{"symbol":"TWLO","url":"https://intraalpha.com/companies/TWLO","capturedAt":"2026-10-15T21:07:43.277Z","state":"ready","quote":{"symbol":"TWLO","last_price":273.38,"prev_close":271.12,"regular_close":273.4,"change":2.26,"change_pct":0.8336,"regular_change":2.28,"regular_change_pct":0.841,"extended_change":-0.02,"extended_change_pct":-0.0073,"bid":270,"ask":273.37,"bid_size":500,"ask_size":300,"volume":2127100,"vwap":270.623148,"open":264.2,"high":276.26,"low":260.6569,"close":273.4,"trade_count":37350,"last_trade_at":"2026-10-15T21:03:29.781135528Z","last_quote_at":"2026-10-15T21:06:28.911326991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:07:38.566418953-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TWLO","fetched_at":"2026-10-15T21:07:42.006267+00:00","name":"Twilio Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Twilio Inc. provides a cloud communications platform that enables developers to build, scale, and operate customer engagement within software applications in the United States and internationally. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":43245244000,"ebitda":499808000,"pe_ratio":38.95,"peg_ratio":0.45,"book_value":58.46,"dividend_per_share":null,"dividend_yield":null,"eps":7.23,"revenue_ttm":5572328000,"gross_profit_ttm":2706003000,"profit_margin":0.206,"operating_margin_ttm":0.0783,"return_on_assets_ttm":0.0206,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":46.72,"quarterly_revenue_growth":0.22,"analyst_target_price":265.71,"analyst_number":6,"beta":1.357,"fifty_two_week_high":308.4,"fifty_two_week_low":104.5,"fifty_day_ma":249.79,"two_hundred_day_ma":181.13,"shares_outstanding":153575000,"forward_pe":43.67,"price_to_sales":7.76,"price_to_book":4.973,"ev_to_revenue":7.73,"ev_to_ebitda":86.22},"bars":[{"c":273,"h":273,"l":272.87,"n":14,"o":272.87,"t":"2026-10-08T11:20:00Z","v":524,"vw":272.954545},{"c":273.5,"h":273.5,"l":273.5,"n":1,"o":273.5,"t":"2026-10-08T11:40:00Z","v":202,"vw":273.5},{"c":275,"h":275,"l":272,"n":3,"o":272,"t":"2026-10-08T11:45:00Z","v":602,"vw":274},{"c":273.96,"h":273.96,"l":273.96,"n":2,"o":273.96,"t":"2026-10-08T12:55:00Z","v":101,"vw":273.96},{"c":274.4278,"h":274.4278,"l":274.4278,"n":3,"o":274.4278,"t":"2026-10-08T13:15:00Z","v":107,"vw":274.4278},{"c":279.205,"h":279.857,"l":273.46,"n":661,"o":273.86,"t":"2026-10-08T13:30:00Z","v":44548,"vw":275.529266},{"c":277.92,"h":278.9599,"l":276.925,"n":409,"o":278.55,"t":"2026-10-08T13:35:00Z","v":20456,"vw":277.965057},{"c":275.525,"h":277.96,"l":275,"n":585,"o":277.915,"t":"2026-10-08T13:40:00Z","v":25404,"vw":276.322556},{"c":275.66,"h":276.1884,"l":275.3672,"n":218,"o":275.51,"t":"2026-10-08T13:45:00Z","v":6052,"vw":275.697151},{"c":278.33,"h":279.23,"l":275.735,"n":583,"o":275.735,"t":"2026-10-08T13:50:00Z","v":25977,"vw":277.511462},{"c":277.95,"h":278.96,"l":277.47,"n":559,"o":278.01,"t":"2026-10-08T13:55:00Z","v":26987,"vw":278.187026},{"c":277.435,"h":278.18,"l":276.74,"n":469,"o":277.5639,"t":"2026-10-08T14:00:00Z","v":21983,"vw":277.146086},{"c":277.03,"h":277.33,"l":276.5359,"n":528,"o":277.3,"t":"2026-10-08T14:05:00Z","v":26312,"vw":276.891102},{"c":276.9644,"h":277.7665,"l":276.45,"n":294,"o":277.59,"t":"2026-10-08T14:10:00Z","v":12557,"vw":277.04336},{"c":278.53,"h":278.665,"l":276.5301,"n":388,"o":276.625,"t":"2026-10-08T14:15:00Z","v":20126,"vw":277.714755},{"c":279.255,"h":279.255,"l":277.9261,"n":316,"o":278.01,"t":"2026-10-08T14:20:00Z","v":9537,"vw":278.642943},{"c":278.7,"h":279.77,"l":278.515,"n":476,"o":279.28,"t":"2026-10-08T14:25:00Z","v":14520,"vw":279.346665},{"c":279.1,"h":279.11,"l":278.08,"n":455,"o":278.515,"t":"2026-10-08T14:30:00Z","v":7293,"vw":278.775797},{"c":279.11,"h":279.535,"l":278.44,"n":486,"o":278.81,"t":"2026-10-08T14:35:00Z","v":18690,"vw":278.975842},{"c":279.46,"h":279.73,"l":278.9601,"n":404,"o":279.24,"t":"2026-10-08T14:40:00Z","v":10777,"vw":279.488815},{"c":279.8037,"h":280.26,"l":279.465,"n":483,"o":279.465,"t":"2026-10-08T14:45:00Z","v":18876,"vw":279.96593},{"c":279.805,"h":279.985,"l":279.495,"n":369,"o":279.96,"t":"2026-10-08T14:50:00Z","v":7684,"vw":279.756215},{"c":279.81,"h":280.26,"l":279.41,"n":285,"o":279.62,"t":"2026-10-08T14:55:00Z","v":8760,"vw":279.907858},{"c":279.96,"h":279.96,"l":279.41,"n":254,"o":279.7725,"t":"2026-10-08T15:00:00Z","v":5854,"vw":279.642917},{"c":280.275,"h":280.3,"l":279.7,"n":301,"o":279.7,"t":"2026-10-08T15:05:00Z","v":9298,"vw":280.046546},{"c":279.855,"h":280.53,"l":279.57,"n":415,"o":280.3,"t":"2026-10-08T15:10:00Z","v":11807,"vw":280.119961},{"c":279.43,"h":280.09,"l":279.2,"n":436,"o":279.9125,"t":"2026-10-08T15:15:00Z","v":12089,"vw":279.800128},{"c":279.3,"h":279.77,"l":278.93,"n":445,"o":279.44,"t":"2026-10-08T15:20:00Z","v":12406,"vw":279.24288},{"c":279.245,"h":279.505,"l":278.66,"n":396,"o":279.505,"t":"2026-10-08T15:25:00Z","v":13880,"vw":279.064516},{"c":279.3,"h":279.37,"l":278.86,"n":182,"o":279.105,"t":"2026-10-08T15:30:00Z","v":5105,"vw":279.142316},{"c":278.75,"h":279.325,"l":278.35,"n":387,"o":279.325,"t":"2026-10-08T15:35:00Z","v":11044,"vw":278.822473},{"c":278.77,"h":279.005,"l":278.65,"n":272,"o":278.765,"t":"2026-10-08T15:40:00Z","v":7443,"vw":278.86129},{"c":279.31,"h":279.39,"l":278.8675,"n":354,"o":278.8675,"t":"2026-10-08T15:45:00Z","v":6870,"vw":279.206757},{"c":279.21,"h":279.57,"l":279,"n":385,"o":279.23,"t":"2026-10-08T15:50:00Z","v":19862,"vw":279.247912},{"c":278.875,"h":279.295,"l":278.65,"n":464,"o":278.93,"t":"2026-10-08T15:55:00Z","v":11909,"vw":278.939871},{"c":279.05,"h":279.375,"l":278.89,"n":373,"o":279.04,"t":"2026-10-08T16:00:00Z","v":9273,"vw":279.171248},{"c":278.525,"h":279.355,"l":278.4601,"n":282,"o":279.11,"t":"2026-10-08T16:05:00Z","v":5792,"vw":278.901494},{"c":277.655,"h":278.64,"l":277.65,"n":396,"o":278.535,"t":"2026-10-08T16:10:00Z","v":12886,"vw":278.174937},{"c":278.26,"h":278.62,"l":277.51,"n":402,"o":277.59,"t":"2026-10-08T16:15:00Z","v":17070,"vw":278.122687},{"c":277.7001,"h":278.21,"l":277.7001,"n":244,"o":278.03,"t":"2026-10-08T16:20:00Z","v":5681,"vw":277.964118},{"c":277.89,"h":278.32,"l":277.86,"n":308,"o":278.15,"t":"2026-10-08T16:25:00Z","v":9359,"vw":278.090644},{"c":278.8,"h":278.875,"l":278.02,"n":589,"o":278.02,"t":"2026-10-08T16:30:00Z","v":53041,"vw":278.345968},{"c":278.59,"h":279.22,"l":278.59,"n":379,"o":278.72,"t":"2026-10-08T16:35:00Z","v":12955,"vw":278.785473},{"c":277.57,"h":278.77,"l":277.36,"n":364,"o":278.43,"t":"2026-10-08T16:40:00Z","v":11969,"vw":277.900089},{"c":276.97,"h":278.1599,"l":276.8177,"n":393,"o":277.845,"t":"2026-10-08T16:45:00Z","v":11467,"vw":277.512858},{"c":277.59,"h":277.59,"l":276.68,"n":404,"o":277.24,"t":"2026-10-08T16:50:00Z","v":15035,"vw":276.93562},{"c":277.09,"h":277.735,"l":276.78,"n":327,"o":277.57,"t":"2026-10-08T16:55:00Z","v":8714,"vw":277.253214},{"c":277.37,"h":277.76,"l":276.58,"n":473,"o":277.085,"t":"2026-10-08T17:00:00Z","v":28575,"vw":276.86463},{"c":276.95,"h":277.88,"l":276.74,"n":298,"o":277.88,"t":"2026-10-08T17:05:00Z","v":11744,"vw":277.135387},{"c":278.14,"h":278.14,"l":276.5,"n":576,"o":276.885,"t":"2026-10-08T17:10:00Z","v":43875,"vw":277.124182},{"c":277.955,"h":278.985,"l":277.8301,"n":373,"o":278.47,"t":"2026-10-08T17:15:00Z","v":9775,"vw":278.33655},{"c":276.67,"h":277.99,"l":276.63,"n":390,"o":277.99,"t":"2026-10-08T17:20:00Z","v":11581,"vw":277.10798},{"c":275.99,"h":276.4,"l":275.3494,"n":668,"o":276.4,"t":"2026-10-08T17:25:00Z","v":30316,"vw":275.933004},{"c":276.18,"h":276.75,"l":275.92,"n":272,"o":275.92,"t":"2026-10-08T17:30:00Z","v":10413,"vw":276.318166},{"c":276.4525,"h":276.775,"l":275.94,"n":379,"o":276.775,"t":"2026-10-08T17:35:00Z","v":8865,"vw":276.382519},{"c":275.74,"h":276.46,"l":275.74,"n":246,"o":276.445,"t":"2026-10-08T17:40:00Z","v":5765,"vw":276.200621},{"c":275.49,"h":276.105,"l":275.49,"n":234,"o":275.895,"t":"2026-10-08T17:45:00Z","v":6373,"vw":275.785578},{"c":275.79,"h":276.02,"l":275.7,"n":302,"o":275.7,"t":"2026-10-08T17:50:00Z","v":7958,"vw":275.850485},{"c":276.56,"h":277.2,"l":275.96,"n":675,"o":275.97,"t":"2026-10-08T17:55:00Z","v":28862,"vw":276.69402},{"c":276.38,"h":276.82,"l":275.725,"n":357,"o":276.73,"t":"2026-10-08T18:00:00Z","v":7754,"vw":276.194842},{"c":276.12,"h":276.42,"l":275.85,"n":266,"o":276.01,"t":"2026-10-08T18:05:00Z","v":6310,"vw":276.052331},{"c":276.73,"h":276.75,"l":276.04,"n":218,"o":276.04,"t":"2026-10-08T18:10:00Z","v":7725,"vw":276.375385},{"c":277.1,"h":277.4971,"l":276.5701,"n":451,"o":276.9179,"t":"2026-10-08T18:15:00Z","v":16172,"vw":277.003827},{"c":277.13,"h":277.34,"l":276.99,"n":304,"o":277.005,"t":"2026-10-08T18:20:00Z","v":9520,"vw":277.139363},{"c":276.915,"h":277.2,"l":276.6901,"n":292,"o":277.2,"t":"2026-10-08T18:25:00Z","v":8903,"vw":276.943312},{"c":277.0775,"h":277.54,"l":276.58,"n":354,"o":276.69,"t":"2026-10-08T18:30:00Z","v":11622,"vw":276.98973},{"c":277.08,"h":277.12,"l":276.79,"n":275,"o":277.09,"t":"2026-10-08T18:35:00Z","v":8022,"vw":276.954864},{"c":276.64,"h":277.075,"l":276.58,"n":108,"o":277.075,"t":"2026-10-08T18:40:00Z","v":3076,"vw":276.758598},{"c":277.4442,"h":277.6225,"l":276.58,"n":298,"o":276.66,"t":"2026-10-08T18:45:00Z","v":11234,"vw":276.930008},{"c":277.295,"h":277.645,"l":277.07,"n":322,"o":277.645,"t":"2026-10-08T18:50:00Z","v":10685,"vw":277.277478},{"c":276.98,"h":277.52,"l":276.79,"n":416,"o":277.305,"t":"2026-10-08T18:55:00Z","v":12806,"vw":277.229057},{"c":276.66,"h":277,"l":276.59,"n":406,"o":276.985,"t":"2026-10-08T19:00:00Z","v":10002,"vw":276.792878},{"c":276.675,"h":276.86,"l":276.23,"n":450,"o":276.665,"t":"2026-10-08T19:05:00Z","v":10482,"vw":276.542471},{"c":276.12,"h":276.76,"l":276.11,"n":443,"o":276.695,"t":"2026-10-08T19:10:00Z","v":12173,"vw":276.39925},{"c":276.445,"h":276.73,"l":275.59,"n":1438,"o":276.13,"t":"2026-10-08T19:15:00Z","v":78211,"vw":276.046945},{"c":276.17,"h":276.54,"l":276.1,"n":354,"o":276.445,"t":"2026-10-08T19:20:00Z","v":15600,"vw":276.387443},{"c":276.01,"h":276.18,"l":275.76,"n":542,"o":276.17,"t":"2026-10-08T19:25:00Z","v":18645,"vw":276.011055},{"c":275.07,"h":276.22,"l":275.07,"n":757,"o":276,"t":"2026-10-08T19:30:00Z","v":27318,"vw":275.789493},{"c":275.3,"h":275.62,"l":275.02,"n":703,"o":275.04,"t":"2026-10-08T19:35:00Z","v":25531,"vw":275.291723},{"c":275.49,"h":275.51,"l":275.11,"n":707,"o":275.14,"t":"2026-10-08T19:40:00Z","v":24732,"vw":275.324973},{"c":275.55,"h":275.95,"l":275.385,"n":967,"o":275.385,"t":"2026-10-08T19:45:00Z","v":32145,"vw":275.591924},{"c":275.01,"h":276.02,"l":274.83,"n":1424,"o":275.8,"t":"2026-10-08T19:50:00Z","v":54166,"vw":275.340313},{"c":275.63,"h":276.52,"l":275.12,"n":4695,"o":275.12,"t":"2026-10-08T19:55:00Z","v":223932,"vw":275.792527},{"c":275.77,"h":275.77,"l":275.77,"n":99,"o":275.77,"t":"2026-10-08T20:00:00Z","v":355641,"vw":275.77},{"c":276,"h":276,"l":276,"n":5,"o":276,"t":"2026-10-08T23:50:00Z","v":2101,"vw":276},{"c":276,"h":276.39,"l":276,"n":2,"o":276.39,"t":"2026-10-09T11:40:00Z","v":698,"vw":276.195},{"c":277.11,"h":277.11,"l":277.11,"n":1,"o":277.11,"t":"2026-10-09T11:50:00Z","v":100,"vw":277.11},{"c":277.3,"h":277.3,"l":277.11,"n":3,"o":277.11,"t":"2026-10-09T12:50:00Z","v":264,"vw":277.226641},{"c":280.805,"h":281.4062,"l":277.68,"n":517,"o":277.68,"t":"2026-10-09T13:30:00Z","v":28129,"vw":278.846837},{"c":277.9435,"h":280.81,"l":276.88,"n":609,"o":280.81,"t":"2026-10-09T13:35:00Z","v":19184,"vw":278.853553},{"c":277.585,"h":278.52,"l":276.86,"n":638,"o":278.19,"t":"2026-10-09T13:40:00Z","v":25484,"vw":277.38829},{"c":280.0375,"h":281,"l":277.56,"n":558,"o":277.935,"t":"2026-10-09T13:45:00Z","v":18454,"vw":278.53969},{"c":281.37,"h":281.6666,"l":279.62,"n":646,"o":279.68,"t":"2026-10-09T13:50:00Z","v":22768,"vw":280.706007},{"c":282.405,"h":282.65,"l":280.9897,"n":524,"o":281.29,"t":"2026-10-09T13:55:00Z","v":21162,"vw":281.766378},{"c":280.735,"h":282.41,"l":280.735,"n":381,"o":282.41,"t":"2026-10-09T14:00:00Z","v":12267,"vw":281.63685},{"c":282.8,"h":283,"l":280.28,"n":508,"o":280.735,"t":"2026-10-09T14:05:00Z","v":25052,"vw":281.757927},{"c":282.02,"h":283.115,"l":281.75,"n":439,"o":282.8,"t":"2026-10-09T14:10:00Z","v":17420,"vw":282.435129},{"c":281.645,"h":282.1438,"l":281.22,"n":519,"o":282.02,"t":"2026-10-09T14:15:00Z","v":11507,"vw":281.672697},{"c":282.85,"h":282.89,"l":281.8925,"n":389,"o":282.17,"t":"2026-10-09T14:20:00Z","v":12459,"vw":282.516667},{"c":282.975,"h":283.39,"l":282.69,"n":502,"o":282.795,"t":"2026-10-09T14:25:00Z","v":26732,"vw":283.017836},{"c":282.56,"h":282.98,"l":282.38,"n":615,"o":282.975,"t":"2026-10-09T14:30:00Z","v":16640,"vw":282.602691},{"c":283.045,"h":283.045,"l":282.26,"n":401,"o":282.43,"t":"2026-10-09T14:35:00Z","v":10993,"vw":282.543998},{"c":281.21,"h":283.21,"l":281.1875,"n":604,"o":283.21,"t":"2026-10-09T14:40:00Z","v":23885,"vw":282.291281},{"c":281.16,"h":281.93,"l":281.16,"n":568,"o":281.165,"t":"2026-10-09T14:45:00Z","v":29103,"vw":281.35156},{"c":280.755,"h":281.5,"l":280.53,"n":569,"o":281.37,"t":"2026-10-09T14:50:00Z","v":22704,"vw":281.007224},{"c":281.22,"h":281.62,"l":280.6,"n":422,"o":280.6942,"t":"2026-10-09T14:55:00Z","v":17274,"vw":281.05161},{"c":281.11,"h":281.61,"l":280.855,"n":470,"o":281.05,"t":"2026-10-09T15:00:00Z","v":11465,"vw":281.092529},{"c":281.275,"h":281.37,"l":281.03,"n":373,"o":281.125,"t":"2026-10-09T15:05:00Z","v":11247,"vw":281.21883},{"c":281.18,"h":282.33,"l":280.9701,"n":382,"o":281.4604,"t":"2026-10-09T15:10:00Z","v":25148,"vw":281.543484},{"c":281.73,"h":282,"l":281.175,"n":339,"o":281.175,"t":"2026-10-09T15:15:00Z","v":11574,"vw":281.535473},{"c":284.095,"h":284.31,"l":281.71,"n":1104,"o":281.91,"t":"2026-10-09T15:20:00Z","v":98817,"vw":282.892924},{"c":283.215,"h":284.82,"l":283.215,"n":693,"o":284.09,"t":"2026-10-09T15:25:00Z","v":18694,"vw":284.163333},{"c":283.3625,"h":283.75,"l":283.075,"n":444,"o":283.175,"t":"2026-10-09T15:30:00Z","v":16406,"vw":283.362922},{"c":283.38,"h":284.05,"l":283.13,"n":503,"o":283.44,"t":"2026-10-09T15:35:00Z","v":31910,"vw":283.58937},{"c":283.31,"h":283.36,"l":282.57,"n":392,"o":283.34,"t":"2026-10-09T15:40:00Z","v":26524,"vw":283.076982},{"c":284.96,"h":284.96,"l":282.435,"n":624,"o":283.26,"t":"2026-10-09T15:45:00Z","v":32435,"vw":283.59537},{"c":286.34,"h":286.57,"l":284.86,"n":975,"o":284.9,"t":"2026-10-09T15:50:00Z","v":49021,"vw":285.875677},{"c":285.73,"h":287.215,"l":285.7,"n":987,"o":286.31,"t":"2026-10-09T15:55:00Z","v":100619,"vw":286.617101},{"c":286.18,"h":286.695,"l":285.365,"n":380,"o":285.725,"t":"2026-10-09T16:00:00Z","v":11505,"vw":285.921678},{"c":286.51,"h":286.6,"l":286.08,"n":445,"o":286.165,"t":"2026-10-09T16:05:00Z","v":16223,"vw":286.343775},{"c":287.01,"h":287.01,"l":286.25,"n":480,"o":286.35,"t":"2026-10-09T16:10:00Z","v":12962,"vw":286.570988},{"c":287.26,"h":287.5,"l":286.61,"n":499,"o":286.945,"t":"2026-10-09T16:15:00Z","v":43163,"vw":287.109029},{"c":288,"h":288,"l":286.92,"n":498,"o":287.27,"t":"2026-10-09T16:20:00Z","v":30517,"vw":287.21941},{"c":288.445,"h":289.05,"l":288.18,"n":809,"o":288.4,"t":"2026-10-09T16:25:00Z","v":25579,"vw":288.609328},{"c":289.06,"h":289.66,"l":288.155,"n":584,"o":288.17,"t":"2026-10-09T16:30:00Z","v":22614,"vw":288.976777},{"c":288.235,"h":289,"l":287.43,"n":813,"o":288.95,"t":"2026-10-09T16:35:00Z","v":42039,"vw":287.878716},{"c":289.3,"h":289.465,"l":287.87,"n":592,"o":288.14,"t":"2026-10-09T16:40:00Z","v":24082,"vw":288.708663},{"c":289.59,"h":289.81,"l":289.19,"n":517,"o":289.29,"t":"2026-10-09T16:45:00Z","v":17540,"vw":289.511505},{"c":290.28,"h":290.28,"l":289.12,"n":738,"o":289.59,"t":"2026-10-09T16:50:00Z","v":28329,"vw":289.601427},{"c":290.49,"h":290.49,"l":289.78,"n":501,"o":290.23,"t":"2026-10-09T16:55:00Z","v":15024,"vw":290.134104},{"c":290.25,"h":290.5,"l":289.785,"n":529,"o":290.5,"t":"2026-10-09T17:00:00Z","v":19546,"vw":290.10092},{"c":291.12,"h":291.25,"l":290.3,"n":492,"o":290.49,"t":"2026-10-09T17:05:00Z","v":24611,"vw":290.738824},{"c":292.405,"h":292.57,"l":291.095,"n":675,"o":291.095,"t":"2026-10-09T17:10:00Z","v":27240,"vw":291.770654},{"c":292.87,"h":293,"l":292.415,"n":528,"o":292.73,"t":"2026-10-09T17:15:00Z","v":18253,"vw":292.674896},{"c":292.26,"h":292.96,"l":292,"n":720,"o":292.81,"t":"2026-10-09T17:20:00Z","v":31736,"vw":292.607077},{"c":291.86,"h":292.59,"l":291.79,"n":470,"o":292.23,"t":"2026-10-09T17:25:00Z","v":12649,"vw":292.101227},{"c":290.47,"h":292.505,"l":290.155,"n":974,"o":291.82,"t":"2026-10-09T17:30:00Z","v":44481,"vw":291.150917},{"c":291.72,"h":291.72,"l":290.09,"n":503,"o":290.55,"t":"2026-10-09T17:35:00Z","v":17370,"vw":290.670077},{"c":291.41,"h":292.05,"l":291.25,"n":513,"o":291.78,"t":"2026-10-09T17:40:00Z","v":20592,"vw":291.718243},{"c":290.9,"h":291.87,"l":290.65,"n":742,"o":291.39,"t":"2026-10-09T17:45:00Z","v":49174,"vw":291.52261},{"c":289.95,"h":290.885,"l":289.66,"n":509,"o":290.78,"t":"2026-10-09T17:50:00Z","v":17252,"vw":290.16852},{"c":290.0775,"h":290.85,"l":289.635,"n":528,"o":290.195,"t":"2026-10-09T17:55:00Z","v":37908,"vw":290.507453},{"c":290.198,"h":290.94,"l":289.32,"n":688,"o":290.465,"t":"2026-10-09T18:00:00Z","v":36147,"vw":290.334722},{"c":289.26,"h":290.02,"l":288.82,"n":563,"o":290.02,"t":"2026-10-09T18:05:00Z","v":27245,"vw":289.396245},{"c":288.76,"h":289.65,"l":288.45,"n":506,"o":289.31,"t":"2026-10-09T18:10:00Z","v":17858,"vw":288.93975},{"c":289.5225,"h":289.5774,"l":288.59,"n":556,"o":288.61,"t":"2026-10-09T18:15:00Z","v":24602,"vw":289.286272},{"c":289.62,"h":289.83,"l":289.33,"n":439,"o":289.67,"t":"2026-10-09T18:20:00Z","v":15300,"vw":289.531372},{"c":290.335,"h":290.335,"l":289.59,"n":577,"o":289.69,"t":"2026-10-09T18:25:00Z","v":19657,"vw":289.9104},{"c":290.455,"h":290.72,"l":290.28,"n":856,"o":290.28,"t":"2026-10-09T18:30:00Z","v":44821,"vw":290.560784},{"c":290.47,"h":290.75,"l":290.16,"n":455,"o":290.46,"t":"2026-10-09T18:35:00Z","v":18281,"vw":290.554073},{"c":290.27,"h":290.44,"l":290.13,"n":394,"o":290.44,"t":"2026-10-09T18:40:00Z","v":11297,"vw":290.328549},{"c":290.095,"h":290.63,"l":289.98,"n":510,"o":290.275,"t":"2026-10-09T18:45:00Z","v":14547,"vw":290.250362},{"c":291.78,"h":292.06,"l":290.3,"n":499,"o":290.3,"t":"2026-10-09T18:50:00Z","v":28839,"vw":291.194931},{"c":290.79,"h":291.78,"l":290.79,"n":591,"o":291.78,"t":"2026-10-09T18:55:00Z","v":21377,"vw":291.395741},{"c":290.79,"h":290.98,"l":290.49,"n":505,"o":290.785,"t":"2026-10-09T19:00:00Z","v":23875,"vw":290.756294},{"c":290.665,"h":291.18,"l":290.5,"n":543,"o":290.79,"t":"2026-10-09T19:05:00Z","v":17415,"vw":290.869274},{"c":289.64,"h":291.02,"l":289.57,"n":699,"o":290.665,"t":"2026-10-09T19:10:00Z","v":30211,"vw":290.632989},{"c":289.93,"h":290.58,"l":289.58,"n":674,"o":289.64,"t":"2026-10-09T19:15:00Z","v":27069,"vw":290.250837},{"c":289.39,"h":290.16,"l":289.355,"n":453,"o":289.96,"t":"2026-10-09T19:20:00Z","v":12142,"vw":289.710143},{"c":289.505,"h":289.86,"l":289.3,"n":712,"o":289.36,"t":"2026-10-09T19:25:00Z","v":23500,"vw":289.463552},{"c":289.6,"h":289.65,"l":288.64,"n":758,"o":289.32,"t":"2026-10-09T19:30:00Z","v":26469,"vw":289.17284},{"c":289.13,"h":289.595,"l":288.98,"n":680,"o":289.595,"t":"2026-10-09T19:35:00Z","v":16258,"vw":289.219403},{"c":289.16,"h":289.3,"l":288.675,"n":831,"o":289.19,"t":"2026-10-09T19:40:00Z","v":22840,"vw":289.087893},{"c":288.01,"h":289.325,"l":287.645,"n":1077,"o":289.165,"t":"2026-10-09T19:45:00Z","v":40174,"vw":288.381768},{"c":288.85,"h":288.98,"l":287.87,"n":1452,"o":287.87,"t":"2026-10-09T19:50:00Z","v":60651,"vw":288.434645},{"c":289.31,"h":289.58,"l":288.29,"n":3949,"o":288.78,"t":"2026-10-09T19:55:00Z","v":173522,"vw":288.906812},{"c":289.976,"h":289.976,"l":289.16,"n":112,"o":289.2,"t":"2026-10-09T20:00:00Z","v":392791,"vw":289.468281},{"c":290,"h":290,"l":290,"n":30,"o":290,"t":"2026-10-09T20:05:00Z","v":752,"vw":290},{"c":291.8897,"h":291.8897,"l":289.9,"n":28,"o":289.9,"t":"2026-10-09T20:55:00Z","v":1433,"vw":290.14241},{"c":290.5244,"h":290.5244,"l":290.5244,"n":1,"o":290.5244,"t":"2026-10-09T23:45:00Z","v":100,"vw":290.5244},{"c":292.55,"h":292.55,"l":292.55,"n":25,"o":292.55,"t":"2026-10-12T09:15:00Z","v":1001,"vw":292.55},{"c":290.99,"h":290.99,"l":290.99,"n":8,"o":290.99,"t":"2026-10-12T11:45:00Z","v":200,"vw":290.99},{"c":290.93,"h":290.93,"l":290.93,"n":3,"o":290.93,"t":"2026-10-12T11:55:00Z","v":1404,"vw":290.93},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-12T13:15:00Z","v":100,"vw":291},{"c":288.265,"h":293.6559,"l":287.89,"n":492,"o":291.95,"t":"2026-10-12T13:30:00Z","v":32386,"vw":291.500865},{"c":289.4,"h":289.62,"l":288.27,"n":364,"o":288.37,"t":"2026-10-12T13:35:00Z","v":11397,"vw":289.019277},{"c":285.55,"h":289.575,"l":285.55,"n":369,"o":289.575,"t":"2026-10-12T13:40:00Z","v":9741,"vw":287.290776},{"c":285.265,"h":286.4,"l":284.22,"n":616,"o":285.965,"t":"2026-10-12T13:45:00Z","v":23329,"vw":285.260065},{"c":286.03,"h":286.62,"l":285.27,"n":477,"o":285.28,"t":"2026-10-12T13:50:00Z","v":15996,"vw":286.082071},{"c":283.65,"h":286.37,"l":283.65,"n":720,"o":286.17,"t":"2026-10-12T13:55:00Z","v":21769,"vw":285.276789},{"c":282.31,"h":283.83,"l":281.84,"n":866,"o":283.83,"t":"2026-10-12T14:00:00Z","v":36993,"vw":282.709395},{"c":280.085,"h":282.48,"l":279.54,"n":875,"o":282.4796,"t":"2026-10-12T14:05:00Z","v":39275,"vw":280.599756},{"c":278.765,"h":280.68,"l":278.6,"n":725,"o":280.06,"t":"2026-10-12T14:10:00Z","v":34136,"vw":279.466155},{"c":279.05,"h":279.875,"l":278.595,"n":483,"o":278.66,"t":"2026-10-12T14:15:00Z","v":15843,"vw":279.249918},{"c":277.76,"h":279.3859,"l":277.7,"n":759,"o":278.84,"t":"2026-10-12T14:20:00Z","v":30581,"vw":278.489435},{"c":277.02,"h":277.7775,"l":276.5501,"n":617,"o":277.6533,"t":"2026-10-12T14:25:00Z","v":17611,"vw":277.269105},{"c":276.84,"h":278.1801,"l":276.51,"n":585,"o":277.02,"t":"2026-10-12T14:30:00Z","v":21463,"vw":277.248648},{"c":276,"h":277.405,"l":276,"n":564,"o":277.15,"t":"2026-10-12T14:35:00Z","v":13303,"vw":276.904213},{"c":278.38,"h":279.6,"l":276.21,"n":582,"o":276.21,"t":"2026-10-12T14:40:00Z","v":23928,"vw":277.735178},{"c":279.725,"h":279.9,"l":278.115,"n":465,"o":278.21,"t":"2026-10-12T14:45:00Z","v":18824,"vw":279.470563},{"c":278.02,"h":279.8544,"l":277.63,"n":456,"o":279.74,"t":"2026-10-12T14:50:00Z","v":12947,"vw":278.840233},{"c":277.605,"h":278.335,"l":277.37,"n":488,"o":278.02,"t":"2026-10-12T14:55:00Z","v":19984,"vw":277.771144},{"c":278.27,"h":278.8327,"l":277.48,"n":532,"o":277.795,"t":"2026-10-12T15:00:00Z","v":17707,"vw":278.07011},{"c":279.43,"h":279.43,"l":277.86,"n":502,"o":278.415,"t":"2026-10-12T15:05:00Z","v":22896,"vw":278.779194},{"c":277.88,"h":279.45,"l":277.86,"n":556,"o":279.33,"t":"2026-10-12T15:10:00Z","v":17160,"vw":278.934368},{"c":278.265,"h":278.4,"l":277.48,"n":412,"o":277.975,"t":"2026-10-12T15:15:00Z","v":17156,"vw":277.97908},{"c":277.815,"h":278.48,"l":277.77,"n":364,"o":278,"t":"2026-10-12T15:20:00Z","v":8959,"vw":278.226781},{"c":278.01,"h":278.33,"l":277.34,"n":597,"o":277.73,"t":"2026-10-12T15:25:00Z","v":33049,"vw":277.941112},{"c":277.76,"h":278.125,"l":277.63,"n":236,"o":278.125,"t":"2026-10-12T15:30:00Z","v":6403,"vw":277.816797},{"c":277.715,"h":278.2,"l":277.26,"n":494,"o":277.58,"t":"2026-10-12T15:35:00Z","v":18715,"vw":277.54654},{"c":278.45,"h":279.02,"l":277.36,"n":465,"o":277.47,"t":"2026-10-12T15:40:00Z","v":11900,"vw":278.244839},{"c":278.94,"h":279.08,"l":278.3,"n":257,"o":278.3,"t":"2026-10-12T15:45:00Z","v":7397,"vw":278.768795},{"c":278.38,"h":278.97,"l":278.38,"n":287,"o":278.82,"t":"2026-10-12T15:50:00Z","v":9827,"vw":278.68861},{"c":279.24,"h":279.24,"l":278.605,"n":415,"o":278.62,"t":"2026-10-12T15:55:00Z","v":14668,"vw":278.810557},{"c":279.479,"h":279.49,"l":278.555,"n":453,"o":279,"t":"2026-10-12T16:00:00Z","v":12813,"vw":278.884237},{"c":279.01,"h":279.7024,"l":279.01,"n":314,"o":279.47,"t":"2026-10-12T16:05:00Z","v":7428,"vw":279.522223},{"c":278.9,"h":279.29,"l":278.845,"n":242,"o":278.845,"t":"2026-10-12T16:10:00Z","v":5054,"vw":279.179138},{"c":279.3275,"h":279.3809,"l":278.82,"n":248,"o":279.1,"t":"2026-10-12T16:15:00Z","v":7070,"vw":279.185525},{"c":279.06,"h":279.429,"l":279.01,"n":208,"o":279.305,"t":"2026-10-12T16:20:00Z","v":4826,"vw":279.254864},{"c":278.58,"h":279.2051,"l":278.58,"n":323,"o":279.2051,"t":"2026-10-12T16:25:00Z","v":6756,"vw":278.903354},{"c":278.27,"h":279.21,"l":278.27,"n":324,"o":278.54,"t":"2026-10-12T16:30:00Z","v":8381,"vw":278.931021},{"c":278.26,"h":278.62,"l":277.74,"n":421,"o":278.3,"t":"2026-10-12T16:35:00Z","v":9633,"vw":278.19316},{"c":278.09,"h":278.7086,"l":278.09,"n":329,"o":278.38,"t":"2026-10-12T16:40:00Z","v":6983,"vw":278.48524},{"c":277.65,"h":278.175,"l":277.4,"n":238,"o":278.175,"t":"2026-10-12T16:45:00Z","v":5677,"vw":277.686217},{"c":276.98,"h":277.52,"l":276.65,"n":594,"o":277.4,"t":"2026-10-12T16:50:00Z","v":24323,"vw":277.090418},{"c":277.42,"h":277.62,"l":277,"n":270,"o":277,"t":"2026-10-12T16:55:00Z","v":8171,"vw":277.345636},{"c":277.35,"h":277.5975,"l":276.65,"n":432,"o":277.19,"t":"2026-10-12T17:00:00Z","v":15894,"vw":277.122788},{"c":277.859,"h":277.88,"l":277.32,"n":209,"o":277.59,"t":"2026-10-12T17:05:00Z","v":8369,"vw":277.639983},{"c":277.585,"h":277.98,"l":277.56,"n":306,"o":277.69,"t":"2026-10-12T17:10:00Z","v":8372,"vw":277.792605},{"c":278.65,"h":278.65,"l":277.21,"n":612,"o":277.58,"t":"2026-10-12T17:15:00Z","v":22080,"vw":278.023439},{"c":278.4111,"h":278.525,"l":278.19,"n":346,"o":278.47,"t":"2026-10-12T17:20:00Z","v":9774,"vw":278.396044},{"c":277.88,"h":278.225,"l":277.805,"n":265,"o":278.09,"t":"2026-10-12T17:25:00Z","v":6009,"vw":278.079475},{"c":277.51,"h":277.91,"l":277.2,"n":267,"o":277.91,"t":"2026-10-12T17:30:00Z","v":8595,"vw":277.516962},{"c":277.455,"h":277.515,"l":277.45,"n":143,"o":277.515,"t":"2026-10-12T17:35:00Z","v":3010,"vw":277.481985},{"c":277.55,"h":277.9,"l":277.45,"n":316,"o":277.45,"t":"2026-10-12T17:40:00Z","v":10209,"vw":277.684604},{"c":277.74,"h":277.74,"l":277.43,"n":190,"o":277.55,"t":"2026-10-12T17:45:00Z","v":4832,"vw":277.589549},{"c":278.09,"h":278.18,"l":277.5742,"n":370,"o":277.68,"t":"2026-10-12T17:50:00Z","v":10344,"vw":277.848555},{"c":278.15,"h":279.15,"l":277.945,"n":430,"o":278.145,"t":"2026-10-12T17:55:00Z","v":14599,"vw":278.53271},{"c":279.365,"h":279.5,"l":278.24,"n":329,"o":278.245,"t":"2026-10-12T18:00:00Z","v":12922,"vw":278.814929},{"c":279.715,"h":279.715,"l":279,"n":478,"o":279.41,"t":"2026-10-12T18:05:00Z","v":23802,"vw":279.365051},{"c":280.02,"h":280.05,"l":279.63,"n":334,"o":279.685,"t":"2026-10-12T18:10:00Z","v":12136,"vw":279.826846},{"c":279.53,"h":280.04,"l":279.32,"n":297,"o":279.765,"t":"2026-10-12T18:15:00Z","v":11520,"vw":279.647477},{"c":279.52,"h":279.65,"l":279,"n":420,"o":279.38,"t":"2026-10-12T18:20:00Z","v":14991,"vw":279.308397},{"c":279.71,"h":279.95,"l":279.24,"n":389,"o":279.44,"t":"2026-10-12T18:25:00Z","v":13927,"vw":279.539443},{"c":280.29,"h":280.36,"l":279.45,"n":366,"o":279.7,"t":"2026-10-12T18:30:00Z","v":16882,"vw":279.971397},{"c":280.34,"h":280.965,"l":280.31,"n":413,"o":280.31,"t":"2026-10-12T18:35:00Z","v":18090,"vw":280.701972},{"c":280.865,"h":281.38,"l":280.18,"n":498,"o":280.29,"t":"2026-10-12T18:40:00Z","v":21873,"vw":280.776821},{"c":281.005,"h":281.28,"l":280.62,"n":366,"o":280.655,"t":"2026-10-12T18:45:00Z","v":12505,"vw":280.922346},{"c":280.78,"h":281.02,"l":280.67,"n":318,"o":280.95,"t":"2026-10-12T18:50:00Z","v":13366,"vw":280.846202},{"c":279.46,"h":280.69,"l":279.37,"n":597,"o":280.57,"t":"2026-10-12T18:55:00Z","v":24091,"vw":279.84197},{"c":279.48,"h":279.599,"l":278.935,"n":370,"o":279.35,"t":"2026-10-12T19:00:00Z","v":13584,"vw":279.334908},{"c":278.7775,"h":279.6,"l":278.755,"n":334,"o":279.52,"t":"2026-10-12T19:05:00Z","v":9903,"vw":279.204833},{"c":278.3,"h":279.05,"l":278.3,"n":452,"o":279.02,"t":"2026-10-12T19:10:00Z","v":13836,"vw":278.680445},{"c":278.505,"h":278.65,"l":278.24,"n":428,"o":278.37,"t":"2026-10-12T19:15:00Z","v":14456,"vw":278.470381},{"c":277.87,"h":278.5,"l":277.77,"n":538,"o":278.5,"t":"2026-10-12T19:20:00Z","v":15025,"vw":278.130673},{"c":278.89,"h":279.09,"l":277.605,"n":588,"o":277.695,"t":"2026-10-12T19:25:00Z","v":22298,"vw":278.151692},{"c":278.51,"h":278.89,"l":278.23,"n":554,"o":278.89,"t":"2026-10-12T19:30:00Z","v":17220,"vw":278.57432},{"c":278.91,"h":279.095,"l":278.4,"n":765,"o":278.505,"t":"2026-10-12T19:35:00Z","v":29715,"vw":278.707261},{"c":280.09,"h":280.529,"l":278.67,"n":1187,"o":278.9,"t":"2026-10-12T19:40:00Z","v":60960,"vw":279.939299},{"c":280.585,"h":280.83,"l":279.77,"n":1363,"o":280.09,"t":"2026-10-12T19:45:00Z","v":81859,"vw":280.318685},{"c":281.72,"h":281.72,"l":280.67,"n":1414,"o":280.67,"t":"2026-10-12T19:50:00Z","v":59464,"vw":281.229232},{"c":282.58,"h":283.28,"l":281.625,"n":4444,"o":281.75,"t":"2026-10-12T19:55:00Z","v":221571,"vw":282.532568},{"c":282.66,"h":282.66,"l":282.47,"n":106,"o":282.47,"t":"2026-10-12T20:00:00Z","v":303683,"vw":282.657821},{"c":282.46,"h":282.46,"l":282.46,"n":7,"o":282.46,"t":"2026-10-12T20:05:00Z","v":126,"vw":282.46},{"c":282.66,"h":282.66,"l":282.66,"n":1,"o":282.66,"t":"2026-10-12T20:35:00Z","v":117,"vw":282.66},{"c":277.395,"h":281.113,"l":277.395,"n":2,"o":281.113,"t":"2026-10-12T22:25:00Z","v":200,"vw":279.254},{"c":281.99,"h":281.99,"l":281.99,"n":5,"o":281.99,"t":"2026-10-13T11:05:00Z","v":156,"vw":281.99},{"c":284.3,"h":284.3,"l":278.8,"n":562,"o":280.62,"t":"2026-10-13T13:30:00Z","v":25645,"vw":280.784556},{"c":287.395,"h":287.43,"l":284.2414,"n":703,"o":284.49,"t":"2026-10-13T13:35:00Z","v":22054,"vw":285.691212},{"c":288.285,"h":288.6974,"l":286.545,"n":484,"o":287.825,"t":"2026-10-13T13:40:00Z","v":17906,"vw":287.712044},{"c":287.4,"h":288.64,"l":285.4,"n":578,"o":288.64,"t":"2026-10-13T13:45:00Z","v":18944,"vw":286.781411},{"c":287.7,"h":288.08,"l":287.14,"n":439,"o":288.08,"t":"2026-10-13T13:50:00Z","v":15031,"vw":287.615907},{"c":288.0825,"h":288.21,"l":286.45,"n":542,"o":287.42,"t":"2026-10-13T13:55:00Z","v":16446,"vw":287.172431},{"c":288.14,"h":288.3,"l":285.87,"n":645,"o":287.8,"t":"2026-10-13T14:00:00Z","v":25722,"vw":287.18075},{"c":286.98,"h":289.05,"l":286.22,"n":991,"o":288.58,"t":"2026-10-13T14:05:00Z","v":50991,"vw":287.328241},{"c":287.925,"h":288.22,"l":286.85,"n":482,"o":286.98,"t":"2026-10-13T14:10:00Z","v":21902,"vw":287.591049},{"c":287.295,"h":287.95,"l":286.87,"n":631,"o":287.925,"t":"2026-10-13T14:15:00Z","v":24343,"vw":287.390893},{"c":286.9,"h":287.83,"l":286.6801,"n":536,"o":287.7199,"t":"2026-10-13T14:20:00Z","v":19965,"vw":287.175868},{"c":285.3506,"h":287.1502,"l":285.3506,"n":460,"o":286.985,"t":"2026-10-13T14:25:00Z","v":20405,"vw":286.403555},{"c":284.8101,"h":286.7499,"l":284.72,"n":702,"o":285.47,"t":"2026-10-13T14:30:00Z","v":28419,"vw":285.545467},{"c":285.21,"h":285.53,"l":283.7801,"n":529,"o":284.87,"t":"2026-10-13T14:35:00Z","v":26299,"vw":284.542395},{"c":285.6606,"h":285.98,"l":285.22,"n":423,"o":285.22,"t":"2026-10-13T14:40:00Z","v":19336,"vw":285.580182},{"c":285.4331,"h":286.15,"l":285.4331,"n":392,"o":285.75,"t":"2026-10-13T14:45:00Z","v":14595,"vw":285.815817},{"c":284.415,"h":285.89,"l":284.24,"n":308,"o":285.22,"t":"2026-10-13T14:50:00Z","v":8108,"vw":284.865045},{"c":285.165,"h":285.33,"l":284.23,"n":343,"o":284.415,"t":"2026-10-13T14:55:00Z","v":15391,"vw":284.862746},{"c":284.535,"h":285.33,"l":284.5325,"n":686,"o":285.05,"t":"2026-10-13T15:00:00Z","v":38148,"vw":284.937776},{"c":284.33,"h":285.3099,"l":284.31,"n":519,"o":284.58,"t":"2026-10-13T15:05:00Z","v":18002,"vw":284.676105},{"c":285.09,"h":285.1,"l":284,"n":281,"o":284.22,"t":"2026-10-13T15:10:00Z","v":8835,"vw":284.384467},{"c":285.19,"h":285.71,"l":285.065,"n":292,"o":285.49,"t":"2026-10-13T15:15:00Z","v":7682,"vw":285.290587},{"c":284.9575,"h":285.495,"l":284.89,"n":313,"o":285.4501,"t":"2026-10-13T15:20:00Z","v":8814,"vw":285.145824},{"c":284.64,"h":285.14,"l":284.64,"n":294,"o":284.945,"t":"2026-10-13T15:25:00Z","v":7376,"vw":285.013164},{"c":284.46,"h":284.67,"l":284.435,"n":353,"o":284.46,"t":"2026-10-13T15:30:00Z","v":7876,"vw":284.560121},{"c":284.7375,"h":284.9,"l":284.46,"n":485,"o":284.52,"t":"2026-10-13T15:35:00Z","v":11537,"vw":284.629056},{"c":284.81,"h":284.92,"l":284.67,"n":285,"o":284.8,"t":"2026-10-13T15:40:00Z","v":6604,"vw":284.782343},{"c":284.305,"h":284.7,"l":284.26,"n":408,"o":284.62,"t":"2026-10-13T15:45:00Z","v":8874,"vw":284.424224},{"c":285,"h":285,"l":284.305,"n":424,"o":284.31,"t":"2026-10-13T15:50:00Z","v":13202,"vw":284.507215},{"c":284.94,"h":285,"l":284.785,"n":356,"o":284.99,"t":"2026-10-13T15:55:00Z","v":7762,"vw":284.874991},{"c":284.87,"h":285.05,"l":284.85,"n":240,"o":284.96,"t":"2026-10-13T16:00:00Z","v":6166,"vw":284.959316},{"c":286.275,"h":286.275,"l":284.83,"n":311,"o":284.88,"t":"2026-10-13T16:05:00Z","v":11736,"vw":285.676849},{"c":286.25,"h":286.6696,"l":286.25,"n":290,"o":286.4075,"t":"2026-10-13T16:10:00Z","v":5834,"vw":286.468987},{"c":285.74,"h":286.25,"l":285.74,"n":310,"o":286.18,"t":"2026-10-13T16:15:00Z","v":7069,"vw":285.99688},{"c":285.51,"h":285.65,"l":285.3,"n":209,"o":285.65,"t":"2026-10-13T16:20:00Z","v":7188,"vw":285.426709},{"c":285.66,"h":285.78,"l":285.28,"n":389,"o":285.57,"t":"2026-10-13T16:25:00Z","v":11120,"vw":285.575047},{"c":285.12,"h":285.6,"l":284.95,"n":273,"o":285.5201,"t":"2026-10-13T16:30:00Z","v":4953,"vw":285.207546},{"c":283.7,"h":285,"l":283.55,"n":345,"o":285,"t":"2026-10-13T16:35:00Z","v":10137,"vw":284.332918},{"c":284.29,"h":284.595,"l":283.87,"n":229,"o":283.87,"t":"2026-10-13T16:40:00Z","v":8545,"vw":284.293348},{"c":284.005,"h":284.075,"l":283.3803,"n":346,"o":283.96,"t":"2026-10-13T16:45:00Z","v":10986,"vw":283.890774},{"c":284.535,"h":284.66,"l":284,"n":265,"o":284.1,"t":"2026-10-13T16:50:00Z","v":6722,"vw":284.231309},{"c":284.22,"h":284.68,"l":284.22,"n":234,"o":284.68,"t":"2026-10-13T16:55:00Z","v":6228,"vw":284.501324},{"c":283.8,"h":284.09,"l":283.6,"n":346,"o":284.09,"t":"2026-10-13T17:00:00Z","v":10223,"vw":283.762787},{"c":284.12,"h":284.12,"l":283.78,"n":114,"o":283.78,"t":"2026-10-13T17:05:00Z","v":2789,"vw":283.910261},{"c":284.27,"h":284.36,"l":283.965,"n":338,"o":284.36,"t":"2026-10-13T17:10:00Z","v":11943,"vw":284.168804},{"c":284.36,"h":284.36,"l":284.04,"n":380,"o":284.32,"t":"2026-10-13T17:15:00Z","v":19424,"vw":284.240653},{"c":284.805,"h":284.84,"l":284.36,"n":368,"o":284.36,"t":"2026-10-13T17:20:00Z","v":15627,"vw":284.546275},{"c":284.92,"h":284.92,"l":284.7,"n":175,"o":284.7,"t":"2026-10-13T17:25:00Z","v":5342,"vw":284.801016},{"c":285.1,"h":285.1,"l":284.72,"n":338,"o":284.945,"t":"2026-10-13T17:30:00Z","v":10437,"vw":284.92653},{"c":284.73,"h":285.115,"l":284.43,"n":320,"o":285.09,"t":"2026-10-13T17:35:00Z","v":17326,"vw":284.857211},{"c":284.99,"h":285.135,"l":284.815,"n":363,"o":284.87,"t":"2026-10-13T17:40:00Z","v":13573,"vw":284.977001},{"c":285.105,"h":285.22,"l":284.76,"n":265,"o":284.87,"t":"2026-10-13T17:45:00Z","v":8427,"vw":284.972624},{"c":285.045,"h":285.12,"l":284.89,"n":166,"o":285,"t":"2026-10-13T17:50:00Z","v":3362,"vw":285.016444},{"c":285.07,"h":285.31,"l":285.05,"n":294,"o":285.05,"t":"2026-10-13T17:55:00Z","v":8952,"vw":285.171072},{"c":284.85,"h":285.19,"l":284.73,"n":329,"o":285.04,"t":"2026-10-13T18:00:00Z","v":11071,"vw":285.052165},{"c":285.38,"h":285.56,"l":284.96,"n":360,"o":284.96,"t":"2026-10-13T18:05:00Z","v":15142,"vw":285.162914},{"c":285.595,"h":285.69,"l":285.415,"n":305,"o":285.495,"t":"2026-10-13T18:10:00Z","v":8281,"vw":285.49627},{"c":284.905,"h":285.6,"l":284.8,"n":372,"o":285.6,"t":"2026-10-13T18:15:00Z","v":7763,"vw":285.106187},{"c":285.33,"h":285.33,"l":284.9,"n":260,"o":284.905,"t":"2026-10-13T18:20:00Z","v":7686,"vw":285.016805},{"c":284.28,"h":285.09,"l":284.28,"n":338,"o":285.09,"t":"2026-10-13T18:25:00Z","v":7001,"vw":284.802269},{"c":284.08,"h":284.35,"l":284.08,"n":246,"o":284.2704,"t":"2026-10-13T18:30:00Z","v":4901,"vw":284.255583},{"c":283.93,"h":284.26,"l":283.8235,"n":262,"o":284.26,"t":"2026-10-13T18:35:00Z","v":5698,"vw":283.975025},{"c":283.97,"h":283.97,"l":283.6193,"n":255,"o":283.93,"t":"2026-10-13T18:40:00Z","v":6728,"vw":283.787914},{"c":283.81,"h":284.06,"l":283.81,"n":179,"o":284.06,"t":"2026-10-13T18:45:00Z","v":3357,"vw":283.942778},{"c":284.66,"h":284.66,"l":283.98,"n":243,"o":283.98,"t":"2026-10-13T18:50:00Z","v":3983,"vw":284.225139},{"c":284.83,"h":284.8375,"l":284.68,"n":212,"o":284.8375,"t":"2026-10-13T18:55:00Z","v":4489,"vw":284.778036},{"c":284.18,"h":284.71,"l":284.18,"n":344,"o":284.7,"t":"2026-10-13T19:00:00Z","v":6624,"vw":284.514837},{"c":284.105,"h":284.385,"l":284.04,"n":303,"o":284.205,"t":"2026-10-13T19:05:00Z","v":6256,"vw":284.219002},{"c":283.82,"h":284.1,"l":283.82,"n":225,"o":284.1,"t":"2026-10-13T19:10:00Z","v":4993,"vw":283.911076},{"c":283.29,"h":283.78,"l":283.24,"n":479,"o":283.78,"t":"2026-10-13T19:15:00Z","v":12846,"vw":283.38204},{"c":281.6801,"h":283.29,"l":281.6801,"n":594,"o":283.29,"t":"2026-10-13T19:20:00Z","v":16234,"vw":282.62822},{"c":281.82,"h":282.02,"l":281.69,"n":435,"o":281.85,"t":"2026-10-13T19:25:00Z","v":13251,"vw":281.853693},{"c":282.32,"h":282.52,"l":281.57,"n":449,"o":281.79,"t":"2026-10-13T19:30:00Z","v":15840,"vw":281.984947},{"c":283.51,"h":283.51,"l":282,"n":728,"o":282.37,"t":"2026-10-13T19:35:00Z","v":35424,"vw":282.414234},{"c":282.75,"h":284.24,"l":282.745,"n":1008,"o":283.62,"t":"2026-10-13T19:40:00Z","v":61004,"vw":283.450484},{"c":281.46,"h":282.75,"l":281.18,"n":944,"o":282.59,"t":"2026-10-13T19:45:00Z","v":32419,"vw":281.994485},{"c":281.435,"h":281.8,"l":281.03,"n":1839,"o":281.6,"t":"2026-10-13T19:50:00Z","v":89189,"vw":281.520949},{"c":281.56,"h":281.845,"l":281.06,"n":3697,"o":281.43,"t":"2026-10-13T19:55:00Z","v":163299,"vw":281.38842},{"c":281.59,"h":281.65,"l":281.58,"n":113,"o":281.58,"t":"2026-10-13T20:00:00Z","v":287118,"vw":281.5903},{"c":281.39,"h":281.39,"l":281.39,"n":1,"o":281.39,"t":"2026-10-13T20:05:00Z","v":111,"vw":281.39},{"c":281.68,"h":281.68,"l":281.68,"n":1,"o":281.68,"t":"2026-10-13T20:30:00Z","v":300,"vw":281.68},{"c":282,"h":282,"l":281.59,"n":2,"o":281.59,"t":"2026-10-13T20:35:00Z","v":400,"vw":281.795},{"c":282.6879,"h":282.6879,"l":282.6879,"n":1,"o":282.6879,"t":"2026-10-13T23:15:00Z","v":100,"vw":282.6879},{"c":281,"h":281,"l":281,"n":5,"o":281,"t":"2026-10-14T12:30:00Z","v":138,"vw":281},{"c":279.59,"h":279.59,"l":279.59,"n":12,"o":279.59,"t":"2026-10-14T12:55:00Z","v":1674,"vw":279.59},{"c":278.34,"h":278.34,"l":278.23,"n":11,"o":278.23,"t":"2026-10-14T13:25:00Z","v":243,"vw":278.285},{"c":282,"h":282,"l":277.3149,"n":550,"o":280.1,"t":"2026-10-14T13:30:00Z","v":39230,"vw":279.96411},{"c":280.3944,"h":281.915,"l":279.6,"n":249,"o":281.915,"t":"2026-10-14T13:35:00Z","v":5908,"vw":280.692815},{"c":284.43,"h":284.43,"l":281.58,"n":450,"o":281.58,"t":"2026-10-14T13:40:00Z","v":30686,"vw":282.159081},{"c":284.169,"h":285.54,"l":283.24,"n":496,"o":283.835,"t":"2026-10-14T13:45:00Z","v":14735,"vw":284.492735},{"c":284.18,"h":284.7,"l":283.0601,"n":338,"o":283.725,"t":"2026-10-14T13:50:00Z","v":12254,"vw":283.7302},{"c":283.67,"h":284.7678,"l":282.71,"n":509,"o":284.33,"t":"2026-10-14T13:55:00Z","v":26032,"vw":283.670046},{"c":284.54,"h":286.1952,"l":283.08,"n":410,"o":283.305,"t":"2026-10-14T14:00:00Z","v":15013,"vw":285.055599},{"c":281.75,"h":284.03,"l":281.75,"n":476,"o":284.03,"t":"2026-10-14T14:05:00Z","v":15776,"vw":282.827949},{"c":282.49,"h":282.49,"l":280.9501,"n":404,"o":281.85,"t":"2026-10-14T14:10:00Z","v":17806,"vw":281.679446},{"c":282.73,"h":283.55,"l":282.2101,"n":426,"o":282.8499,"t":"2026-10-14T14:15:00Z","v":12113,"vw":282.792864},{"c":283.95,"h":283.95,"l":282.4,"n":372,"o":282.685,"t":"2026-10-14T14:20:00Z","v":12838,"vw":283.227614},{"c":282.085,"h":284.01,"l":282.085,"n":440,"o":283.95,"t":"2026-10-14T14:25:00Z","v":12977,"vw":283.276121},{"c":281.635,"h":283.2,"l":281.62,"n":479,"o":282.345,"t":"2026-10-14T14:30:00Z","v":15702,"vw":282.349954},{"c":281.85,"h":282.3182,"l":281.29,"n":361,"o":282.26,"t":"2026-10-14T14:35:00Z","v":12404,"vw":281.761505},{"c":282.185,"h":282.33,"l":281.43,"n":342,"o":281.905,"t":"2026-10-14T14:40:00Z","v":8320,"vw":281.969577},{"c":281.21,"h":283.1,"l":281.21,"n":442,"o":282.18,"t":"2026-10-14T14:45:00Z","v":14091,"vw":282.100887},{"c":280.67,"h":281.85,"l":280.4801,"n":414,"o":281.1,"t":"2026-10-14T14:50:00Z","v":11383,"vw":280.939046},{"c":281.86,"h":281.91,"l":280.725,"n":213,"o":280.85,"t":"2026-10-14T14:55:00Z","v":3567,"vw":281.450267},{"c":280.565,"h":281.855,"l":280.565,"n":392,"o":281.855,"t":"2026-10-14T15:00:00Z","v":8937,"vw":281.254498},{"c":278.535,"h":280.09,"l":278.535,"n":366,"o":280,"t":"2026-10-14T15:05:00Z","v":7737,"vw":279.487894},{"c":278.02,"h":278.51,"l":277.28,"n":496,"o":278.51,"t":"2026-10-14T15:10:00Z","v":15493,"vw":277.914601},{"c":279.435,"h":279.435,"l":277.63,"n":340,"o":277.92,"t":"2026-10-14T15:15:00Z","v":11610,"vw":278.970711},{"c":279.015,"h":279.9399,"l":278.83,"n":320,"o":279.52,"t":"2026-10-14T15:20:00Z","v":13303,"vw":279.184492},{"c":278.075,"h":278.94,"l":278.0175,"n":306,"o":278.72,"t":"2026-10-14T15:25:00Z","v":5350,"vw":278.40296},{"c":277.61,"h":278.28,"l":276.852,"n":481,"o":277.98,"t":"2026-10-14T15:30:00Z","v":17381,"vw":277.523601},{"c":276.86,"h":277.62,"l":275.66,"n":533,"o":277.62,"t":"2026-10-14T15:35:00Z","v":11873,"vw":276.466905},{"c":277.25,"h":277.35,"l":276.6,"n":262,"o":277.01,"t":"2026-10-14T15:40:00Z","v":6585,"vw":277.103295},{"c":277.4025,"h":278.06,"l":277.09,"n":350,"o":277.52,"t":"2026-10-14T15:45:00Z","v":12210,"vw":277.324959},{"c":277.3,"h":277.87,"l":276.65,"n":365,"o":277.33,"t":"2026-10-14T15:50:00Z","v":11929,"vw":277.112816},{"c":277.28,"h":277.71,"l":276.3,"n":367,"o":277.025,"t":"2026-10-14T15:55:00Z","v":9129,"vw":276.946548},{"c":276.79,"h":277.9,"l":276.45,"n":339,"o":277.77,"t":"2026-10-14T16:00:00Z","v":9086,"vw":276.837903},{"c":276.5,"h":276.95,"l":276.5,"n":386,"o":276.69,"t":"2026-10-14T16:05:00Z","v":9333,"vw":276.790356},{"c":275.95,"h":276.59,"l":275.44,"n":481,"o":276.42,"t":"2026-10-14T16:10:00Z","v":13933,"vw":275.8955},{"c":276.57,"h":276.81,"l":275.23,"n":482,"o":275.52,"t":"2026-10-14T16:15:00Z","v":13559,"vw":275.652578},{"c":276.92,"h":277.25,"l":276.68,"n":303,"o":276.8,"t":"2026-10-14T16:20:00Z","v":7184,"vw":276.92974},{"c":277.38,"h":277.59,"l":276.66,"n":563,"o":276.82,"t":"2026-10-14T16:25:00Z","v":17655,"vw":277.111958},{"c":277.61,"h":277.61,"l":276.7,"n":472,"o":277.37,"t":"2026-10-14T16:30:00Z","v":10982,"vw":277.148661},{"c":277.56,"h":278.195,"l":277.33,"n":451,"o":277.79,"t":"2026-10-14T16:35:00Z","v":10504,"vw":277.760918},{"c":277.52,"h":278.68,"l":277.5,"n":518,"o":277.78,"t":"2026-10-14T16:40:00Z","v":18744,"vw":277.954626},{"c":278.355,"h":278.53,"l":277.61,"n":279,"o":277.64,"t":"2026-10-14T16:45:00Z","v":8250,"vw":277.946429},{"c":276.97,"h":278.49,"l":276.97,"n":351,"o":278.33,"t":"2026-10-14T16:50:00Z","v":7636,"vw":277.798667},{"c":277.575,"h":277.575,"l":276.99,"n":432,"o":277.17,"t":"2026-10-14T16:55:00Z","v":19838,"vw":277.266465},{"c":277.3,"h":277.86,"l":277.3,"n":298,"o":277.6,"t":"2026-10-14T17:00:00Z","v":7185,"vw":277.641275},{"c":276.615,"h":277.5,"l":276.47,"n":351,"o":277.3725,"t":"2026-10-14T17:05:00Z","v":8618,"vw":276.850324},{"c":276.57,"h":276.77,"l":276.35,"n":320,"o":276.605,"t":"2026-10-14T17:10:00Z","v":10519,"vw":276.597093},{"c":275.48,"h":276.57,"l":275.01,"n":604,"o":276.57,"t":"2026-10-14T17:15:00Z","v":28052,"vw":275.559262},{"c":275.52,"h":275.69,"l":274.56,"n":932,"o":275.48,"t":"2026-10-14T17:20:00Z","v":36081,"vw":274.86883},{"c":274.58,"h":275.53,"l":274.44,"n":421,"o":275.53,"t":"2026-10-14T17:25:00Z","v":13255,"vw":275.041525},{"c":274.62,"h":274.72,"l":274.2,"n":447,"o":274.575,"t":"2026-10-14T17:30:00Z","v":12086,"vw":274.498533},{"c":274.78,"h":274.96,"l":274.145,"n":449,"o":274.61,"t":"2026-10-14T17:35:00Z","v":16186,"vw":274.395289},{"c":274.26,"h":274.77,"l":274.13,"n":305,"o":274.77,"t":"2026-10-14T17:40:00Z","v":6543,"vw":274.412621},{"c":273.895,"h":274.12,"l":273.35,"n":498,"o":274.12,"t":"2026-10-14T17:45:00Z","v":14852,"vw":273.813679},{"c":274.3,"h":274.515,"l":273.8,"n":413,"o":274.09,"t":"2026-10-14T17:50:00Z","v":10001,"vw":274.102782},{"c":273.365,"h":274.38,"l":273.26,"n":488,"o":274.29,"t":"2026-10-14T17:55:00Z","v":12216,"vw":273.581235},{"c":272.22,"h":273.23,"l":271.18,"n":1254,"o":273.23,"t":"2026-10-14T18:00:00Z","v":55778,"vw":271.931941},{"c":272.58,"h":273.095,"l":271.77,"n":468,"o":272.22,"t":"2026-10-14T18:05:00Z","v":12374,"vw":272.381536},{"c":272.29,"h":272.675,"l":271.93,"n":540,"o":272.4698,"t":"2026-10-14T18:10:00Z","v":16282,"vw":272.310988},{"c":272.18,"h":272.35,"l":271.81,"n":473,"o":272.15,"t":"2026-10-14T18:15:00Z","v":14939,"vw":272.096633},{"c":271.57,"h":272.36,"l":271.405,"n":417,"o":272.25,"t":"2026-10-14T18:20:00Z","v":11342,"vw":272.085426},{"c":271.61,"h":271.84,"l":271.163,"n":563,"o":271.495,"t":"2026-10-14T18:25:00Z","v":15410,"vw":271.591331},{"c":271.65,"h":271.65,"l":271.1,"n":444,"o":271.51,"t":"2026-10-14T18:30:00Z","v":11911,"vw":271.368068},{"c":271.21,"h":271.585,"l":270.7576,"n":617,"o":271.36,"t":"2026-10-14T18:35:00Z","v":25582,"vw":271.196094},{"c":271.215,"h":271.5,"l":270.94,"n":452,"o":271.325,"t":"2026-10-14T18:40:00Z","v":16385,"vw":271.228826},{"c":271.62,"h":271.62,"l":271.215,"n":340,"o":271.215,"t":"2026-10-14T18:45:00Z","v":10430,"vw":271.360109},{"c":271.58,"h":271.63,"l":271,"n":509,"o":271.5,"t":"2026-10-14T18:50:00Z","v":15592,"vw":271.266764},{"c":270.485,"h":271.62,"l":270.3632,"n":500,"o":271.525,"t":"2026-10-14T18:55:00Z","v":17461,"vw":270.914063},{"c":270.42,"h":270.54,"l":269.66,"n":630,"o":270.47,"t":"2026-10-14T19:00:00Z","v":23964,"vw":270.163758},{"c":270.72,"h":270.805,"l":270.18,"n":520,"o":270.39,"t":"2026-10-14T19:05:00Z","v":27554,"vw":270.376873},{"c":270.45,"h":270.94,"l":270.315,"n":585,"o":270.71,"t":"2026-10-14T19:10:00Z","v":20759,"vw":270.598846},{"c":271.135,"h":271.31,"l":270.19,"n":610,"o":270.45,"t":"2026-10-14T19:15:00Z","v":20549,"vw":270.582771},{"c":270.9,"h":271.505,"l":270.83,"n":668,"o":271.235,"t":"2026-10-14T19:20:00Z","v":22893,"vw":271.15245},{"c":271.3,"h":271.38,"l":270.555,"n":695,"o":271.13,"t":"2026-10-14T19:25:00Z","v":24031,"vw":270.868366},{"c":272.6825,"h":272.85,"l":271.195,"n":724,"o":271.195,"t":"2026-10-14T19:30:00Z","v":30573,"vw":272.095778},{"c":272.16,"h":272.745,"l":271.82,"n":709,"o":272.69,"t":"2026-10-14T19:35:00Z","v":24819,"vw":272.229285},{"c":271.9721,"h":272.3198,"l":271.81,"n":955,"o":272.085,"t":"2026-10-14T19:40:00Z","v":32874,"vw":272.050639},{"c":270.62,"h":272.34,"l":270.445,"n":1006,"o":271.94,"t":"2026-10-14T19:45:00Z","v":42354,"vw":271.459722},{"c":270.795,"h":271.28,"l":270.49,"n":1634,"o":270.49,"t":"2026-10-14T19:50:00Z","v":59649,"vw":270.899295},{"c":271.13,"h":271.71,"l":269.67,"n":4781,"o":270.76,"t":"2026-10-14T19:55:00Z","v":198507,"vw":270.958793},{"c":271.12,"h":271.12,"l":271.11,"n":97,"o":271.11,"t":"2026-10-14T20:00:00Z","v":408362,"vw":271.119967},{"c":271.945,"h":271.945,"l":271.945,"n":2,"o":271.945,"t":"2026-10-14T20:05:00Z","v":267,"vw":271.945},{"c":271.2,"h":271.2,"l":271.2,"n":1,"o":271.2,"t":"2026-10-14T20:25:00Z","v":200,"vw":271.2},{"c":268.24,"h":268.24,"l":268.24,"n":2,"o":268.24,"t":"2026-10-14T23:15:00Z","v":105,"vw":268.24},{"c":268.31,"h":268.31,"l":268.31,"n":1,"o":268.31,"t":"2026-10-14T23:25:00Z","v":100,"vw":268.31},{"c":269.14,"h":269.14,"l":269.14,"n":2,"o":269.14,"t":"2026-10-15T08:00:00Z","v":106,"vw":269.14},{"c":268.11,"h":268.11,"l":268.11,"n":3,"o":268.11,"t":"2026-10-15T08:20:00Z","v":130,"vw":268.11},{"c":268.11,"h":268.11,"l":268.11,"n":3,"o":268.11,"t":"2026-10-15T09:45:00Z","v":201,"vw":268.11},{"c":266.5,"h":266.5,"l":266.5,"n":8,"o":266.5,"t":"2026-10-15T11:25:00Z","v":600,"vw":266.5},{"c":266.85,"h":266.85,"l":266.85,"n":9,"o":266.85,"t":"2026-10-15T11:30:00Z","v":408,"vw":266.85},{"c":265.9,"h":265.9,"l":265.9,"n":3,"o":265.9,"t":"2026-10-15T12:00:00Z","v":310,"vw":265.9},{"c":265.9,"h":265.9,"l":265.9,"n":1,"o":265.9,"t":"2026-10-15T12:05:00Z","v":500,"vw":265.9},{"c":262.3465,"h":262.3465,"l":262.3465,"n":11,"o":262.3465,"t":"2026-10-15T12:55:00Z","v":150,"vw":262.3465},{"c":262.711,"h":262.711,"l":262.711,"n":3,"o":262.711,"t":"2026-10-15T13:00:00Z","v":150,"vw":262.711},{"c":264.8513,"h":264.8513,"l":264.82,"n":7,"o":264.84,"t":"2026-10-15T13:15:00Z","v":504,"vw":264.832825},{"c":268,"h":269.45,"l":260.6569,"n":1038,"o":264.2,"t":"2026-10-15T13:30:00Z","v":58217,"vw":264.837058},{"c":268.2,"h":268.57,"l":264.5401,"n":548,"o":267.11,"t":"2026-10-15T13:35:00Z","v":27402,"vw":266.44197},{"c":267.015,"h":268.27,"l":266.205,"n":423,"o":267.52,"t":"2026-10-15T13:40:00Z","v":20309,"vw":267.188589},{"c":266.715,"h":268.313,"l":265.625,"n":726,"o":267.035,"t":"2026-10-15T13:45:00Z","v":37481,"vw":266.802653},{"c":266.37,"h":267.73,"l":265.54,"n":507,"o":267.045,"t":"2026-10-15T13:50:00Z","v":20839,"vw":266.197424},{"c":266.48,"h":266.8,"l":264.46,"n":563,"o":266.23,"t":"2026-10-15T13:55:00Z","v":22540,"vw":265.619205},{"c":268.195,"h":268.69,"l":265.78,"n":418,"o":266.48,"t":"2026-10-15T14:00:00Z","v":16456,"vw":267.247234},{"c":268.51,"h":268.51,"l":266.63,"n":572,"o":267.83,"t":"2026-10-15T14:05:00Z","v":21610,"vw":267.703302},{"c":268.14,"h":269.7001,"l":267.85,"n":520,"o":268.66,"t":"2026-10-15T14:10:00Z","v":18074,"vw":268.833331},{"c":266.975,"h":268.46,"l":265.88,"n":457,"o":268.14,"t":"2026-10-15T14:15:00Z","v":17921,"vw":266.711576},{"c":265.47,"h":267.01,"l":265.28,"n":471,"o":266.995,"t":"2026-10-15T14:20:00Z","v":15088,"vw":266.271551},{"c":265.66,"h":266.62,"l":265.4,"n":364,"o":265.47,"t":"2026-10-15T14:25:00Z","v":15150,"vw":265.89274},{"c":265.77,"h":266,"l":264.75,"n":561,"o":265.65,"t":"2026-10-15T14:30:00Z","v":22130,"vw":265.300977},{"c":265.2301,"h":265.85,"l":264.1901,"n":675,"o":265.63,"t":"2026-10-15T14:35:00Z","v":26358,"vw":264.900114},{"c":267.11,"h":267.4,"l":265.63,"n":460,"o":265.77,"t":"2026-10-15T14:40:00Z","v":18771,"vw":266.429751},{"c":266.575,"h":267.17,"l":266.31,"n":629,"o":267.11,"t":"2026-10-15T14:45:00Z","v":32676,"vw":266.812178},{"c":265.94,"h":266.51,"l":265.64,"n":492,"o":266.2,"t":"2026-10-15T14:50:00Z","v":14302,"vw":266.0667},{"c":267.46,"h":268.03,"l":265.87,"n":654,"o":266.21,"t":"2026-10-15T14:55:00Z","v":27939,"vw":266.978642},{"c":269.57,"h":269.75,"l":267.415,"n":721,"o":267.48,"t":"2026-10-15T15:00:00Z","v":33899,"vw":268.270556},{"c":269.06,"h":269.75,"l":268.51,"n":560,"o":269.545,"t":"2026-10-15T15:05:00Z","v":23037,"vw":269.074034},{"c":269.255,"h":269.54,"l":268.59,"n":645,"o":269.08,"t":"2026-10-15T15:10:00Z","v":51187,"vw":269.10641},{"c":269.48,"h":269.75,"l":268.91,"n":625,"o":269.255,"t":"2026-10-15T15:15:00Z","v":21190,"vw":269.403794},{"c":268.79,"h":269.6,"l":268.79,"n":487,"o":269.43,"t":"2026-10-15T15:20:00Z","v":20204,"vw":269.451902},{"c":267.88,"h":268.95,"l":267.88,"n":420,"o":268.95,"t":"2026-10-15T15:25:00Z","v":16228,"vw":268.555299},{"c":268.055,"h":268.41,"l":267.56,"n":471,"o":267.91,"t":"2026-10-15T15:30:00Z","v":20045,"vw":267.956355},{"c":268.655,"h":268.815,"l":268.055,"n":370,"o":268.055,"t":"2026-10-15T15:35:00Z","v":15028,"vw":268.457671},{"c":268.63,"h":268.86,"l":268.28,"n":399,"o":268.685,"t":"2026-10-15T15:40:00Z","v":12529,"vw":268.628654},{"c":269.25,"h":269.28,"l":267.71,"n":550,"o":268.63,"t":"2026-10-15T15:45:00Z","v":31697,"vw":268.267596},{"c":269.41,"h":269.52,"l":268.91,"n":481,"o":269.29,"t":"2026-10-15T15:50:00Z","v":15229,"vw":269.295857},{"c":269.67,"h":269.67,"l":268.66,"n":412,"o":269.21,"t":"2026-10-15T15:55:00Z","v":17916,"vw":269.029087},{"c":269.5,"h":270.235,"l":269.385,"n":437,"o":269.67,"t":"2026-10-15T16:00:00Z","v":15762,"vw":269.771024},{"c":270.13,"h":270.49,"l":269.42,"n":412,"o":269.485,"t":"2026-10-15T16:05:00Z","v":19501,"vw":269.741245},{"c":269.71,"h":270.5,"l":269.71,"n":416,"o":269.78,"t":"2026-10-15T16:10:00Z","v":18887,"vw":270.052106},{"c":269.67,"h":269.92,"l":269.46,"n":279,"o":269.52,"t":"2026-10-15T16:15:00Z","v":18569,"vw":269.638379},{"c":268.77,"h":269.615,"l":268.77,"n":341,"o":269.5,"t":"2026-10-15T16:20:00Z","v":15462,"vw":269.248521},{"c":268.92,"h":269,"l":268.7,"n":349,"o":268.93,"t":"2026-10-15T16:25:00Z","v":14901,"vw":268.835},{"c":269.0475,"h":269.205,"l":268.83,"n":301,"o":268.95,"t":"2026-10-15T16:30:00Z","v":7504,"vw":269.001783},{"c":270.21,"h":270.62,"l":268.64,"n":640,"o":269.035,"t":"2026-10-15T16:35:00Z","v":27339,"vw":269.812692},{"c":269.945,"h":270.06,"l":269.66,"n":412,"o":270.06,"t":"2026-10-15T16:40:00Z","v":14276,"vw":269.898092},{"c":268.69,"h":270.23,"l":268.69,"n":484,"o":269.945,"t":"2026-10-15T16:45:00Z","v":17022,"vw":269.194944},{"c":268.305,"h":268.65,"l":268.1,"n":314,"o":268.65,"t":"2026-10-15T16:50:00Z","v":9790,"vw":268.333348},{"c":269.125,"h":269.125,"l":268.14,"n":164,"o":268.305,"t":"2026-10-15T16:55:00Z","v":5749,"vw":268.569737},{"c":271.925,"h":272.145,"l":271.9,"n":124,"o":272.065,"t":"2026-10-15T18:10:00Z","v":4114,"vw":271.990983},{"c":271.945,"h":272.15,"l":271.6,"n":372,"o":272.1,"t":"2026-10-15T18:15:00Z","v":12598,"vw":271.801067},{"c":271.92,"h":272.18,"l":271.6,"n":238,"o":272.18,"t":"2026-10-15T18:20:00Z","v":6450,"vw":271.799961},{"c":272.02,"h":272.07,"l":271.76,"n":416,"o":271.85,"t":"2026-10-15T18:25:00Z","v":11360,"vw":271.872065},{"c":271.395,"h":271.89,"l":271.15,"n":435,"o":271.84,"t":"2026-10-15T18:30:00Z","v":13926,"vw":271.507126},{"c":271.19,"h":271.879,"l":271.19,"n":297,"o":271.425,"t":"2026-10-15T18:35:00Z","v":7538,"vw":271.640772},{"c":271.23,"h":271.45,"l":270.92,"n":380,"o":271.12,"t":"2026-10-15T18:40:00Z","v":16148,"vw":271.176195},{"c":271.63,"h":271.63,"l":270.85,"n":329,"o":271.37,"t":"2026-10-15T18:45:00Z","v":10490,"vw":271.353011},{"c":271.7517,"h":271.8,"l":271.376,"n":276,"o":271.61,"t":"2026-10-15T18:50:00Z","v":7421,"vw":271.67132},{"c":271.62,"h":271.72,"l":271.31,"n":438,"o":271.55,"t":"2026-10-15T18:55:00Z","v":12103,"vw":271.413639},{"c":272.31,"h":272.31,"l":271.78,"n":404,"o":271.78,"t":"2026-10-15T19:00:00Z","v":10915,"vw":272.137561},{"c":272.89,"h":272.89,"l":272.25,"n":411,"o":272.29,"t":"2026-10-15T19:05:00Z","v":11427,"vw":272.573537},{"c":272.705,"h":272.97,"l":272.66,"n":357,"o":272.97,"t":"2026-10-15T19:10:00Z","v":9829,"vw":272.760875},{"c":273.84,"h":273.84,"l":272.86,"n":471,"o":272.86,"t":"2026-10-15T19:15:00Z","v":15588,"vw":273.170687},{"c":274.1575,"h":274.21,"l":273.89,"n":503,"o":273.97,"t":"2026-10-15T19:20:00Z","v":12732,"vw":274.041866},{"c":274.25,"h":274.29,"l":273.89,"n":699,"o":274.19,"t":"2026-10-15T19:25:00Z","v":24667,"vw":274.067457},{"c":273.935,"h":274.2653,"l":273.49,"n":732,"o":274.2653,"t":"2026-10-15T19:30:00Z","v":26930,"vw":273.841873},{"c":273.66,"h":274.45,"l":273.64,"n":606,"o":273.77,"t":"2026-10-15T19:35:00Z","v":18316,"vw":273.99098},{"c":274.61,"h":274.61,"l":273.46,"n":731,"o":273.64,"t":"2026-10-15T19:40:00Z","v":24445,"vw":273.932798},{"c":274.29,"h":276.26,"l":274.25,"n":1228,"o":274.46,"t":"2026-10-15T19:45:00Z","v":52898,"vw":275.30624},{"c":273.91,"h":274.08,"l":273.235,"n":1346,"o":274.08,"t":"2026-10-15T19:50:00Z","v":61361,"vw":273.665857},{"c":273.36,"h":274.15,"l":272.36,"n":5022,"o":273.97,"t":"2026-10-15T19:55:00Z","v":231841,"vw":273.499864},{"c":273.4,"h":274.8,"l":273.39,"n":112,"o":273.39,"t":"2026-10-15T20:00:00Z","v":612459,"vw":273.407135},{"c":273.4,"h":273.4,"l":273.4,"n":2,"o":273.4,"t":"2026-10-15T20:40:00Z","v":1743,"vw":273.4},{"c":273.38,"h":273.38,"l":273.37,"n":3,"o":273.37,"t":"2026-10-15T21:00:00Z","v":1338,"vw":273.379253}],"history":[{"c":70.99,"h":71.04,"l":70.17,"n":21009,"o":70.38,"t":"2024-10-14T04:00:00Z","v":1293297,"vw":70.748212},{"c":70.15,"h":71.1899,"l":70.07,"n":23089,"o":70.84,"t":"2024-10-15T04:00:00Z","v":1503758,"vw":70.410512},{"c":70.5,"h":70.55,"l":69.65,"n":19092,"o":70.16,"t":"2024-10-16T04:00:00Z","v":1137699,"vw":70.241653},{"c":70.21,"h":70.57,"l":69.71,"n":21135,"o":70.39,"t":"2024-10-17T04:00:00Z","v":1449972,"vw":70.100949},{"c":70.85,"h":71.5,"l":70.08,"n":21213,"o":70.08,"t":"2024-10-18T04:00:00Z","v":1342322,"vw":70.976215},{"c":70.57,"h":71.4,"l":70.4,"n":17784,"o":70.74,"t":"2024-10-21T04:00:00Z","v":944873,"vw":70.697208},{"c":70.64,"h":70.89,"l":70.25,"n":20610,"o":70.26,"t":"2024-10-22T04:00:00Z","v":1084354,"vw":70.581317},{"c":70.6,"h":70.66,"l":69.4,"n":26631,"o":70.42,"t":"2024-10-23T04:00:00Z","v":1831568,"vw":70.268549},{"c":71.24,"h":71.88,"l":70.5,"n":26181,"o":70.88,"t":"2024-10-24T04:00:00Z","v":1971932,"vw":71.332624},{"c":70.47,"h":71.89,"l":70.44,"n":28658,"o":71.31,"t":"2024-10-25T04:00:00Z","v":2136203,"vw":71.109343},{"c":70.59,"h":71.65,"l":70.36,"n":25608,"o":71.41,"t":"2024-10-28T04:00:00Z","v":1635360,"vw":70.657969},{"c":71.29,"h":71.48,"l":70.03,"n":24500,"o":70.46,"t":"2024-10-29T04:00:00Z","v":1733078,"vw":71.152945},{"c":70.57,"h":71.8599,"l":70.5,"n":42407,"o":71.05,"t":"2024-10-30T04:00:00Z","v":3337899,"vw":70.985169},{"c":80.65,"h":83.3,"l":79.11,"n":102489,"o":80.5,"t":"2024-10-31T04:00:00Z","v":8582102,"vw":81.385555},{"c":84.84,"h":85.59,"l":80.03,"n":81204,"o":81,"t":"2024-11-01T04:00:00Z","v":6734191,"vw":84.12025},{"c":87.5,"h":88.9599,"l":84.695,"n":61583,"o":85,"t":"2024-11-04T05:00:00Z","v":4379986,"vw":87.714753},{"c":88.69,"h":89.22,"l":86.525,"n":56718,"o":87.5,"t":"2024-11-05T05:00:00Z","v":4277935,"vw":88.321794},{"c":90.3,"h":91.19,"l":88.94,"n":50303,"o":90,"t":"2024-11-06T05:00:00Z","v":3727565,"vw":90.113452},{"c":92.41,"h":92.53,"l":89.4101,"n":45912,"o":90.13,"t":"2024-11-07T05:00:00Z","v":3731961,"vw":91.563369},{"c":92.29,"h":92.525,"l":90.75,"n":38939,"o":91.56,"t":"2024-11-08T05:00:00Z","v":2796003,"vw":91.902842},{"c":94.05,"h":96.04,"l":93.05,"n":48413,"o":93.565,"t":"2024-11-11T05:00:00Z","v":3145161,"vw":94.59808},{"c":96.47,"h":98.49,"l":94.35,"n":62346,"o":95.07,"t":"2024-11-12T05:00:00Z","v":4499608,"vw":97.126499},{"c":99.85,"h":100.07,"l":96.23,"n":58471,"o":96.88,"t":"2024-11-13T05:00:00Z","v":4715063,"vw":99.096657},{"c":97.13,"h":101,"l":96.8801,"n":50149,"o":100.48,"t":"2024-11-14T05:00:00Z","v":3386413,"vw":97.689803},{"c":96.59,"h":98,"l":96.07,"n":45295,"o":97.65,"t":"2024-11-15T05:00:00Z","v":3159240,"vw":96.645287},{"c":96.41,"h":97.6114,"l":94.35,"n":43562,"o":96.38,"t":"2024-11-18T05:00:00Z","v":3124131,"vw":96.058061},{"c":96.35,"h":96.35,"l":94.09,"n":36703,"o":95.99,"t":"2024-11-19T05:00:00Z","v":2292057,"vw":95.43087},{"c":98.44,"h":98.79,"l":94.7,"n":37053,"o":95.38,"t":"2024-11-20T05:00:00Z","v":2762664,"vw":97.775589},{"c":102.07,"h":102.49,"l":98.6,"n":59150,"o":98.62,"t":"2024-11-21T05:00:00Z","v":4216449,"vw":101.606019},{"c":104.35,"h":104.74,"l":102.22,"n":37415,"o":102.52,"t":"2024-11-22T05:00:00Z","v":2504197,"vw":103.556657},{"c":105.41,"h":108.44,"l":105,"n":59353,"o":105.9,"t":"2024-11-25T05:00:00Z","v":5962942,"vw":106.182008},{"c":104.41,"h":105.92,"l":103.7513,"n":30347,"o":104.92,"t":"2024-11-26T05:00:00Z","v":1761902,"vw":104.661374},{"c":102.91,"h":105.18,"l":102.16,"n":25732,"o":104.81,"t":"2024-11-27T05:00:00Z","v":1397571,"vw":102.977645},{"c":104.54,"h":104.87,"l":103.06,"n":14008,"o":103.28,"t":"2024-11-29T05:00:00Z","v":910372,"vw":104.103014},{"c":105.1,"h":107.48,"l":105.08,"n":32271,"o":105.46,"t":"2024-12-02T05:00:00Z","v":1903713,"vw":105.698767},{"c":107.3,"h":107.5574,"l":104.26,"n":27696,"o":104.48,"t":"2024-12-03T05:00:00Z","v":1714314,"vw":106.586106},{"c":109.95,"h":110.66,"l":108.1901,"n":40288,"o":108.55,"t":"2024-12-04T05:00:00Z","v":2839253,"vw":109.841003},{"c":110.33,"h":110.8799,"l":108.95,"n":27934,"o":110,"t":"2024-12-05T05:00:00Z","v":1636694,"vw":110.124473},{"c":113.42,"h":113.57,"l":110.4,"n":40547,"o":111,"t":"2024-12-06T05:00:00Z","v":2631243,"vw":112.592389},{"c":110.2,"h":113.9,"l":108.28,"n":43781,"o":113.42,"t":"2024-12-09T05:00:00Z","v":2517223,"vw":110.395337},{"c":108.44,"h":112.3326,"l":107.31,"n":38385,"o":110.2,"t":"2024-12-10T05:00:00Z","v":2199982,"vw":109.068566},{"c":112.99,"h":113.33,"l":108.32,"n":42156,"o":108.5,"t":"2024-12-11T05:00:00Z","v":2870166,"vw":112.184832},{"c":114.96,"h":115.2,"l":111.925,"n":37999,"o":112,"t":"2024-12-12T05:00:00Z","v":2288163,"vw":114.461353},{"c":112.98,"h":116.43,"l":111.77,"n":35731,"o":115.6,"t":"2024-12-13T05:00:00Z","v":2178641,"vw":113.185567},{"c":111.59,"h":113.5332,"l":110.81,"n":43084,"o":112.72,"t":"2024-12-16T05:00:00Z","v":3186287,"vw":111.788057},{"c":109.76,"h":110.94,"l":108.13,"n":44249,"o":110,"t":"2024-12-17T05:00:00Z","v":3659833,"vw":109.577429},{"c":105.46,"h":111.79,"l":104.85,"n":49538,"o":110.77,"t":"2024-12-18T05:00:00Z","v":3434849,"vw":107.383138},{"c":106.03,"h":107.4,"l":104.75,"n":35057,"o":106.4,"t":"2024-12-19T05:00:00Z","v":2193331,"vw":105.956377},{"c":107.93,"h":108.28,"l":103.78,"n":46344,"o":104.55,"t":"2024-12-20T05:00:00Z","v":9641604,"vw":107.757165},{"c":109.69,"h":110.66,"l":106.5501,"n":32209,"o":107.81,"t":"2024-12-23T05:00:00Z","v":1973806,"vw":109.55134},{"c":111.38,"h":111.48,"l":109.95,"n":14960,"o":110.03,"t":"2024-12-24T05:00:00Z","v":868604,"vw":111.001179},{"c":111.49,"h":112.1099,"l":110.65,"n":18849,"o":111.03,"t":"2024-12-26T05:00:00Z","v":981441,"vw":111.542383},{"c":109.29,"h":111.54,"l":108.77,"n":20446,"o":111.47,"t":"2024-12-27T05:00:00Z","v":1001544,"vw":109.463629},{"c":108.62,"h":109.35,"l":106.326,"n":22053,"o":107.31,"t":"2024-12-30T05:00:00Z","v":1118239,"vw":108.42166},{"c":108.08,"h":108.69,"l":106.59,"n":24582,"o":108.5,"t":"2024-12-31T05:00:00Z","v":1549357,"vw":107.747382},{"c":109.07,"h":109.94,"l":107.31,"n":22224,"o":109.55,"t":"2025-01-02T05:00:00Z","v":1335596,"vw":108.649165},{"c":113.09,"h":113.09,"l":109.37,"n":30852,"o":109.8,"t":"2025-01-03T05:00:00Z","v":1926182,"vw":112.009808},{"c":113.01,"h":114.97,"l":112.03,"n":32886,"o":114.26,"t":"2025-01-06T05:00:00Z","v":1829949,"vw":113.229513},{"c":109.82,"h":113.73,"l":108.8901,"n":29312,"o":113.73,"t":"2025-01-07T05:00:00Z","v":1810854,"vw":110.159889},{"c":111.06,"h":113.84,"l":108.7512,"n":33463,"o":113.17,"t":"2025-01-08T05:00:00Z","v":2741093,"vw":110.861312},{"c":108.08,"h":109.52,"l":107.3101,"n":29892,"o":108.99,"t":"2025-01-10T05:00:00Z","v":2351190,"vw":108.094223},{"c":107.96,"h":108.95,"l":105.53,"n":30091,"o":107.04,"t":"2025-01-13T05:00:00Z","v":2014942,"vw":107.769859},{"c":108.69,"h":111.76,"l":108.56,"n":27001,"o":109.28,"t":"2025-01-14T05:00:00Z","v":1573855,"vw":109.71014},{"c":112.36,"h":113.7,"l":110.5,"n":32892,"o":111.2,"t":"2025-01-15T05:00:00Z","v":2102478,"vw":112.651069},{"c":114.63,"h":117.92,"l":113.74,"n":48852,"o":114.08,"t":"2025-01-16T05:00:00Z","v":3049941,"vw":115.475224},{"c":111.94,"h":116.13,"l":111.4,"n":41263,"o":115.84,"t":"2025-01-17T05:00:00Z","v":2792060,"vw":112.672526},{"c":113.88,"h":114.35,"l":111.66,"n":39183,"o":113.56,"t":"2025-01-21T05:00:00Z","v":2438241,"vw":113.179821},{"c":112.65,"h":116.37,"l":111.97,"n":36604,"o":114.23,"t":"2025-01-22T05:00:00Z","v":1994767,"vw":113.394915},{"c":113.4,"h":113.45,"l":109.75,"n":51966,"o":112.12,"t":"2025-01-23T05:00:00Z","v":3592121,"vw":112.277719},{"c":136.23,"h":141.4,"l":133.51,"n":191797,"o":137.54,"t":"2025-01-24T05:00:00Z","v":17519408,"vw":137.655414},{"c":138.99,"h":142.31,"l":135.4356,"n":101446,"o":135.82,"t":"2025-01-27T05:00:00Z","v":7540234,"vw":138.792548},{"c":146.97,"h":148.37,"l":139.61,"n":101925,"o":141.78,"t":"2025-01-28T05:00:00Z","v":7048301,"vw":145.563333},{"c":146.1,"h":147.8884,"l":143.45,"n":64042,"o":145.85,"t":"2025-01-29T05:00:00Z","v":4603318,"vw":145.765803},{"c":148.35,"h":149.22,"l":144.6,"n":51112,"o":146.2,"t":"2025-01-30T05:00:00Z","v":3454650,"vw":147.324738},{"c":146.58,"h":151.95,"l":146,"n":57293,"o":150,"t":"2025-01-31T05:00:00Z","v":4095229,"vw":148.354777},{"c":146.57,"h":147.3091,"l":141.16,"n":49922,"o":142.54,"t":"2025-02-03T05:00:00Z","v":3104840,"vw":145.437176},{"c":145.92,"h":148,"l":144.57,"n":37114,"o":147.47,"t":"2025-02-04T05:00:00Z","v":2208223,"vw":145.866839},{"c":147.11,"h":147.81,"l":144.78,"n":35768,"o":146.84,"t":"2025-02-05T05:00:00Z","v":2419424,"vw":146.670096},{"c":147.43,"h":149.19,"l":145.22,"n":36991,"o":148.15,"t":"2025-02-06T05:00:00Z","v":2449870,"vw":146.727691},{"c":145.65,"h":148.31,"l":145.23,"n":35902,"o":147.5,"t":"2025-02-07T05:00:00Z","v":2243860,"vw":146.595997},{"c":144.46,"h":146.49,"l":142.9,"n":35748,"o":146.19,"t":"2025-02-10T05:00:00Z","v":1766216,"vw":144.668993},{"c":143.24,"h":145.62,"l":141.33,"n":36076,"o":143.79,"t":"2025-02-11T05:00:00Z","v":2021139,"vw":143.058427},{"c":144.59,"h":144.67,"l":139.6,"n":46874,"o":141.23,"t":"2025-02-12T05:00:00Z","v":2903536,"vw":142.847898},{"c":147.28,"h":147.42,"l":142.485,"n":91929,"o":145.28,"t":"2025-02-13T05:00:00Z","v":5911599,"vw":145.471941},{"c":125.17,"h":131.95,"l":122.01,"n":182796,"o":131.86,"t":"2025-02-14T05:00:00Z","v":15503327,"vw":125.684406},{"c":125.58,"h":126.84,"l":121.2827,"n":92479,"o":126.77,"t":"2025-02-18T05:00:00Z","v":7411500,"vw":123.596499},{"c":121.23,"h":124.4199,"l":120.1,"n":69082,"o":123.62,"t":"2025-02-19T05:00:00Z","v":4872296,"vw":121.547306},{"c":118,"h":121.765,"l":116.5301,"n":56947,"o":120.62,"t":"2025-02-20T05:00:00Z","v":3821260,"vw":118.030624},{"c":114.31,"h":119.15,"l":112.94,"n":49123,"o":117.45,"t":"2025-02-21T05:00:00Z","v":3306532,"vw":114.952909},{"c":118.02,"h":120.09,"l":113.91,"n":58517,"o":119.28,"t":"2025-02-24T05:00:00Z","v":3644305,"vw":117.647425},{"c":115.27,"h":118.5,"l":111.7383,"n":54029,"o":116.5,"t":"2025-02-25T05:00:00Z","v":3516419,"vw":115.011303},{"c":119.22,"h":119.9899,"l":116.5,"n":36260,"o":116.5,"t":"2025-02-26T05:00:00Z","v":2093528,"vw":119.077471},{"c":117.24,"h":121.71,"l":116.92,"n":32034,"o":120.1,"t":"2025-02-27T05:00:00Z","v":1835752,"vw":118.827579},{"c":119.93,"h":120,"l":115.7765,"n":38771,"o":117,"t":"2025-02-28T05:00:00Z","v":3049837,"vw":118.724144},{"c":116.41,"h":121.4727,"l":116.26,"n":41115,"o":119.98,"t":"2025-03-03T05:00:00Z","v":2358529,"vw":118.109167},{"c":114.78,"h":116.6428,"l":109.25,"n":53442,"o":114.01,"t":"2025-03-04T05:00:00Z","v":3196474,"vw":113.320559},{"c":116.76,"h":117.34,"l":113.93,"n":32529,"o":115.11,"t":"2025-03-05T05:00:00Z","v":1852976,"vw":115.870588},{"c":108.81,"h":115.99,"l":107.85,"n":50863,"o":114.78,"t":"2025-03-06T05:00:00Z","v":3099601,"vw":110.20981},{"c":106.08,"h":109.7,"l":101.72,"n":71770,"o":108.33,"t":"2025-03-07T05:00:00Z","v":5235918,"vw":105.241754},{"c":98.57,"h":103.01,"l":97.5601,"n":60451,"o":103.01,"t":"2025-03-10T04:00:00Z","v":4118328,"vw":99.576832},{"c":100.08,"h":102.0999,"l":97.97,"n":49819,"o":98.95,"t":"2025-03-11T04:00:00Z","v":3289512,"vw":100.163277},{"c":102.81,"h":104.61,"l":100.08,"n":37652,"o":103.32,"t":"2025-03-12T04:00:00Z","v":2352331,"vw":102.338465},{"c":94.9,"h":102.05,"l":94.53,"n":57710,"o":101.73,"t":"2025-03-13T04:00:00Z","v":4140152,"vw":96.36627},{"c":98.97,"h":99.585,"l":97.261,"n":35761,"o":98,"t":"2025-03-14T04:00:00Z","v":2363926,"vw":98.905923},{"c":100.41,"h":101.71,"l":96.71,"n":31244,"o":98.01,"t":"2025-03-17T04:00:00Z","v":1691034,"vw":99.995981},{"c":99.26,"h":100.8393,"l":97.62,"n":28869,"o":99.38,"t":"2025-03-18T04:00:00Z","v":1420114,"vw":99.00145},{"c":103,"h":104.19,"l":100.125,"n":37731,"o":100.38,"t":"2025-03-19T04:00:00Z","v":2000818,"vw":102.83401},{"c":101.79,"h":104.02,"l":101.1881,"n":29582,"o":101.4,"t":"2025-03-20T04:00:00Z","v":1450078,"vw":102.184013},{"c":103.45,"h":103.55,"l":99.67,"n":27423,"o":100.66,"t":"2025-03-21T04:00:00Z","v":2330307,"vw":102.976053},{"c":106.27,"h":107.58,"l":105,"n":32131,"o":106.39,"t":"2025-03-24T04:00:00Z","v":1728520,"vw":106.110121},{"c":105.89,"h":108.97,"l":104.95,"n":25748,"o":106.97,"t":"2025-03-25T04:00:00Z","v":1677329,"vw":106.187143},{"c":104.2,"h":107.32,"l":103.27,"n":27952,"o":106.07,"t":"2025-03-26T04:00:00Z","v":1224820,"vw":104.527716},{"c":101.82,"h":103.49,"l":100.76,"n":21034,"o":103.21,"t":"2025-03-27T04:00:00Z","v":1073257,"vw":102.071953},{"c":98.98,"h":101.815,"l":97.7531,"n":22194,"o":101.07,"t":"2025-03-28T04:00:00Z","v":1343670,"vw":98.874924},{"c":97.91,"h":98.35,"l":94.13,"n":32755,"o":96.82,"t":"2025-03-31T04:00:00Z","v":2099267,"vw":97.104733},{"c":98.17,"h":98.96,"l":96.28,"n":27020,"o":98.09,"t":"2025-04-01T04:00:00Z","v":1549745,"vw":97.780594},{"c":100.36,"h":101.4,"l":96.29,"n":27560,"o":96.29,"t":"2025-04-02T04:00:00Z","v":1703691,"vw":99.694757},{"c":89.53,"h":95.28,"l":88.77,"n":66456,"o":95.28,"t":"2025-04-03T04:00:00Z","v":4848008,"vw":90.452916},{"c":83.58,"h":87.5,"l":80.36,"n":58016,"o":84.84,"t":"2025-04-04T04:00:00Z","v":3442456,"vw":83.744822},{"c":83.71,"h":87.39,"l":77.512,"n":50036,"o":78.32,"t":"2025-04-07T04:00:00Z","v":2991344,"vw":82.791237},{"c":81.34,"h":86.905,"l":79.81,"n":48878,"o":86.55,"t":"2025-04-08T04:00:00Z","v":2561526,"vw":82.861465},{"c":91.98,"h":93.4499,"l":78.395,"n":60145,"o":80.54,"t":"2025-04-09T04:00:00Z","v":3946414,"vw":87.682159},{"c":85.73,"h":89.769,"l":83.84,"n":45207,"o":88.67,"t":"2025-04-10T04:00:00Z","v":2464909,"vw":85.700501},{"c":86.86,"h":86.96,"l":83.17,"n":33065,"o":85.46,"t":"2025-04-11T04:00:00Z","v":1931365,"vw":85.508459},{"c":86.42,"h":90.27,"l":85.37,"n":31092,"o":89.57,"t":"2025-04-14T04:00:00Z","v":1630149,"vw":86.796021},{"c":88.31,"h":88.55,"l":86.1301,"n":27568,"o":86.69,"t":"2025-04-15T04:00:00Z","v":1520684,"vw":88.037636},{"c":85.77,"h":88.07,"l":84.01,"n":35279,"o":86.9,"t":"2025-04-16T04:00:00Z","v":2094874,"vw":85.760272},{"c":84.97,"h":86.615,"l":84.55,"n":24480,"o":86.05,"t":"2025-04-17T04:00:00Z","v":1494245,"vw":85.127491},{"c":81.56,"h":84,"l":80.9,"n":33544,"o":83.84,"t":"2025-04-21T04:00:00Z","v":2016289,"vw":81.685113},{"c":83.87,"h":84.55,"l":82.11,"n":27748,"o":82.65,"t":"2025-04-22T04:00:00Z","v":1876607,"vw":83.492033},{"c":87.13,"h":90.52,"l":86.81,"n":29576,"o":88.6,"t":"2025-04-23T04:00:00Z","v":1948111,"vw":88.10181},{"c":93.53,"h":93.6455,"l":87.965,"n":34623,"o":88.15,"t":"2025-04-24T04:00:00Z","v":2348350,"vw":92.685168},{"c":95.07,"h":95.8,"l":93.025,"n":34002,"o":93.42,"t":"2025-04-25T04:00:00Z","v":2286485,"vw":94.928304},{"c":95.68,"h":96.78,"l":94.3465,"n":42367,"o":96.27,"t":"2025-04-28T04:00:00Z","v":2894739,"vw":95.526643},{"c":96.48,"h":97.305,"l":95.5,"n":44329,"o":95.68,"t":"2025-04-29T04:00:00Z","v":3701166,"vw":96.450908},{"c":96.71,"h":96.86,"l":92.45,"n":40830,"o":93.17,"t":"2025-04-30T04:00:00Z","v":3353575,"vw":95.577513},{"c":97.88,"h":99.4236,"l":97,"n":71169,"o":99,"t":"2025-05-01T04:00:00Z","v":5043778,"vw":98.234788},{"c":100.11,"h":104.25,"l":97.13,"n":106089,"o":102.68,"t":"2025-05-02T04:00:00Z","v":7164961,"vw":99.672494},{"c":103.05,"h":105.71,"l":98.58,"n":60824,"o":99.16,"t":"2025-05-05T04:00:00Z","v":4073838,"vw":103.692491},{"c":100.88,"h":103.61,"l":99.58,"n":46146,"o":101.32,"t":"2025-05-06T04:00:00Z","v":2810420,"vw":101.512674},{"c":103.56,"h":104.27,"l":100.52,"n":50360,"o":100.72,"t":"2025-05-07T04:00:00Z","v":3158284,"vw":103.149995},{"c":105.23,"h":107.31,"l":104.94,"n":56163,"o":105.27,"t":"2025-05-08T04:00:00Z","v":3676580,"vw":105.955572},{"c":105.69,"h":107.28,"l":104.7,"n":28745,"o":106.55,"t":"2025-05-09T04:00:00Z","v":1665465,"vw":105.810753},{"c":111.19,"h":111.635,"l":108.58,"n":50753,"o":110.32,"t":"2025-05-12T04:00:00Z","v":2776678,"vw":110.533848},{"c":114.54,"h":115.53,"l":111.51,"n":52508,"o":111.74,"t":"2025-05-13T04:00:00Z","v":3401061,"vw":114.211078},{"c":114.29,"h":115.67,"l":113.26,"n":37870,"o":114.41,"t":"2025-05-14T04:00:00Z","v":2542033,"vw":114.267238},{"c":114.23,"h":114.27,"l":111.7,"n":47958,"o":112.78,"t":"2025-05-15T04:00:00Z","v":3069587,"vw":113.498505},{"c":116.34,"h":117.23,"l":113.4764,"n":53787,"o":114.1,"t":"2025-05-16T04:00:00Z","v":3351490,"vw":116.184316},{"c":116.15,"h":116.34,"l":113.8,"n":41564,"o":114.49,"t":"2025-05-19T04:00:00Z","v":2557752,"vw":115.879819},{"c":117.56,"h":117.875,"l":115.8435,"n":44887,"o":115.86,"t":"2025-05-20T04:00:00Z","v":2811869,"vw":117.188047},{"c":114.55,"h":116.665,"l":113.4735,"n":45916,"o":115.86,"t":"2025-05-21T04:00:00Z","v":2779113,"vw":114.944351},{"c":115.88,"h":116.39,"l":112.69,"n":33952,"o":113.55,"t":"2025-05-22T04:00:00Z","v":1866031,"vw":115.359853},{"c":113.49,"h":115.31,"l":113.23,"n":37593,"o":113.63,"t":"2025-05-23T04:00:00Z","v":1958135,"vw":113.854715},{"c":116.95,"h":116.99,"l":114.26,"n":37368,"o":114.95,"t":"2025-05-27T04:00:00Z","v":2013796,"vw":116.450967},{"c":117.88,"h":118.42,"l":116.1197,"n":31268,"o":116.85,"t":"2025-05-28T04:00:00Z","v":2029028,"vw":117.496813},{"c":117.23,"h":119.52,"l":115.04,"n":39222,"o":119.25,"t":"2025-05-29T04:00:00Z","v":2301535,"vw":116.693835},{"c":117.7,"h":118.22,"l":114.92,"n":35476,"o":116.77,"t":"2025-05-30T04:00:00Z","v":2758244,"vw":117.048392},{"c":119.6,"h":121.17,"l":116.874,"n":56302,"o":117.6,"t":"2025-06-02T04:00:00Z","v":3020177,"vw":119.738433},{"c":117.48,"h":119.82,"l":115.77,"n":50889,"o":119.82,"t":"2025-06-03T04:00:00Z","v":2814759,"vw":117.354418},{"c":119.87,"h":119.94,"l":116,"n":33943,"o":117.09,"t":"2025-06-04T04:00:00Z","v":1927595,"vw":118.800527},{"c":120.8,"h":123.46,"l":118.97,"n":39298,"o":119.83,"t":"2025-06-05T04:00:00Z","v":2100684,"vw":121.412996},{"c":121.73,"h":122.5,"l":120.61,"n":31591,"o":121.86,"t":"2025-06-06T04:00:00Z","v":1697064,"vw":121.776563},{"c":121.42,"h":122.25,"l":120.11,"n":27829,"o":121.49,"t":"2025-06-09T04:00:00Z","v":1573833,"vw":121.418236},{"c":119.13,"h":121.6,"l":117.12,"n":36561,"o":121.25,"t":"2025-06-10T04:00:00Z","v":1987640,"vw":118.98636},{"c":118.19,"h":120,"l":117.74,"n":29722,"o":118.57,"t":"2025-06-11T04:00:00Z","v":1557885,"vw":118.887776},{"c":115.8,"h":119.28,"l":114.91,"n":38904,"o":117.61,"t":"2025-06-12T04:00:00Z","v":2136673,"vw":116.296469},{"c":113.39,"h":115.01,"l":112.32,"n":39831,"o":113.22,"t":"2025-06-13T04:00:00Z","v":1975970,"vw":113.565244},{"c":116.67,"h":117.04,"l":114.195,"n":30483,"o":114.195,"t":"2025-06-16T04:00:00Z","v":1440528,"vw":116.21378},{"c":116.32,"h":116.99,"l":115.2125,"n":25102,"o":115.81,"t":"2025-06-17T04:00:00Z","v":1273498,"vw":116.268422},{"c":116.68,"h":117.275,"l":115.31,"n":31307,"o":116.27,"t":"2025-06-18T04:00:00Z","v":1971772,"vw":116.527819},{"c":116.5,"h":117.42,"l":115.53,"n":31300,"o":117.07,"t":"2025-06-20T04:00:00Z","v":2885404,"vw":116.464167},{"c":117.76,"h":117.9199,"l":113.72,"n":28218,"o":115.95,"t":"2025-06-23T04:00:00Z","v":1401675,"vw":117.13082},{"c":121.62,"h":121.845,"l":118.67,"n":27276,"o":119.56,"t":"2025-06-24T04:00:00Z","v":1637156,"vw":121.151777},{"c":119.82,"h":122.67,"l":119.16,"n":28718,"o":122.11,"t":"2025-06-25T04:00:00Z","v":1354587,"vw":120.142101},{"c":121.43,"h":121.67,"l":117.44,"n":28077,"o":120.08,"t":"2025-06-26T04:00:00Z","v":1714971,"vw":120.96924},{"c":122.74,"h":123.98,"l":121.3,"n":33363,"o":121.79,"t":"2025-06-27T04:00:00Z","v":2919940,"vw":122.759416},{"c":124.36,"h":125.521,"l":123.02,"n":35643,"o":124.15,"t":"2025-06-30T04:00:00Z","v":2076488,"vw":124.268374},{"c":117.23,"h":125.19,"l":117.2,"n":50098,"o":124.56,"t":"2025-07-01T04:00:00Z","v":3035127,"vw":119.077133},{"c":116.51,"h":117.18,"l":114.53,"n":41609,"o":116.49,"t":"2025-07-02T04:00:00Z","v":1992823,"vw":116.154519},{"c":120.27,"h":121.23,"l":116.07,"n":29882,"o":116.39,"t":"2025-07-03T04:00:00Z","v":1607177,"vw":119.703402},{"c":121.49,"h":121.97,"l":118.9006,"n":31746,"o":119.79,"t":"2025-07-07T04:00:00Z","v":1521271,"vw":121.200193},{"c":122.12,"h":122.31,"l":119.34,"n":29523,"o":122,"t":"2025-07-08T04:00:00Z","v":1485666,"vw":121.397018},{"c":121.49,"h":122.95,"l":121.06,"n":29098,"o":122.5,"t":"2025-07-09T04:00:00Z","v":1615349,"vw":121.904865},{"c":117.32,"h":121.89,"l":114.91,"n":47403,"o":121.89,"t":"2025-07-10T04:00:00Z","v":2886153,"vw":117.509178},{"c":113.16,"h":117.08,"l":112.11,"n":48686,"o":117.01,"t":"2025-07-11T04:00:00Z","v":2771923,"vw":113.665467},{"c":118.48,"h":118.59,"l":113.44,"n":48637,"o":114,"t":"2025-07-14T04:00:00Z","v":2936854,"vw":117.612152},{"c":126.16,"h":128.1,"l":118.47,"n":84971,"o":118.48,"t":"2025-07-15T04:00:00Z","v":5998408,"vw":125.424865},{"c":122.16,"h":128.13,"l":119.26,"n":72783,"o":127.77,"t":"2025-07-16T04:00:00Z","v":4488279,"vw":121.840523},{"c":126.41,"h":127.26,"l":122.6101,"n":44729,"o":122.94,"t":"2025-07-17T04:00:00Z","v":2585361,"vw":125.625083},{"c":131,"h":131.42,"l":126.56,"n":52643,"o":126.65,"t":"2025-07-18T04:00:00Z","v":3349593,"vw":129.887149},{"c":131.1,"h":133.8,"l":129.44,"n":58414,"o":132.2,"t":"2025-07-21T04:00:00Z","v":3465560,"vw":130.802253},{"c":131,"h":131.47,"l":127.03,"n":36751,"o":130.54,"t":"2025-07-22T04:00:00Z","v":2113057,"vw":130.2543},{"c":132.7,"h":134.03,"l":129.8,"n":40569,"o":130.95,"t":"2025-07-23T04:00:00Z","v":2372011,"vw":132.624823},{"c":131.67,"h":135.4,"l":130.6601,"n":32241,"o":133.41,"t":"2025-07-24T04:00:00Z","v":1818807,"vw":132.198334},{"c":131.06,"h":133.12,"l":130.21,"n":37972,"o":132,"t":"2025-07-25T04:00:00Z","v":2017516,"vw":131.750335},{"c":131.51,"h":132.91,"l":130.72,"n":22874,"o":131.96,"t":"2025-07-28T04:00:00Z","v":1113915,"vw":131.503583},{"c":129.85,"h":132.53,"l":128.5601,"n":36848,"o":132.53,"t":"2025-07-29T04:00:00Z","v":2071855,"vw":130.455243},{"c":130.92,"h":131.64,"l":128.13,"n":32215,"o":129.65,"t":"2025-07-30T04:00:00Z","v":1531377,"vw":130.719477},{"c":129,"h":132.23,"l":128.1,"n":35614,"o":132.23,"t":"2025-07-31T04:00:00Z","v":2431784,"vw":129.933627},{"c":121.16,"h":126.165,"l":120.16,"n":54215,"o":126.08,"t":"2025-08-01T04:00:00Z","v":2802855,"vw":122.267449},{"c":125.32,"h":125.96,"l":122.1,"n":45211,"o":122.7,"t":"2025-08-04T04:00:00Z","v":2452989,"vw":124.825028},{"c":124.65,"h":126.28,"l":123.15,"n":38790,"o":125.85,"t":"2025-08-05T04:00:00Z","v":2094967,"vw":124.634707},{"c":130.22,"h":130.66,"l":125.81,"n":59086,"o":125.94,"t":"2025-08-06T04:00:00Z","v":3190769,"vw":128.765623},{"c":122.39,"h":132.3926,"l":119.1392,"n":114041,"o":131.34,"t":"2025-08-07T04:00:00Z","v":6509554,"vw":123.04802},{"c":98.67,"h":105.75,"l":97.61,"n":222411,"o":103.45,"t":"2025-08-08T04:00:00Z","v":17652190,"vw":100.578327},{"c":92.44,"h":99.01,"l":91.84,"n":120163,"o":99,"t":"2025-08-11T04:00:00Z","v":7871197,"vw":94.517824},{"c":95.23,"h":97.87,"l":92.55,"n":94120,"o":92.78,"t":"2025-08-12T04:00:00Z","v":6244349,"vw":95.68957},{"c":101.71,"h":103.85,"l":95.21,"n":94849,"o":95.21,"t":"2025-08-13T04:00:00Z","v":6462587,"vw":100.979603},{"c":100.84,"h":101.79,"l":99.44,"n":57510,"o":100.09,"t":"2025-08-14T04:00:00Z","v":3668859,"vw":100.727039},{"c":105.67,"h":107.44,"l":104.23,"n":136734,"o":104.65,"t":"2025-08-15T04:00:00Z","v":10053815,"vw":106.202245},{"c":105.05,"h":107.83,"l":104.7074,"n":102671,"o":104.82,"t":"2025-08-18T04:00:00Z","v":24831679,"vw":105.395044},{"c":103.33,"h":105.849,"l":103.01,"n":59008,"o":105,"t":"2025-08-19T04:00:00Z","v":5323869,"vw":104.046257},{"c":101.94,"h":102.43,"l":98.93,"n":59597,"o":101.98,"t":"2025-08-20T04:00:00Z","v":4402666,"vw":100.871037},{"c":100.97,"h":101.35,"l":99.45,"n":41643,"o":100.43,"t":"2025-08-21T04:00:00Z","v":2606176,"vw":100.566445},{"c":106.38,"h":106.68,"l":100.14,"n":54096,"o":101.07,"t":"2025-08-22T04:00:00Z","v":3688798,"vw":105.247525},{"c":104.59,"h":106.2,"l":104.32,"n":31557,"o":105.89,"t":"2025-08-25T04:00:00Z","v":1600139,"vw":104.952995},{"c":102.44,"h":105,"l":102.04,"n":55720,"o":105,"t":"2025-08-26T04:00:00Z","v":4303206,"vw":102.763006},{"c":103.15,"h":105.14,"l":102.56,"n":35008,"o":102.85,"t":"2025-08-27T04:00:00Z","v":1901548,"vw":103.387525},{"c":106.39,"h":107.04,"l":103.7,"n":44126,"o":104.12,"t":"2025-08-28T04:00:00Z","v":2640801,"vw":105.669394},{"c":105.61,"h":107.4122,"l":104.78,"n":36224,"o":106.55,"t":"2025-08-29T04:00:00Z","v":2222956,"vw":105.644396},{"c":104.19,"h":105.025,"l":101.81,"n":34817,"o":102.72,"t":"2025-09-02T04:00:00Z","v":1835114,"vw":103.931315},{"c":105.24,"h":105.7125,"l":103,"n":29831,"o":103.68,"t":"2025-09-03T04:00:00Z","v":1678388,"vw":104.74268},{"c":106.03,"h":106.43,"l":102.5,"n":34948,"o":104.38,"t":"2025-09-04T04:00:00Z","v":1792308,"vw":104.953491},{"c":108.67,"h":111.25,"l":106.975,"n":45597,"o":107.165,"t":"2025-09-05T04:00:00Z","v":2499049,"vw":108.489409},{"c":109.08,"h":110.185,"l":106.59,"n":42940,"o":109.21,"t":"2025-09-08T04:00:00Z","v":1938925,"vw":108.492087},{"c":107,"h":110.0752,"l":107,"n":39288,"o":109.3,"t":"2025-09-09T04:00:00Z","v":2188219,"vw":107.728364},{"c":104.25,"h":109.19,"l":104.13,"n":43761,"o":107.51,"t":"2025-09-10T04:00:00Z","v":2419804,"vw":105.289738},{"c":102.56,"h":105.1,"l":102.47,"n":54994,"o":104.76,"t":"2025-09-11T04:00:00Z","v":3568352,"vw":103.538992},{"c":102.33,"h":103.47,"l":100.89,"n":45812,"o":102.79,"t":"2025-09-12T04:00:00Z","v":2937029,"vw":101.867793},{"c":104.48,"h":104.84,"l":102.66,"n":49305,"o":103.44,"t":"2025-09-15T04:00:00Z","v":3389315,"vw":104.024878},{"c":102.11,"h":104.075,"l":100.7,"n":47461,"o":103.71,"t":"2025-09-16T04:00:00Z","v":2673471,"vw":101.974703},{"c":103.53,"h":104.78,"l":102.27,"n":42790,"o":103,"t":"2025-09-17T04:00:00Z","v":2187941,"vw":103.556902},{"c":108.38,"h":108.51,"l":104.68,"n":47940,"o":104.71,"t":"2025-09-18T04:00:00Z","v":2183616,"vw":107.56116},{"c":106.5,"h":108.6,"l":105.7214,"n":49181,"o":108.6,"t":"2025-09-19T04:00:00Z","v":6576330,"vw":106.608787},{"c":105.19,"h":106.139,"l":103.76,"n":42922,"o":105.775,"t":"2025-09-22T04:00:00Z","v":2203244,"vw":105.165242},{"c":103.43,"h":105.56,"l":102.99,"n":39664,"o":105.43,"t":"2025-09-23T04:00:00Z","v":2198341,"vw":104.097585},{"c":103.24,"h":106.18,"l":102.37,"n":36617,"o":104.55,"t":"2025-09-24T04:00:00Z","v":1847008,"vw":103.706163},{"c":101.33,"h":102.31,"l":100.77,"n":41215,"o":102,"t":"2025-09-25T04:00:00Z","v":2263938,"vw":101.439791},{"c":102.34,"h":102.61,"l":101.07,"n":45368,"o":101.77,"t":"2025-09-26T04:00:00Z","v":2571561,"vw":102.074604},{"c":104.29,"h":104.59,"l":102.59,"n":31433,"o":103.36,"t":"2025-09-29T04:00:00Z","v":1707301,"vw":103.948776},{"c":100.09,"h":104.35,"l":98.44,"n":60723,"o":104.05,"t":"2025-09-30T04:00:00Z","v":4315524,"vw":100.410693},{"c":102.7,"h":104,"l":100.71,"n":47577,"o":101.31,"t":"2025-10-01T04:00:00Z","v":3222604,"vw":102.446303},{"c":105.42,"h":105.76,"l":102.2,"n":51017,"o":102.2,"t":"2025-10-02T04:00:00Z","v":2888946,"vw":104.405451},{"c":102.94,"h":105.16,"l":99.225,"n":84531,"o":105.16,"t":"2025-10-03T04:00:00Z","v":5511562,"vw":101.842263},{"c":109.7,"h":110.49,"l":102.88,"n":68368,"o":103.75,"t":"2025-10-06T04:00:00Z","v":4356951,"vw":108.169557},{"c":107.55,"h":110.795,"l":104.98,"n":50273,"o":110,"t":"2025-10-07T04:00:00Z","v":2672039,"vw":107.478509},{"c":114.05,"h":114.22,"l":108.23,"n":62732,"o":108.8,"t":"2025-10-08T04:00:00Z","v":3625282,"vw":112.615913},{"c":113.96,"h":115.33,"l":112.4801,"n":41567,"o":113.77,"t":"2025-10-09T04:00:00Z","v":1965621,"vw":113.931818},{"c":107.12,"h":115.7465,"l":107.04,"n":45652,"o":114.91,"t":"2025-10-10T04:00:00Z","v":2435299,"vw":109.445314},{"c":110.53,"h":110.8,"l":107.6601,"n":25498,"o":109,"t":"2025-10-13T04:00:00Z","v":1162059,"vw":110.054026},{"c":108.1,"h":109.22,"l":105.705,"n":34840,"o":108.51,"t":"2025-10-14T04:00:00Z","v":1751578,"vw":108.073912},{"c":107.86,"h":109.56,"l":106.385,"n":36139,"o":109.12,"t":"2025-10-15T04:00:00Z","v":2052031,"vw":108.179916},{"c":106.23,"h":111.6899,"l":106.1393,"n":41377,"o":109.23,"t":"2025-10-16T04:00:00Z","v":2124046,"vw":107.923627},{"c":106.65,"h":108,"l":104.5001,"n":28256,"o":104.92,"t":"2025-10-17T04:00:00Z","v":1405396,"vw":106.56214},{"c":109.02,"h":110.703,"l":107.17,"n":32602,"o":107.96,"t":"2025-10-20T04:00:00Z","v":1369121,"vw":109.139638},{"c":111.11,"h":111.94,"l":108.4,"n":27577,"o":109.085,"t":"2025-10-21T04:00:00Z","v":1460757,"vw":110.784899},{"c":109.41,"h":111.42,"l":108.6737,"n":34969,"o":109.96,"t":"2025-10-22T04:00:00Z","v":1628433,"vw":109.754006},{"c":110.82,"h":111.53,"l":108.88,"n":26151,"o":108.88,"t":"2025-10-23T04:00:00Z","v":1131695,"vw":110.681661},{"c":112.56,"h":113.69,"l":111.5401,"n":28854,"o":112,"t":"2025-10-24T04:00:00Z","v":1272103,"vw":112.689649},{"c":114.49,"h":115,"l":113.3519,"n":40857,"o":114.17,"t":"2025-10-27T04:00:00Z","v":2144894,"vw":114.470163},{"c":113.48,"h":115.37,"l":113.33,"n":30595,"o":115,"t":"2025-10-28T04:00:00Z","v":1523693,"vw":113.994219},{"c":111.61,"h":113.815,"l":111.18,"n":36209,"o":113.09,"t":"2025-10-29T04:00:00Z","v":2100225,"vw":112.246618},{"c":112.86,"h":114.73,"l":109.51,"n":71749,"o":110.95,"t":"2025-10-30T04:00:00Z","v":4818725,"vw":113.250897},{"c":134.88,"h":138.1854,"l":124,"n":137517,"o":126.85,"t":"2025-10-31T04:00:00Z","v":10240152,"vw":133.138267},{"c":136.1,"h":138.07,"l":131.5354,"n":65552,"o":135.69,"t":"2025-11-03T05:00:00Z","v":3583361,"vw":135.101794},{"c":129.97,"h":134.8705,"l":129.6015,"n":48088,"o":133.19,"t":"2025-11-04T05:00:00Z","v":2518979,"vw":131.27739},{"c":131.41,"h":132.8405,"l":128.57,"n":34189,"o":130.5,"t":"2025-11-05T05:00:00Z","v":1735702,"vw":131.362762},{"c":127.48,"h":133.8599,"l":126.82,"n":41167,"o":132.87,"t":"2025-11-06T05:00:00Z","v":2276280,"vw":128.464523},{"c":127.68,"h":127.76,"l":123.02,"n":36841,"o":125.11,"t":"2025-11-07T05:00:00Z","v":1684447,"vw":126.175152},{"c":130.61,"h":131.559,"l":128.7301,"n":28770,"o":129.63,"t":"2025-11-10T05:00:00Z","v":1223897,"vw":130.453682},{"c":130.64,"h":132.19,"l":129.4432,"n":26930,"o":130,"t":"2025-11-11T05:00:00Z","v":1183636,"vw":131.034802},{"c":128.43,"h":132.44,"l":128.02,"n":29455,"o":131.51,"t":"2025-11-12T05:00:00Z","v":1327156,"vw":129.253155},{"c":123.99,"h":127.99,"l":123.7,"n":35956,"o":126.42,"t":"2025-11-13T05:00:00Z","v":1956883,"vw":124.616957},{"c":125.36,"h":127.945,"l":120.49,"n":33342,"o":120.79,"t":"2025-11-14T05:00:00Z","v":1544431,"vw":125.464245},{"c":120.22,"h":124.99,"l":119.62,"n":43322,"o":124.28,"t":"2025-11-17T05:00:00Z","v":2517705,"vw":121.287413},{"c":120.68,"h":122.51,"l":116.62,"n":39712,"o":116.98,"t":"2025-11-18T05:00:00Z","v":2208841,"vw":120.336133},{"c":120.15,"h":123.1549,"l":118.7401,"n":25855,"o":120.42,"t":"2025-11-19T05:00:00Z","v":1719342,"vw":120.452997},{"c":118.88,"h":125,"l":118.2,"n":35656,"o":121.5,"t":"2025-11-20T05:00:00Z","v":1722328,"vw":120.471411},{"c":120.57,"h":120.87,"l":114.72,"n":36979,"o":119.03,"t":"2025-11-21T05:00:00Z","v":1904135,"vw":119.499943},{"c":124.39,"h":125.07,"l":120.57,"n":35508,"o":120.66,"t":"2025-11-24T05:00:00Z","v":3074627,"vw":124.256986},{"c":128.54,"h":129.42,"l":124.19,"n":36224,"o":124.74,"t":"2025-11-25T05:00:00Z","v":2224860,"vw":128.134765},{"c":127.01,"h":129.16,"l":126.94,"n":28107,"o":128.28,"t":"2025-11-26T05:00:00Z","v":1263264,"vw":127.757387},{"c":129.69,"h":131,"l":127.41,"n":22234,"o":128.31,"t":"2025-11-28T05:00:00Z","v":934447,"vw":129.895918},{"c":127.56,"h":129.26,"l":126.28,"n":42241,"o":128.05,"t":"2025-12-01T05:00:00Z","v":2065201,"vw":127.581609},{"c":129.77,"h":132.21,"l":127.57,"n":38806,"o":129.29,"t":"2025-12-02T05:00:00Z","v":2005943,"vw":130.337156},{"c":128.12,"h":130.26,"l":127.23,"n":38391,"o":127.85,"t":"2025-12-03T05:00:00Z","v":1911990,"vw":128.786927},{"c":125.22,"h":128.99,"l":124.57,"n":44242,"o":128.8,"t":"2025-12-04T05:00:00Z","v":2579705,"vw":126.030407},{"c":127.32,"h":128.64,"l":123,"n":48637,"o":125.13,"t":"2025-12-05T05:00:00Z","v":2672460,"vw":126.628817},{"c":130.13,"h":130.99,"l":127.03,"n":40103,"o":127.59,"t":"2025-12-08T05:00:00Z","v":2020722,"vw":129.394619},{"c":129.65,"h":132.23,"l":129.23,"n":37265,"o":129.7,"t":"2025-12-09T05:00:00Z","v":1813171,"vw":130.405375},{"c":134.97,"h":136,"l":129.22,"n":44886,"o":129.65,"t":"2025-12-10T05:00:00Z","v":2511896,"vw":134.13752},{"c":134.24,"h":135.755,"l":132.6,"n":33636,"o":134.31,"t":"2025-12-11T05:00:00Z","v":1736518,"vw":134.498408},{"c":132.92,"h":135.36,"l":131.2795,"n":42376,"o":134,"t":"2025-12-12T05:00:00Z","v":1993727,"vw":133.273052},{"c":133.96,"h":135.1996,"l":131.53,"n":36398,"o":134.75,"t":"2025-12-15T05:00:00Z","v":1914908,"vw":133.663413},{"c":137.5,"h":140.6,"l":132.71,"n":58985,"o":132.71,"t":"2025-12-16T05:00:00Z","v":3374564,"vw":138.16521},{"c":139.22,"h":142.97,"l":137.2,"n":55717,"o":137.51,"t":"2025-12-17T05:00:00Z","v":3109705,"vw":139.966367},{"c":138.9,"h":142.3212,"l":138.5,"n":38875,"o":140.67,"t":"2025-12-18T05:00:00Z","v":2159583,"vw":139.539709},{"c":141.74,"h":143.33,"l":138.835,"n":42624,"o":140.41,"t":"2025-12-19T05:00:00Z","v":4568784,"vw":141.792099},{"c":141.95,"h":143.99,"l":140.8,"n":40508,"o":143.5,"t":"2025-12-22T05:00:00Z","v":2005908,"vw":142.033955},{"c":140.97,"h":142.4826,"l":139.65,"n":35635,"o":141,"t":"2025-12-23T05:00:00Z","v":1830747,"vw":140.763231},{"c":140.31,"h":141.41,"l":139.6,"n":15230,"o":140.31,"t":"2025-12-24T05:00:00Z","v":555956,"vw":140.260781},{"c":140.46,"h":140.875,"l":139.7,"n":19060,"o":139.94,"t":"2025-12-26T05:00:00Z","v":634458,"vw":140.358818},{"c":141.52,"h":141.76,"l":139,"n":26373,"o":139.54,"t":"2025-12-29T05:00:00Z","v":1083673,"vw":140.954716},{"c":144.14,"h":145.9,"l":142.455,"n":48182,"o":143.05,"t":"2025-12-30T05:00:00Z","v":2414268,"vw":144.484116},{"c":142.24,"h":144,"l":142.12,"n":26110,"o":143.9,"t":"2025-12-31T05:00:00Z","v":1431215,"vw":142.812386},{"c":138.36,"h":144.79,"l":136.51,"n":43934,"o":142.85,"t":"2026-01-02T05:00:00Z","v":2057126,"vw":139.112461},{"c":136.24,"h":138.535,"l":133.52,"n":54812,"o":136.21,"t":"2026-01-05T05:00:00Z","v":2834773,"vw":136.163103},{"c":139.38,"h":139.575,"l":132.6,"n":47997,"o":134.73,"t":"2026-01-06T05:00:00Z","v":2457590,"vw":138.207068},{"c":142.9,"h":143.79,"l":139.725,"n":35163,"o":140,"t":"2026-01-07T05:00:00Z","v":1575124,"vw":142.604939},{"c":137.43,"h":141.99,"l":134.085,"n":47672,"o":141.9,"t":"2026-01-08T05:00:00Z","v":2386909,"vw":136.424397},{"c":131.39,"h":138.47,"l":130.78,"n":49841,"o":137.405,"t":"2026-01-09T05:00:00Z","v":2674052,"vw":133.144544},{"c":132.01,"h":133.305,"l":128.56,"n":37000,"o":129,"t":"2026-01-12T05:00:00Z","v":1864096,"vw":131.963359},{"c":129.83,"h":133.52,"l":128.56,"n":30035,"o":132.32,"t":"2026-01-13T05:00:00Z","v":1262105,"vw":130.033221},{"c":123.03,"h":129.6,"l":120.81,"n":54119,"o":128.51,"t":"2026-01-14T05:00:00Z","v":3322773,"vw":124.019087},{"c":119.78,"h":124.74,"l":119.29,"n":45265,"o":124.2,"t":"2026-01-15T05:00:00Z","v":2628423,"vw":120.990584},{"c":119.07,"h":121.72,"l":118.59,"n":32000,"o":120.63,"t":"2026-01-16T05:00:00Z","v":1745844,"vw":119.813774},{"c":119.72,"h":121.11,"l":116.11,"n":41530,"o":116.19,"t":"2026-01-20T05:00:00Z","v":2394223,"vw":119.575683},{"c":120.27,"h":121.99,"l":118.721,"n":29028,"o":120.13,"t":"2026-01-21T05:00:00Z","v":1353181,"vw":120.085604},{"c":126.42,"h":126.45,"l":121.49,"n":38078,"o":121.49,"t":"2026-01-22T05:00:00Z","v":1715442,"vw":124.753017},{"c":128.3,"h":129.91,"l":126.5,"n":52649,"o":127.18,"t":"2026-01-23T05:00:00Z","v":3375826,"vw":128.502686},{"c":133.97,"h":136.255,"l":128.85,"n":46627,"o":129.33,"t":"2026-01-26T05:00:00Z","v":2861492,"vw":134.266704},{"c":133.85,"h":136.9,"l":132.81,"n":39427,"o":135.94,"t":"2026-01-27T05:00:00Z","v":2112286,"vw":134.311878},{"c":135.86,"h":137.64,"l":133.97,"n":37510,"o":134.85,"t":"2026-01-28T05:00:00Z","v":1922173,"vw":136.281791},{"c":123.72,"h":132.495,"l":121.64,"n":69039,"o":132.22,"t":"2026-01-29T05:00:00Z","v":3625832,"vw":123.952101},{"c":120.46,"h":123.92,"l":119.62,"n":48415,"o":121.17,"t":"2026-01-30T05:00:00Z","v":2958101,"vw":120.989282},{"c":120,"h":123.705,"l":118.22,"n":43865,"o":120.87,"t":"2026-02-02T05:00:00Z","v":2456715,"vw":120.45725},{"c":109.5,"h":117.79,"l":106.41,"n":74902,"o":117.6,"t":"2026-02-03T05:00:00Z","v":4624799,"vw":109.973272},{"c":111.85,"h":113.5878,"l":105,"n":71374,"o":108.64,"t":"2026-02-04T05:00:00Z","v":3868947,"vw":110.754758},{"c":109.05,"h":112.61,"l":108.1925,"n":58414,"o":110.33,"t":"2026-02-05T05:00:00Z","v":2985380,"vw":109.850392},{"c":115.02,"h":115.36,"l":109.325,"n":48532,"o":110.09,"t":"2026-02-06T05:00:00Z","v":3273282,"vw":114.120836},{"c":116.98,"h":117.19,"l":112.49,"n":46331,"o":114.94,"t":"2026-02-09T05:00:00Z","v":2607849,"vw":116.039011},{"c":118.76,"h":121.6,"l":115,"n":50908,"o":118.79,"t":"2026-02-10T05:00:00Z","v":2953428,"vw":119.336551},{"c":110.44,"h":120,"l":109.12,"n":76913,"o":120,"t":"2026-02-11T05:00:00Z","v":4701112,"vw":110.83399},{"c":110.41,"h":113.45,"l":107.08,"n":82013,"o":111.01,"t":"2026-02-12T05:00:00Z","v":5042688,"vw":109.705576},{"c":113,"h":116.47,"l":105.15,"n":102566,"o":106.9,"t":"2026-02-13T05:00:00Z","v":6475900,"vw":112.729666},{"c":108.49,"h":111.39,"l":105.62,"n":64682,"o":111,"t":"2026-02-17T05:00:00Z","v":4219971,"vw":108.248371},{"c":110.62,"h":112.5,"l":105.6,"n":36946,"o":107.88,"t":"2026-02-18T05:00:00Z","v":1901770,"vw":110.483513},{"c":110.96,"h":111.56,"l":107.26,"n":33698,"o":109.7,"t":"2026-02-19T05:00:00Z","v":1691971,"vw":110.337855},{"c":113.14,"h":114.9,"l":109.01,"n":35030,"o":109.83,"t":"2026-02-20T05:00:00Z","v":2172416,"vw":112.527029},{"c":108.5,"h":111.15,"l":106.12,"n":47657,"o":111.15,"t":"2026-02-23T05:00:00Z","v":2866230,"vw":107.825828},{"c":113.85,"h":117.07,"l":107.12,"n":48763,"o":108.41,"t":"2026-02-24T05:00:00Z","v":3091751,"vw":114.45463},{"c":118.32,"h":119.8,"l":114.19,"n":44135,"o":115.4,"t":"2026-02-25T05:00:00Z","v":2528072,"vw":117.535429},{"c":119.61,"h":122.29,"l":118.5,"n":37746,"o":119.99,"t":"2026-02-26T05:00:00Z","v":2043552,"vw":119.705406},{"c":120.96,"h":121.28,"l":116,"n":35623,"o":116.62,"t":"2026-02-27T05:00:00Z","v":2852427,"vw":120.338834},{"c":123.81,"h":125.75,"l":121.1624,"n":39166,"o":122.71,"t":"2026-03-02T05:00:00Z","v":2003937,"vw":124.09914},{"c":123.51,"h":125.37,"l":117.99,"n":39023,"o":121.04,"t":"2026-03-03T05:00:00Z","v":2011784,"vw":122.656682},{"c":122.99,"h":123.78,"l":120.25,"n":44194,"o":123.78,"t":"2026-03-04T05:00:00Z","v":2142781,"vw":122.336877},{"c":125.48,"h":128.05,"l":123.25,"n":43577,"o":123.56,"t":"2026-03-05T05:00:00Z","v":2180022,"vw":125.127784},{"c":128.03,"h":128.45,"l":122.697,"n":35604,"o":124.68,"t":"2026-03-06T05:00:00Z","v":1640576,"vw":127.403784},{"c":126.66,"h":127.77,"l":123.76,"n":38710,"o":125.5,"t":"2026-03-09T04:00:00Z","v":1992810,"vw":126.118},{"c":125.15,"h":127.89,"l":123.81,"n":29989,"o":127,"t":"2026-03-10T04:00:00Z","v":1595135,"vw":125.299127},{"c":126.68,"h":128.4,"l":123.72,"n":26887,"o":125.49,"t":"2026-03-11T04:00:00Z","v":1159010,"vw":126.055633},{"c":125.51,"h":129.8,"l":124.675,"n":27640,"o":126.37,"t":"2026-03-12T04:00:00Z","v":1319406,"vw":126.079447},{"c":124.5,"h":127.77,"l":122.24,"n":28562,"o":125.63,"t":"2026-03-13T04:00:00Z","v":1303249,"vw":124.548925},{"c":126.32,"h":128.29,"l":124.502,"n":30868,"o":125.15,"t":"2026-03-16T04:00:00Z","v":1498219,"vw":126.670739},{"c":126.88,"h":130.16,"l":125.615,"n":23156,"o":126.04,"t":"2026-03-17T04:00:00Z","v":1093577,"vw":127.205569},{"c":126.55,"h":129.32,"l":125.15,"n":24054,"o":126.08,"t":"2026-03-18T04:00:00Z","v":1104417,"vw":127.143361},{"c":127.35,"h":128.67,"l":125.16,"n":24684,"o":126.24,"t":"2026-03-19T04:00:00Z","v":1240931,"vw":126.861585},{"c":124.11,"h":126.85,"l":123.12,"n":29480,"o":125.35,"t":"2026-03-20T04:00:00Z","v":3580398,"vw":124.280244},{"c":127.09,"h":129.16,"l":125.28,"n":31250,"o":125.97,"t":"2026-03-23T04:00:00Z","v":1446340,"vw":127.375818},{"c":122.79,"h":127.585,"l":122.2,"n":25250,"o":126.22,"t":"2026-03-24T04:00:00Z","v":1584358,"vw":123.364988},{"c":125.43,"h":128.29,"l":122.83,"n":30975,"o":124.62,"t":"2026-03-25T04:00:00Z","v":1538103,"vw":125.274474},{"c":126.1,"h":128.55,"l":123.08,"n":31152,"o":124.48,"t":"2026-03-26T04:00:00Z","v":1721898,"vw":126.474682},{"c":119.99,"h":124.35,"l":118.795,"n":30568,"o":124.34,"t":"2026-03-27T04:00:00Z","v":2091759,"vw":120.205025},{"c":120.98,"h":123.55,"l":119.2,"n":29472,"o":120.71,"t":"2026-03-30T04:00:00Z","v":1396533,"vw":121.243085},{"c":125.82,"h":125.86,"l":120.1,"n":25876,"o":121.22,"t":"2026-03-31T04:00:00Z","v":1574131,"vw":124.812085},{"c":130.46,"h":132.68,"l":124.87,"n":37362,"o":127.5,"t":"2026-04-01T04:00:00Z","v":1893273,"vw":130.364348},{"c":130.95,"h":132.175,"l":126.25,"n":25363,"o":128,"t":"2026-04-02T04:00:00Z","v":1075804,"vw":130.340159},{"c":131.53,"h":135.55,"l":130.57,"n":34666,"o":134.08,"t":"2026-04-06T04:00:00Z","v":2055454,"vw":132.279039},{"c":132.56,"h":134.5,"l":130.925,"n":45662,"o":131.83,"t":"2026-04-07T04:00:00Z","v":3078480,"vw":133.005119},{"c":129.61,"h":139,"l":129.46,"n":45923,"o":137.5,"t":"2026-04-08T04:00:00Z","v":2927194,"vw":132.857841},{"c":124.83,"h":129.05,"l":118.76,"n":58496,"o":128.5,"t":"2026-04-09T04:00:00Z","v":3979362,"vw":122.933001},{"c":117.65,"h":124.6,"l":112.99,"n":51113,"o":124.6,"t":"2026-04-10T04:00:00Z","v":3207841,"vw":117.207958},{"c":124.24,"h":124.36,"l":116.2,"n":38544,"o":118.14,"t":"2026-04-13T04:00:00Z","v":2356970,"vw":122.784818},{"c":124,"h":128.65,"l":122.71,"n":31185,"o":126.2,"t":"2026-04-14T04:00:00Z","v":1877192,"vw":124.659137},{"c":134.07,"h":134.54,"l":125.405,"n":40351,"o":126.26,"t":"2026-04-15T04:00:00Z","v":2195846,"vw":132.091456},{"c":136.96,"h":138.99,"l":135.09,"n":37402,"o":136.63,"t":"2026-04-16T04:00:00Z","v":2424172,"vw":136.895672},{"c":140.11,"h":140.376,"l":137.2401,"n":34763,"o":139,"t":"2026-04-17T04:00:00Z","v":1815238,"vw":139.442932},{"c":145.62,"h":145.66,"l":138,"n":40939,"o":139.41,"t":"2026-04-20T04:00:00Z","v":2062636,"vw":143.834524},{"c":145.3,"h":149.9,"l":143.59,"n":46536,"o":145.76,"t":"2026-04-21T04:00:00Z","v":2192184,"vw":146.118709},{"c":150.45,"h":154.64,"l":146.86,"n":58530,"o":152.11,"t":"2026-04-22T04:00:00Z","v":3382739,"vw":150.258549},{"c":141.59,"h":149,"l":138.78,"n":52076,"o":147.39,"t":"2026-04-23T04:00:00Z","v":2481071,"vw":141.969845},{"c":143.79,"h":144.33,"l":141.18,"n":34892,"o":142.75,"t":"2026-04-24T04:00:00Z","v":1582990,"vw":143.377736},{"c":142.59,"h":144.57,"l":140.89,"n":37015,"o":143.98,"t":"2026-04-27T04:00:00Z","v":1819706,"vw":142.746467},{"c":142.16,"h":145.5,"l":141.155,"n":40615,"o":143.35,"t":"2026-04-28T04:00:00Z","v":2108832,"vw":142.679397},{"c":140.91,"h":143.175,"l":140,"n":39015,"o":141.69,"t":"2026-04-29T04:00:00Z","v":1813842,"vw":141.090404},{"c":148.06,"h":148.565,"l":139.06,"n":80465,"o":143,"t":"2026-04-30T04:00:00Z","v":5725977,"vw":145.565152},{"c":183.34,"h":184.13,"l":171.01,"n":116649,"o":177.77,"t":"2026-05-01T04:00:00Z","v":7395569,"vw":178.60076},{"c":189.67,"h":192.7,"l":181.89,"n":83382,"o":183.1,"t":"2026-05-04T04:00:00Z","v":5317074,"vw":188.697208},{"c":195.58,"h":196.37,"l":189.7,"n":60323,"o":191.56,"t":"2026-05-05T04:00:00Z","v":3383479,"vw":194.853749},{"c":191.4,"h":200,"l":189.41,"n":63341,"o":196.5,"t":"2026-05-06T04:00:00Z","v":2945140,"vw":191.690594},{"c":197.07,"h":201.4,"l":194.5531,"n":61077,"o":198.56,"t":"2026-05-07T04:00:00Z","v":2589513,"vw":197.763611},{"c":201.7,"h":203.71,"l":194.68,"n":54670,"o":198.75,"t":"2026-05-08T04:00:00Z","v":2874787,"vw":200.776773},{"c":198.59,"h":203.71,"l":196.43,"n":45057,"o":201,"t":"2026-05-11T04:00:00Z","v":1981925,"vw":198.596436},{"c":192.78,"h":198.47,"l":191.47,"n":49643,"o":197.03,"t":"2026-05-12T04:00:00Z","v":2975356,"vw":193.516833},{"c":192.61,"h":196.31,"l":189.55,"n":57808,"o":193.02,"t":"2026-05-13T04:00:00Z","v":2670585,"vw":192.355163},{"c":198.04,"h":198.4,"l":188.18,"n":59969,"o":192.59,"t":"2026-05-14T04:00:00Z","v":2835406,"vw":196.012966},{"c":198.29,"h":201.49,"l":193,"n":63770,"o":197.79,"t":"2026-05-15T04:00:00Z","v":3735240,"vw":198.275945},{"c":197.68,"h":199.5,"l":192.48,"n":51244,"o":197,"t":"2026-05-18T04:00:00Z","v":2722054,"vw":197.06629},{"c":195.95,"h":202.4999,"l":195.28,"n":56369,"o":199.5,"t":"2026-05-19T04:00:00Z","v":2919517,"vw":197.474086},{"c":189.33,"h":196.43,"l":186.79,"n":55692,"o":194.43,"t":"2026-05-20T04:00:00Z","v":3050170,"vw":190.299391},{"c":183.3,"h":191,"l":181.67,"n":46311,"o":191,"t":"2026-05-21T04:00:00Z","v":2790038,"vw":183.731071},{"c":187.88,"h":188.37,"l":183.44,"n":31395,"o":186.88,"t":"2026-05-22T04:00:00Z","v":1326113,"vw":187.114882},{"c":189.65,"h":189.8,"l":180.36,"n":37648,"o":188,"t":"2026-05-26T04:00:00Z","v":2206401,"vw":188.102732},{"c":181.57,"h":190.95,"l":180.91,"n":47457,"o":190,"t":"2026-05-27T04:00:00Z","v":2405790,"vw":183.55004},{"c":184.6,"h":188.74,"l":182.1,"n":37798,"o":186,"t":"2026-05-28T04:00:00Z","v":1659894,"vw":185.096628},{"c":190.64,"h":193.08,"l":182.11,"n":47193,"o":187.93,"t":"2026-05-29T04:00:00Z","v":3867484,"vw":189.797725},{"c":227.54,"h":231.36,"l":194.5125,"n":115328,"o":195.365,"t":"2026-06-01T04:00:00Z","v":7292502,"vw":219.866617},{"c":229.3,"h":229.62,"l":215.98,"n":60667,"o":217.8,"t":"2026-06-02T04:00:00Z","v":3007081,"vw":224.911987},{"c":227.26,"h":227.96,"l":215.38,"n":60520,"o":223.71,"t":"2026-06-03T04:00:00Z","v":3221113,"vw":224.122941},{"c":236.64,"h":238.4799,"l":222.62,"n":70149,"o":226,"t":"2026-06-04T04:00:00Z","v":3930979,"vw":235.20439},{"c":225.99,"h":237.3,"l":224.23,"n":63177,"o":233.795,"t":"2026-06-05T04:00:00Z","v":3389886,"vw":229.917625},{"c":212.54,"h":227.5,"l":212.0101,"n":62121,"o":225.63,"t":"2026-06-08T04:00:00Z","v":2958055,"vw":215.251142},{"c":204.69,"h":213.89,"l":194.5309,"n":53664,"o":210,"t":"2026-06-09T04:00:00Z","v":2340201,"vw":203.339266},{"c":207.09,"h":211.74,"l":199,"n":44910,"o":201.195,"t":"2026-06-10T04:00:00Z","v":2014576,"vw":207.496553},{"c":206.62,"h":208.37,"l":199.07,"n":42174,"o":204,"t":"2026-06-11T04:00:00Z","v":1891369,"vw":205.001793},{"c":204.08,"h":206.62,"l":198.22,"n":36307,"o":205.89,"t":"2026-06-12T04:00:00Z","v":1568342,"vw":204.103372},{"c":202,"h":209.85,"l":201.64,"n":38355,"o":208,"t":"2026-06-15T04:00:00Z","v":1814720,"vw":203.913939},{"c":192.68,"h":201.09,"l":189.8,"n":52390,"o":200.06,"t":"2026-06-16T04:00:00Z","v":2464685,"vw":193.214505},{"c":188.11,"h":193.5,"l":185.26,"n":38459,"o":192.31,"t":"2026-06-17T04:00:00Z","v":1826750,"vw":189.738335},{"c":186.17,"h":188.8373,"l":179.35,"n":42645,"o":185.27,"t":"2026-06-18T04:00:00Z","v":4717185,"vw":185.582776},{"c":183.64,"h":188.956,"l":179.2,"n":36957,"o":184.48,"t":"2026-06-22T04:00:00Z","v":1822216,"vw":182.703806},{"c":184.04,"h":188.575,"l":180.615,"n":40503,"o":181.75,"t":"2026-06-23T04:00:00Z","v":2057958,"vw":184.65144},{"c":188.34,"h":193.2,"l":185.55,"n":41474,"o":189,"t":"2026-06-24T04:00:00Z","v":2196225,"vw":188.785721},{"c":190.88,"h":195.66,"l":182.66,"n":46709,"o":185.9,"t":"2026-06-25T04:00:00Z","v":2657571,"vw":190.392891},{"c":191.57,"h":194.33,"l":185.307,"n":31651,"o":188.13,"t":"2026-06-26T04:00:00Z","v":2159188,"vw":191.074288},{"c":198.77,"h":201.49,"l":192.79,"n":40621,"o":194.54,"t":"2026-06-29T04:00:00Z","v":1844011,"vw":198.667329},{"c":206.33,"h":206.94,"l":194.47,"n":42948,"o":195.04,"t":"2026-06-30T04:00:00Z","v":1776709,"vw":203.916521},{"c":209.28,"h":210.775,"l":203.39,"n":36470,"o":207.8,"t":"2026-07-01T04:00:00Z","v":1551042,"vw":208.714089},{"c":209.31,"h":211.96,"l":205.0236,"n":36013,"o":209.145,"t":"2026-07-02T04:00:00Z","v":1653460,"vw":208.800542},{"c":209.08,"h":213.88,"l":206.28,"n":36390,"o":206.99,"t":"2026-07-06T04:00:00Z","v":1506235,"vw":209.290001},{"c":211.97,"h":220.27,"l":207.7025,"n":45753,"o":213.59,"t":"2026-07-07T04:00:00Z","v":2147107,"vw":214.348665},{"c":215.5,"h":216.31,"l":206.3578,"n":32715,"o":208.375,"t":"2026-07-08T04:00:00Z","v":1498830,"vw":213.795607},{"c":218.6,"h":218.66,"l":207.45,"n":33449,"o":212.57,"t":"2026-07-09T04:00:00Z","v":1516576,"vw":215.697389},{"c":214.56,"h":229.22,"l":213.9375,"n":38280,"o":228.5,"t":"2026-07-10T04:00:00Z","v":2066445,"vw":217.730721},{"c":218.24,"h":220.17,"l":208.99,"n":34935,"o":213.23,"t":"2026-07-13T04:00:00Z","v":1923434,"vw":216.792839},{"c":217.83,"h":222.71,"l":210.36,"n":35231,"o":211.69,"t":"2026-07-14T04:00:00Z","v":2115227,"vw":218.72077},{"c":211.54,"h":223.69,"l":211.05,"n":32334,"o":222.23,"t":"2026-07-15T04:00:00Z","v":1584219,"vw":213.438021},{"c":206.7,"h":213.915,"l":206.47,"n":32937,"o":212.06,"t":"2026-07-16T04:00:00Z","v":1510350,"vw":209.551203},{"c":206.78,"h":209.8,"l":200.05,"n":38755,"o":202.75,"t":"2026-07-17T04:00:00Z","v":2414329,"vw":206.323199},{"c":205.24,"h":212.79,"l":202.0401,"n":29754,"o":205.945,"t":"2026-07-20T04:00:00Z","v":1555292,"vw":208.109594},{"c":196.22,"h":207.83,"l":194,"n":34421,"o":202.3,"t":"2026-07-21T04:00:00Z","v":1427369,"vw":197.074869},{"c":183.38,"h":194.74,"l":182.39,"n":47542,"o":194.74,"t":"2026-07-22T04:00:00Z","v":1932690,"vw":184.662009},{"c":185.06,"h":186,"l":179.645,"n":34994,"o":184.7,"t":"2026-07-23T04:00:00Z","v":1826444,"vw":183.406587},{"c":191.46,"h":192.22,"l":186.001,"n":29418,"o":188.1,"t":"2026-07-24T04:00:00Z","v":1403731,"vw":190.42043},{"c":194.47,"h":198.72,"l":191.83,"n":29468,"o":194.42,"t":"2026-07-27T04:00:00Z","v":1301957,"vw":194.723541},{"c":194.33,"h":196.7,"l":188.53,"n":28939,"o":193.32,"t":"2026-07-28T04:00:00Z","v":1126499,"vw":193.456231},{"c":188.25,"h":195,"l":182.6,"n":36398,"o":193.63,"t":"2026-07-29T04:00:00Z","v":1687825,"vw":188.835683},{"c":190.94,"h":191.695,"l":184.04,"n":31725,"o":186.67,"t":"2026-07-30T04:00:00Z","v":1220503,"vw":188.967047},{"c":197.35,"h":197.81,"l":190.72,"n":32859,"o":192.11,"t":"2026-07-31T04:00:00Z","v":1561715,"vw":195.934649},{"c":196.59,"h":199.99,"l":194.57,"n":33068,"o":199.495,"t":"2026-08-03T04:00:00Z","v":1764889,"vw":197.467045},{"c":194.05,"h":199.99,"l":189.33,"n":53807,"o":194.24,"t":"2026-08-04T04:00:00Z","v":3256483,"vw":196.067451},{"c":193.22,"h":198.4799,"l":187.945,"n":54992,"o":191.01,"t":"2026-08-05T04:00:00Z","v":2318622,"vw":193.330722},{"c":193.2,"h":194.99,"l":187.1,"n":74969,"o":187.1,"t":"2026-08-06T04:00:00Z","v":4540236,"vw":191.448058},{"c":241.28,"h":254.5,"l":227.02,"n":146099,"o":235.25,"t":"2026-08-07T04:00:00Z","v":8125396,"vw":244.856459},{"c":250.06,"h":255.57,"l":242.7,"n":62377,"o":244.5,"t":"2026-08-10T04:00:00Z","v":3367613,"vw":250.923763},{"c":255.95,"h":258.3525,"l":244.09,"n":61569,"o":248.77,"t":"2026-08-11T04:00:00Z","v":2936977,"vw":255.478146},{"c":246.62,"h":257.99,"l":244.37,"n":59275,"o":252.63,"t":"2026-08-12T04:00:00Z","v":3092528,"vw":247.399918},{"c":249.42,"h":254.57,"l":245.56,"n":46334,"o":247.39,"t":"2026-08-13T04:00:00Z","v":2162770,"vw":250.800459},{"c":238.2,"h":251.94,"l":233.31,"n":57972,"o":250.81,"t":"2026-08-14T04:00:00Z","v":2798648,"vw":238.345357},{"c":228.61,"h":240,"l":228.18,"n":49366,"o":237.73,"t":"2026-08-17T04:00:00Z","v":3150805,"vw":231.871145},{"c":232.1,"h":239.43,"l":229.02,"n":45382,"o":230.65,"t":"2026-08-18T04:00:00Z","v":2633611,"vw":233.364244},{"c":221.87,"h":234.48,"l":220.2858,"n":43331,"o":232.12,"t":"2026-08-19T04:00:00Z","v":2144704,"vw":223.375174},{"c":219.89,"h":222.87,"l":216.55,"n":36790,"o":219.85,"t":"2026-08-20T04:00:00Z","v":1529001,"vw":219.946684},{"c":225.3,"h":225.7,"l":215.79,"n":34924,"o":219.39,"t":"2026-08-21T04:00:00Z","v":1536936,"vw":222.457296},{"c":222.59,"h":226.45,"l":219.19,"n":30770,"o":222.59,"t":"2026-08-24T04:00:00Z","v":1378274,"vw":222.652289},{"c":223.97,"h":227.91,"l":219.68,"n":31844,"o":221.85,"t":"2026-08-25T04:00:00Z","v":1764688,"vw":223.648299},{"c":228.46,"h":228.65,"l":219.56,"n":32067,"o":220.07,"t":"2026-08-26T04:00:00Z","v":1373207,"vw":227.105308},{"c":241.34,"h":241.81,"l":231.685,"n":44523,"o":233.31,"t":"2026-08-27T04:00:00Z","v":2043683,"vw":239.390641},{"c":237.78,"h":243.98,"l":237.29,"n":37909,"o":240.81,"t":"2026-08-28T04:00:00Z","v":1758007,"vw":239.976681},{"c":235.63,"h":239.484,"l":232.6,"n":34138,"o":234.69,"t":"2026-08-31T04:00:00Z","v":1958202,"vw":236.334381},{"c":228.65,"h":234.88,"l":224.56,"n":39222,"o":231,"t":"2026-09-01T04:00:00Z","v":1675508,"vw":228.449853},{"c":226.75,"h":230.93,"l":222.925,"n":32006,"o":226.09,"t":"2026-09-02T04:00:00Z","v":1293640,"vw":226.453071},{"c":240.48,"h":241.01,"l":229.2,"n":37705,"o":230.37,"t":"2026-09-03T04:00:00Z","v":1617738,"vw":238.955516},{"c":232.98,"h":239.52,"l":231.21,"n":35113,"o":239.52,"t":"2026-09-04T04:00:00Z","v":1476039,"vw":233.930889},{"c":225.89,"h":229.03,"l":221.86,"n":41555,"o":229.03,"t":"2026-09-08T04:00:00Z","v":1810023,"vw":225.255613},{"c":227.19,"h":231.98,"l":225,"n":35946,"o":226.02,"t":"2026-09-09T04:00:00Z","v":1455474,"vw":227.901342},{"c":231.13,"h":234.37,"l":222.63,"n":31540,"o":224.87,"t":"2026-09-10T04:00:00Z","v":1400300,"vw":231.43747},{"c":227.35,"h":235.32,"l":226.63,"n":29204,"o":230.32,"t":"2026-09-11T04:00:00Z","v":1250578,"vw":228.364094},{"c":231.88,"h":233.88,"l":225.52,"n":30351,"o":229.26,"t":"2026-09-14T04:00:00Z","v":1352877,"vw":231.226686},{"c":242.16,"h":244.89,"l":226.74,"n":47144,"o":230.01,"t":"2026-09-15T04:00:00Z","v":2249397,"vw":240.205257},{"c":238.88,"h":243.95,"l":235.2,"n":38306,"o":241.88,"t":"2026-09-16T04:00:00Z","v":2248816,"vw":239.563351},{"c":246.24,"h":247.28,"l":236.18,"n":34718,"o":237.69,"t":"2026-09-17T04:00:00Z","v":1593842,"vw":244.946873},{"c":243.84,"h":249.4458,"l":238.5,"n":48464,"o":248.63,"t":"2026-09-18T04:00:00Z","v":4057434,"vw":243.480276},{"c":266.06,"h":266.48,"l":244.14,"n":62215,"o":247.12,"t":"2026-09-21T04:00:00Z","v":3023473,"vw":261.574993},{"c":284.53,"h":286.12,"l":270,"n":79415,"o":271.6,"t":"2026-09-22T04:00:00Z","v":4134558,"vw":281.028439},{"c":290.7,"h":296.37,"l":284.115,"n":77437,"o":285,"t":"2026-09-23T04:00:00Z","v":4152405,"vw":291.452753},{"c":299.66,"h":304.75,"l":285,"n":67007,"o":286.5,"t":"2026-09-24T04:00:00Z","v":3717367,"vw":298.484794},{"c":275.8,"h":298.45,"l":273.52,"n":76291,"o":286.68,"t":"2026-09-25T04:00:00Z","v":4268951,"vw":280.176457},{"c":286.98,"h":288.17,"l":265.4,"n":58106,"o":267.85,"t":"2026-09-28T04:00:00Z","v":2731229,"vw":280.143664},{"c":290.78,"h":292.69,"l":281.975,"n":50878,"o":285.73,"t":"2026-09-29T04:00:00Z","v":2780013,"vw":288.288486},{"c":292.46,"h":298.165,"l":289.2452,"n":56101,"o":291.55,"t":"2026-09-30T04:00:00Z","v":3828722,"vw":293.830673},{"c":301.27,"h":305.95,"l":287.51,"n":49515,"o":294.25,"t":"2026-10-01T04:00:00Z","v":2575482,"vw":298.806497},{"c":294.58,"h":305.66,"l":292.06,"n":57848,"o":301.47,"t":"2026-10-02T04:00:00Z","v":3675066,"vw":295.514977},{"c":300.91,"h":305,"l":287.1,"n":72503,"o":294.53,"t":"2026-10-05T04:00:00Z","v":34887621,"vw":300.185001},{"c":280.41,"h":308.4,"l":278,"n":70903,"o":302.15,"t":"2026-10-06T04:00:00Z","v":4050093,"vw":287.123817},{"c":273,"h":279.04,"l":272.05,"n":64556,"o":278.36,"t":"2026-10-07T04:00:00Z","v":3481781,"vw":274.233487},{"c":275.77,"h":280.53,"l":273.46,"n":39010,"o":273.86,"t":"2026-10-08T04:00:00Z","v":1865977,"vw":276.719712},{"c":289.47,"h":293,"l":276.86,"n":50446,"o":277.68,"t":"2026-10-09T04:00:00Z","v":2619257,"vw":287.563245},{"c":282.66,"h":293.6559,"l":276,"n":41390,"o":291.95,"t":"2026-10-12T04:00:00Z","v":1946282,"vw":280.829658},{"c":281.59,"h":289.05,"l":278.8,"n":37340,"o":280.62,"t":"2026-10-13T04:00:00Z","v":1617221,"vw":283.574812},{"c":271.12,"h":286.1952,"l":269.66,"n":43444,"o":280.1,"t":"2026-10-14T04:00:00Z","v":1974296,"vw":273.889519},{"c":273.4,"h":276.26,"l":260.6569,"n":37350,"o":264.2,"t":"2026-10-15T04:00:00Z","v":2127100,"vw":270.623148}],"volatilityBars":[{"c":273,"h":273,"l":272.87,"n":14,"o":272.87,"t":"2026-10-08T11:15:00Z","v":524,"vw":272.954545},{"c":273.5,"h":273.5,"l":273.5,"n":1,"o":273.5,"t":"2026-10-08T11:30:00Z","v":202,"vw":273.5},{"c":275,"h":275,"l":272,"n":3,"o":272,"t":"2026-10-08T11:45:00Z","v":602,"vw":274},{"c":273.96,"h":273.96,"l":273.96,"n":2,"o":273.96,"t":"2026-10-08T12:45:00Z","v":101,"vw":273.96},{"c":274.4278,"h":274.4278,"l":274.4278,"n":3,"o":274.4278,"t":"2026-10-08T13:15:00Z","v":107,"vw":274.4278},{"c":275.525,"h":279.857,"l":273.46,"n":1655,"o":273.86,"t":"2026-10-08T13:30:00Z","v":90408,"vw":276.232045},{"c":277.95,"h":279.23,"l":275.3672,"n":1360,"o":275.51,"t":"2026-10-08T13:45:00Z","v":59016,"vw":277.63708},{"c":276.9644,"h":278.18,"l":276.45,"n":1291,"o":277.5639,"t":"2026-10-08T14:00:00Z","v":60852,"vw":277.010756},{"c":278.7,"h":279.77,"l":276.5301,"n":1180,"o":276.625,"t":"2026-10-08T14:15:00Z","v":44183,"vw":278.395535},{"c":279.46,"h":279.73,"l":278.08,"n":1345,"o":278.515,"t":"2026-10-08T14:30:00Z","v":36760,"vw":279.075645},{"c":279.81,"h":280.26,"l":279.41,"n":1137,"o":279.465,"t":"2026-10-08T14:45:00Z","v":35320,"vw":279.916734},{"c":279.855,"h":280.53,"l":279.41,"n":970,"o":279.7725,"t":"2026-10-08T15:00:00Z","v":26959,"vw":280.017701},{"c":279.245,"h":280.09,"l":278.66,"n":1277,"o":279.9125,"t":"2026-10-08T15:15:00Z","v":38375,"vw":279.333794},{"c":278.77,"h":279.37,"l":278.35,"n":841,"o":279.105,"t":"2026-10-08T15:30:00Z","v":23592,"vw":278.905118},{"c":278.875,"h":279.57,"l":278.65,"n":1203,"o":278.8675,"t":"2026-10-08T15:45:00Z","v":38641,"vw":279.164817},{"c":277.655,"h":279.375,"l":277.65,"n":1051,"o":279.04,"t":"2026-10-08T16:00:00Z","v":27951,"vw":278.636115},{"c":277.89,"h":278.62,"l":277.51,"n":954,"o":277.59,"t":"2026-10-08T16:15:00Z","v":32110,"vw":278.090122},{"c":277.57,"h":279.22,"l":277.36,"n":1332,"o":278.02,"t":"2026-10-08T16:30:00Z","v":77965,"vw":278.364897},{"c":277.09,"h":278.1599,"l":276.68,"n":1124,"o":277.845,"t":"2026-10-08T16:45:00Z","v":35216,"vw":277.194763},{"c":278.14,"h":278.14,"l":276.5,"n":1347,"o":277.085,"t":"2026-10-08T17:00:00Z","v":84194,"vw":277.040239},{"c":275.99,"h":278.985,"l":275.3494,"n":1431,"o":278.47,"t":"2026-10-08T17:15:00Z","v":51672,"vw":276.482573},{"c":275.74,"h":276.775,"l":275.74,"n":897,"o":275.92,"t":"2026-10-08T17:30:00Z","v":25043,"vw":276.307831},{"c":276.56,"h":277.2,"l":275.49,"n":1211,"o":275.895,"t":"2026-10-08T17:45:00Z","v":43193,"vw":276.465866},{"c":276.73,"h":276.82,"l":275.725,"n":841,"o":276.73,"t":"2026-10-08T18:00:00Z","v":21789,"vw":276.234238},{"c":276.915,"h":277.4971,"l":276.5701,"n":1047,"o":276.9179,"t":"2026-10-08T18:15:00Z","v":34595,"vw":277.026019},{"c":276.64,"h":277.54,"l":276.58,"n":737,"o":276.69,"t":"2026-10-08T18:30:00Z","v":22720,"vw":276.942377},{"c":276.98,"h":277.645,"l":276.58,"n":1036,"o":276.66,"t":"2026-10-08T18:45:00Z","v":34725,"vw":277.141029},{"c":276.12,"h":277,"l":276.11,"n":1299,"o":276.985,"t":"2026-10-08T19:00:00Z","v":32657,"vw":276.548243},{"c":276.01,"h":276.73,"l":275.59,"n":2334,"o":276.13,"t":"2026-10-08T19:15:00Z","v":112456,"vw":276.085798},{"c":275.49,"h":276.22,"l":275.02,"n":2167,"o":276,"t":"2026-10-08T19:30:00Z","v":77581,"vw":275.50784},{"c":275.63,"h":276.52,"l":274.83,"n":7086,"o":275.385,"t":"2026-10-08T19:45:00Z","v":310243,"vw":275.708817},{"c":275.77,"h":275.77,"l":275.77,"n":99,"o":275.77,"t":"2026-10-08T20:00:00Z","v":355641,"vw":275.77},{"c":276,"h":276,"l":276,"n":5,"o":276,"t":"2026-10-08T23:45:00Z","v":2101,"vw":276},{"c":276,"h":276.39,"l":276,"n":2,"o":276.39,"t":"2026-10-09T11:30:00Z","v":698,"vw":276.195},{"c":277.11,"h":277.11,"l":277.11,"n":1,"o":277.11,"t":"2026-10-09T11:45:00Z","v":100,"vw":277.11},{"c":277.3,"h":277.3,"l":277.11,"n":3,"o":277.11,"t":"2026-10-09T12:45:00Z","v":264,"vw":277.226641},{"c":277.585,"h":281.4062,"l":276.86,"n":1764,"o":277.68,"t":"2026-10-09T13:30:00Z","v":72797,"vw":278.377456},{"c":282.405,"h":282.65,"l":277.56,"n":1728,"o":277.935,"t":"2026-10-09T13:45:00Z","v":62384,"vw":280.483027},{"c":282.02,"h":283.115,"l":280.28,"n":1328,"o":282.41,"t":"2026-10-09T14:00:00Z","v":54739,"vw":281.977534},{"c":282.975,"h":283.39,"l":281.22,"n":1410,"o":282.02,"t":"2026-10-09T14:15:00Z","v":50698,"vw":282.689307},{"c":281.21,"h":283.21,"l":281.1875,"n":1620,"o":282.975,"t":"2026-10-09T14:30:00Z","v":51518,"vw":282.445775},{"c":281.22,"h":281.93,"l":280.53,"n":1559,"o":281.165,"t":"2026-10-09T14:45:00Z","v":69081,"vw":281.167566},{"c":281.18,"h":282.33,"l":280.855,"n":1225,"o":281.05,"t":"2026-10-09T15:00:00Z","v":47860,"vw":281.400149},{"c":283.215,"h":284.82,"l":281.175,"n":2136,"o":281.175,"t":"2026-10-09T15:15:00Z","v":129085,"vw":282.916929},{"c":283.31,"h":284.05,"l":282.57,"n":1339,"o":283.175,"t":"2026-10-09T15:30:00Z","v":74840,"vw":283.297651},{"c":285.73,"h":287.215,"l":282.435,"n":2586,"o":283.26,"t":"2026-10-09T15:45:00Z","v":182075,"vw":285.931193},{"c":287.01,"h":287.01,"l":285.365,"n":1305,"o":285.725,"t":"2026-10-09T16:00:00Z","v":40690,"vw":286.293345},{"c":288.445,"h":289.05,"l":286.61,"n":1806,"o":286.945,"t":"2026-10-09T16:15:00Z","v":99259,"vw":287.458382},{"c":289.3,"h":289.66,"l":287.43,"n":1989,"o":288.17,"t":"2026-10-09T16:30:00Z","v":88735,"vw":288.355097},{"c":290.49,"h":290.49,"l":289.12,"n":1756,"o":289.29,"t":"2026-10-09T16:45:00Z","v":60893,"vw":289.699324},{"c":292.405,"h":292.57,"l":289.785,"n":1696,"o":290.5,"t":"2026-10-09T17:00:00Z","v":71397,"vw":290.982278},{"c":291.86,"h":293,"l":291.79,"n":1718,"o":292.73,"t":"2026-10-09T17:15:00Z","v":62638,"vw":292.522953},{"c":291.41,"h":292.505,"l":290.09,"n":1990,"o":291.82,"t":"2026-10-09T17:30:00Z","v":82443,"vw":291.201947},{"c":290.0775,"h":291.87,"l":289.635,"n":1779,"o":291.39,"t":"2026-10-09T17:45:00Z","v":104334,"vw":290.970942},{"c":288.76,"h":290.94,"l":288.45,"n":1757,"o":290.465,"t":"2026-10-09T18:00:00Z","v":81250,"vw":289.799213},{"c":290.335,"h":290.335,"l":288.59,"n":1572,"o":288.61,"t":"2026-10-09T18:15:00Z","v":59559,"vw":289.529613},{"c":290.27,"h":290.75,"l":290.13,"n":1705,"o":290.28,"t":"2026-10-09T18:30:00Z","v":74399,"vw":290.535736},{"c":290.79,"h":292.06,"l":289.98,"n":1600,"o":290.275,"t":"2026-10-09T18:45:00Z","v":64763,"vw":291.091934},{"c":289.64,"h":291.18,"l":289.57,"n":1747,"o":290.785,"t":"2026-10-09T19:00:00Z","v":71501,"vw":290.724259},{"c":289.505,"h":290.58,"l":289.3,"n":1839,"o":289.64,"t":"2026-10-09T19:15:00Z","v":62711,"vw":289.873925},{"c":289.16,"h":289.65,"l":288.64,"n":2269,"o":289.32,"t":"2026-10-09T19:30:00Z","v":65567,"vw":289.154083},{"c":289.31,"h":289.58,"l":287.645,"n":6478,"o":289.165,"t":"2026-10-09T19:45:00Z","v":274347,"vw":288.73122},{"c":290,"h":290,"l":289.16,"n":142,"o":289.2,"t":"2026-10-09T20:00:00Z","v":393543,"vw":289.468581},{"c":291.8897,"h":291.8897,"l":289.9,"n":28,"o":289.9,"t":"2026-10-09T20:45:00Z","v":1433,"vw":290.14241},{"c":290.5244,"h":290.5244,"l":290.5244,"n":1,"o":290.5244,"t":"2026-10-09T23:45:00Z","v":100,"vw":290.5244},{"c":292.55,"h":292.55,"l":292.55,"n":25,"o":292.55,"t":"2026-10-12T09:15:00Z","v":1001,"vw":292.55},{"c":290.93,"h":290.99,"l":290.93,"n":11,"o":290.99,"t":"2026-10-12T11:45:00Z","v":1604,"vw":290.934},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-12T13:15:00Z","v":100,"vw":291},{"c":285.55,"h":293.6559,"l":285.55,"n":1225,"o":291.95,"t":"2026-10-12T13:30:00Z","v":53524,"vw":290.444812},{"c":283.65,"h":286.62,"l":283.65,"n":1813,"o":285.965,"t":"2026-10-12T13:45:00Z","v":61094,"vw":285.476785},{"c":278.765,"h":283.83,"l":278.6,"n":2466,"o":283.83,"t":"2026-10-12T14:00:00Z","v":110404,"vw":280.892475},{"c":277.02,"h":279.875,"l":276.5501,"n":1859,"o":278.66,"t":"2026-10-12T14:15:00Z","v":64035,"vw":278.362805},{"c":278.38,"h":279.6,"l":276,"n":1731,"o":277.02,"t":"2026-10-12T14:30:00Z","v":58694,"vw":277.398694},{"c":277.605,"h":279.9,"l":277.37,"n":1409,"o":278.21,"t":"2026-10-12T14:45:00Z","v":51755,"vw":278.636623},{"c":277.88,"h":279.45,"l":277.48,"n":1590,"o":277.795,"t":"2026-10-12T15:00:00Z","v":57763,"vw":278.626533},{"c":278.01,"h":278.48,"l":277.34,"n":1373,"o":277.975,"t":"2026-10-12T15:15:00Z","v":59164,"vw":277.988758},{"c":278.45,"h":279.02,"l":277.26,"n":1195,"o":278.125,"t":"2026-10-12T15:30:00Z","v":37018,"vw":277.778683},{"c":279.24,"h":279.24,"l":278.3,"n":959,"o":278.3,"t":"2026-10-12T15:45:00Z","v":31892,"vw":278.768333},{"c":278.9,"h":279.7024,"l":278.555,"n":1009,"o":279,"t":"2026-10-12T16:00:00Z","v":25295,"vw":279.129075},{"c":278.58,"h":279.429,"l":278.58,"n":779,"o":279.1,"t":"2026-10-12T16:15:00Z","v":18652,"vw":279.099768},{"c":278.09,"h":279.21,"l":277.74,"n":1074,"o":278.54,"t":"2026-10-12T16:30:00Z","v":24997,"vw":278.552232},{"c":277.42,"h":278.175,"l":276.65,"n":1102,"o":278.175,"t":"2026-10-12T16:45:00Z","v":38171,"vw":277.216884},{"c":277.585,"h":277.98,"l":276.65,"n":947,"o":277.19,"t":"2026-10-12T17:00:00Z","v":32635,"vw":277.412832},{"c":277.88,"h":278.65,"l":277.21,"n":1223,"o":277.58,"t":"2026-10-12T17:15:00Z","v":37863,"vw":278.114711},{"c":277.55,"h":277.91,"l":277.2,"n":726,"o":277.91,"t":"2026-10-12T17:30:00Z","v":21814,"vw":277.59839},{"c":278.15,"h":279.15,"l":277.43,"n":990,"o":277.55,"t":"2026-10-12T17:45:00Z","v":29775,"vw":278.189493},{"c":280.02,"h":280.05,"l":278.24,"n":1141,"o":278.245,"t":"2026-10-12T18:00:00Z","v":48860,"vw":279.321862},{"c":279.71,"h":280.04,"l":279,"n":1106,"o":279.765,"t":"2026-10-12T18:15:00Z","v":40438,"vw":279.48625},{"c":280.865,"h":281.38,"l":279.45,"n":1277,"o":279.7,"t":"2026-10-12T18:30:00Z","v":56845,"vw":280.51873},{"c":279.46,"h":281.28,"l":279.37,"n":1281,"o":280.655,"t":"2026-10-12T18:45:00Z","v":49962,"vw":280.36876},{"c":278.3,"h":279.6,"l":278.3,"n":1156,"o":279.35,"t":"2026-10-12T19:00:00Z","v":37323,"vw":279.047538},{"c":278.89,"h":279.09,"l":277.605,"n":1554,"o":278.37,"t":"2026-10-12T19:15:00Z","v":51779,"vw":278.237078},{"c":280.09,"h":280.529,"l":278.23,"n":2506,"o":278.89,"t":"2026-10-12T19:30:00Z","v":107895,"vw":279.454441},{"c":282.58,"h":283.28,"l":279.77,"n":7221,"o":280.09,"t":"2026-10-12T19:45:00Z","v":362894,"vw":281.782569},{"c":282.46,"h":282.66,"l":282.46,"n":113,"o":282.47,"t":"2026-10-12T20:00:00Z","v":303809,"vw":282.657746},{"c":282.66,"h":282.66,"l":282.66,"n":1,"o":282.66,"t":"2026-10-12T20:30:00Z","v":117,"vw":282.66},{"c":277.395,"h":281.113,"l":277.395,"n":2,"o":281.113,"t":"2026-10-12T22:15:00Z","v":200,"vw":279.254},{"c":281.99,"h":281.99,"l":281.99,"n":5,"o":281.99,"t":"2026-10-13T11:00:00Z","v":156,"vw":281.99},{"c":288.285,"h":288.6974,"l":278.8,"n":1749,"o":280.62,"t":"2026-10-13T13:30:00Z","v":65605,"vw":283.842708},{"c":288.0825,"h":288.64,"l":285.4,"n":1559,"o":288.64,"t":"2026-10-13T13:45:00Z","v":50421,"vw":287.17058},{"c":287.925,"h":289.05,"l":285.87,"n":2118,"o":287.8,"t":"2026-10-13T14:00:00Z","v":98615,"vw":287.351222},{"c":285.3506,"h":287.95,"l":285.3506,"n":1627,"o":287.925,"t":"2026-10-13T14:15:00Z","v":64713,"vw":286.996942},{"c":285.6606,"h":286.7499,"l":283.7801,"n":1654,"o":285.47,"t":"2026-10-13T14:30:00Z","v":74054,"vw":285.159181},{"c":285.165,"h":286.15,"l":284.23,"n":1043,"o":285.75,"t":"2026-10-13T14:45:00Z","v":38094,"vw":285.225663},{"c":285.09,"h":285.33,"l":284,"n":1486,"o":285.05,"t":"2026-10-13T15:00:00Z","v":64985,"vw":284.820062},{"c":284.64,"h":285.71,"l":284.64,"n":899,"o":285.49,"t":"2026-10-13T15:15:00Z","v":23872,"vw":285.153238},{"c":284.81,"h":284.92,"l":284.435,"n":1123,"o":284.46,"t":"2026-10-13T15:30:00Z","v":26017,"vw":284.65298},{"c":284.94,"h":285,"l":284.26,"n":1188,"o":284.62,"t":"2026-10-13T15:45:00Z","v":29838,"vw":284.564583},{"c":286.25,"h":286.6696,"l":284.83,"n":841,"o":284.96,"t":"2026-10-13T16:00:00Z","v":23736,"vw":285.651129},{"c":285.66,"h":286.25,"l":285.28,"n":908,"o":286.18,"t":"2026-10-13T16:15:00Z","v":25377,"vw":285.634705},{"c":284.29,"h":285.6,"l":283.55,"n":847,"o":285.5201,"t":"2026-10-13T16:30:00Z","v":23635,"vw":284.446438},{"c":284.22,"h":284.68,"l":283.3803,"n":845,"o":283.96,"t":"2026-10-13T16:45:00Z","v":23936,"vw":284.142895},{"c":284.27,"h":284.36,"l":283.6,"n":798,"o":284.09,"t":"2026-10-13T17:00:00Z","v":24955,"vw":283.980894},{"c":284.92,"h":284.92,"l":284.04,"n":923,"o":284.32,"t":"2026-10-13T17:15:00Z","v":40393,"vw":284.416672},{"c":284.99,"h":285.135,"l":284.43,"n":1021,"o":284.945,"t":"2026-10-13T17:30:00Z","v":41336,"vw":284.914072},{"c":285.07,"h":285.31,"l":284.76,"n":725,"o":284.87,"t":"2026-10-13T17:45:00Z","v":20741,"vw":285.066202},{"c":285.595,"h":285.69,"l":284.73,"n":994,"o":285.04,"t":"2026-10-13T18:00:00Z","v":34494,"vw":285.191684},{"c":284.28,"h":285.6,"l":284.28,"n":970,"o":285.6,"t":"2026-10-13T18:15:00Z","v":22450,"vw":284.975488},{"c":283.97,"h":284.35,"l":283.6193,"n":763,"o":284.2704,"t":"2026-10-13T18:30:00Z","v":17327,"vw":283.949283},{"c":284.83,"h":284.8375,"l":283.81,"n":634,"o":284.06,"t":"2026-10-13T18:45:00Z","v":11829,"vw":284.351951},{"c":283.82,"h":284.71,"l":283.82,"n":872,"o":284.7,"t":"2026-10-13T19:00:00Z","v":17873,"vw":284.253173},{"c":281.82,"h":283.78,"l":281.6801,"n":1508,"o":283.78,"t":"2026-10-13T19:15:00Z","v":42331,"vw":282.61297},{"c":282.75,"h":284.24,"l":281.57,"n":2185,"o":281.79,"t":"2026-10-13T19:30:00Z","v":112268,"vw":282.942351},{"c":281.56,"h":282.75,"l":281.03,"n":6480,"o":282.59,"t":"2026-10-13T19:45:00Z","v":284907,"vw":281.491182},{"c":281.39,"h":281.65,"l":281.39,"n":114,"o":281.58,"t":"2026-10-13T20:00:00Z","v":287229,"vw":281.590217},{"c":282,"h":282,"l":281.59,"n":3,"o":281.68,"t":"2026-10-13T20:30:00Z","v":700,"vw":281.745714},{"c":282.6879,"h":282.6879,"l":282.6879,"n":1,"o":282.6879,"t":"2026-10-13T23:15:00Z","v":100,"vw":282.6879},{"c":281,"h":281,"l":281,"n":5,"o":281,"t":"2026-10-14T12:30:00Z","v":138,"vw":281},{"c":279.59,"h":279.59,"l":279.59,"n":12,"o":279.59,"t":"2026-10-14T12:45:00Z","v":1674,"vw":279.59},{"c":278.34,"h":278.34,"l":278.23,"n":11,"o":278.23,"t":"2026-10-14T13:15:00Z","v":243,"vw":278.285},{"c":284.43,"h":284.43,"l":277.3149,"n":1249,"o":280.1,"t":"2026-10-14T13:30:00Z","v":75824,"vw":280.870269},{"c":283.67,"h":285.54,"l":282.71,"n":1343,"o":283.835,"t":"2026-10-14T13:45:00Z","v":53021,"vw":283.891977},{"c":282.49,"h":286.1952,"l":280.9501,"n":1290,"o":283.305,"t":"2026-10-14T14:00:00Z","v":48595,"vw":282.981035},{"c":282.085,"h":284.01,"l":282.085,"n":1238,"o":282.8499,"t":"2026-10-14T14:15:00Z","v":37928,"vw":283.09848},{"c":282.185,"h":283.2,"l":281.29,"n":1182,"o":282.345,"t":"2026-10-14T14:30:00Z","v":36426,"vw":282.043614},{"c":281.86,"h":283.1,"l":280.4801,"n":1069,"o":282.18,"t":"2026-10-14T14:45:00Z","v":29041,"vw":281.603036},{"c":278.02,"h":281.855,"l":277.28,"n":1254,"o":281.855,"t":"2026-10-14T15:00:00Z","v":32167,"vw":279.099697},{"c":278.075,"h":279.9399,"l":277.63,"n":966,"o":277.92,"t":"2026-10-14T15:15:00Z","v":30263,"vw":279.015561},{"c":277.25,"h":278.28,"l":275.66,"n":1276,"o":277.98,"t":"2026-10-14T15:30:00Z","v":35839,"vw":277.202799},{"c":277.28,"h":278.06,"l":276.3,"n":1082,"o":277.52,"t":"2026-10-14T15:45:00Z","v":33268,"vw":277.155854},{"c":275.95,"h":277.9,"l":275.44,"n":1206,"o":277.77,"t":"2026-10-14T16:00:00Z","v":32352,"vw":276.422036},{"c":277.38,"h":277.59,"l":275.23,"n":1348,"o":275.52,"t":"2026-10-14T16:15:00Z","v":38398,"vw":276.550378},{"c":277.52,"h":278.68,"l":276.7,"n":1441,"o":277.37,"t":"2026-10-14T16:30:00Z","v":40230,"vw":277.748142},{"c":277.575,"h":278.53,"l":276.97,"n":1062,"o":277.64,"t":"2026-10-14T16:45:00Z","v":35724,"vw":277.480219},{"c":276.57,"h":277.86,"l":276.35,"n":969,"o":277.6,"t":"2026-10-14T17:00:00Z","v":26322,"vw":276.931712},{"c":274.58,"h":276.57,"l":274.44,"n":1957,"o":276.57,"t":"2026-10-14T17:15:00Z","v":77388,"vw":275.174366},{"c":274.26,"h":274.96,"l":274.13,"n":1201,"o":274.575,"t":"2026-10-14T17:30:00Z","v":34815,"vw":274.432743},{"c":273.365,"h":274.515,"l":273.26,"n":1399,"o":274.12,"t":"2026-10-14T17:45:00Z","v":37069,"vw":273.831437},{"c":272.29,"h":273.23,"l":271.18,"n":2262,"o":273.23,"t":"2026-10-14T18:00:00Z","v":84434,"vw":272.052326},{"c":271.61,"h":272.36,"l":271.163,"n":1453,"o":272.15,"t":"2026-10-14T18:15:00Z","v":41691,"vw":271.907836},{"c":271.215,"h":271.65,"l":270.7576,"n":1513,"o":271.51,"t":"2026-10-14T18:30:00Z","v":53878,"vw":271.238349},{"c":270.485,"h":271.63,"l":270.3632,"n":1349,"o":271.215,"t":"2026-10-14T18:45:00Z","v":43483,"vw":271.127788},{"c":270.45,"h":270.94,"l":269.66,"n":1735,"o":270.47,"t":"2026-10-14T19:00:00Z","v":72277,"vw":270.364968},{"c":271.3,"h":271.505,"l":270.19,"n":1973,"o":270.45,"t":"2026-10-14T19:15:00Z","v":67473,"vw":270.879216},{"c":271.9721,"h":272.85,"l":271.195,"n":2388,"o":271.195,"t":"2026-10-14T19:30:00Z","v":88266,"vw":272.117241},{"c":271.13,"h":272.34,"l":269.67,"n":7421,"o":271.94,"t":"2026-10-14T19:45:00Z","v":300510,"vw":271.022402},{"c":271.945,"h":271.945,"l":271.11,"n":99,"o":271.11,"t":"2026-10-14T20:00:00Z","v":408629,"vw":271.120383},{"c":271.2,"h":271.2,"l":271.2,"n":1,"o":271.2,"t":"2026-10-14T20:15:00Z","v":200,"vw":271.2},{"c":268.31,"h":268.31,"l":268.24,"n":3,"o":268.24,"t":"2026-10-14T23:15:00Z","v":205,"vw":268.275},{"c":269.14,"h":269.14,"l":269.14,"n":2,"o":269.14,"t":"2026-10-15T08:00:00Z","v":106,"vw":269.14},{"c":268.11,"h":268.11,"l":268.11,"n":3,"o":268.11,"t":"2026-10-15T08:15:00Z","v":130,"vw":268.11},{"c":268.11,"h":268.11,"l":268.11,"n":3,"o":268.11,"t":"2026-10-15T09:45:00Z","v":201,"vw":268.11},{"c":266.5,"h":266.5,"l":266.5,"n":8,"o":266.5,"t":"2026-10-15T11:15:00Z","v":600,"vw":266.5},{"c":266.85,"h":266.85,"l":266.85,"n":9,"o":266.85,"t":"2026-10-15T11:30:00Z","v":408,"vw":266.85},{"c":265.9,"h":265.9,"l":265.9,"n":4,"o":265.9,"t":"2026-10-15T12:00:00Z","v":810,"vw":265.9},{"c":262.3465,"h":262.3465,"l":262.3465,"n":11,"o":262.3465,"t":"2026-10-15T12:45:00Z","v":150,"vw":262.3465},{"c":262.711,"h":262.711,"l":262.711,"n":3,"o":262.711,"t":"2026-10-15T13:00:00Z","v":150,"vw":262.711},{"c":264.8513,"h":264.8513,"l":264.82,"n":7,"o":264.84,"t":"2026-10-15T13:15:00Z","v":504,"vw":264.832825},{"c":267.015,"h":269.45,"l":260.6569,"n":2009,"o":264.2,"t":"2026-10-15T13:30:00Z","v":105928,"vw":265.67705},{"c":266.48,"h":268.313,"l":264.46,"n":1796,"o":267.035,"t":"2026-10-15T13:45:00Z","v":80860,"vw":266.284454},{"c":268.14,"h":269.7001,"l":265.78,"n":1510,"o":266.48,"t":"2026-10-15T14:00:00Z","v":56140,"vw":267.900665},{"c":265.66,"h":268.46,"l":265.28,"n":1292,"o":268.14,"t":"2026-10-15T14:15:00Z","v":48159,"vw":266.323879},{"c":267.11,"h":267.4,"l":264.1901,"n":1696,"o":265.65,"t":"2026-10-15T14:30:00Z","v":67259,"vw":265.452865},{"c":267.46,"h":268.03,"l":265.64,"n":1775,"o":267.11,"t":"2026-10-15T14:45:00Z","v":74917,"vw":266.747067},{"c":269.255,"h":269.75,"l":267.415,"n":1926,"o":267.48,"t":"2026-10-15T15:00:00Z","v":108123,"vw":268.862701},{"c":267.88,"h":269.75,"l":267.88,"n":1532,"o":269.255,"t":"2026-10-15T15:15:00Z","v":57622,"vw":269.17585},{"c":268.63,"h":268.86,"l":267.56,"n":1240,"o":267.91,"t":"2026-10-15T15:30:00Z","v":47602,"vw":268.299234},{"c":269.67,"h":269.67,"l":267.71,"n":1443,"o":268.63,"t":"2026-10-15T15:45:00Z","v":64842,"vw":268.702476},{"c":269.71,"h":270.5,"l":269.385,"n":1265,"o":269.67,"t":"2026-10-15T16:00:00Z","v":54150,"vw":269.861998},{"c":268.92,"h":269.92,"l":268.7,"n":969,"o":269.52,"t":"2026-10-15T16:15:00Z","v":48932,"vw":269.300794},{"c":269.945,"h":270.62,"l":268.64,"n":1353,"o":268.95,"t":"2026-10-15T16:30:00Z","v":49119,"vw":269.742685},{"c":269.125,"h":270.23,"l":268.1,"n":962,"o":269.945,"t":"2026-10-15T16:45:00Z","v":32561,"vw":268.828028},{"c":271.925,"h":272.145,"l":271.9,"n":124,"o":272.065,"t":"2026-10-15T18:00:00Z","v":4114,"vw":271.990983},{"c":272.02,"h":272.18,"l":271.6,"n":1026,"o":272.1,"t":"2026-10-15T18:15:00Z","v":30408,"vw":271.826787},{"c":271.23,"h":271.89,"l":270.92,"n":1112,"o":271.84,"t":"2026-10-15T18:30:00Z","v":37612,"vw":271.358263},{"c":271.62,"h":271.8,"l":270.85,"n":1043,"o":271.37,"t":"2026-10-15T18:45:00Z","v":30014,"vw":271.454741},{"c":272.705,"h":272.97,"l":271.78,"n":1172,"o":271.78,"t":"2026-10-15T19:00:00Z","v":32171,"vw":272.489692},{"c":274.25,"h":274.29,"l":272.86,"n":1673,"o":272.86,"t":"2026-10-15T19:15:00Z","v":52987,"vw":273.812939},{"c":274.61,"h":274.61,"l":273.46,"n":2069,"o":274.2653,"t":"2026-10-15T19:30:00Z","v":69691,"vw":273.909725},{"c":273.36,"h":276.26,"l":272.36,"n":7596,"o":274.46,"t":"2026-10-15T19:45:00Z","v":346100,"vw":273.817728},{"c":273.4,"h":274.8,"l":273.39,"n":112,"o":273.39,"t":"2026-10-15T20:00:00Z","v":612459,"vw":273.407135},{"c":273.4,"h":273.4,"l":273.4,"n":2,"o":273.4,"t":"2026-10-15T20:30:00Z","v":1743,"vw":273.4},{"c":273.38,"h":273.38,"l":273.37,"n":3,"o":273.37,"t":"2026-10-15T21:00:00Z","v":1338,"vw":273.379253}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.0441891603733144,"strike":344.7094580186657,"iv":3.313923099553296,"gamma":0.003824077707769026,"theta":-4.263236597089844,"vega":0.024514922717434225,"rho":0.0006586641766305848,"breakevenPct":26.839434918077053},{"delta":0.15,"premium":0.8568123790820498,"strike":285.60625403059834,"iv":0.7917124961970142,"gamma":0.02074427318788968,"theta":-1.3290479014649166,"vega":0.033127249073250334,"rho":0.0010114628630623604,"breakevenPct":4.785670645138781},{"delta":0.2,"premium":1.2630208333333335,"strike":283.4479166666667,"iv":0.7953858333333333,"gamma":0.0243075,"theta":-1.5911916666666668,"vega":0.03974958333333334,"rho":0.0013483603370095722,"breakevenPct":4.14475729753457},{"delta":0.25,"premium":1.655054644808743,"strike":281.4663023679417,"iv":0.7921741347905282,"gamma":0.027967395264116575,"theta":-1.7986295081967212,"vega":0.04535009107468124,"rho":0.0016971284144381383,"breakevenPct":3.563302733466406},{"delta":0.3,"premium":1.9377865961199294,"strike":279.21516754850086,"iv":0.7295463844797179,"gamma":0.03344285714285714,"theta":-1.8135700176366842,"vega":0.04965573192239859,"rho":0.002050775572768292,"breakevenPct":2.8432782736925937},{"delta":0.35,"premium":2.190401353965184,"strike":277.2316247582205,"iv":0.6585871373307544,"gamma":0.039171760154738874,"theta":-1.7495248549323017,"vega":0.05284013539651838,"rho":0.0024066834435531783,"breakevenPct":2.210120020552227},{"delta":0.4,"premium":2.7102272727272734,"strike":276.02272727272725,"iv":0.6702409090909092,"gamma":0.03994545454545454,"theta":-1.8491863636363637,"vega":0.05482272727272727,"rho":0.002757485967437498,"breakevenPct":1.9580637008758988},{"delta":0.45,"premium":3.2405882352941178,"strike":274.8112745098039,"iv":0.6801377450980393,"gamma":0.04060754901960784,"theta":-1.9344436274509804,"vega":0.056515098039215686,"rho":0.0031081936689659347,"breakevenPct":1.7089263095683755},{"delta":0.5,"premium":3.8288235294117645,"strike":273.58578431372547,"iv":0.680382843137255,"gamma":0.04065656862745098,"theta":-1.9405710784313726,"vega":0.05661313725490196,"rho":0.003458380463266607,"breakevenPct":1.475824070208963},{"delta":0.55,"premium":4.480611045828438,"strike":272.3325499412456,"iv":0.6868090481786134,"gamma":0.040257931844888364,"theta":-1.9568306698002351,"vega":0.056525851938895415,"rho":0.0038069322861802027,"breakevenPct":1.255820099156506},{"delta":0.6,"premium":5.626321974148061,"strike":270.8636897767333,"iv":0.741274383078731,"gamma":0.036380141010575795,"theta":-2.051836545240893,"vega":0.054998237367802585,"rho":0.004142777226208271,"breakevenPct":1.1376149502089896},{"delta":0.65,"premium":6.623268398268399,"strike":269.4426406926407,"iv":0.7644714285714286,"gamma":0.03363181818181818,"theta":-2.0350426406926405,"vega":0.05274004329004329,"rho":0.004481713525409086,"breakevenPct":0.982481926589035},{"delta":0.7,"premium":7.4079004329004325,"strike":268.08982683982686,"iv":0.7430428571428571,"gamma":0.03249545454545455,"theta":-1.8586898268398269,"vega":0.04943917748917749,"rho":0.0048250617644001285,"breakevenPct":0.7746460138734657},{"delta":0.75,"premium":8.743624161073825,"strike":266.31711409395973,"iv":0.7598654362416107,"gamma":0.029208389261744967,"theta":-1.736944966442953,"vega":0.04525570469798658,"rho":0.005153404925166498,"breakevenPct":0.6147992739167358},{"delta":0.8,"premium":10.265900621118014,"strike":264.4223602484472,"iv":0.7746976397515528,"gamma":0.02496782608695652,"theta":-1.5677520496894406,"vega":0.039750807453416144,"rho":0.005474717239466082,"breakevenPct":0.47855032173722795},{"delta":0.85,"premium":11.38391304347826,"strike":262.8695652173913,"iv":0.7362504347826087,"gamma":0.02192434782608696,"theta":-1.247193043478261,"vega":0.033166956521739135,"rho":0.005803742514600228,"breakevenPct":0.31951066678965323},{"delta":0.9,"premium":15.141304347826097,"strike":258.8354037267081,"iv":0.828374534161491,"gamma":0.014862732919254646,"theta":-1.060404347826087,"vega":0.02510248447204968,"rho":0.006061160945208083,"breakevenPct":0.21827056644017873}],"put":[{"delta":0.1,"premium":0.5475399808269883,"strike":259.5145234898803,"iv":0.8130414942581781,"gamma":0.01593467643497348,"theta":-1.0415170669886167,"vega":0.024515215214146967,"rho":-0.0007308295260994996,"breakevenPct":5.272154689789565},{"delta":0.15,"premium":0.8904334633023991,"strike":263.05852589096617,"iv":0.7409900109266011,"gamma":0.02170632722345828,"theta":-1.250296372425106,"vega":0.03209981405748065,"rho":-0.0010892713783951966,"breakevenPct":4.101217196699194},{"delta":0.2,"premium":1.422905265358096,"strike":264.08251012568866,"iv":0.8216914819568748,"gamma":0.023232525945262986,"theta":-1.647028243508911,"vega":0.0389037095967841,"rho":-0.0014446231612918682,"breakevenPct":3.921426271003526},{"delta":0.25,"premium":1.8212121212121213,"strike":265.65656565656565,"iv":0.8385333333333332,"gamma":0.026937373737373742,"theta":-1.8944292929292927,"vega":0.045472727272727276,"rho":-0.001799085619416429,"breakevenPct":3.4913477447678867},{"delta":0.3,"premium":1.9101861993428257,"strike":268.4693318729463,"iv":0.6824122672508214,"gamma":0.0353223439211391,"theta":-1.6747890470974807,"vega":0.04932026286966046,"rho":-0.0021660096653971536,"breakevenPct":2.4950085325907145},{"delta":0.35,"premium":2.3483023001095287,"strike":269.8384446878423,"iv":0.6818646221248631,"gamma":0.03789627601314348,"theta":-1.7931351588170865,"vega":0.05287995618838992,"rho":-0.0025412332186409274,"breakevenPct":2.1544581213941134},{"delta":0.4,"premium":2.8330060422960726,"strike":271.1102719033233,"iv":0.6761154078549849,"gamma":0.03962114803625377,"theta":-1.8411187311178248,"vega":0.05480996978851964,"rho":-0.0029188774050025205,"breakevenPct":1.8665352765281995},{"delta":0.45,"premium":3.3239425981873114,"strike":272.36908358509567,"iv":0.6696702920443102,"gamma":0.04123242698892246,"theta":-1.8796887210473312,"vega":0.05652195367573011,"rho":-0.0032968454402392856,"breakevenPct":1.5856533078833985},{"delta":0.5,"premium":3.870668549905838,"strike":273.5546139359699,"iv":0.6594662900188324,"gamma":0.04190621468926554,"theta":-1.8510069679849341,"vega":0.056573446327683616,"rho":-0.003676794281036884,"breakevenPct":1.351984276075781},{"delta":0.55,"premium":4.423870056497176,"strike":274.7316384180791,"iv":0.648825988700565,"gamma":0.04247118644067797,"theta":-1.814519209039548,"vega":0.05643220338983051,"rho":-0.004056973036765651,"breakevenPct":1.1237953172939075},{"delta":0.6,"premium":5.0993358633776085,"strike":275.91555977229604,"iv":0.64182220113852,"gamma":0.041684440227703984,"theta":-1.7412318785578749,"vega":0.054788614800759014,"rho":-0.004439185898633648,"breakevenPct":0.9378067492433977},{"delta":0.65,"premium":5.8109108159392795,"strike":277.1015180265655,"iv":0.6358924098671727,"gamma":0.04049848197343453,"theta":-1.6570762808349144,"vega":0.05270132827324478,"rho":-0.004821999506874373,"breakevenPct":0.7642815090254664},{"delta":0.7,"premium":6.56875,"strike":278.2859848484849,"iv":0.6222988636363637,"gamma":0.038590909090909085,"theta":-1.514737878787879,"vega":0.04923333333333333,"rho":-0.0052043920037948355,"breakevenPct":0.6082248706983507},{"delta":0.75,"premium":7.35,"strike":279.469696969697,"iv":0.6048272727272727,"gamma":0.03631818181818181,"theta":-1.3429575757575756,"vega":0.045066666666666665,"rho":-0.0055865714082399855,"breakevenPct":0.4610077658581532},{"delta":0.8,"premium":8.365862484921593,"strike":280.832328106152,"iv":0.5918395657418576,"gamma":0.032669843184559705,"theta":-1.151172014475271,"vega":0.039670928829915554,"rho":-0.0059723611824925105,"breakevenPct":0.3341628424791812},{"delta":0.85,"premium":9.572135102533172,"strike":282.3401688781665,"iv":0.5824909529553679,"gamma":0.027905066344993967,"theta":-0.9431503015681544,"vega":0.03327768395657418,"rho":-0.006361081111951019,"breakevenPct":0.22385186347453753},{"delta":0.9,"premium":22.63814792897233,"strike":295.57899868403115,"iv":0.9444949225269605,"gamma":0.01782532326696059,"theta":-0.8623769440139133,"vega":0.02368376751779523,"rho":-0.007040160235375504,"breakevenPct":0.16063693208764396}]},"raw":{"call":[{"delta":0.1,"premium":2.0441891603733144,"strike":344.7094580186657,"iv":3.313923099553296,"gamma":0.003824077707769026,"theta":-4.263236597089844,"vega":0.024514922717434225,"rho":0.0006586641766305848,"breakevenPct":26.839434918077053},{"delta":0.15,"premium":0.8568123790820498,"strike":285.60625403059834,"iv":0.7917124961970142,"gamma":0.02074427318788968,"theta":-1.3290479014649166,"vega":0.033127249073250334,"rho":0.0010114628630623604,"breakevenPct":4.785670645138781},{"delta":0.2,"premium":1.2630208333333335,"strike":283.4479166666667,"iv":0.7953858333333333,"gamma":0.0243075,"theta":-1.5911916666666668,"vega":0.03974958333333334,"rho":0.0013483603370095722,"breakevenPct":4.14475729753457},{"delta":0.25,"premium":1.655054644808743,"strike":281.4663023679417,"iv":0.7921741347905282,"gamma":0.027967395264116575,"theta":-1.7986295081967212,"vega":0.04535009107468124,"rho":0.0016971284144381383,"breakevenPct":3.563302733466406},{"delta":0.3,"premium":1.9377865961199294,"strike":279.21516754850086,"iv":0.7295463844797179,"gamma":0.03344285714285714,"theta":-1.8135700176366842,"vega":0.04965573192239859,"rho":0.002050775572768292,"breakevenPct":2.8432782736925937},{"delta":0.35,"premium":2.190401353965184,"strike":277.2316247582205,"iv":0.6585871373307544,"gamma":0.039171760154738874,"theta":-1.7495248549323017,"vega":0.05284013539651838,"rho":0.0024066834435531783,"breakevenPct":2.210120020552227},{"delta":0.4,"premium":2.7102272727272734,"strike":276.02272727272725,"iv":0.6702409090909092,"gamma":0.03994545454545454,"theta":-1.8491863636363637,"vega":0.05482272727272727,"rho":0.002757485967437498,"breakevenPct":1.9580637008758988},{"delta":0.45,"premium":3.2405882352941178,"strike":274.8112745098039,"iv":0.6801377450980393,"gamma":0.04060754901960784,"theta":-1.9344436274509804,"vega":0.056515098039215686,"rho":0.0031081936689659347,"breakevenPct":1.7089263095683755},{"delta":0.5,"premium":3.8288235294117645,"strike":273.58578431372547,"iv":0.680382843137255,"gamma":0.04065656862745098,"theta":-1.9405710784313726,"vega":0.05661313725490196,"rho":0.003458380463266607,"breakevenPct":1.475824070208963},{"delta":0.55,"premium":4.480611045828438,"strike":272.3325499412456,"iv":0.6868090481786134,"gamma":0.040257931844888364,"theta":-1.9568306698002351,"vega":0.056525851938895415,"rho":0.0038069322861802027,"breakevenPct":1.255820099156506},{"delta":0.6,"premium":5.626321974148061,"strike":270.8636897767333,"iv":0.741274383078731,"gamma":0.036380141010575795,"theta":-2.051836545240893,"vega":0.054998237367802585,"rho":0.004142777226208271,"breakevenPct":1.1376149502089896},{"delta":0.65,"premium":6.623268398268399,"strike":269.4426406926407,"iv":0.7644714285714286,"gamma":0.03363181818181818,"theta":-2.0350426406926405,"vega":0.05274004329004329,"rho":0.004481713525409086,"breakevenPct":0.982481926589035},{"delta":0.7,"premium":7.4079004329004325,"strike":268.08982683982686,"iv":0.7430428571428571,"gamma":0.03249545454545455,"theta":-1.8586898268398269,"vega":0.04943917748917749,"rho":0.0048250617644001285,"breakevenPct":0.7746460138734657},{"delta":0.75,"premium":8.743624161073825,"strike":266.31711409395973,"iv":0.7598654362416107,"gamma":0.029208389261744967,"theta":-1.736944966442953,"vega":0.04525570469798658,"rho":0.005153404925166498,"breakevenPct":0.6147992739167358},{"delta":0.8,"premium":10.265900621118014,"strike":264.4223602484472,"iv":0.7746976397515528,"gamma":0.02496782608695652,"theta":-1.5677520496894406,"vega":0.039750807453416144,"rho":0.005474717239466082,"breakevenPct":0.47855032173722795},{"delta":0.85,"premium":11.38391304347826,"strike":262.8695652173913,"iv":0.7362504347826087,"gamma":0.02192434782608696,"theta":-1.247193043478261,"vega":0.033166956521739135,"rho":0.005803742514600228,"breakevenPct":0.31951066678965323},{"delta":0.9,"premium":15.141304347826097,"strike":258.8354037267081,"iv":0.828374534161491,"gamma":0.014862732919254646,"theta":-1.060404347826087,"vega":0.02510248447204968,"rho":0.006061160945208083,"breakevenPct":0.21827056644017873}],"put":[{"delta":0.1,"premium":0.5475399808269883,"strike":259.5145234898803,"iv":0.8130414942581781,"gamma":0.01593467643497348,"theta":-1.0415170669886167,"vega":0.024515215214146967,"rho":-0.0007308295260994996,"breakevenPct":5.272154689789565},{"delta":0.15,"premium":0.8904334633023991,"strike":263.05852589096617,"iv":0.7409900109266011,"gamma":0.02170632722345828,"theta":-1.250296372425106,"vega":0.03209981405748065,"rho":-0.0010892713783951966,"breakevenPct":4.101217196699194},{"delta":0.2,"premium":1.422905265358096,"strike":264.08251012568866,"iv":0.8216914819568748,"gamma":0.023232525945262986,"theta":-1.647028243508911,"vega":0.0389037095967841,"rho":-0.0014446231612918682,"breakevenPct":3.921426271003526},{"delta":0.25,"premium":1.8212121212121213,"strike":265.65656565656565,"iv":0.8385333333333332,"gamma":0.026937373737373742,"theta":-1.8944292929292927,"vega":0.045472727272727276,"rho":-0.001799085619416429,"breakevenPct":3.4913477447678867},{"delta":0.3,"premium":1.9101861993428257,"strike":268.4693318729463,"iv":0.6824122672508214,"gamma":0.0353223439211391,"theta":-1.6747890470974807,"vega":0.04932026286966046,"rho":-0.0021660096653971536,"breakevenPct":2.4950085325907145},{"delta":0.35,"premium":2.3483023001095287,"strike":269.8384446878423,"iv":0.6818646221248631,"gamma":0.03789627601314348,"theta":-1.7931351588170865,"vega":0.05287995618838992,"rho":-0.0025412332186409274,"breakevenPct":2.1544581213941134},{"delta":0.4,"premium":2.8330060422960726,"strike":271.1102719033233,"iv":0.6761154078549849,"gamma":0.03962114803625377,"theta":-1.8411187311178248,"vega":0.05480996978851964,"rho":-0.0029188774050025205,"breakevenPct":1.8665352765281995},{"delta":0.45,"premium":3.3239425981873114,"strike":272.36908358509567,"iv":0.6696702920443102,"gamma":0.04123242698892246,"theta":-1.8796887210473312,"vega":0.05652195367573011,"rho":-0.0032968454402392856,"breakevenPct":1.5856533078833985},{"delta":0.5,"premium":3.870668549905838,"strike":273.5546139359699,"iv":0.6594662900188324,"gamma":0.04190621468926554,"theta":-1.8510069679849341,"vega":0.056573446327683616,"rho":-0.003676794281036884,"breakevenPct":1.351984276075781},{"delta":0.55,"premium":4.423870056497176,"strike":274.7316384180791,"iv":0.648825988700565,"gamma":0.04247118644067797,"theta":-1.814519209039548,"vega":0.05643220338983051,"rho":-0.004056973036765651,"breakevenPct":1.1237953172939075},{"delta":0.6,"premium":5.0993358633776085,"strike":275.91555977229604,"iv":0.64182220113852,"gamma":0.041684440227703984,"theta":-1.7412318785578749,"vega":0.054788614800759014,"rho":-0.004439185898633648,"breakevenPct":0.9378067492433977},{"delta":0.65,"premium":5.8109108159392795,"strike":277.1015180265655,"iv":0.6358924098671727,"gamma":0.04049848197343453,"theta":-1.6570762808349144,"vega":0.05270132827324478,"rho":-0.004821999506874373,"breakevenPct":0.7642815090254664},{"delta":0.7,"premium":6.56875,"strike":278.2859848484849,"iv":0.6222988636363637,"gamma":0.038590909090909085,"theta":-1.514737878787879,"vega":0.04923333333333333,"rho":-0.0052043920037948355,"breakevenPct":0.6082248706983507},{"delta":0.75,"premium":7.35,"strike":279.469696969697,"iv":0.6048272727272727,"gamma":0.03631818181818181,"theta":-1.3429575757575756,"vega":0.045066666666666665,"rho":-0.0055865714082399855,"breakevenPct":0.4610077658581532},{"delta":0.8,"premium":8.365862484921593,"strike":280.832328106152,"iv":0.5918395657418576,"gamma":0.032669843184559705,"theta":-1.151172014475271,"vega":0.039670928829915554,"rho":-0.0059723611824925105,"breakevenPct":0.3341628424791812},{"delta":0.85,"premium":9.572135102533172,"strike":282.3401688781665,"iv":0.5824909529553679,"gamma":0.027905066344993967,"theta":-0.9431503015681544,"vega":0.03327768395657418,"rho":-0.006361081111951019,"breakevenPct":0.22385186347453753},{"delta":0.9,"premium":22.63814792897233,"strike":295.57899868403115,"iv":0.9444949225269605,"gamma":0.01782532326696059,"theta":-0.8623769440139133,"vega":0.02368376751779523,"rho":-0.007040160235375504,"breakevenPct":0.16063693208764396}]}},"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"}}