098655},{"c":250.26,"h":251.545,"l":250.01,"n":492,"o":251.35,"t":"2026-10-15T16:15:00Z","v":10810,"vw":250.65918},{"c":250.5,"h":250.97,"l":249.93,"n":549,"o":250.24,"t":"2026-10-15T16:30:00Z","v":13714,"vw":250.576013},{"c":249.96,"h":250.47,"l":249.59,"n":312,"o":250.47,"t":"2026-10-15T16:45:00Z","v":7723,"vw":249.83522},{"c":250.09,"h":250.37,"l":249.62,"n":365,"o":249.96,"t":"2026-10-15T17:00:00Z","v":6159,"vw":250.085774},{"c":249.79,"h":250.41,"l":249.77,"n":390,"o":250.1725,"t":"2026-10-15T17:15:00Z","v":8917,"vw":249.987699},{"c":250.57,"h":250.62,"l":249.25,"n":839,"o":249.75,"t":"2026-10-15T17:30:00Z","v":28516,"vw":249.650666},{"c":250.18,"h":250.7525,"l":249.92,"n":239,"o":250.7525,"t":"2026-10-15T17:45:00Z","v":4903,"vw":250.324283},{"c":249.585,"h":250.21,"l":249.585,"n":349,"o":250.08,"t":"2026-10-15T18:00:00Z","v":7923,"vw":249.968505},{"c":249.96,"h":250.06,"l":249.14,"n":464,"o":249.38,"t":"2026-10-15T18:15:00Z","v":14007,"vw":249.634166},{"c":249.32,"h":250.68,"l":249.17,"n":586,"o":249.96,"t":"2026-10-15T18:30:00Z","v":17968,"vw":249.441411},{"c":249.815,"h":249.815,"l":249.0301,"n":549,"o":249.315,"t":"2026-10-15T18:45:00Z","v":11549,"vw":249.339742},{"c":250.59,"h":250.86,"l":249.87,"n":809,"o":250.28,"t":"2026-10-15T19:00:00Z","v":18830,"vw":250.413057},{"c":252.3675,"h":253.5,"l":250.49,"n":1227,"o":250.49,"t":"2026-10-15T19:15:00Z","v":71951,"vw":252.176488},{"c":252.09,"h":252.625,"l":251.97,"n":1548,"o":252.2,"t":"2026-10-15T19:30:00Z","v":62200,"vw":252.388874},{"c":255.01,"h":256.04,"l":251.64,"n":5611,"o":252,"t":"2026-10-15T19:45:00Z","v":274337,"vw":253.447863},{"c":255.14,"h":255.14,"l":255.14,"n":63,"o":255.14,"t":"2026-10-15T20:00:00Z","v":166744,"vw":255.14},{"c":255.3,"h":255.3,"l":255.3,"n":2,"o":255.3,"t":"2026-10-16T10:00:00Z","v":240,"vw":255.3},{"c":252.7,"h":255.01,"l":251.93,"n":370,"o":253,"t":"2026-10-16T13:30:00Z","v":17921,"vw":252.970631},{"c":250.79,"h":253.24,"l":250.01,"n":604,"o":252.7,"t":"2026-10-16T13:45:00Z","v":27741,"vw":252.40604},{"c":252.08,"h":252.7,"l":250.24,"n":935,"o":250.5825,"t":"2026-10-16T14:00:00Z","v":45601,"vw":251.731087},{"c":252.075,"h":253.49,"l":251.79,"n":522,"o":252.09,"t":"2026-10-16T14:15:00Z","v":18598,"vw":252.380048},{"c":252.78,"h":253.205,"l":252.1,"n":671,"o":252.275,"t":"2026-10-16T14:30:00Z","v":14981,"vw":252.658779},{"c":251.95,"h":252.995,"l":251.89,"n":593,"o":252.72,"t":"2026-10-16T14:45:00Z","v":21922,"vw":252.484994},{"c":250.235,"h":252.46,"l":250.06,"n":707,"o":252.145,"t":"2026-10-16T15:00:00Z","v":18710,"vw":251.237184},{"c":250.4,"h":250.65,"l":249.76,"n":380,"o":250.39,"t":"2026-10-16T15:15:00Z","v":9044,"vw":250.362741},{"c":249.63,"h":250.44,"l":249.63,"n":549,"o":250.43,"t":"2026-10-16T15:30:00Z","v":10169,"vw":250.162503},{"c":248.85,"h":250.02,"l":248.6,"n":569,"o":249.71,"t":"2026-10-16T15:45:00Z","v":10756,"vw":249.19914},{"c":249.65,"h":249.65,"l":249.005,"n":344,"o":249.1,"t":"2026-10-16T16:00:00Z","v":8356,"vw":249.321489},{"c":249.28,"h":249.79,"l":249.01,"n":381,"o":249.53,"t":"2026-10-16T16:15:00Z","v":7959,"vw":249.365968},{"c":249.07,"h":249.895,"l":248.79,"n":447,"o":249.68,"t":"2026-10-16T16:30:00Z","v":8871,"vw":249.578983},{"c":247.96,"h":248.97,"l":247.32,"n":723,"o":248.97,"t":"2026-10-16T16:45:00Z","v":23296,"vw":248.194796},{"c":247.995,"h":248.24,"l":247.755,"n":341,"o":248.18,"t":"2026-10-16T17:00:00Z","v":7260,"vw":247.960884},{"c":247.69,"h":247.99,"l":246.3537,"n":726,"o":247.99,"t":"2026-10-16T17:15:00Z","v":17188,"vw":247.158602},{"c":248.31,"h":248.31,"l":247.47,"n":336,"o":247.795,"t":"2026-10-16T17:30:00Z","v":12750,"vw":247.839048},{"c":247.78,"h":248.315,"l":247.52,"n":446,"o":248.315,"t":"2026-10-16T17:45:00Z","v":8620,"vw":247.9217},{"c":247.05,"h":247.77,"l":246.73,"n":730,"o":247.77,"t":"2026-10-16T18:00:00Z","v":25472,"vw":247.040849},{"c":246.54,"h":247.245,"l":246.27,"n":463,"o":247.245,"t":"2026-10-16T18:15:00Z","v":10133,"vw":246.631091},{"c":246.72,"h":246.875,"l":246.08,"n":532,"o":246.52,"t":"2026-10-16T18:30:00Z","v":13683,"vw":246.376446},{"c":246.42,"h":247.43,"l":246.15,"n":667,"o":246.7675,"t":"2026-10-16T18:45:00Z","v":14164,"vw":246.487422},{"c":246.96,"h":247.25,"l":245.56,"n":771,"o":246.43,"t":"2026-10-16T19:00:00Z","v":19620,"vw":246.311909},{"c":246.16,"h":247,"l":245.95,"n":888,"o":246.955,"t":"2026-10-16T19:15:00Z","v":27468,"vw":246.402911},{"c":245.82,"h":246.7,"l":245.67,"n":1901,"o":246.29,"t":"2026-10-16T19:30:00Z","v":78004,"vw":246.143354},{"c":246.69,"h":247.24,"l":245.29,"n":2738,"o":245.785,"t":"2026-10-16T19:45:00Z","v":97992,"vw":246.516661},{"c":246.75,"h":246.75,"l":246.75,"n":50,"o":246.75,"t":"2026-10-16T20:00:00Z","v":134624,"vw":246.75},{"c":249.88,"h":251.4277,"l":249.56,"n":264,"o":250.34,"t":"2026-10-19T13:30:00Z","v":25967,"vw":250.259826},{"c":249.01,"h":250.45,"l":249,"n":308,"o":249.47,"t":"2026-10-19T13:45:00Z","v":10967,"vw":249.752911},{"c":246.975,"h":249.12,"l":246.5001,"n":937,"o":249.02,"t":"2026-10-19T14:00:00Z","v":45256,"vw":247.245243},{"c":247.3775,"h":247.775,"l":246.91,"n":256,"o":246.99,"t":"2026-10-19T14:15:00Z","v":7845,"vw":247.241891},{"c":247.87,"h":248.115,"l":246.58,"n":566,"o":246.88,"t":"2026-10-19T14:30:00Z","v":15312,"vw":247.185199},{"c":248.83,"h":249.1,"l":247.99,"n":355,"o":248.055,"t":"2026-10-19T14:45:00Z","v":20299,"vw":248.231939},{"c":249.71,"h":249.78,"l":248.59,"n":254,"o":249.07,"t":"2026-10-19T15:00:00Z","v":5427,"vw":249.278509},{"c":251.2599,"h":251.2599,"l":249.2401,"n":135,"o":250.11,"t":"2026-10-19T15:15:00Z","v":4162,"vw":249.843782},{"c":252.63,"h":253.285,"l":250.925,"n":418,"o":250.925,"t":"2026-10-19T15:30:00Z","v":52641,"vw":251.891342},{"c":252.9,"h":253.275,"l":252.3,"n":431,"o":252.61,"t":"2026-10-19T15:45:00Z","v":9191,"vw":252.884079},{"c":251.92,"h":252.59,"l":251.92,"n":427,"o":252.59,"t":"2026-10-19T16:00:00Z","v":8662,"vw":252.162435},{"c":251.64,"h":251.78,"l":251.17,"n":320,"o":251.78,"t":"2026-10-19T16:15:00Z","v":5772,"vw":251.424374},{"c":251.71,"h":251.71,"l":251.505,"n":176,"o":251.6,"t":"2026-10-19T16:30:00Z","v":4508,"vw":251.582328},{"c":250.83,"h":251.53,"l":250.83,"n":342,"o":251.48,"t":"2026-10-19T16:45:00Z","v":15577,"vw":251.224179},{"c":250.32,"h":251.04,"l":250.32,"n":330,"o":250.895,"t":"2026-10-19T17:00:00Z","v":8120,"vw":250.685039},{"c":250.39,"h":250.68,"l":250.18,"n":254,"o":250.31,"t":"2026-10-19T17:15:00Z","v":6304,"vw":250.508415},{"c":250.02,"h":250.49,"l":250.02,"n":321,"o":250.45,"t":"2026-10-19T17:30:00Z","v":9740,"vw":250.269133},{"c":249.8,"h":250.05,"l":249.395,"n":569,"o":249.99,"t":"2026-10-19T17:45:00Z","v":15079,"vw":249.664471},{"c":249.01,"h":249.875,"l":248.87,"n":338,"o":249.875,"t":"2026-10-19T18:00:00Z","v":9026,"vw":249.247862},{"c":248.34,"h":249.2556,"l":248.34,"n":442,"o":249.2556,"t":"2026-10-19T18:15:00Z","v":9112,"vw":248.763991},{"c":248.59,"h":248.59,"l":247.72,"n":520,"o":248.32,"t":"2026-10-19T18:30:00Z","v":10187,"vw":248.056296},{"c":248.075,"h":248.61,"l":248.075,"n":674,"o":248.61,"t":"2026-10-19T18:45:00Z","v":11549,"vw":248.327909},{"c":248.08,"h":248.94,"l":247.88,"n":740,"o":248.285,"t":"2026-10-19T19:00:00Z","v":20547,"vw":248.452249},{"c":248.69,"h":248.97,"l":248.08,"n":844,"o":248.08,"t":"2026-10-19T19:15:00Z","v":18892,"vw":248.431435},{"c":249.045,"h":249.25,"l":248.74,"n":1234,"o":248.74,"t":"2026-10-19T19:30:00Z","v":31452,"vw":248.97129},{"c":248.58,"h":249.02,"l":247.77,"n":3263,"o":248.98,"t":"2026-10-19T19:45:00Z","v":91862,"vw":248.448412},{"c":248.57,"h":248.57,"l":248.57,"n":68,"o":248.57,"t":"2026-10-19T20:00:00Z","v":181476,"vw":248.57},{"c":246.5,"h":246.5,"l":246.5,"n":3,"o":246.5,"t":"2026-10-20T12:15:00Z","v":255,"vw":246.5},{"c":246.48,"h":246.48,"l":246.48,"n":2,"o":246.48,"t":"2026-10-20T13:00:00Z","v":101,"vw":246.48},{"c":244.49,"h":246.75,"l":243.66,"n":254,"o":245.06,"t":"2026-10-20T13:30:00Z","v":26402,"vw":245.956927},{"c":246.94,"h":247.43,"l":243.49,"n":357,"o":243.56,"t":"2026-10-20T13:45:00Z","v":10448,"vw":245.721251},{"c":248.09,"h":248.8611,"l":246.655,"n":441,"o":246.655,"t":"2026-10-20T14:00:00Z","v":12945,"vw":247.555152},{"c":250.18,"h":250.31,"l":248.06,"n":480,"o":248.06,"t":"2026-10-20T14:15:00Z","v":10852,"vw":249.221708},{"c":249.51,"h":251.13,"l":249.51,"n":243,"o":250.51,"t":"2026-10-20T14:30:00Z","v":7842,"vw":250.5232},{"c":250.62,"h":251.27,"l":249.7,"n":696,"o":249.84,"t":"2026-10-20T14:45:00Z","v":10575,"vw":250.671086},{"c":248.84,"h":250.98,"l":248.66,"n":525,"o":250.62,"t":"2026-10-20T15:00:00Z","v":17343,"vw":249.372163},{"c":249.57,"h":249.88,"l":248.9,"n":311,"o":248.9,"t":"2026-10-20T15:15:00Z","v":6773,"vw":249.49734},{"c":249.39,"h":249.44,"l":248.89,"n":280,"o":249.32,"t":"2026-10-20T15:30:00Z","v":6954,"vw":249.216329},{"c":249.78,"h":249.92,"l":248.94,"n":300,"o":249.23,"t":"2026-10-20T15:45:00Z","v":7039,"vw":249.564188},{"c":248.71,"h":249.78,"l":248.36,"n":878,"o":249.78,"t":"2026-10-20T16:00:00Z","v":35649,"vw":248.795206},{"c":249.08,"h":249.08,"l":248.15,"n":261,"o":248.64,"t":"2026-10-20T16:15:00Z","v":6570,"vw":248.517302},{"c":248.97,"h":249.18,"l":248.66,"n":309,"o":249.05,"t":"2026-10-20T16:30:00Z","v":6659,"vw":249.006759},{"c":248.72,"h":249.385,"l":248.68,"n":384,"o":248.895,"t":"2026-10-20T16:45:00Z","v":14131,"vw":249.010299},{"c":249.1,"h":249.1,"l":248.86,"n":177,"o":248.925,"t":"2026-10-20T17:00:00Z","v":4516,"vw":248.987345},{"c":249.85,"h":249.85,"l":248.98,"n":334,"o":249.23,"t":"2026-10-20T17:15:00Z","v":9389,"vw":249.557277},{"c":249.51,"h":250.1,"l":249.44,"n":499,"o":249.97,"t":"2026-10-20T17:30:00Z","v":34150,"vw":249.539697},{"c":249.75,"h":249.75,"l":249.45,"n":131,"o":249.67,"t":"2026-10-20T17:45:00Z","v":2882,"vw":249.576327},{"c":249.8,"h":249.9399,"l":249.53,"n":475,"o":249.76,"t":"2026-10-20T18:00:00Z","v":14812,"vw":249.6623},{"c":249.425,"h":249.77,"l":249.26,"n":329,"o":249.77,"t":"2026-10-20T18:15:00Z","v":8229,"vw":249.49218},{"c":248.36,"h":249.65,"l":248.18,"n":1201,"o":249.64,"t":"2026-10-20T18:30:00Z","v":71065,"vw":248.576392},{"c":247.86,"h":248.68,"l":247.8,"n":443,"o":248.13,"t":"2026-10-20T18:45:00Z","v":14144,"vw":248.270512},{"c":248.22,"h":248.76,"l":247.79,"n":557,"o":248.065,"t":"2026-10-20T19:00:00Z","v":34215,"vw":248.087373},{"c":247.99,"h":248.515,"l":247.84,"n":636,"o":248.285,"t":"2026-10-20T19:15:00Z","v":16021,"vw":248.111497},{"c":248.4,"h":248.57,"l":247.8,"n":941,"o":247.985,"t":"2026-10-20T19:30:00Z","v":25307,"vw":248.220275},{"c":248.08,"h":248.82,"l":247.14,"n":3717,"o":248.53,"t":"2026-10-20T19:45:00Z","v":166978,"vw":247.908501},{"c":248.21,"h":248.21,"l":248.21,"n":50,"o":248.21,"t":"2026-10-20T20:00:00Z","v":173450,"vw":248.21},{"c":250,"h":250,"l":250,"n":1,"o":250,"t":"2026-10-20T22:00:00Z","v":119,"vw":250},{"c":250,"h":250,"l":250,"n":2,"o":250,"t":"2026-10-21T12:30:00Z","v":183,"vw":250},{"c":251.55,"h":253.86,"l":250.98,"n":386,"o":252.36,"t":"2026-10-21T13:30:00Z","v":13629,"vw":252.092509},{"c":252.395,"h":253.16,"l":251.54,"n":523,"o":251.54,"t":"2026-10-21T13:45:00Z","v":10248,"vw":252.524744},{"c":250.525,"h":252.32,"l":250,"n":767,"o":251.46,"t":"2026-10-21T14:00:00Z","v":36003,"vw":250.584042},{"c":250.355,"h":251.3525,"l":250.25,"n":311,"o":250.25,"t":"2026-10-21T14:15:00Z","v":6565,"vw":250.73512},{"c":251.24,"h":251.465,"l":249.96,"n":327,"o":250.295,"t":"2026-10-21T14:30:00Z","v":5254,"vw":251.14585},{"c":251.38,"h":252.37,"l":251.38,"n":449,"o":251.51,"t":"2026-10-21T14:45:00Z","v":13254,"vw":251.744481},{"c":251.66,"h":251.79,"l":251.4,"n":278,"o":251.64,"t":"2026-10-21T15:00:00Z","v":4889,"vw":251.635518},{"c":251.17,"h":251.63,"l":251,"n":355,"o":251.63,"t":"2026-10-21T15:15:00Z","v":7740,"vw":251.234221},{"c":251.51,"h":251.51,"l":251.07,"n":295,"o":251.18,"t":"2026-10-21T15:30:00Z","v":7379,"vw":251.278359},{"c":251.89,"h":252.125,"l":251.69,"n":349,"o":251.9,"t":"2026-10-21T15:45:00Z","v":6699,"vw":251.921943},{"c":251.61,"h":252.12,"l":251.39,"n":333,"o":251.835,"t":"2026-10-21T16:00:00Z","v":5390,"vw":251.738},{"c":251.385,"h":251.695,"l":251.21,"n":413,"o":251.625,"t":"2026-10-21T16:15:00Z","v":6712,"vw":251.513747},{"c":251.09,"h":251.955,"l":250.91,"n":1247,"o":251.385,"t":"2026-10-21T16:30:00Z","v":51326,"vw":251.125704},{"c":251.1,"h":251.375,"l":250.93,"n":303,"o":251.13,"t":"2026-10-21T16:45:00Z","v":5355,"vw":251.210361},{"c":252,"h":252.15,"l":251.2925,"n":523,"o":251.41,"t":"2026-10-21T17:00:00Z","v":13820,"vw":251.65315},{"c":251.43,"h":252.25,"l":251.26,"n":961,"o":251.995,"t":"2026-10-21T17:15:00Z","v":41754,"vw":251.488392},{"c":251.87,"h":252.04,"l":251.41,"n":457,"o":251.435,"t":"2026-10-21T17:30:00Z","v":9101,"vw":251.808323},{"c":251.8451,"h":251.8775,"l":251.59,"n":357,"o":251.86,"t":"2026-10-21T17:45:00Z","v":5750,"vw":251.797211},{"c":252.155,"h":252.25,"l":251.58,"n":644,"o":251.82,"t":"2026-10-21T18:00:00Z","v":11891,"vw":252.001758},{"c":252.125,"h":252.195,"l":251.92,"n":409,"o":252.19,"t":"2026-10-21T18:15:00Z","v":7398,"vw":252.120441},{"c":252.265,"h":252.54,"l":252.06,"n":655,"o":252.36,"t":"2026-10-21T18:30:00Z","v":13157,"vw":252.339214},{"c":251.4,"h":252.27,"l":251.25,"n":955,"o":252.265,"t":"2026-10-21T18:45:00Z","v":23006,"vw":251.735025},{"c":251.01,"h":251.17,"l":250.31,"n":784,"o":251.17,"t":"2026-10-21T19:00:00Z","v":22873,"vw":250.708193},{"c":251.785,"h":251.81,"l":250.69,"n":844,"o":250.79,"t":"2026-10-21T19:15:00Z","v":29779,"vw":251.196621},{"c":252.77,"h":252.77,"l":251.73,"n":1099,"o":251.98,"t":"2026-10-21T19:30:00Z","v":26190,"vw":252.314375},{"c":251.12,"h":253.06,"l":250.8,"n":4819,"o":252.82,"t":"2026-10-21T19:45:00Z","v":224958,"vw":251.717188},{"c":251.14,"h":251.23,"l":251.14,"n":49,"o":251.2,"t":"2026-10-21T20:00:00Z","v":172422,"vw":251.140136},{"c":251,"h":251,"l":251,"n":2,"o":251,"t":"2026-10-21T22:15:00Z","v":959,"vw":251},{"c":244.6,"h":247.575,"l":242.51,"n":1244,"o":246.56,"t":"2026-10-22T13:30:00Z","v":53404,"vw":244.469262},{"c":245.0298,"h":245.18,"l":243.36,"n":456,"o":243.4,"t":"2026-10-22T13:45:00Z","v":12427,"vw":244.618998},{"c":242,"h":245.73,"l":241.83,"n":659,"o":245.19,"t":"2026-10-22T14:00:00Z","v":30202,"vw":243.440698},{"c":237.85,"h":241.64,"l":237.82,"n":691,"o":241.25,"t":"2026-10-22T14:15:00Z","v":16719,"vw":239.991132},{"c":237.75,"h":238.6,"l":237.34,"n":848,"o":237.4,"t":"2026-10-22T14:30:00Z","v":43313,"vw":238.061069},{"c":238.13,"h":238.5,"l":237,"n":853,"o":238.5,"t":"2026-10-22T14:45:00Z","v":46853,"vw":237.589767},{"c":240.13,"h":240.37,"l":238,"n":1137,"o":238.45,"t":"2026-10-22T15:00:00Z","v":80494,"vw":239.302385},{"c":241.2758,"h":242.34,"l":240.06,"n":573,"o":240.1,"t":"2026-10-22T15:15:00Z","v":15088,"vw":241.392528},{"c":242.77,"h":242.89,"l":240.88,"n":838,"o":241.22,"t":"2026-10-22T15:30:00Z","v":30821,"vw":241.440334},{"c":243.22,"h":243.57,"l":242.01,"n":931,"o":242.76,"t":"2026-10-22T15:45:00Z","v":47451,"vw":242.991989},{"c":243.68,"h":243.935,"l":242.85,"n":868,"o":243.495,"t":"2026-10-22T16:00:00Z","v":28189,"vw":243.433483},{"c":242.995,"h":244.04,"l":242.85,"n":912,"o":243.5,"t":"2026-10-22T16:15:00Z","v":22919,"vw":243.313169},{"c":242.89,"h":243.125,"l":242.23,"n":769,"o":242.995,"t":"2026-10-22T16:30:00Z","v":51817,"vw":242.568972},{"c":243.55,"h":243.55,"l":242.495,"n":409,"o":242.88,"t":"2026-10-22T16:45:00Z","v":8983,"vw":243.222609},{"c":244.1,"h":244.39,"l":243.1,"n":374,"o":243.55,"t":"2026-10-22T17:00:00Z","v":7695,"vw":243.689501},{"c":244.58,"h":244.925,"l":244.01,"n":708,"o":244.34,"t":"2026-10-22T17:15:00Z","v":18654,"vw":244.385582},{"c":244.97,"h":245.285,"l":244.47,"n":491,"o":244.685,"t":"2026-10-22T17:30:00Z","v":14296,"vw":244.880898},{"c":245.32,"h":245.705,"l":244.82,"n":784,"o":244.99,"t":"2026-10-22T17:45:00Z","v":21836,"vw":245.265168},{"c":245.575,"h":245.625,"l":244.32,"n":845,"o":245.27,"t":"2026-10-22T18:00:00Z","v":18346,"vw":244.889706},{"c":246.035,"h":246.07,"l":244.91,"n":735,"o":245.2,"t":"2026-10-22T18:15:00Z","v":15976,"vw":245.477364},{"c":245.94,"h":246.13,"l":245.69,"n":807,"o":245.96,"t":"2026-10-22T18:30:00Z","v":18420,"vw":245.835416},{"c":246.66,"h":246.66,"l":245.77,"n":516,"o":246.24,"t":"2026-10-22T18:45:00Z","v":10093,"vw":246.189947},{"c":246.34,"h":246.735,"l":245.53,"n":1238,"o":246.66,"t":"2026-10-22T19:00:00Z","v":40575,"vw":245.967111},{"c":247.68,"h":247.93,"l":246.21,"n":1061,"o":246.21,"t":"2026-10-22T19:15:00Z","v":47616,"vw":246.985675},{"c":247.22,"h":248.155,"l":247.22,"n":1607,"o":247.74,"t":"2026-10-22T19:30:00Z","v":66682,"vw":247.695589},{"c":247.03,"h":247.92,"l":246.79,"n":4010,"o":247.18,"t":"2026-10-22T19:45:00Z","v":166008,"vw":247.206712},{"c":247.08,"h":247.08,"l":247.07,"n":47,"o":247.07,"t":"2026-10-22T20:00:00Z","v":194563,"vw":247.07991},{"c":247.01,"h":247.01,"l":247.01,"n":3,"o":247.01,"t":"2026-10-23T08:00:00Z","v":201,"vw":247.01},{"c":245.71,"h":245.71,"l":243.175,"n":628,"o":245.24,"t":"2026-10-23T13:30:00Z","v":66927,"vw":244.731827},{"c":245.6,"h":246.915,"l":244.87,"n":490,"o":246.535,"t":"2026-10-23T13:45:00Z","v":27769,"vw":245.895981},{"c":245.94,"h":247.21,"l":244.89,"n":616,"o":246.71,"t":"2026-10-23T14:00:00Z","v":17230,"vw":246.063422},{"c":247.21,"h":247.39,"l":245.435,"n":778,"o":245.435,"t":"2026-10-23T14:15:00Z","v":27841,"vw":246.022102},{"c":249.78,"h":250.015,"l":246.64,"n":659,"o":246.64,"t":"2026-10-23T14:30:00Z","v":27630,"vw":248.853904},{"c":249.97,"h":250.77,"l":249.16,"n":538,"o":249.64,"t":"2026-10-23T14:45:00Z","v":18652,"vw":249.852294},{"c":249.92,"h":250.35,"l":249.18,"n":487,"o":249.9,"t":"2026-10-23T15:00:00Z","v":22273,"vw":249.931053},{"c":249.28,"h":250.19,"l":249.28,"n":538,"o":249.93,"t":"2026-10-23T15:15:00Z","v":19317,"vw":249.838391},{"c":248.87,"h":250.01,"l":248.775,"n":680,"o":249.3,"t":"2026-10-23T15:30:00Z","v":33506,"vw":249.633273},{"c":249.08,"h":249.08,"l":248.74,"n":63,"o":248.79,"t":"2026-10-23T15:45:00Z","v":1162,"vw":248.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4553102315302215,"strike":299.250095514517,"iv":0.47702746808354307,"gamma":0.0054127500954673355,"theta":-0.1033716864332222,"vega":0.1202479202403901,"rho":0.017412560066795264,"breakevenPct":20.896315581573283},{"delta":0.15,"premium":2.094864559819413,"strike":283.0022573363431,"iv":0.4127081264108352,"gamma":0.008209480812641083,"theta":-0.12122641083521445,"vega":0.1599525959367946,"rho":0.02627154586739944,"breakevenPct":14.621124068734181},{"delta":0.2,"premium":2.897033898305085,"strike":275.55690072639226,"iv":0.39448002421307504,"gamma":0.010232929782082324,"theta":-0.13906271186440677,"vega":0.1907714285714286,"rho":0.0349942239156554,"breakevenPct":11.950281278775114},{"delta":0.25,"premium":3.7585504201680675,"strike":269.65546218487395,"iv":0.38485546218487393,"gamma":0.011989579831932775,"theta":-0.15633714285714287,"vega":0.21844361344537816,"rho":0.04370328717946748,"breakevenPct":9.9240190588357},{"delta":0.3,"premium":4.777457983193277,"strike":265.453781512605,"iv":0.38065378151260504,"gamma":0.01308201680672269,"theta":-0.1677657142857143,"vega":0.23604865546218487,"rho":0.0523620162231367,"breakevenPct":8.644409398061491},{"delta":0.35,"premium":5.796365546218487,"strike":261.25210084033614,"iv":0.3764521008403361,"gamma":0.014174453781512605,"theta":-0.17919428571428572,"vega":0.2536536974789916,"rho":0.06102074526680591,"breakevenPct":7.364799737287282},{"delta":0.4,"premium":7.1689759036144585,"strike":257.65060240963857,"iv":0.3802512048192771,"gamma":0.014523493975903615,"theta":-0.18835602409638555,"vega":0.2626120481927711,"rho":0.06951448320299457,"breakevenPct":6.468692282094253},{"delta":0.45,"premium":8.69173360107095,"strike":254.30388219544847,"iv":0.3874466532797858,"gamma":0.014556961178045516,"theta":-0.1965554886211513,"vega":0.26789986613119143,"rho":0.07793818217902763,"breakevenPct":5.735382059469874},{"delta":0.5,"premium":10.214491298527445,"strike":250.95716198125837,"iv":0.3946421017402945,"gamma":0.014590428380187417,"theta":-0.20475495314591702,"vega":0.2731876840696118,"rho":0.0863618811550607,"breakevenPct":5.002071836845496},{"delta":0.55,"premium":12.25728404099561,"strike":247.3865300146413,"iv":0.40417452415812594,"gamma":0.014077306002928258,"theta":-0.20764882869692533,"vega":0.26952532942898977,"rho":0.09445262346754064,"breakevenPct":4.3878157261435655},{"delta":0.6,"premium":14.50838213762811,"strike":243.72620790629577,"iv":0.4146430453879941,"gamma":0.013345241581259151,"theta":-0.2084174963396779,"vega":0.26227789165446563,"rho":0.10240999658425559,"breakevenPct":3.821247957192086},{"delta":0.65,"premium":16.759480234260614,"strike":240.06588579795022,"iv":0.42511156661786237,"gamma":0.012613177159590044,"theta":-0.20918616398243045,"vega":0.25503045387994144,"rho":0.11036736970097057,"breakevenPct":3.254680188240605},{"delta":0.7,"premium":19.71662393162393,"strike":235.80341880341882,"iv":0.4302519658119658,"gamma":0.011550854700854702,"theta":-0.197827264957265,"vega":0.2361412820512821,"rho":0.11784083678548816,"breakevenPct":2.7298849093566337},{"delta":0.75,"premium":22.6867094017094,"strike":231.52991452991452,"iv":0.43529470085470084,"gamma":0.010482478632478632,"theta":-0.18624606837606839,"vega":0.21703871794871796,"rho":0.1253054339020022,"breakevenPct":2.205855317663308},{"delta":0.8,"premium":26.57819383259912,"strike":226.4647577092511,"iv":0.44113017621145373,"gamma":0.009074779735682818,"theta":-0.1683479074889868,"vega":0.19043799559471364,"rho":0.1321111356509692,"breakevenPct":1.7339892822941465},{"delta":0.85,"premium":30.98348017621145,"strike":220.9581497797357,"iv":0.44740770925110135,"gamma":0.007477863436123349,"theta":-0.14692720264317183,"vega":0.15965605726872248,"rho":0.13854941599560316,"breakevenPct":1.2912113359655644},{"delta":0.9,"premium":38.80216981132076,"strike":212.2075471698113,"iv":0.4763969811320755,"gamma":0.005329811320754714,"theta":-0.12153698113207545,"vega":0.12001320754716976,"rho":0.1424579054227242,"breakevenPct":0.9165428300293867}],"put":[{"delta":0.1,"premium":1.5581823114522146,"strike":213.77034012054963,"iv":0.45110683959395453,"gamma":0.005592237046313121,"theta":-0.09248684634209721,"vega":0.11973171846035194,"rho":-0.021424575485510647,"breakevenPct":14.681720014032312},{"delta":0.15,"premium":2.4124523506988567,"strike":221.9440914866582,"iv":0.4273930114358323,"gamma":0.007860991105463786,"theta":-0.11672693773824651,"vega":0.15923430749682338,"rho":-0.03209019773261586,"breakevenPct":11.738978355663031},{"delta":0.2,"premium":3.270139771283355,"strike":228.29733163913596,"iv":0.403187166454892,"gamma":0.010021092757306227,"theta":-0.1318476493011436,"vega":0.19169936467598475,"rho":-0.04269112442645851,"breakevenPct":9.529533281931165},{"delta":0.25,"premium":4.343050039714059,"strike":232.90706910246226,"iv":0.39414177918983323,"gamma":0.011501191421763304,"theta":-0.14435957108816522,"vega":0.21545861795075455,"rho":-0.0533537003274367,"breakevenPct":8.107578875588704},{"delta":0.3,"premium":5.494757744241461,"strike":236.87847498014298,"iv":0.3906469420174742,"gamma":0.012732327243844321,"theta":-0.15591636219221605,"vega":0.23603050039714057,"rho":-0.0640388472496066,"breakevenPct":6.973940724519956},{"delta":0.35,"premium":6.731190476190476,"strike":240.7278911564626,"iv":0.38795823129251705,"gamma":0.013787346938775511,"theta":-0.16583707482993199,"vega":0.2538377551020408,"rho":-0.07475989488550977,"breakevenPct":5.923410654013543},{"delta":0.4,"premium":8.278809523809525,"strike":244.12925170068027,"iv":0.38823034013605445,"gamma":0.014195510204081633,"theta":-0.1697486394557823,"vega":0.2614908163265306,"rho":-0.08561280215222776,"breakevenPct":5.178128019591219},{"delta":0.45,"premium":9.826428571428572,"strike":247.53061224489795,"iv":0.38850244897959185,"gamma":0.014603673469387755,"theta":-0.17366020408163266,"vega":0.2691438775510204,"rho":-0.09646570941894572,"breakevenPct":4.432845385168896},{"delta":0.5,"premium":11.433213585891574,"strike":250.89483997387327,"iv":0.38666871325930763,"gamma":0.014891051600261267,"theta":-0.1741018288700196,"vega":0.2731966688438929,"rho":-0.10734964763695537,"breakevenPct":3.726278941831813},{"delta":0.55,"premium":13.196766819072504,"strike":254.1606792945787,"iv":0.37925525800130633,"gamma":0.014858393207054213,"theta":-0.16534937949052905,"vega":0.2677100587851078,"rho":-0.11831580655072328,"breakevenPct":3.122296274873869},{"delta":0.6,"premium":14.96032005225343,"strike":257.4265186152841,"iv":0.371841802743305,"gamma":0.01482573481384716,"theta":-0.15659693011103853,"vega":0.2622234487263227,"rho":-0.12928196546449117,"breakevenPct":2.5183136079159265},{"delta":0.65,"premium":16.944773251345122,"strike":260.814757878555,"iv":0.36571483474250577,"gamma":0.01458816295157571,"theta":-0.14666910069177555,"vega":0.253956571867794,"rho":-0.14039027370624407,"breakevenPct":1.9539321243075403},{"delta":0.7,"premium":19.750307455803227,"strike":264.65795541890856,"iv":0.364369715603382,"gamma":0.013588931591083783,"theta":-0.13237240584166027,"vega":0.23535549577248271,"rho":-0.15202694831805447,"breakevenPct":1.5367474920173223},{"delta":0.75,"premium":22.55584166026134,"strike":268.50115295926213,"iv":0.3630245964642583,"gamma":0.012589700230591852,"theta":-0.11807571099154496,"vega":0.21675441967717138,"rho":-0.1636636229298649,"breakevenPct":1.1195628597271035},{"delta":0.8,"premium":26.4989010989011,"strike":273.35164835164835,"iv":0.36420934065934063,"gamma":0.01106043956043956,"theta":-0.09959615384615382,"vega":0.19056318681318676,"rho":-0.17612353781984438,"breakevenPct":0.7547351534807791},{"delta":0.85,"premium":31.16923076923076,"strike":278.8461538461538,"iv":0.36701153846153844,"gamma":0.009192307692307694,"theta":-0.07844230769230771,"vega":0.1595192307692308,"rho":-0.18910978665816147,"breakevenPct":0.4233815474920273},{"delta":0.9,"premium":37.641167434715825,"strike":286.0675883256528,"iv":0.36517296466973886,"gamma":0.00685837173579109,"theta":-0.049608294930875554,"vega":0.11896082949308753,"rho":-0.20345055118907596,"breakevenPct":0.1562036528051023}]},"raw":{"call":[{"delta":0.1,"premium":1.4553102315302215,"strike":299.250095514517,"iv":0.47702746808354307,"gamma":0.0054127500954673355,"theta":-0.1033716864332222,"vega":0.1202479202403901,"rho":0.017412560066795264,"breakevenPct":20.896315581573283},{"delta":0.15,"premium":2.094864559819413,"strike":283.0022573363431,"iv":0.4127081264108352,"gamma":0.008209480812641083,"theta":-0.12122641083521445,"vega":0.1599525959367946,"rho":0.02627154586739944,"breakevenPct":14.621124068734181},{"delta":0.2,"premium":2.897033898305085,"strike":275.55690072639226,"iv":0.39448002421307504,"gamma":0.010232929782082324,"theta":-0.13906271186440677,"vega":0.1907714285714286,"rho":0.0349942239156554,"breakevenPct":11.950281278775114},{"delta":0.25,"premium":3.7585504201680675,"strike":269.65546218487395,"iv":0.38485546218487393,"gamma":0.011989579831932775,"theta":-0.15633714285714287,"vega":0.21844361344537816,"rho":0.04370328717946748,"breakevenPct":9.9240190588357},{"delta":0.3,"premium":4.777457983193277,"strike":265.453781512605,"iv":0.38065378151260504,"gamma":0.01308201680672269,"theta":-0.1677657142857143,"vega":0.23604865546218487,"rho":0.0523620162231367,"breakevenPct":8.644409398061491},{"delta":0.35,"premium":5.796365546218487,"strike":261.25210084033614,"iv":0.3764521008403361,"gamma":0.014174453781512605,"theta":-0.17919428571428572,"vega":0.2536536974789916,"rho":0.06102074526680591,"breakevenPct":7.364799737287282},{"delta":0.4,"premium":7.1689759036144585,"strike":257.65060240963857,"iv":0.3802512048192771,"gamma":0.014523493975903615,"theta":-0.18835602409638555,"vega":0.2626120481927711,"rho":0.06951448320299457,"breakevenPct":6.468692282094253},{"delta":0.45,"premium":8.69173360107095,"strike":254.30388219544847,"iv":0.3874466532797858,"gamma":0.014556961178045516,"theta":-0.1965554886211513,"vega":0.26789986613119143,"rho":0.07793818217902763,"breakevenPct":5.735382059469874},{"delta":0.5,"premium":10.214491298527445,"strike":250.95716198125837,"iv":0.3946421017402945,"gamma":0.014590428380187417,"theta":-0.20475495314591702,"vega":0.2731876840696118,"rho":0.0863618811550607,"breakevenPct":5.002071836845496},{"delta":0.55,"premium":12.25728404099561,"strike":247.3865300146413,"iv":0.40417452415812594,"gamma":0.014077306002928258,"theta":-0.20764882869692533,"vega":0.26952532942898977,"rho":0.09445262346754064,"breakevenPct":4.3878157261435655},{"delta":0.6,"premium":14.50838213762811,"strike":243.72620790629577,"iv":0.4146430453879941,"gamma":0.013345241581259151,"theta":-0.2084174963396779,"vega":0.26227789165446563,"rho":0.10240999658425559,"breakevenPct":3.821247957192086},{"delta":0.65,"premium":16.759480234260614,"strike":240.06588579795022,"iv":0.42511156661786237,"gamma":0.012613177159590044,"theta":-0.20918616398243045,"vega":0.25503045387994144,"rho":0.11036736970097057,"breakevenPct":3.254680188240605},{"delta":0.7,"premium":19.71662393162393,"strike":235.80341880341882,"iv":0.4302519658119658,"gamma":0.011550854700854702,"theta":-0.197827264957265,"vega":0.2361412820512821,"rho":0.11784083678548816,"breakevenPct":2.7298849093566337},{"delta":0.75,"premium":22.6867094017094,"strike":231.52991452991452,"iv":0.43529470085470084,"gamma":0.010482478632478632,"theta":-0.18624606837606839,"vega":0.21703871794871796,"rho":0.1253054339020022,"breakevenPct":2.205855317663308},{"delta":0.8,"premium":26.57819383259912,"strike":226.4647577092511,"iv":0.44113017621145373,"gamma":0.009074779735682818,"theta":-0.1683479074889868,"vega":0.19043799559471364,"rho":0.1321111356509692,"breakevenPct":1.7339892822941465},{"delta":0.85,"premium":30.98348017621145,"strike":220.9581497797357,"iv":0.44740770925110135,"gamma":0.007477863436123349,"theta":-0.14692720264317183,"vega":0.15965605726872248,"rho":0.13854941599560316,"breakevenPct":1.2912113359655644},{"delta":0.9,"premium":38.80216981132076,"strike":212.2075471698113,"iv":0.4763969811320755,"gamma":0.005329811320754714,"theta":-0.12153698113207545,"vega":0.12001320754716976,"rho":0.1424579054227242,"breakevenPct":0.9165428300293867}],"put":[{"delta":0.1,"premium":1.5581823114522146,"strike":213.77034012054963,"iv":0.45110683959395453,"gamma":0.005592237046313121,"theta":-0.09248684634209721,"vega":0.11973171846035194,"rho":-0.021424575485510647,"breakevenPct":14.681720014032312},{"delta":0.15,"premium":2.4124523506988567,"strike":221.9440914866582,"iv":0.4273930114358323,"gamma":0.007860991105463786,"theta":-0.11672693773824651,"vega":0.15923430749682338,"rho":-0.03209019773261586,"breakevenPct":11.738978355663031},{"delta":0.2,"premium":3.270139771283355,"strike":228.29733163913596,"iv":0.403187166454892,"gamma":0.010021092757306227,"theta":-0.1318476493011436,"vega":0.19169936467598475,"rho":-0.04269112442645851,"breakevenPct":9.529533281931165},{"delta":0.25,"premium":4.343050039714059,"strike":232.90706910246226,"iv":0.39414177918983323,"gamma":0.011501191421763304,"theta":-0.14435957108816522,"vega":0.21545861795075455,"rho":-0.0533537003274367,"breakevenPct":8.107578875588704},{"delta":0.3,"premium":5.494757744241461,"strike":236.87847498014298,"iv":0.3906469420174742,"gamma":0.012732327243844321,"theta":-0.15591636219221605,"vega":0.23603050039714057,"rho":-0.0640388472496066,"breakevenPct":6.973940724519956},{"delta":0.35,"premium":6.731190476190476,"strike":240.7278911564626,"iv":0.38795823129251705,"gamma":0.013787346938775511,"theta":-0.16583707482993199,"vega":0.2538377551020408,"rho":-0.07475989488550977,"breakevenPct":5.923410654013543},{"delta":0.4,"premium":8.278809523809525,"strike":244.12925170068027,"iv":0.38823034013605445,"gamma":0.014195510204081633,"theta":-0.1697486394557823,"vega":0.2614908163265306,"rho":-0.08561280215222776,"breakevenPct":5.178128019591219},{"delta":0.45,"premium":9.826428571428572,"strike":247.53061224489795,"iv":0.38850244897959185,"gamma":0.014603673469387755,"theta":-0.17366020408163266,"vega":0.2691438775510204,"rho":-0.09646570941894572,"breakevenPct":4.432845385168896},{"delta":0.5,"premium":11.433213585891574,"strike":250.89483997387327,"iv":0.38666871325930763,"gamma":0.014891051600261267,"theta":-0.1741018288700196,"vega":0.2731966688438929,"rho":-0.10734964763695537,"breakevenPct":3.726278941831813},{"delta":0.55,"premium":13.196766819072504,"strike":254.1606792945787,"iv":0.37925525800130633,"gamma":0.014858393207054213,"theta":-0.16534937949052905,"vega":0.2677100587851078,"rho":-0.11831580655072328,"breakevenPct":3.122296274873869},{"delta":0.6,"premium":14.96032005225343,"strike":257.4265186152841,"iv":0.371841802743305,"gamma":0.01482573481384716,"theta":-0.15659693011103853,"vega":0.2622234487263227,"rho":-0.12928196546449117,"breakevenPct":2.5183136079159265},{"delta":0.65,"premium":16.944773251345122,"strike":260.814757878555,"iv":0.36571483474250577,"gamma":0.01458816295157571,"theta":-0.14666910069177555,"vega":0.253956571867794,"rho":-0.14039027370624407,"breakevenPct":1.9539321243075403},{"delta":0.7,"premium":19.750307455803227,"strike":264.65795541890856,"iv":0.364369715603382,"gamma":0.013588931591083783,"theta":-0.13237240584166027,"vega":0.23535549577248271,"rho":-0.15202694831805447,"breakevenPct":1.5367474920173223},{"delta":0.75,"premium":22.55584166026134,"strike":268.50115295926213,"iv":0.3630245964642583,"gamma":0.012589700230591852,"theta":-0.11807571099154496,"vega":0.21675441967717138,"rho":-0.1636636229298649,"breakevenPct":1.1195628597271035},{"delta":0.8,"premium":26.4989010989011,"strike":273.35164835164835,"iv":0.36420934065934063,"gamma":0.01106043956043956,"theta":-0.09959615384615382,"vega":0.19056318681318676,"rho":-0.17612353781984438,"breakevenPct":0.7547351534807791},{"delta":0.85,"premium":31.16923076923076,"strike":278.8461538461538,"iv":0.36701153846153844,"gamma":0.009192307692307694,"theta":-0.07844230769230771,"vega":0.1595192307692308,"rho":-0.18910978665816147,"breakevenPct":0.4233815474920273},{"delta":0.9,"premium":37.641167434715825,"strike":286.0675883256528,"iv":0.36517296466973886,"gamma":0.00685837173579109,"theta":-0.049608294930875554,"vega":0.11896082949308753,"rho":-0.20345055118907596,"breakevenPct":0.1562036528051023}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}